1626912000000|2021-07-22 00:00:00|1391.4|1390.2|1391.9|1390.7|1392|1390.8|1390.8|1389.6|33
1626912010000|2021-07-22 00:00:10|1391.8|1390.6|1391.5|1390.3|1392|1390.8|1391.4|1390.2|18
1626912020000|2021-07-22 00:00:20|1391.3|1390.1|1389.8|1388.6|1391.3|1390.1|1389.5|1388.3|27
1626912030000|2021-07-22 00:00:30|1390|1388.8|1390.3|1389.1|1390.3|1389.1|1390|1388.8|3
1626912040000|2021-07-22 00:00:40|1389.2|1388|1389.5|1388.3|1389.5|1388.3|1389.1|1387.9|31
1626912050000|2021-07-22 00:00:50|1389.6|1388.4|1389.6|1388.4|1389.6|1388.4|1389.6|1388.4|2
1626912060000|2021-07-22 00:01:00|1389.7|1388.5|1390.3|1389.1|1390.3|1389.1|1389.7|1388.5|7
1626912070000|2021-07-22 00:01:10|1390.2|1389|1390.6|1389.4|1390.6|1389.4|1390.2|1389|4
1626912080000|2021-07-22 00:01:20|1391|1389.8|1390.4|1389.2|1391.1|1389.9|1390.3|1389.1|14
1626912090000|2021-07-22 00:01:30|1390.5|1389.3|1390.6|1389.4|1390.6|1389.4|1390.5|1389.3|3
1626912100000|2021-07-22 00:01:40|1390.5|1389.3|1390.4|1389.2|1390.6|1389.4|1390.4|1389.2|8
1626912110000|2021-07-22 00:01:50|1390.3|1389.1|1389.8|1388.6|1390.3|1389.1|1389.5|1388.3|12
1626912120000|2021-07-22 00:02:00|1390|1388.8|1389.8|1388.6|1390|1388.8|1389.8|1388.6|14
1626912130000|2021-07-22 00:02:10|1390|1388.8|1389.4|1388.2|1390|1388.8|1389.1|1387.9|37
1626912140000|2021-07-22 00:02:20|1389.3|1388.1|1389.5|1388.3|1389.5|1388.3|1389.1|1387.9|7
1626912160000|2021-07-22 00:02:40|1388.9|1387.7|1389.3|1388.1|1389.4|1388.2|1388.7|1387.5|14
1626912170000|2021-07-22 00:02:50|1389|1387.8|1389|1387.8|1389|1387.8|1389|1387.8|0
1626912180000|2021-07-22 00:03:00|1388.9|1387.7|1389.1|1387.9|1389.1|1387.9|1388.9|1387.7|8
1626912190000|2021-07-22 00:03:10|1389.6|1388.4|1389.5|1388.3|1389.6|1388.4|1389.5|1388.3|3
1626912200000|2021-07-22 00:03:20|1389.6|1388.4|1389.9|1388.7|1389.9|1388.7|1389.6|1388.4|1
1626912210000|2021-07-22 00:03:30|1389.5|1388.3|1389.5|1388.3|1389.5|1388.3|1389.5|1388.3|2
1626912240000|2021-07-22 00:04:00|1389.4|1388.2|1389|1387.8|1389.4|1388.2|1389|1387.8|6
1626912250000|2021-07-22 00:04:10|1389.3|1388.1|1389.3|1388.1|1389.3|1388.1|1389.3|1388.1|0
1626912280000|2021-07-22 00:04:40|1389.6|1388.4|1389|1387.8|1389.6|1388.4|1389|1387.8|6
1626912300000|2021-07-22 00:05:00|1388.9|1387.7|1388.6|1387.4|1388.9|1387.7|1388.6|1387.4|8
1626912310000|2021-07-22 00:05:10|1388.7|1387.5|1388.8|1387.6|1388.8|1387.6|1388.7|1387.5|2
1626912340000|2021-07-22 00:05:40|1388.7|1387.5|1388.4|1387.2|1388.7|1387.5|1388.4|1387.2|4
1626912360000|2021-07-22 00:06:00|1388.2|1387|1387.5|1386.3|1388.2|1387|1387.5|1386.3|8
1626912370000|2021-07-22 00:06:10|1387.6|1386.4|1387.9|1386.7|1387.9|1386.7|1387.5|1386.3|15
1626912380000|2021-07-22 00:06:20|1388.1|1386.9|1388.1|1386.9|1388.3|1387.1|1388.1|1386.9|18
1626912390000|2021-07-22 00:06:30|1388|1386.8|1387.6|1386.4|1388|1386.8|1387.5|1386.3|21
1626912400000|2021-07-22 00:06:40|1387.1|1385.9|1386.8|1385.6|1387.1|1385.9|1386.7|1385.5|25
1626912410000|2021-07-22 00:06:50|1386.7|1385.5|1386.6|1385.4|1386.7|1385.5|1386.6|1385.4|6
1626912420000|2021-07-22 00:07:00|||||||||14
1626912430000|2021-07-22 00:07:10|1386.5|1385.3|1386.6|1385.4|1386.6|1385.4|1386.4|1385.2|12
1626912440000|2021-07-22 00:07:20|1386.2|1385|1385.8|1384.6|1386.2|1385|1385.8|1384.6|13
1626912450000|2021-07-22 00:07:30|1385.7|1384.5|1385.1|1383.9|1385.7|1384.5|1385.1|1383.9|22
1626912460000|2021-07-22 00:07:40|1385.2|1384|1385.1|1383.9|1385.2|1384|1385.1|1383.9|5
1626912470000|2021-07-22 00:07:50|1385.2|1384|1385.9|1384.7|1386.2|1385|1385.2|1384|51
1626912480000|2021-07-22 00:08:00|1385.8|1384.6|1385.8|1384.6|1385.8|1384.6|1385.8|1384.6|3
1626912500000|2021-07-22 00:08:20|1385.9|1384.7|1386.3|1385.1|1386.9|1385.7|1385.9|1384.7|8
1626912510000|2021-07-22 00:08:30|1386.2|1385|1386.6|1385.4|1386.9|1385.7|1386|1384.8|12
1626912520000|2021-07-22 00:08:40|1386.7|1385.5|1386.6|1385.4|1386.7|1385.5|1386.5|1385.3|2
1626912530000|2021-07-22 00:08:50|1386.7|1385.5|1386.6|1385.4|1386.7|1385.5|1386.6|1385.4|1
1626912540000|2021-07-22 00:09:00|1386.4|1385.2|1386.1|1384.9|1386.4|1385.2|1386.1|1384.9|3
1626912550000|2021-07-22 00:09:10|1385.8|1384.6|1385.8|1384.6|1385.9|1384.7|1385.8|1384.6|2
1626912560000|2021-07-22 00:09:20|1386|1384.8|1386.8|1385.6|1386.9|1385.7|1386|1384.8|10
1626912590000|2021-07-22 00:09:50|1386.7|1385.5|1387.4|1386.2|1387.5|1386.3|1386.7|1385.5|9
1626912600000|2021-07-22 00:10:00|1387.3|1386.1|1387.2|1386|1387.3|1386.1|1387.2|1386|2
1626912620000|2021-07-22 00:10:20|1387.1|1385.9|1386.6|1385.4|1387.1|1385.9|1386.6|1385.4|2
1626912630000|2021-07-22 00:10:30|1386.4|1385.2|1386.6|1385.4|1386.6|1385.4|1386.4|1385.2|0
1626912650000|2021-07-22 00:10:50|1386.7|1385.5|1386.9|1385.7|1386.9|1385.7|1386.7|1385.5|3
1626912660000|2021-07-22 00:11:00|1386.8|1385.6|1386.1|1384.9|1386.8|1385.6|1386.1|1384.9|5
1626912670000|2021-07-22 00:11:10|1385.8|1384.6|1385.9|1384.7|1385.9|1384.7|1385.8|1384.6|0
1626912680000|2021-07-22 00:11:20|1386.2|1385|1386.3|1385.1|1386.4|1385.2|1386|1384.8|6
1626912690000|2021-07-22 00:11:30|1386.4|1385.2|1386.7|1385.5|1386.7|1385.5|1386.4|1385.2|7
1626912700000|2021-07-22 00:11:40|1386.8|1385.6|1387|1385.8|1387.2|1386|1386.7|1385.5|6
1626912710000|2021-07-22 00:11:50|1386.9|1385.7|1387.1|1385.9|1387.2|1386|1386.8|1385.6|1
1626912720000|2021-07-22 00:12:00|1387|1385.8|1386.8|1385.6|1387|1385.8|1386.8|1385.6|2
1626912730000|2021-07-22 00:12:10|1386.9|1385.7|1386.3|1385.1|1386.9|1385.7|1386.3|1385.1|5
1626912750000|2021-07-22 00:12:30|1386|1384.8|1385.7|1384.5|1386|1384.8|1385.7|1384.5|25
1626912760000|2021-07-22 00:12:40|1385.6|1384.4|1385.6|1384.4|1385.6|1384.4|1385.6|1384.4|2
1626912770000|2021-07-22 00:12:50|||||||||2
1626912780000|2021-07-22 00:13:00|1385.4|1384.2|1384.9|1383.7|1385.4|1384.2|1384.9|1383.7|5
1626912790000|2021-07-22 00:13:10|1385|1383.8|1385.7|1384.5|1385.7|1384.5|1385|1383.8|12
1626912800000|2021-07-22 00:13:20|1385.8|1384.6|1385.9|1384.7|1385.9|1384.7|1385.8|1384.6|5
1626912810000|2021-07-22 00:13:30|1385.8|1384.6|1385.8|1384.6|1385.8|1384.6|1385.8|1384.6|8
1626912820000|2021-07-22 00:13:40|1385.9|1384.7|1385.9|1384.7|1385.9|1384.7|1385.9|1384.7|1
1626912840000|2021-07-22 00:14:00|1385.6|1384.4|1385.6|1384.4|1385.6|1384.4|1385.6|1384.4|5
1626912870000|2021-07-22 00:14:30|1385.5|1384.3|1384.8|1383.6|1385.5|1384.3|1384.8|1383.6|43
1626912880000|2021-07-22 00:14:40|1384.4|1383.2|1384.4|1383.2|1384.4|1383.2|1384.4|1383.2|1
1626912900000|2021-07-22 00:15:00|1384.3|1383.1|1383.8|1382.6|1384.4|1383.2|1383.6|1382.4|5
1626912910000|2021-07-22 00:15:10|1383.7|1382.5|1383.8|1382.6|1383.8|1382.6|1383.6|1382.4|1
1626912920000|2021-07-22 00:15:20|1383.7|1382.5|1384|1382.8|1384|1382.8|1383.7|1382.5|12
1626912930000|2021-07-22 00:15:30|1384.1|1382.9|1384|1382.8|1384.1|1382.9|1384|1382.8|2
1626912940000|2021-07-22 00:15:40|1383.9|1382.7|1383.7|1382.5|1383.9|1382.7|1383.7|1382.5|4
1626912950000|2021-07-22 00:15:50|1383.6|1382.4|1383.6|1382.4|1383.6|1382.4|1383.6|1382.4|14
1626912960000|2021-07-22 00:16:00|1383.9|1382.7|1383.6|1382.4|1383.9|1382.7|1383.6|1382.4|5
1626912970000|2021-07-22 00:16:10|1383.7|1382.5|1384.1|1382.9|1384.1|1382.9|1383.7|1382.5|11
1626912980000|2021-07-22 00:16:20|1384.2|1383|1384.3|1383.1|1384.3|1383.1|1384.2|1383|2
1626912990000|2021-07-22 00:16:30|1384.2|1383|1384.1|1382.9|1384.2|1383|1384.1|1382.9|11
1626913010000|2021-07-22 00:16:50|1384.2|1383|1384.3|1383.1|1384.3|1383.1|1384.1|1382.9|1
1626913020000|2021-07-22 00:17:00|1384.2|1383|1384.1|1382.9|1384.2|1383|1384.1|1382.9|4
1626913030000|2021-07-22 00:17:10|1384|1382.8|1383.9|1382.7|1384|1382.8|1383.7|1382.5|6
1626913040000|2021-07-22 00:17:20|||||||||2
1626913050000|2021-07-22 00:17:30|1383.7|1382.5|1383.8|1382.6|1383.8|1382.6|1383.7|1382.5|1
1626913060000|2021-07-22 00:17:40|1383.9|1382.7|1383.8|1382.6|1383.9|1382.7|1383.8|1382.6|1
1626913080000|2021-07-22 00:18:00|1383.7|1382.5|1383.7|1382.5|1383.7|1382.5|1383.7|1382.5|3
1626913100000|2021-07-22 00:18:20|1383.6|1382.4|1383.6|1382.4|1383.7|1382.5|1383.6|1382.4|0
1626913110000|2021-07-22 00:18:30|1383.7|1382.5|1383.8|1382.6|1383.8|1382.6|1383.7|1382.5|0
1626913120000|2021-07-22 00:18:40|1383.7|1382.5|1383.4|1382.2|1383.7|1382.5|1383.4|1382.2|6
1626913140000|2021-07-22 00:19:00|1383.3|1382.1|1382.8|1381.6|1383.3|1382.1|1382.7|1381.5|14
1626913150000|2021-07-22 00:19:10|1382.7|1381.5|1382.6|1381.4|1382.7|1381.5|1382.6|1381.4|2
1626913160000|2021-07-22 00:19:20|1382.5|1381.3|1382.6|1381.4|1382.6|1381.4|1382.5|1381.3|2
1626913170000|2021-07-22 00:19:30|1383.1|1381.9|1383.1|1381.9|1383.1|1381.9|1383.1|1381.9|11
1626913190000|2021-07-22 00:19:50|1383.2|1382|1383.2|1382|1383.2|1382|1383.2|1382|5
1626913200000|2021-07-22 00:20:00|1383.1|1381.9|1383.1|1381.9|1383.1|1381.9|1383.1|1381.9|1
1626913210000|2021-07-22 00:20:10|1383.2|1382|1383.4|1382.2|1383.4|1382.2|1383.2|1382|4
1626913220000|2021-07-22 00:20:20|1383.7|1382.5|1383.7|1382.5|1383.7|1382.5|1383.7|1382.5|2
1626913230000|2021-07-22 00:20:30|1383.8|1382.6|1383.6|1382.4|1383.8|1382.6|1383.6|1382.4|3
1626913240000|2021-07-22 00:20:40|1383.7|1382.5|1383.7|1382.5|1383.8|1382.6|1383.7|1382.5|0
1626913250000|2021-07-22 00:20:50|1383.8|1382.6|1383.7|1382.5|1383.8|1382.6|1383.7|1382.5|1
1626913260000|2021-07-22 00:21:00|1383.8|1382.6|1383.7|1382.5|1383.8|1382.6|1383.7|1382.5|2
1626913270000|2021-07-22 00:21:10|1383.6|1382.4|1383.1|1381.9|1383.6|1382.4|1383.1|1381.9|7
1626913310000|2021-07-22 00:21:50|1383.2|1382|1383.5|1382.3|1383.5|1382.3|1383.2|1382|1
1626913320000|2021-07-22 00:22:00|1384.1|1382.9|1384.1|1382.9|1384.1|1382.9|1384.1|1382.9|1
1626913330000|2021-07-22 00:22:10|1383.8|1382.6|1384.3|1383.1|1384.3|1383.1|1383.8|1382.6|9
1626913340000|2021-07-22 00:22:20|1384.4|1383.2|1384.6|1383.4|1384.6|1383.4|1384.4|1383.2|1
1626913350000|2021-07-22 00:22:30|1384.7|1383.5|1384.6|1383.4|1384.7|1383.5|1384.6|1383.4|1
1626913380000|2021-07-22 00:23:00|1384.3|1383.1|1383.9|1382.7|1384.3|1383.1|1383.9|1382.7|4
1626913400000|2021-07-22 00:23:20|1384.1|1382.9|1384.1|1382.9|1384.1|1382.9|1384.1|1382.9|0
1626913440000|2021-07-22 00:24:00|1384|1382.8|1383.8|1382.6|1384|1382.8|1383.8|1382.6|6
1626913450000|2021-07-22 00:24:10|1383.7|1382.5|1383.6|1382.4|1383.7|1382.5|1383.6|1382.4|1
1626913460000|2021-07-22 00:24:20|1383.5|1382.3|1383.4|1382.2|1383.5|1382.3|1383.4|1382.2|1
1626913490000|2021-07-22 00:24:50|1383.6|1382.4|1383.5|1382.3|1383.6|1382.4|1383.5|1382.3|0
1626913500000|2021-07-22 00:25:00|1383.4|1382.2|1383.6|1382.4|1383.6|1382.4|1383.4|1382.2|3
1626913520000|2021-07-22 00:25:20|||||||||5
1626913530000|2021-07-22 00:25:30|||||||||1
1626913560000|2021-07-22 00:26:00|||||||||1
1626913570000|2021-07-22 00:26:10|1383.5|1382.3|1383.6|1382.4|1383.6|1382.4|1383.4|1382.2|2
1626913600000|2021-07-22 00:26:40|1383.4|1382.2|1383.4|1382.2|1383.4|1382.2|1383.4|1382.2|3
1626913610000|2021-07-22 00:26:50|1383.5|1382.3|1383.8|1382.6|1383.8|1382.6|1383.5|1382.3|10
1626913620000|2021-07-22 00:27:00|1383.6|1382.4|1382.9|1381.7|1383.6|1382.4|1382.9|1381.7|8
1626913630000|2021-07-22 00:27:10|1383.1|1381.9|1383.1|1381.9|1383.1|1381.9|1383.1|1381.9|4
1626913640000|2021-07-22 00:27:20|1383.2|1382|1383.1|1381.9|1383.2|1382|1383.1|1381.9|5
1626913650000|2021-07-22 00:27:30|||||||||2
1626913660000|2021-07-22 00:27:40|1383.2|1382|1383.1|1381.9|1383.2|1382|1383.1|1381.9|35
1626913670000|2021-07-22 00:27:50|1382.7|1381.5|1382.9|1381.7|1382.9|1381.7|1382.7|1381.5|3
1626913680000|2021-07-22 00:28:00|1382.8|1381.6|1382.8|1381.6|1382.8|1381.6|1382.8|1381.6|2
1626913690000|2021-07-22 00:28:10|1382.7|1381.5|1381.9|1380.7|1382.7|1381.5|1381.9|1380.7|41
1626913700000|2021-07-22 00:28:20|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|3
1626913710000|2021-07-22 00:28:30|1381.6|1380.4|1381.9|1380.7|1382.1|1380.9|1381.5|1380.3|35
1626913730000|2021-07-22 00:28:50|||||||||20
1626913740000|2021-07-22 00:29:00|||||||||18
1626913750000|2021-07-22 00:29:10|||||||||4
1626913760000|2021-07-22 00:29:20|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|10
1626913770000|2021-07-22 00:29:30|1381.8|1380.6|1381.3|1380.1|1381.8|1380.6|1381.2|1380|79
1626913780000|2021-07-22 00:29:40|1381.4|1380.2|1380.8|1379.6|1381.4|1380.2|1380.8|1379.6|9
1626913790000|2021-07-22 00:29:50|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|2
1626913800000|2021-07-22 00:30:00|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|0
1626913810000|2021-07-22 00:30:10|1380.9|1379.7|1380.6|1379.4|1380.9|1379.7|1380.6|1379.4|7
1626913820000|2021-07-22 00:30:20|1380.7|1379.5|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|9
1626913830000|2021-07-22 00:30:30|1380.6|1379.4|1380.6|1379.4|1380.8|1379.6|1380.6|1379.4|9
1626913840000|2021-07-22 00:30:40|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|0
1626913850000|2021-07-22 00:30:50|1381.3|1380.1|1381.4|1380.2|1381.4|1380.2|1381.3|1380.1|29
1626913860000|2021-07-22 00:31:00|1381.7|1380.5|1381.5|1380.3|1381.7|1380.5|1381.5|1380.3|6
1626913880000|2021-07-22 00:31:20|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.3|1380.1|7
1626913890000|2021-07-22 00:31:30|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|5
1626913900000|2021-07-22 00:31:40|1382.3|1381.1|1382.3|1381.1|1382.3|1381.1|1382.3|1381.1|6
1626913910000|2021-07-22 00:31:50|1382.4|1381.2|1382.3|1381.1|1382.4|1381.2|1382.3|1381.1|2
1626913920000|2021-07-22 00:32:00|1382.5|1381.3|1382.5|1381.3|1382.5|1381.3|1382.5|1381.3|7
1626913950000|2021-07-22 00:32:30|1382.8|1381.6|1382.7|1381.5|1382.8|1381.6|1382.7|1381.5|12
1626913960000|2021-07-22 00:32:40|1382.8|1381.6|1382.8|1381.6|1382.8|1381.6|1382.8|1381.6|2
1626913970000|2021-07-22 00:32:50|1382.7|1381.5|1382.6|1381.4|1382.7|1381.5|1382.6|1381.4|5
1626913980000|2021-07-22 00:33:00|1382.7|1381.5|1382.6|1381.4|1382.7|1381.5|1382.6|1381.4|4
1626914000000|2021-07-22 00:33:20|1382.4|1381.2|1382.4|1381.2|1382.4|1381.2|1382.4|1381.2|0
1626914020000|2021-07-22 00:33:40|1382.3|1381.1|1382.3|1381.1|1382.3|1381.1|1382.3|1381.1|2
1626914030000|2021-07-22 00:33:50|1382.1|1380.9|1382.1|1380.9|1382.1|1380.9|1382.1|1380.9|3
1626914040000|2021-07-22 00:34:00|1382.2|1381|1382.2|1381|1382.2|1381|1382.2|1381|1
1626914050000|2021-07-22 00:34:10|1382.1|1380.9|1382.1|1380.9|1382.1|1380.9|1382.1|1380.9|1
1626914060000|2021-07-22 00:34:20|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|0
1626914070000|2021-07-22 00:34:30|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|2
1626914090000|2021-07-22 00:34:50|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|7
1626914100000|2021-07-22 00:35:00|||||||||2
1626914120000|2021-07-22 00:35:20|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|0
1626914170000|2021-07-22 00:36:10|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|0
1626914180000|2021-07-22 00:36:20|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|4
1626914200000|2021-07-22 00:36:40|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1
1626914230000|2021-07-22 00:37:10|1381.9|1380.7|1382.3|1381.1|1382.3|1381.1|1381.9|1380.7|2
1626914260000|2021-07-22 00:37:40|1382.2|1381|1382.2|1381|1382.2|1381|1382.2|1381|3
1626914270000|2021-07-22 00:37:50|1382.1|1380.9|1382.1|1380.9|1382.1|1380.9|1382.1|1380.9|2
1626914280000|2021-07-22 00:38:00|1382.2|1381|1382.1|1380.9|1382.2|1381|1382.1|1380.9|1
1626914290000|2021-07-22 00:38:10|1382.2|1381|1382.2|1381|1382.2|1381|1382.2|1381|0
1626914300000|2021-07-22 00:38:20|1382.1|1380.9|1382.1|1380.9|1382.1|1380.9|1382.1|1380.9|0
1626914310000|2021-07-22 00:38:30|1382.3|1381.1|1382.3|1381.1|1382.3|1381.1|1382.3|1381.1|4
1626914320000|2021-07-22 00:38:40|||||||||1
1626914330000|2021-07-22 00:38:50|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|2
1626914340000|2021-07-22 00:39:00|1381.6|1380.4|1381.5|1380.3|1381.6|1380.4|1381.4|1380.2|2
1626914350000|2021-07-22 00:39:10|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|0
1626914360000|2021-07-22 00:39:20|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|0
1626914370000|2021-07-22 00:39:30|1381.6|1380.4|1381.4|1380.2|1381.6|1380.4|1381.4|1380.2|0
1626914390000|2021-07-22 00:39:50|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|2
1626914420000|2021-07-22 00:40:20|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|5
1626914430000|2021-07-22 00:40:30|1381.4|1380.2|1381.2|1380|1381.4|1380.2|1381.2|1380|2
1626914480000|2021-07-22 00:41:20|1381.4|1380.2|1381.3|1380.1|1381.4|1380.2|1381.3|1380.1|4
1626914520000|2021-07-22 00:42:00|||||||||1
1626914560000|2021-07-22 00:42:40|1381.2|1380|1381.2|1380|1381.2|1380|1381.2|1380|0
1626914570000|2021-07-22 00:42:50|1381.1|1379.9|1380.6|1379.4|1381.1|1379.9|1380.6|1379.4|8
1626914580000|2021-07-22 00:43:00|1380.7|1379.5|1381.1|1379.9|1381.1|1379.9|1380.7|1379.5|7
1626914590000|2021-07-22 00:43:10|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|1
1626914600000|2021-07-22 00:43:20|1381.4|1380.2|1381.3|1380.1|1381.4|1380.2|1381.3|1380.1|16
1626914610000|2021-07-22 00:43:30|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1
1626914620000|2021-07-22 00:43:40|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.2|1380|6
1626914630000|2021-07-22 00:43:50|1381.2|1380|1381.2|1380|1381.2|1380|1381.2|1380|3
1626914640000|2021-07-22 00:44:00|1381.1|1379.9|1380.9|1379.7|1381.2|1380|1380.9|1379.7|27
1626914650000|2021-07-22 00:44:10|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|16
1626914660000|2021-07-22 00:44:20|||||||||1
1626914690000|2021-07-22 00:44:50|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1
1626914700000|2021-07-22 00:45:00|1381|1379.8|1381.2|1380|1381.2|1380|1381|1379.8|4
1626914710000|2021-07-22 00:45:10|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1
1626914720000|2021-07-22 00:45:20|1381.4|1380.2|1381.7|1380.5|1381.7|1380.5|1381.4|1380.2|5
1626914730000|2021-07-22 00:45:30|1381.9|1380.7|1382.1|1380.9|1382.1|1380.9|1381.9|1380.7|5
1626914740000|2021-07-22 00:45:40|||||||||2
1626914750000|2021-07-22 00:45:50|1382.2|1381|1382.2|1381|1382.2|1381|1382.2|1381|0
1626914770000|2021-07-22 00:46:10|1382|1380.8|1381|1379.8|1382|1380.8|1380.9|1379.7|6
1626914790000|2021-07-22 00:46:30|1380.9|1379.7|1380.8|1379.6|1380.9|1379.7|1380.8|1379.6|4
1626914800000|2021-07-22 00:46:40|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1
1626914810000|2021-07-22 00:46:50|1380.8|1379.6|1380.4|1379.2|1380.8|1379.6|1380.2|1379|36
1626914820000|2021-07-22 00:47:00|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|2
1626914840000|2021-07-22 00:47:20|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.2|1379|1
1626914860000|2021-07-22 00:47:40|1380.4|1379.2|1380.6|1379.4|1380.6|1379.4|1380.4|1379.2|5
1626914870000|2021-07-22 00:47:50|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|0
1626914890000|2021-07-22 00:48:10|||||||||2
1626914900000|2021-07-22 00:48:20|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|4
1626914910000|2021-07-22 00:48:30|1381.2|1380|1381.2|1380|1381.2|1380|1381.2|1380|0
1626914930000|2021-07-22 00:48:50|1381.1|1379.9|1381.2|1380|1381.2|1380|1381.1|1379.9|19
1626914940000|2021-07-22 00:49:00|||||||||11
1626914950000|2021-07-22 00:49:10|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|24
1626914970000|2021-07-22 00:49:30|1381.2|1380|1381.2|1380|1381.2|1380|1381.2|1380|1
1626914980000|2021-07-22 00:49:40|||||||||10
1626914990000|2021-07-22 00:49:50|||||||||10
1626915000000|2021-07-22 00:50:00|1381|1379.8|1381.1|1379.9|1381.1|1379.9|1380.9|1379.7|4
1626915030000|2021-07-22 00:50:30|||||||||4
1626915040000|2021-07-22 00:50:40|1381.2|1380|1381.2|1380|1381.2|1380|1381.2|1380|0
1626915050000|2021-07-22 00:50:50|||||||||5
1626915060000|2021-07-22 00:51:00|||||||||9
1626915070000|2021-07-22 00:51:10|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1
1626915080000|2021-07-22 00:51:20|1381.7|1380.5|1382|1380.8|1382|1380.8|1381.7|1380.5|4
1626915100000|2021-07-22 00:51:40|1381.9|1380.7|1381.7|1380.5|1381.9|1380.7|1381.7|1380.5|2
1626915110000|2021-07-22 00:51:50|1381.8|1380.6|1381.8|1380.6|1381.9|1380.7|1381.8|1380.6|2
1626915160000|2021-07-22 00:52:40|1381.9|1380.7|1381.8|1380.6|1381.9|1380.7|1381.8|1380.6|1
1626915170000|2021-07-22 00:52:50|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.4|1380.2|3
1626915180000|2021-07-22 00:53:00|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|0
1626915200000|2021-07-22 00:53:20|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|3
1626915230000|2021-07-22 00:53:50|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|0
1626915240000|2021-07-22 00:54:00|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|0
1626915250000|2021-07-22 00:54:10|1381.5|1380.3|1381.6|1380.4|1381.6|1380.4|1381.4|1380.2|1
1626915260000|2021-07-22 00:54:20|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|0
1626915290000|2021-07-22 00:54:50|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|6
1626915330000|2021-07-22 00:55:30|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1
1626915340000|2021-07-22 00:55:40|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|0
1626915360000|2021-07-22 00:56:00|1381.5|1380.3|1381.4|1380.2|1381.5|1380.3|1381.4|1380.2|3
1626915390000|2021-07-22 00:56:30|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1
1626915420000|2021-07-22 00:57:00|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|0
1626915430000|2021-07-22 00:57:10|1381.4|1380.2|1381.6|1380.4|1381.6|1380.4|1381.4|1380.2|1
1626915440000|2021-07-22 00:57:20|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1
1626915450000|2021-07-22 00:57:30|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|0
1626915460000|2021-07-22 00:57:40|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1
1626915470000|2021-07-22 00:57:50|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|0
1626915480000|2021-07-22 00:58:00|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|0
1626915500000|2021-07-22 00:58:20|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|0
1626915510000|2021-07-22 00:58:30|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|0
1626915520000|2021-07-22 00:58:40|||||||||1
1626915530000|2021-07-22 00:58:50|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|3
1626915540000|2021-07-22 00:59:00|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|8
1626915550000|2021-07-22 00:59:10|1381.4|1380.2|1381.6|1380.4|1381.6|1380.4|1381.4|1380.2|2
1626915560000|2021-07-22 00:59:20|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|0
1626915570000|2021-07-22 00:59:30|1381.1|1379.9|1380.9|1379.7|1381.1|1379.9|1380.9|1379.7|3
1626915600000|2021-07-22 01:00:00|1380.8|1379.6|1380.4|1379.2|1381.1|1379.9|1380.4|1379.2|15
1626915610000|2021-07-22 01:00:10|1380.1|1378.9|1379.1|1377.9|1380.1|1378.9|1379.1|1377.9|26
1626915620000|2021-07-22 01:00:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|1
1626915630000|2021-07-22 01:00:30|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1378.9|1377.7|4
1626915640000|2021-07-22 01:00:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|2
1626915650000|2021-07-22 01:00:50|1379.1|1377.9|1379.3|1378.1|1379.3|1378.1|1379|1377.8|10
1626915660000|2021-07-22 01:01:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|2
1626915670000|2021-07-22 01:01:10|1379.6|1378.4|1380.1|1378.9|1380.1|1378.9|1379.6|1378.4|12
1626915680000|2021-07-22 01:01:20|1379.9|1378.7|1380|1378.8|1380|1378.8|1379.8|1378.6|1
1626915690000|2021-07-22 01:01:30|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|1
1626915710000|2021-07-22 01:01:50|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|6
1626915720000|2021-07-22 01:02:00|1380.1|1378.9|1380.2|1379|1380.3|1379.1|1379.9|1378.7|21
1626915730000|2021-07-22 01:02:10|1380.1|1378.9|1380.1|1378.9|1380.3|1379.1|1380.1|1378.9|1
1626915740000|2021-07-22 01:02:20|1379.8|1378.6|1379.9|1378.7|1379.9|1378.7|1379.8|1378.6|1
1626915760000|2021-07-22 01:02:40|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|5
1626915790000|2021-07-22 01:03:10|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|6
1626915800000|2021-07-22 01:03:20|1380|1378.8|1380.2|1379|1380.2|1379|1380|1378.8|10
1626915810000|2021-07-22 01:03:30|1380.6|1379.4|1380.9|1379.7|1380.9|1379.7|1380.6|1379.4|14
1626915820000|2021-07-22 01:03:40|1380.6|1379.4|1380.9|1379.7|1380.9|1379.7|1380.6|1379.4|27
1626915840000|2021-07-22 01:04:00|1380.6|1379.4|1380.7|1379.5|1380.7|1379.5|1380.4|1379.2|12
1626915850000|2021-07-22 01:04:10|1380.9|1379.7|1380.6|1379.4|1381|1379.8|1380.5|1379.3|18
1626915860000|2021-07-22 01:04:20|1380.5|1379.3|1380.2|1379|1380.5|1379.3|1380.2|1379|1
1626915870000|2021-07-22 01:04:30|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1
1626915890000|2021-07-22 01:04:50|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|3
1626915900000|2021-07-22 01:05:00|1380.5|1379.3|1380.4|1379.2|1380.7|1379.5|1380.4|1379.2|2
1626915930000|2021-07-22 01:05:30|1380.3|1379.1|1380.6|1379.4|1380.6|1379.4|1380.3|1379.1|1
1626915940000|2021-07-22 01:05:40|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|0
1626915950000|2021-07-22 01:05:50|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1
1626915960000|2021-07-22 01:06:00|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.2|1379|3
1626915970000|2021-07-22 01:06:10|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|6
1626915980000|2021-07-22 01:06:20|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|11
1626915990000|2021-07-22 01:06:30|1380.4|1379.2|1380.8|1379.6|1380.8|1379.6|1380.3|1379.1|13
1626916000000|2021-07-22 01:06:40|||||||||1
1626916010000|2021-07-22 01:06:50|1380.9|1379.7|1380.8|1379.6|1380.9|1379.7|1380.8|1379.6|0
1626916020000|2021-07-22 01:07:00|1380.9|1379.7|1380.8|1379.6|1380.9|1379.7|1380.8|1379.6|0
1626916040000|2021-07-22 01:07:20|1380.9|1379.7|1380.8|1379.6|1380.9|1379.7|1380.8|1379.6|1
1626916060000|2021-07-22 01:07:40|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|10
1626916070000|2021-07-22 01:07:50|1380.8|1379.6|1380.6|1379.4|1380.8|1379.6|1380.6|1379.4|0
1626916080000|2021-07-22 01:08:00|1380.5|1379.3|1380.3|1379.1|1380.5|1379.3|1380.3|1379.1|5
1626916090000|2021-07-22 01:08:10|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1626916100000|2021-07-22 01:08:20|1380.4|1379.2|1380.3|1379.1|1380.5|1379.3|1380.3|1379.1|20
1626916110000|2021-07-22 01:08:30|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.5|1379.3|20
1626916120000|2021-07-22 01:08:40|1380.5|1379.3|1380.9|1379.7|1380.9|1379.7|1380.5|1379.3|2
1626916130000|2021-07-22 01:08:50|1381.2|1380|1381.2|1380|1381.2|1380|1381.1|1379.9|20
1626916140000|2021-07-22 01:09:00|1381.1|1379.9|1381.2|1380|1381.4|1380.2|1381.1|1379.9|22
1626916150000|2021-07-22 01:09:10|1381.1|1379.9|1381.4|1380.2|1381.4|1380.2|1381.1|1379.9|10
1626916170000|2021-07-22 01:09:30|1381.5|1380.3|1381.7|1380.5|1381.7|1380.5|1381.5|1380.3|20
1626916190000|2021-07-22 01:09:50|1381.9|1380.7|1382|1380.8|1382|1380.8|1381.9|1380.7|23
1626916200000|2021-07-22 01:10:00|1381.8|1380.6|1382|1380.8|1382.1|1380.9|1381.8|1380.6|21
1626916210000|2021-07-22 01:10:10|1382.1|1380.9|1382.1|1380.9|1382.1|1380.9|1382.1|1380.9|1
1626916220000|2021-07-22 01:10:20|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|0
1626916230000|2021-07-22 01:10:30|1382.1|1380.9|1382.1|1380.9|1382.2|1381|1382.1|1380.9|4
1626916240000|2021-07-22 01:10:40|1381.9|1380.7|1382.1|1380.9|1382.1|1380.9|1381.9|1380.7|2
1626916250000|2021-07-22 01:10:50|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|24
1626916260000|2021-07-22 01:11:00|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|1
1626916310000|2021-07-22 01:11:50|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|2
1626916320000|2021-07-22 01:12:00|1381.5|1380.3|1381.4|1380.2|1381.5|1380.3|1381.4|1380.2|2
1626916350000|2021-07-22 01:12:30|||||||||3
1626916370000|2021-07-22 01:12:50|||||||||2
1626916390000|2021-07-22 01:13:10|1380.9|1379.7|1381.1|1379.9|1381.1|1379.9|1380.9|1379.7|12
1626916400000|2021-07-22 01:13:20|1381.2|1380|1381.2|1380|1381.2|1380|1381.2|1380|0
1626916420000|2021-07-22 01:13:40|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.3|1380.1|7
1626916430000|2021-07-22 01:13:50|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1
1626916440000|2021-07-22 01:14:00|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|1
1626916450000|2021-07-22 01:14:10|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|3
1626916460000|2021-07-22 01:14:20|1381|1379.8|1381.1|1379.9|1381.1|1379.9|1380.9|1379.7|2
1626916480000|2021-07-22 01:14:40|1381.2|1380|1381.6|1380.4|1381.6|1380.4|1381.2|1380|7
1626916510000|2021-07-22 01:15:10|1381.4|1380.2|1381.2|1380|1381.4|1380.2|1381.2|1380|2
1626916520000|2021-07-22 01:15:20|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.1|1379.9|15
1626916530000|2021-07-22 01:15:30|1381.4|1380.2|1381.3|1380.1|1381.6|1380.4|1381.3|1380.1|8
1626916540000|2021-07-22 01:15:40|1381.4|1380.2|1381.4|1380.2|1381.6|1380.4|1381.4|1380.2|1
1626916550000|2021-07-22 01:15:50|1381.3|1380.1|1381.6|1380.4|1381.6|1380.4|1381.3|1380.1|0
1626916560000|2021-07-22 01:16:00|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|1
1626916580000|2021-07-22 01:16:20|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|2
1626916600000|2021-07-22 01:16:40|1382.1|1380.9|1381.8|1380.6|1382.1|1380.9|1381.8|1380.6|3
1626916610000|2021-07-22 01:16:50|1381.7|1380.5|1381.8|1380.6|1381.8|1380.6|1381.7|1380.5|0
1626916620000|2021-07-22 01:17:00|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|2
1626916630000|2021-07-22 01:17:10|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|0
1626916640000|2021-07-22 01:17:20|1381.4|1380.2|1381.2|1380|1381.4|1380.2|1381.2|1380|16
1626916650000|2021-07-22 01:17:30|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|2
1626916660000|2021-07-22 01:17:40|1381.2|1380|1381.3|1380.1|1381.3|1380.1|1381.2|1380|2
1626916680000|2021-07-22 01:18:00|1381.1|1379.9|1380.8|1379.6|1381.1|1379.9|1380.8|1379.6|2
1626916690000|2021-07-22 01:18:10|1380.9|1379.7|1381.1|1379.9|1381.1|1379.9|1380.9|1379.7|1
1626916710000|2021-07-22 01:18:30|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|0
1626916730000|2021-07-22 01:18:50|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|1
1626916740000|2021-07-22 01:19:00|||||||||2
1626916750000|2021-07-22 01:19:10|1381.2|1380|1381.2|1380|1381.2|1380|1381.2|1380|0
1626916770000|2021-07-22 01:19:30|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|3
1626916780000|2021-07-22 01:19:40|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|9
1626916790000|2021-07-22 01:19:50|1380.7|1379.5|1380.6|1379.4|1380.8|1379.6|1380.6|1379.4|2
1626916800000|2021-07-22 01:20:00|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|2
1626916840000|2021-07-22 01:20:40|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|0
1626916850000|2021-07-22 01:20:50|1381.1|1379.9|1381.2|1380|1381.2|1380|1381.1|1379.9|1
1626916860000|2021-07-22 01:21:00|1381.1|1379.9|1380.8|1379.6|1381.1|1379.9|1380.6|1379.4|7
1626916880000|2021-07-22 01:21:20|||||||||1
1626916910000|2021-07-22 01:21:50|1381|1379.8|1380.8|1379.6|1381|1379.8|1380.8|1379.6|2
1626916920000|2021-07-22 01:22:00|1380.9|1379.7|1381.3|1380.1|1381.3|1380.1|1380.9|1379.7|6
1626916930000|2021-07-22 01:22:10|1381.2|1380|1381.2|1380|1381.2|1380|1381.2|1380|0
1626916950000|2021-07-22 01:22:30|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|0
1626916960000|2021-07-22 01:22:40|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|7
1626916990000|2021-07-22 01:23:10|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|10
1626917000000|2021-07-22 01:23:20|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|0
1626917010000|2021-07-22 01:23:30|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.2|1379|0
1626917020000|2021-07-22 01:23:40|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.2|1379|0
1626917030000|2021-07-22 01:23:50|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|3
1626917050000|2021-07-22 01:24:10|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1379.9|1378.7|1
1626917060000|2021-07-22 01:24:20|1380|1378.8|1379.9|1378.7|1380|1378.8|1379.9|1378.7|1
1626917070000|2021-07-22 01:24:30|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1
1626917080000|2021-07-22 01:24:40|1379.9|1378.7|1380.1|1378.9|1380.1|1378.9|1379.9|1378.7|0
1626917090000|2021-07-22 01:24:50|1380|1378.8|1380|1378.8|1380|1378.8|1380|1378.8|2
1626917100000|2021-07-22 01:25:00|1380.1|1378.9|1379.9|1378.7|1380.1|1378.9|1379.9|1378.7|1
1626917120000|2021-07-22 01:25:20|1379.7|1378.5|1379.8|1378.6|1379.8|1378.6|1379.7|1378.5|1
1626917150000|2021-07-22 01:25:50|||||||||4
1626917160000|2021-07-22 01:26:00|1379.9|1378.7|1380.6|1379.4|1380.6|1379.4|1379.9|1378.7|11
1626917170000|2021-07-22 01:26:10|1380.8|1379.6|1380.8|1379.6|1381|1379.8|1380.8|1379.6|19
1626917180000|2021-07-22 01:26:20|1380.7|1379.5|1380.6|1379.4|1380.7|1379.5|1380.6|1379.4|8
1626917190000|2021-07-22 01:26:30|1381.1|1379.9|1381.3|1380.1|1381.4|1380.2|1381.1|1379.9|28
1626917210000|2021-07-22 01:26:50|1381.5|1380.3|1382.1|1380.9|1382.1|1380.9|1381.5|1380.3|5
1626917220000|2021-07-22 01:27:00|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|5
1626917230000|2021-07-22 01:27:10|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|0
1626917270000|2021-07-22 01:27:50|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|1
1626917280000|2021-07-22 01:28:00|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|1
1626917290000|2021-07-22 01:28:10|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|1
1626917300000|2021-07-22 01:28:20|1381.7|1380.5|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|2
1626917310000|2021-07-22 01:28:30|1381.7|1380.5|1381.1|1379.9|1381.8|1380.6|1381.1|1379.9|8
1626917330000|2021-07-22 01:28:50|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|2
1626917340000|2021-07-22 01:29:00|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|2
1626917350000|2021-07-22 01:29:10|1381.4|1380.2|1381.3|1380.1|1381.4|1380.2|1381.3|1380.1|1
1626917370000|2021-07-22 01:29:30|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|0
1626917400000|2021-07-22 01:30:00|1381.5|1380.3|1381.3|1380.1|1381.6|1380.4|1381.3|1380.1|11
1626917420000|2021-07-22 01:30:20|1381.4|1380.2|1381.1|1379.9|1381.4|1380.2|1381.1|1379.9|3
1626917430000|2021-07-22 01:30:30|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|7
1626917440000|2021-07-22 01:30:40|||||||||1
1626917450000|2021-07-22 01:30:50|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|16
1626917460000|2021-07-22 01:31:00|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|0
1626917510000|2021-07-22 01:31:50|1380.4|1379.2|1380.2|1379|1380.4|1379.2|1380.2|1379|2
1626917520000|2021-07-22 01:32:00|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.2|1379|4
1626917530000|2021-07-22 01:32:10|1380.4|1379.2|1380.6|1379.4|1380.6|1379.4|1380.4|1379.2|1
1626917540000|2021-07-22 01:32:20|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|0
1626917560000|2021-07-22 01:32:40|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|2
1626917570000|2021-07-22 01:32:50|1380.7|1379.5|1380.6|1379.4|1380.7|1379.5|1380.6|1379.4|1
1626917590000|2021-07-22 01:33:10|||||||||1
1626917630000|2021-07-22 01:33:50|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|1
1626917640000|2021-07-22 01:34:00|||||||||1
1626917660000|2021-07-22 01:34:20|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|0
1626917670000|2021-07-22 01:34:30|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|0
1626917690000|2021-07-22 01:34:50|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|2
1626917710000|2021-07-22 01:35:10|1380.6|1379.4|1380.5|1379.3|1380.6|1379.4|1380.5|1379.3|0
1626917720000|2021-07-22 01:35:20|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|0
1626917740000|2021-07-22 01:35:40|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|0
1626917770000|2021-07-22 01:36:10|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1
1626917780000|2021-07-22 01:36:20|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|0
1626917790000|2021-07-22 01:36:30|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|0
1626917810000|2021-07-22 01:36:50|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|1
1626917850000|2021-07-22 01:37:30|1380.7|1379.5|1380.8|1379.6|1380.9|1379.7|1380.7|1379.5|3
1626917870000|2021-07-22 01:37:50|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|0
1626917880000|2021-07-22 01:38:00|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|3
1626917890000|2021-07-22 01:38:10|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|1
1626917940000|2021-07-22 01:39:00|||||||||1
1626917950000|2021-07-22 01:39:10|1381.1|1379.9|1381.4|1380.2|1381.6|1380.4|1381.1|1379.9|28
1626917970000|2021-07-22 01:39:30|1381.6|1380.4|1381.2|1380|1381.6|1380.4|1381.2|1380|1
1626917980000|2021-07-22 01:39:40|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1
1626917990000|2021-07-22 01:39:50|||||||||2
1626918000000|2021-07-22 01:40:00|1381|1379.8|1380.8|1379.6|1381|1379.8|1380.8|1379.6|0
1626918010000|2021-07-22 01:40:10|1380.9|1379.7|1380.6|1379.4|1380.9|1379.7|1380.6|1379.4|1
1626918020000|2021-07-22 01:40:20|1380.7|1379.5|1380.6|1379.4|1380.7|1379.5|1380.6|1379.4|0
1626918040000|2021-07-22 01:40:40|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|1
1626918080000|2021-07-22 01:41:20|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|2
1626918090000|2021-07-22 01:41:30|1381|1379.8|1381.1|1379.9|1381.2|1380|1381|1379.8|1
1626918100000|2021-07-22 01:41:40|1381.2|1380|1381.2|1380|1381.3|1380.1|1381.2|1380|1
1626918110000|2021-07-22 01:41:50|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|0
1626918120000|2021-07-22 01:42:00|1381|1379.8|1381.1|1379.9|1381.1|1379.9|1381|1379.8|4
1626918130000|2021-07-22 01:42:10|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|0
1626918140000|2021-07-22 01:42:20|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|0
1626918150000|2021-07-22 01:42:30|1381|1379.8|1381.1|1379.9|1381.1|1379.9|1380.9|1379.7|3
1626918160000|2021-07-22 01:42:40|1381|1379.8|1381.1|1379.9|1381.1|1379.9|1381|1379.8|2
1626918170000|2021-07-22 01:42:50|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|0
1626918180000|2021-07-22 01:43:00|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|0
1626918190000|2021-07-22 01:43:10|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|0
1626918220000|2021-07-22 01:43:40|1381|1379.8|1381.1|1379.9|1381.1|1379.9|1381|1379.8|2
1626918230000|2021-07-22 01:43:50|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|0
1626918250000|2021-07-22 01:44:10|1381.2|1380|1381.3|1380.1|1381.3|1380.1|1381.2|1380|3
1626918280000|2021-07-22 01:44:40|1381.2|1380|1381.2|1380|1381.2|1380|1381.1|1379.9|0
1626918290000|2021-07-22 01:44:50|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1
1626918300000|2021-07-22 01:45:00|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|0
1626918310000|2021-07-22 01:45:10|1381|1379.8|1380.9|1379.7|1381|1379.8|1380.9|1379.7|0
1626918330000|2021-07-22 01:45:30|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|8
1626918340000|2021-07-22 01:45:40|||||||||2
1626918360000|2021-07-22 01:46:00|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|3
1626918370000|2021-07-22 01:46:10|1380.9|1379.7|1380.8|1379.6|1380.9|1379.7|1380.8|1379.6|1
1626918420000|2021-07-22 01:47:00|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|0
1626918440000|2021-07-22 01:47:20|||||||||1
1626918450000|2021-07-22 01:47:30|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|5
1626918470000|2021-07-22 01:47:50|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|8
1626918500000|2021-07-22 01:48:20|1380|1378.8|1379.8|1378.6|1380|1378.8|1379.8|1378.6|11
1626918510000|2021-07-22 01:48:30|1379.7|1378.5|1379.8|1378.6|1379.8|1378.6|1379.7|1378.5|1
1626918530000|2021-07-22 01:48:50|1379.7|1378.5|1379.8|1378.6|1379.8|1378.6|1379.7|1378.5|5
1626918540000|2021-07-22 01:49:00|1379.7|1378.5|1379.7|1378.5|1379.8|1378.6|1379.7|1378.5|0
1626918550000|2021-07-22 01:49:10|1379.8|1378.6|1379.7|1378.5|1379.8|1378.6|1379.7|1378.5|0
1626918560000|2021-07-22 01:49:20|1379.6|1378.4|1379.6|1378.4|1379.7|1378.5|1379.5|1378.3|7
1626918570000|2021-07-22 01:49:30|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1626918580000|2021-07-22 01:49:40|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1
1626918590000|2021-07-22 01:49:50|||||||||1
1626918600000|2021-07-22 01:50:00|||||||||3
1626918610000|2021-07-22 01:50:10|||||||||1
1626918630000|2021-07-22 01:50:30|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|0
1626918640000|2021-07-22 01:50:40|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1
1626918650000|2021-07-22 01:50:50|1379.5|1378.3|1379.6|1378.4|1379.6|1378.4|1379.5|1378.3|1
1626918660000|2021-07-22 01:51:00|1379.5|1378.3|1379.6|1378.4|1379.6|1378.4|1379.5|1378.3|3
1626918670000|2021-07-22 01:51:10|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|16
1626918680000|2021-07-22 01:51:20|||||||||13
1626918710000|2021-07-22 01:51:50|||||||||6
1626918720000|2021-07-22 01:52:00|||||||||1
1626918760000|2021-07-22 01:52:40|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1626918770000|2021-07-22 01:52:50|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1379.2|1378|1
1626918780000|2021-07-22 01:53:00|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1
1626918800000|2021-07-22 01:53:20|1378.8|1377.6|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|13
1626918810000|2021-07-22 01:53:30|1378.8|1377.6|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|0
1626918820000|2021-07-22 01:53:40|1378.8|1377.6|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|1
1626918830000|2021-07-22 01:53:50|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.2|1377|33
1626918840000|2021-07-22 01:54:00|1378.4|1377.2|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|4
1626918850000|2021-07-22 01:54:10|||||||||2
1626918860000|2021-07-22 01:54:20|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.4|1377.2|4
1626918870000|2021-07-22 01:54:30|||||||||18
1626918880000|2021-07-22 01:54:40|||||||||1
1626918900000|2021-07-22 01:55:00|||||||||1
1626918910000|2021-07-22 01:55:10|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|2
1626918920000|2021-07-22 01:55:20|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|40
1626918940000|2021-07-22 01:55:40|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|4
1626918950000|2021-07-22 01:55:50|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1626918960000|2021-07-22 01:56:00|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|3
1626918970000|2021-07-22 01:56:10|||||||||1
1626918990000|2021-07-22 01:56:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|2
1626919000000|2021-07-22 01:56:40|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1626919020000|2021-07-22 01:57:00|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|8
1626919030000|2021-07-22 01:57:10|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|2
1626919040000|2021-07-22 01:57:20|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|2
1626919050000|2021-07-22 01:57:30|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|0
1626919060000|2021-07-22 01:57:40|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|10
1626919070000|2021-07-22 01:57:50|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|36
1626919080000|2021-07-22 01:58:00|1377.9|1376.7|1378.3|1377.1|1378.3|1377.1|1377.9|1376.7|3
1626919090000|2021-07-22 01:58:10|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|6
1626919100000|2021-07-22 01:58:20|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|2
1626919110000|2021-07-22 01:58:30|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|5
1626919120000|2021-07-22 01:58:40|1378.5|1377.3|1378.3|1377.1|1378.5|1377.3|1378.3|1377.1|7
1626919130000|2021-07-22 01:58:50|1378.5|1377.3|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|3
1626919140000|2021-07-22 01:59:00|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|4
1626919150000|2021-07-22 01:59:10|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|5
1626919160000|2021-07-22 01:59:20|1377.9|1376.7|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|1
1626919170000|2021-07-22 01:59:30|1377.6|1376.4|1378.1|1376.9|1378.1|1376.9|1377.6|1376.4|27
1626919180000|2021-07-22 01:59:40|1378.2|1377|1378.6|1377.4|1378.6|1377.4|1378|1376.8|19
1626919190000|2021-07-22 01:59:50|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|3
1626919200000|2021-07-22 02:00:00|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|2
1626919210000|2021-07-22 02:00:10|||||||||1
1626919220000|2021-07-22 02:00:20|1379|1377.8|1379.1|1377.9|1379.1|1377.9|1379|1377.8|51
1626919240000|2021-07-22 02:00:40|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|5
1626919250000|2021-07-22 02:00:50|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|0
1626919280000|2021-07-22 02:01:20|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.5|1377.3|5
1626919290000|2021-07-22 02:01:30|1378.9|1377.7|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|5
1626919310000|2021-07-22 02:01:50|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1
1626919330000|2021-07-22 02:02:10|||||||||1
1626919340000|2021-07-22 02:02:20|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1626919350000|2021-07-22 02:02:30|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|10
1626919370000|2021-07-22 02:02:50|1378.9|1377.7|1379.1|1377.9|1379.1|1377.9|1378.9|1377.7|4
1626919380000|2021-07-22 02:03:00|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|3
1626919390000|2021-07-22 02:03:10|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|4
1626919400000|2021-07-22 02:03:20|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|4
1626919410000|2021-07-22 02:03:30|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|4
1626919420000|2021-07-22 02:03:40|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|0
1626919440000|2021-07-22 02:04:00|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|5
1626919450000|2021-07-22 02:04:10|1379.7|1378.5|1379.8|1378.6|1379.8|1378.6|1379.7|1378.5|6
1626919460000|2021-07-22 02:04:20|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1626919470000|2021-07-22 02:04:30|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1379.9|1378.7|2
1626919500000|2021-07-22 02:05:00|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1626919510000|2021-07-22 02:05:10|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|8
1626919520000|2021-07-22 02:05:20|1379.5|1378.3|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|2
1626919530000|2021-07-22 02:05:30|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|0
1626919560000|2021-07-22 02:06:00|1379.5|1378.3|1379.6|1378.4|1379.6|1378.4|1379.5|1378.3|2
1626919570000|2021-07-22 02:06:10|||||||||2
1626919580000|2021-07-22 02:06:20|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1626919590000|2021-07-22 02:06:30|1379.6|1378.4|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|1
1626919600000|2021-07-22 02:06:40|1379.5|1378.3|1379.1|1377.9|1379.5|1378.3|1379.1|1377.9|45
1626919610000|2021-07-22 02:06:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1626919630000|2021-07-22 02:07:10|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|6
1626919660000|2021-07-22 02:07:40|||||||||1
1626919670000|2021-07-22 02:07:50|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1
1626919680000|2021-07-22 02:08:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1626919700000|2021-07-22 02:08:20|||||||||3
1626919710000|2021-07-22 02:08:30|1379.3|1378.1|1379.1|1377.9|1379.3|1378.1|1379|1377.8|4
1626919740000|2021-07-22 02:09:00|||||||||2
1626919750000|2021-07-22 02:09:10|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1626919770000|2021-07-22 02:09:30|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379|1377.8|1
1626919780000|2021-07-22 02:09:40|1379|1377.8|1378.9|1377.7|1379.1|1377.9|1378.9|1377.7|1
1626919800000|2021-07-22 02:10:00|1379|1377.8|1379|1377.8|1379|1377.8|1378.9|1377.7|1
1626919810000|2021-07-22 02:10:10|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1
1626919820000|2021-07-22 02:10:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1626919830000|2021-07-22 02:10:30|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|3
1626919840000|2021-07-22 02:10:40|1379.5|1378.3|1379.8|1378.6|1379.8|1378.6|1379.5|1378.3|4
1626919850000|2021-07-22 02:10:50|1379.9|1378.7|1380.1|1378.9|1380.1|1378.9|1379.9|1378.7|2
1626919860000|2021-07-22 02:11:00|1380|1378.8|1379.7|1378.5|1380|1378.8|1379.7|1378.5|1
1626919870000|2021-07-22 02:11:10|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|7
1626919880000|2021-07-22 02:11:20|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|1
1626919910000|2021-07-22 02:11:50|1379.8|1378.6|1379.7|1378.5|1379.8|1378.6|1379.7|1378.5|11
1626919920000|2021-07-22 02:12:00|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|2
1626919930000|2021-07-22 02:12:10|1379.5|1378.3|1379.3|1378.1|1379.5|1378.3|1379.2|1378|9
1626919950000|2021-07-22 02:12:30|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|1
1626919980000|2021-07-22 02:13:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1626919990000|2021-07-22 02:13:10|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|4
1626920000000|2021-07-22 02:13:20|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1626920070000|2021-07-22 02:14:30|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|5
1626920080000|2021-07-22 02:14:40|||||||||1
1626920100000|2021-07-22 02:15:00|1379.5|1378.3|1379.6|1378.4|1379.6|1378.4|1379.4|1378.2|2
1626920130000|2021-07-22 02:15:30|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|0
1626920140000|2021-07-22 02:15:40|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.2|1378|3
1626920160000|2021-07-22 02:16:00|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1379.2|1378|1
1626920200000|2021-07-22 02:16:40|||||||||1
1626920210000|2021-07-22 02:16:50|||||||||1
1626920220000|2021-07-22 02:17:00|1379.5|1378.3|1379.8|1378.6|1379.8|1378.6|1379.5|1378.3|15
1626920260000|2021-07-22 02:17:40|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|0
1626920270000|2021-07-22 02:17:50|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1626920310000|2021-07-22 02:18:30|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|5
1626920320000|2021-07-22 02:18:40|1379.7|1378.5|1379.8|1378.6|1379.8|1378.6|1379.7|1378.5|1
1626920370000|2021-07-22 02:19:30|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1626920380000|2021-07-22 02:19:40|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|0
1626920430000|2021-07-22 02:20:30|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|1
1626920440000|2021-07-22 02:20:40|||||||||2
1626920490000|2021-07-22 02:21:30|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|16
1626920550000|2021-07-22 02:22:30|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1626920560000|2021-07-22 02:22:40|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|2
1626920600000|2021-07-22 02:23:20|1380.4|1379.2|1380.3|1379.1|1380.4|1379.2|1380.3|1379.1|2
1626920640000|2021-07-22 02:24:00|1380.4|1379.2|1380.3|1379.1|1380.4|1379.2|1380.3|1379.1|6
1626920670000|2021-07-22 02:24:30|1380.2|1379|1380.2|1379|1380.3|1379.1|1380.2|1379|0
1626920680000|2021-07-22 02:24:40|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|0
1626920690000|2021-07-22 02:24:50|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|0
1626920700000|2021-07-22 02:25:00|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1
1626920710000|2021-07-22 02:25:10|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1626920730000|2021-07-22 02:25:30|1380.1|1378.9|1379.9|1378.7|1380.1|1378.9|1379.9|1378.7|6
1626920740000|2021-07-22 02:25:40|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1380|1378.8|1
1626920780000|2021-07-22 02:26:20|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1626920800000|2021-07-22 02:26:40|1380.1|1378.9|1379.9|1378.7|1380.1|1378.9|1379.9|1378.7|1
1626920810000|2021-07-22 02:26:50|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1380|1378.8|1
1626920830000|2021-07-22 02:27:10|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1626920840000|2021-07-22 02:27:20|1380.1|1378.9|1379.9|1378.7|1380.1|1378.9|1379.9|1378.7|2
1626920850000|2021-07-22 02:27:30|||||||||4
1626920860000|2021-07-22 02:27:40|||||||||1
1626920870000|2021-07-22 02:27:50|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|2
1626920880000|2021-07-22 02:28:00|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|3
1626920900000|2021-07-22 02:28:20|||||||||2
1626920930000|2021-07-22 02:28:50|||||||||22
1626920940000|2021-07-22 02:29:00|||||||||38
1626920950000|2021-07-22 02:29:10|||||||||35
1626920960000|2021-07-22 02:29:20|||||||||53
1626921000000|2021-07-22 02:30:00|||||||||4
1626921020000|2021-07-22 02:30:20|||||||||1
1626921040000|2021-07-22 02:30:40|||||||||2
1626921060000|2021-07-22 02:31:00|||||||||3
1626921070000|2021-07-22 02:31:10|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|8
1626921080000|2021-07-22 02:31:20|1379.9|1378.7|1380.1|1378.9|1380.1|1378.9|1379.9|1378.7|1
1626921110000|2021-07-22 02:31:50|1380.2|1379|1380.1|1378.9|1380.2|1379|1380.1|1378.9|0
1626921120000|2021-07-22 02:32:00|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1626921130000|2021-07-22 02:32:10|||||||||5
1626921150000|2021-07-22 02:32:30|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|2
1626921160000|2021-07-22 02:32:40|1380.2|1379|1380.1|1378.9|1380.2|1379|1380.1|1378.9|0
1626921170000|2021-07-22 02:32:50|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|3
1626921180000|2021-07-22 02:33:00|1379.4|1378.2|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|4
1626921190000|2021-07-22 02:33:10|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|2
1626921220000|2021-07-22 02:33:40|||||||||2
1626921230000|2021-07-22 02:33:50|1379.6|1378.4|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|3
1626921240000|2021-07-22 02:34:00|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|6
1626921250000|2021-07-22 02:34:10|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379|1377.8|6
1626921260000|2021-07-22 02:34:20|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|11
1626921270000|2021-07-22 02:34:30|1379|1377.8|1379.1|1377.9|1379.1|1377.9|1379|1377.8|1
1626921320000|2021-07-22 02:35:20|1379|1377.8|1379.1|1377.9|1379.1|1377.9|1379|1377.8|1
1626921330000|2021-07-22 02:35:30|1379|1377.8|1379.1|1377.9|1379.1|1377.9|1379|1377.8|3
1626921340000|2021-07-22 02:35:40|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|8
1626921350000|2021-07-22 02:35:50|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1
1626921360000|2021-07-22 02:36:00|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|1
1626921380000|2021-07-22 02:36:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|1
1626921390000|2021-07-22 02:36:30|1379.1|1377.9|1378.8|1377.6|1379.1|1377.9|1378.8|1377.6|10
1626921400000|2021-07-22 02:36:40|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|6
1626921410000|2021-07-22 02:36:50|||||||||4
1626921440000|2021-07-22 02:37:20|||||||||4
1626921450000|2021-07-22 02:37:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|4
1626921460000|2021-07-22 02:37:40|||||||||4
1626921470000|2021-07-22 02:37:50|||||||||5
1626921480000|2021-07-22 02:38:00|||||||||6
1626921500000|2021-07-22 02:38:20|||||||||2
1626921510000|2021-07-22 02:38:30|||||||||7
1626921520000|2021-07-22 02:38:40|||||||||6
1626921530000|2021-07-22 02:38:50|||||||||1
1626921540000|2021-07-22 02:39:00|||||||||19
1626921570000|2021-07-22 02:39:30|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|4
1626921590000|2021-07-22 02:39:50|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|31
1626921600000|2021-07-22 02:40:00|||||||||5
1626921610000|2021-07-22 02:40:10|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|4
1626921620000|2021-07-22 02:40:20|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|6
1626921630000|2021-07-22 02:40:30|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|9
1626921640000|2021-07-22 02:40:40|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|8
1626921650000|2021-07-22 02:40:50|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|26
1626921660000|2021-07-22 02:41:00|1378.6|1377.4|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|6
1626921670000|2021-07-22 02:41:10|||||||||3
1626921680000|2021-07-22 02:41:20|||||||||2
1626921690000|2021-07-22 02:41:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|12
1626921700000|2021-07-22 02:41:40|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1626921720000|2021-07-22 02:42:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|2
1626921750000|2021-07-22 02:42:30|||||||||1
1626921760000|2021-07-22 02:42:40|||||||||7
1626921770000|2021-07-22 02:42:50|||||||||1
1626921780000|2021-07-22 02:43:00|||||||||7
1626921790000|2021-07-22 02:43:10|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|17
1626921820000|2021-07-22 02:43:40|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|2
1626921860000|2021-07-22 02:44:20|1377.5|1376.3|1377.4|1376.2|1377.5|1376.3|1377.4|1376.2|5
1626921870000|2021-07-22 02:44:30|1377.1|1375.9|1376.8|1375.6|1377.1|1375.9|1376.8|1375.6|36
1626921880000|2021-07-22 02:44:40|1376.7|1375.5|1376.8|1375.6|1376.9|1375.7|1376.7|1375.5|4
1626921890000|2021-07-22 02:44:50|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|1
1626921900000|2021-07-22 02:45:00|1376.7|1375.5|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|23
1626921910000|2021-07-22 02:45:10|||||||||2
1626921920000|2021-07-22 02:45:20|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|14
1626921930000|2021-07-22 02:45:30|1376.6|1375.4|1376.4|1375.2|1376.6|1375.4|1376.4|1375.2|73
1626921940000|2021-07-22 02:45:40|||||||||7
1626921950000|2021-07-22 02:45:50|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|10
1626921960000|2021-07-22 02:46:00|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.6|1375.4|12
1626921970000|2021-07-22 02:46:10|1376.6|1375.4|1376.8|1375.6|1376.9|1375.7|1376.6|1375.4|4
1626921980000|2021-07-22 02:46:20|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|21
1626921990000|2021-07-22 02:46:30|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|1
1626922000000|2021-07-22 02:46:40|1376.6|1375.4|1376.8|1375.6|1376.8|1375.6|1376.6|1375.4|14
1626922010000|2021-07-22 02:46:50|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|0
1626922020000|2021-07-22 02:47:00|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|4
1626922030000|2021-07-22 02:47:10|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|2
1626922050000|2021-07-22 02:47:30|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|9
1626922070000|2021-07-22 02:47:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.1|1375.9|6
1626922080000|2021-07-22 02:48:00|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1
1626922090000|2021-07-22 02:48:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1626922100000|2021-07-22 02:48:20|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|5
1626922110000|2021-07-22 02:48:30|1377.2|1376|1377.2|1376|1377.3|1376.1|1377.1|1375.9|5
1626922120000|2021-07-22 02:48:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|9
1626922130000|2021-07-22 02:48:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|7
1626922140000|2021-07-22 02:49:00|||||||||4
1626922150000|2021-07-22 02:49:10|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|10
1626922160000|2021-07-22 02:49:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1626922170000|2021-07-22 02:49:30|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|1
1626922200000|2021-07-22 02:50:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1626922210000|2021-07-22 02:50:10|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1626922220000|2021-07-22 02:50:20|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1626922230000|2021-07-22 02:50:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1626922240000|2021-07-22 02:50:40|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|1
1626922250000|2021-07-22 02:50:50|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|0
1626922260000|2021-07-22 02:51:00|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|0
1626922280000|2021-07-22 02:51:20|1378.1|1376.9|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|3
1626922290000|2021-07-22 02:51:30|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|3
1626922310000|2021-07-22 02:51:50|1378.4|1377.2|1378.3|1377.1|1378.7|1377.5|1378.3|1377.1|6
1626922320000|2021-07-22 02:52:00|1378.5|1377.3|1378.9|1377.7|1378.9|1377.7|1378.5|1377.3|7
1626922330000|2021-07-22 02:52:10|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|0
1626922350000|2021-07-22 02:52:30|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1626922360000|2021-07-22 02:52:40|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.5|1377.3|3
1626922370000|2021-07-22 02:52:50|1378.6|1377.4|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|0
1626922380000|2021-07-22 02:53:00|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|1
1626922390000|2021-07-22 02:53:10|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1626922400000|2021-07-22 02:53:20|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|2
1626922420000|2021-07-22 02:53:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1
1626922440000|2021-07-22 02:54:00|1378.8|1377.6|1379.4|1378.2|1379.4|1378.2|1378.8|1377.6|21
1626922450000|2021-07-22 02:54:10|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|0
1626922470000|2021-07-22 02:54:30|1379.5|1378.3|1379.6|1378.4|1379.7|1378.5|1379.5|1378.3|4
1626922480000|2021-07-22 02:54:40|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|0
1626922500000|2021-07-22 02:55:00|1379.6|1378.4|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|2
1626922530000|2021-07-22 02:55:30|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.5|1378.3|2
1626922540000|2021-07-22 02:55:40|1379.5|1378.3|1379.6|1378.4|1379.6|1378.4|1379.4|1378.2|1
1626922550000|2021-07-22 02:55:50|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|2
1626922560000|2021-07-22 02:56:00|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|4
1626922590000|2021-07-22 02:56:30|1379.7|1378.5|1379.8|1378.6|1379.8|1378.6|1379.7|1378.5|1
1626922620000|2021-07-22 02:57:00|1379.7|1378.5|1380.1|1378.9|1380.1|1378.9|1379.7|1378.5|3
1626922640000|2021-07-22 02:57:20|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1380|1378.8|1
1626922670000|2021-07-22 02:57:50|1380|1378.8|1379.9|1378.7|1380|1378.8|1379.9|1378.7|0
1626922680000|2021-07-22 02:58:00|1380|1378.8|1380.1|1378.9|1380.2|1379|1380|1378.8|4
1626922710000|2021-07-22 02:58:30|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|3
1626922740000|2021-07-22 02:59:00|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.7|1378.5|1
1626922750000|2021-07-22 02:59:10|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|0
1626922760000|2021-07-22 02:59:20|1379.5|1378.3|1379.6|1378.4|1379.6|1378.4|1379.4|1378.2|2
1626922790000|2021-07-22 02:59:50|1379.4|1378.2|1379.6|1378.4|1379.6|1378.4|1379.4|1378.2|0
1626922800000|2021-07-22 03:00:00|1379.4|1378.2|1379.2|1378|1379.4|1378.2|1379.2|1378|2
1626922810000|2021-07-22 03:00:10|1379.1|1377.9|1378.8|1377.6|1379.2|1378|1378.8|1377.6|4
1626922820000|2021-07-22 03:00:20|1378.4|1377.2|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|35
1626922840000|2021-07-22 03:00:40|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|0
1626922850000|2021-07-22 03:00:50|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|2
1626922860000|2021-07-22 03:01:00|1378.3|1377.1|1377.9|1376.7|1378.4|1377.2|1377.9|1376.7|27
1626922900000|2021-07-22 03:01:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|50
1626922910000|2021-07-22 03:01:50|||||||||1
1626922920000|2021-07-22 03:02:00|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|1
1626922930000|2021-07-22 03:02:10|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|2
1626922950000|2021-07-22 03:02:30|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|1
1626922960000|2021-07-22 03:02:40|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1626922980000|2021-07-22 03:03:00|1378|1376.8|1377.9|1376.7|1378.2|1377|1377.9|1376.7|17
1626922990000|2021-07-22 03:03:10|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1626923010000|2021-07-22 03:03:30|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1626923020000|2021-07-22 03:03:40|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|0
1626923030000|2021-07-22 03:03:50|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1626923050000|2021-07-22 03:04:10|1378|1376.8|1378|1376.8|1378.1|1376.9|1377.9|1376.7|1
1626923060000|2021-07-22 03:04:20|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.9|1376.7|1
1626923100000|2021-07-22 03:05:00|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|2
1626923110000|2021-07-22 03:05:10|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|1
1626923120000|2021-07-22 03:05:20|1377.9|1376.7|1378.4|1377.2|1378.4|1377.2|1377.9|1376.7|3
1626923150000|2021-07-22 03:05:50|||||||||1
1626923170000|2021-07-22 03:06:10|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|1
1626923180000|2021-07-22 03:06:20|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|2
1626923190000|2021-07-22 03:06:30|1378.2|1377|1378.2|1377|1378.3|1377.1|1378.2|1377|0
1626923200000|2021-07-22 03:06:40|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|0
1626923210000|2021-07-22 03:06:50|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1
1626923220000|2021-07-22 03:07:00|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|0
1626923230000|2021-07-22 03:07:10|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1626923240000|2021-07-22 03:07:20|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1626923270000|2021-07-22 03:07:50|1377.9|1376.7|1378.3|1377.1|1378.3|1377.1|1377.9|1376.7|1
1626923280000|2021-07-22 03:08:00|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|0
1626923290000|2021-07-22 03:08:10|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1626923300000|2021-07-22 03:08:20|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1626923310000|2021-07-22 03:08:30|1378.2|1377|1378.3|1377.1|1378.3|1377.1|1378.2|1377|1
1626923340000|2021-07-22 03:09:00|1378.2|1377|1378.3|1377.1|1378.3|1377.1|1378.2|1377|1
1626923350000|2021-07-22 03:09:10|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1626923360000|2021-07-22 03:09:20|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1
1626923420000|2021-07-22 03:10:20|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|3
1626923430000|2021-07-22 03:10:30|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|1
1626923440000|2021-07-22 03:10:40|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|0
1626923450000|2021-07-22 03:10:50|||||||||1
1626923480000|2021-07-22 03:11:20|||||||||4
1626923510000|2021-07-22 03:11:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|1
1626923530000|2021-07-22 03:12:10|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|2
1626923540000|2021-07-22 03:12:20|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|3
1626923550000|2021-07-22 03:12:30|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1626923560000|2021-07-22 03:12:40|||||||||3
1626923570000|2021-07-22 03:12:50|1377.6|1376.4|1377.4|1376.2|1377.6|1376.4|1377.4|1376.2|4
1626923590000|2021-07-22 03:13:10|||||||||2
1626923600000|2021-07-22 03:13:20|||||||||1
1626923630000|2021-07-22 03:13:50|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|2
1626923640000|2021-07-22 03:14:00|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|1
1626923650000|2021-07-22 03:14:10|||||||||1
1626923660000|2021-07-22 03:14:20|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|0
1626923690000|2021-07-22 03:14:50|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|3
1626923700000|2021-07-22 03:15:00|1377.4|1376.2|1377.3|1376.1|1377.6|1376.4|1377.3|1376.1|5
1626923710000|2021-07-22 03:15:10|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|1
1626923730000|2021-07-22 03:15:30|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|6
1626923760000|2021-07-22 03:16:00|||||||||2
1626923770000|2021-07-22 03:16:10|||||||||6
1626923780000|2021-07-22 03:16:20|1377.1|1375.9|1376.8|1375.6|1377.1|1375.9|1376.7|1375.5|21
1626923790000|2021-07-22 03:16:30|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|8
1626923800000|2021-07-22 03:16:40|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.4|1375.2|36
1626923810000|2021-07-22 03:16:50|1376.4|1375.2|1375.8|1374.6|1376.4|1375.2|1375.8|1374.6|46
1626923820000|2021-07-22 03:17:00|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|10
1626923830000|2021-07-22 03:17:10|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|1
1626923850000|2021-07-22 03:17:30|1375.7|1374.5|1376.4|1375.2|1376.4|1375.2|1375.7|1374.5|3
1626923860000|2021-07-22 03:17:40|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1
1626923870000|2021-07-22 03:17:50|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|3
1626923880000|2021-07-22 03:18:00|1376.7|1375.5|1376.4|1375.2|1376.7|1375.5|1376.4|1375.2|10
1626923890000|2021-07-22 03:18:10|1376.2|1375|1376.4|1375.2|1376.4|1375.2|1376.2|1375|4
1626923900000|2021-07-22 03:18:20|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1626923910000|2021-07-22 03:18:30|1376.4|1375.2|1376.6|1375.4|1376.6|1375.4|1376.4|1375.2|0
1626923920000|2021-07-22 03:18:40|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|1
1626923940000|2021-07-22 03:19:00|1376.5|1375.3|1376.5|1375.3|1376.6|1375.4|1376.4|1375.2|1
1626923950000|2021-07-22 03:19:10|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1626923960000|2021-07-22 03:19:20|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1
1626923970000|2021-07-22 03:19:30|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|8
1626924010000|2021-07-22 03:20:10|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|6
1626924030000|2021-07-22 03:20:30|1376.7|1375.5|1376.8|1375.6|1376.9|1375.7|1376.7|1375.5|1
1626924040000|2021-07-22 03:20:40|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1626924050000|2021-07-22 03:20:50|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|3
1626924060000|2021-07-22 03:21:00|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|5
1626924090000|2021-07-22 03:21:30|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1626924100000|2021-07-22 03:21:40|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|2
1626924110000|2021-07-22 03:21:50|1377|1375.8|1376.8|1375.6|1377|1375.8|1376.7|1375.5|8
1626924120000|2021-07-22 03:22:00|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|0
1626924130000|2021-07-22 03:22:10|1376.4|1375.2|1376.6|1375.4|1376.6|1375.4|1376.4|1375.2|11
1626924150000|2021-07-22 03:22:30|1376.5|1375.3|1376.7|1375.5|1376.7|1375.5|1376.5|1375.3|1
1626924160000|2021-07-22 03:22:40|1376.8|1375.6|1377.1|1375.9|1377.1|1375.9|1376.8|1375.6|3
1626924190000|2021-07-22 03:23:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1626924200000|2021-07-22 03:23:20|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1626924230000|2021-07-22 03:23:50|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|2
1626924240000|2021-07-22 03:24:00|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|1
1626924250000|2021-07-22 03:24:10|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.2|1376|0
1626924260000|2021-07-22 03:24:20|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|0
1626924290000|2021-07-22 03:24:50|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|0
1626924300000|2021-07-22 03:25:00|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1626924330000|2021-07-22 03:25:30|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377|1375.8|1
1626924340000|2021-07-22 03:25:40|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|4
1626924360000|2021-07-22 03:26:00|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|2
1626924390000|2021-07-22 03:26:30|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1626924400000|2021-07-22 03:26:40|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|0
1626924420000|2021-07-22 03:27:00|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1626924430000|2021-07-22 03:27:10|1377.1|1375.9|1377.3|1376.1|1377.3|1376.1|1377.1|1375.9|6
1626924450000|2021-07-22 03:27:30|1377.2|1376|1377.1|1375.9|1377.2|1376|1377|1375.8|2
1626924480000|2021-07-22 03:28:00|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1377|1375.8|2
1626924490000|2021-07-22 03:28:10|1377|1375.8|1376.9|1375.7|1377|1375.8|1376.9|1375.7|0
1626924500000|2021-07-22 03:28:20|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|5
1626924510000|2021-07-22 03:28:30|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1
1626924520000|2021-07-22 03:28:40|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|0
1626924540000|2021-07-22 03:29:00|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|0
1626924600000|2021-07-22 03:30:00|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|1
1626924610000|2021-07-22 03:30:10|1376.5|1375.3|1376.7|1375.5|1376.7|1375.5|1376.5|1375.3|1
1626924620000|2021-07-22 03:30:20|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|2
1626924630000|2021-07-22 03:30:30|1376.7|1375.5|1377.2|1376|1377.2|1376|1376.7|1375.5|6
1626924640000|2021-07-22 03:30:40|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|3
1626924670000|2021-07-22 03:31:10|1377|1375.8|1376.9|1375.7|1377|1375.8|1376.9|1375.7|0
1626924680000|2021-07-22 03:31:20|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1
1626924690000|2021-07-22 03:31:30|1376.9|1375.7|1377.1|1375.9|1377.1|1375.9|1376.9|1375.7|2
1626924700000|2021-07-22 03:31:40|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|0
1626924710000|2021-07-22 03:31:50|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|0
1626924720000|2021-07-22 03:32:00|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|5
1626924730000|2021-07-22 03:32:10|||||||||8
1626924790000|2021-07-22 03:33:10|1376.5|1375.3|1376.4|1375.2|1376.6|1375.4|1376.4|1375.2|1
1626924850000|2021-07-22 03:34:10|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.2|1375|2
1626924860000|2021-07-22 03:34:20|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1375.9|1374.7|2
1626924910000|2021-07-22 03:35:10|1376.2|1375|1375.8|1374.6|1376.2|1375|1375.8|1374.6|2
1626924970000|2021-07-22 03:36:10|||||||||3
1626925040000|2021-07-22 03:37:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1626925050000|2021-07-22 03:37:30|||||||||1
1626925100000|2021-07-22 03:38:20|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|3
1626925170000|2021-07-22 03:39:30|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|1
1626925200000|2021-07-22 03:40:00|||||||||1
1626925220000|2021-07-22 03:40:20|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|4
1626925240000|2021-07-22 03:40:40|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|0
1626925290000|2021-07-22 03:41:30|||||||||1
1626925300000|2021-07-22 03:41:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1626925310000|2021-07-22 03:41:50|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1
1626925350000|2021-07-22 03:42:30|||||||||1
1626925380000|2021-07-22 03:43:00|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376|1374.8|3
1626925400000|2021-07-22 03:43:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1626925410000|2021-07-22 03:43:30|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1626925440000|2021-07-22 03:44:00|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|1
1626925490000|2021-07-22 03:44:50|1376.2|1375|1376.1|1374.9|1376.2|1375|1376.1|1374.9|0
1626925500000|2021-07-22 03:45:00|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|1
1626925520000|2021-07-22 03:45:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1626925530000|2021-07-22 03:45:30|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1626925580000|2021-07-22 03:46:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1626925590000|2021-07-22 03:46:30|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1626925660000|2021-07-22 03:47:40|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|1
1626925760000|2021-07-22 03:49:20|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|0
1626925770000|2021-07-22 03:49:30|||||||||1
1626925780000|2021-07-22 03:49:40|||||||||4
1626925790000|2021-07-22 03:49:50|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1
1626925800000|2021-07-22 03:50:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1626925810000|2021-07-22 03:50:10|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1626925860000|2021-07-22 03:51:00|||||||||1
1626925870000|2021-07-22 03:51:10|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1626925880000|2021-07-22 03:51:20|||||||||1
1626925890000|2021-07-22 03:51:30|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1
1626925900000|2021-07-22 03:51:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1626925930000|2021-07-22 03:52:10|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|2
1626925940000|2021-07-22 03:52:20|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|16
1626925970000|2021-07-22 03:52:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|2
1626926010000|2021-07-22 03:53:30|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|1
1626926040000|2021-07-22 03:54:00|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|7
1626926080000|2021-07-22 03:54:40|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|1
1626926130000|2021-07-22 03:55:30|||||||||1
1626926140000|2021-07-22 03:55:40|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|0
1626926150000|2021-07-22 03:55:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1626926160000|2021-07-22 03:56:00|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|2
1626926190000|2021-07-22 03:56:30|1376.1|1374.9|1376.3|1375.1|1376.3|1375.1|1376.1|1374.9|11
1626926210000|2021-07-22 03:56:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1626926220000|2021-07-22 03:57:00|1376.2|1375|1376.7|1375.5|1376.7|1375.5|1376.2|1375|13
1626926230000|2021-07-22 03:57:10|1376.8|1375.6|1377.1|1375.9|1377.2|1376|1376.8|1375.6|13
1626926240000|2021-07-22 03:57:20|||||||||2
1626926250000|2021-07-22 03:57:30|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|6
1626926260000|2021-07-22 03:57:40|1377.1|1375.9|1377.1|1375.9|1377.2|1376|1377.1|1375.9|3
1626926270000|2021-07-22 03:57:50|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|0
1626926300000|2021-07-22 03:58:20|1377|1375.8|1376.8|1375.6|1377|1375.8|1376.8|1375.6|1
1626926310000|2021-07-22 03:58:30|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|0
1626926320000|2021-07-22 03:58:40|||||||||2
1626926330000|2021-07-22 03:58:50|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|2
1626926340000|2021-07-22 03:59:00|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|0
1626926350000|2021-07-22 03:59:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1626926360000|2021-07-22 03:59:20|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|5
1626926370000|2021-07-22 03:59:30|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|0
1626926400000|2021-07-22 04:00:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1626926430000|2021-07-22 04:00:30|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1
1626926450000|2021-07-22 04:00:50|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|0
1626926460000|2021-07-22 04:01:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|2
1626926500000|2021-07-22 04:01:40|||||||||4
1626926510000|2021-07-22 04:01:50|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1626926520000|2021-07-22 04:02:00|1377.3|1376.1|1376.3|1375.1|1377.3|1376.1|1376.3|1375.1|8
1626926550000|2021-07-22 04:02:30|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|1
1626926590000|2021-07-22 04:03:10|1376.4|1375.2|1376.3|1375.1|1376.4|1375.2|1376.3|1375.1|3
1626926620000|2021-07-22 04:03:40|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1626926730000|2021-07-22 04:05:30|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376|1374.8|2
1626926750000|2021-07-22 04:05:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1626926760000|2021-07-22 04:06:00|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|2
1626926830000|2021-07-22 04:07:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1626926870000|2021-07-22 04:07:50|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|9
1626926880000|2021-07-22 04:08:00|1377.3|1376.1|1377.1|1375.9|1377.4|1376.2|1377.1|1375.9|6
1626926890000|2021-07-22 04:08:10|1377|1375.8|1377.1|1375.9|1377.2|1376|1376.9|1375.7|0
1626926900000|2021-07-22 04:08:20|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|1
1626926960000|2021-07-22 04:09:20|1377.3|1376.1|1377.4|1376.2|1377.7|1376.5|1377.3|1376.1|12
1626926970000|2021-07-22 04:09:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1626926990000|2021-07-22 04:09:50|1377.7|1376.5|1377.4|1376.2|1377.7|1376.5|1377.4|1376.2|1
1626927000000|2021-07-22 04:10:00|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|3
1626927060000|2021-07-22 04:11:00|1377|1375.8|1378.4|1377.2|1378.4|1377.2|1376.8|1375.6|24
1626927070000|2021-07-22 04:11:10|||||||||6
1626927080000|2021-07-22 04:11:20|||||||||7
1626927090000|2021-07-22 04:11:30|||||||||1
1626927100000|2021-07-22 04:11:40|||||||||5
1626927110000|2021-07-22 04:11:50|||||||||1
1626927120000|2021-07-22 04:12:00|||||||||7
1626927130000|2021-07-22 04:12:10|||||||||1
1626927140000|2021-07-22 04:12:20|||||||||5
1626927150000|2021-07-22 04:12:30|||||||||2
1626927180000|2021-07-22 04:13:00|||||||||1
1626927220000|2021-07-22 04:13:40|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|9
1626927230000|2021-07-22 04:13:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|5
1626927250000|2021-07-22 04:14:10|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1626927280000|2021-07-22 04:14:40|1378|1376.8|1377.8|1376.6|1378|1376.8|1377.7|1376.5|13
1626927300000|2021-07-22 04:15:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1626927320000|2021-07-22 04:15:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1626927390000|2021-07-22 04:16:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1626927400000|2021-07-22 04:16:40|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|3
1626927420000|2021-07-22 04:17:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1626927430000|2021-07-22 04:17:10|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1626927440000|2021-07-22 04:17:20|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|0
1626927450000|2021-07-22 04:17:30|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1626927480000|2021-07-22 04:18:00|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|2
1626927530000|2021-07-22 04:18:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1626927540000|2021-07-22 04:19:00|1378.1|1376.9|1378.1|1376.9|1378.2|1377|1378.1|1376.9|1
1626927560000|2021-07-22 04:19:20|1378|1376.8|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1626927570000|2021-07-22 04:19:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1626927580000|2021-07-22 04:19:40|1378.2|1377|1378|1376.8|1378.2|1377|1378|1376.8|1
1626927590000|2021-07-22 04:19:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1626927600000|2021-07-22 04:20:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1626927620000|2021-07-22 04:20:20|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|30
1626927660000|2021-07-22 04:21:00|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|1
1626927700000|2021-07-22 04:21:40|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1626927740000|2021-07-22 04:22:20|1377.5|1376.3|1377.4|1376.2|1377.5|1376.3|1377.4|1376.2|0
1626927780000|2021-07-22 04:23:00|1377.3|1376.1|1377.7|1376.5|1377.7|1376.5|1377.3|1376.1|2
1626927840000|2021-07-22 04:24:00|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|5
1626927870000|2021-07-22 04:24:30|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1626927900000|2021-07-22 04:25:00|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1626927910000|2021-07-22 04:25:10|1377.7|1376.5|1377.8|1376.6|1377.9|1376.7|1377.7|1376.5|1
1626927920000|2021-07-22 04:25:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1626928030000|2021-07-22 04:27:10|||||||||1
1626928040000|2021-07-22 04:27:20|1377.8|1376.6|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|1
1626928050000|2021-07-22 04:27:30|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|0
1626928070000|2021-07-22 04:27:50|||||||||2
1626928090000|2021-07-22 04:28:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1626928220000|2021-07-22 04:30:20|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|2
1626928230000|2021-07-22 04:30:30|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1626928240000|2021-07-22 04:30:40|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1626928250000|2021-07-22 04:30:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|2
1626928260000|2021-07-22 04:31:00|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|1
1626928270000|2021-07-22 04:31:10|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|1
1626928280000|2021-07-22 04:31:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1626928290000|2021-07-22 04:31:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1626928300000|2021-07-22 04:31:40|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1626928320000|2021-07-22 04:32:00|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1626928330000|2021-07-22 04:32:10|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|2
1626928360000|2021-07-22 04:32:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1626928420000|2021-07-22 04:33:40|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1626928430000|2021-07-22 04:33:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.1|1376.9|0
1626928440000|2021-07-22 04:34:00|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1626928450000|2021-07-22 04:34:10|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1626928480000|2021-07-22 04:34:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1626928490000|2021-07-22 04:34:50|||||||||1
1626928540000|2021-07-22 04:35:40|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|1
1626928580000|2021-07-22 04:36:20|1378.1|1376.9|1378.2|1377|1378.2|1377|1378|1376.8|2
1626928630000|2021-07-22 04:37:10|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|0
1626928640000|2021-07-22 04:37:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1626928660000|2021-07-22 04:37:40|||||||||1
1626928720000|2021-07-22 04:38:40|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1626928730000|2021-07-22 04:38:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1626928890000|2021-07-22 04:41:30|||||||||4
1626928900000|2021-07-22 04:41:40|||||||||1
1626928910000|2021-07-22 04:41:50|||||||||1
1626928930000|2021-07-22 04:42:10|||||||||1
1626928970000|2021-07-22 04:42:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|17
1626928980000|2021-07-22 04:43:00|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|2
1626929020000|2021-07-22 04:43:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1626929030000|2021-07-22 04:43:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1626929090000|2021-07-22 04:44:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1626929100000|2021-07-22 04:45:00|1377.9|1376.7|1378.1|1376.9|1378.1|1376.9|1377.8|1376.6|4
1626929110000|2021-07-22 04:45:10|1378.2|1377|1378.3|1377.1|1378.3|1377.1|1378.2|1377|3
1626929120000|2021-07-22 04:45:20|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1626929180000|2021-07-22 04:46:20|1378.1|1376.9|1378.1|1376.9|1378.2|1377|1378.1|1376.9|1
1626929190000|2021-07-22 04:46:30|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1626929230000|2021-07-22 04:47:10|1377.9|1376.7|1378|1376.8|1378.1|1376.9|1377.9|1376.7|0
1626929240000|2021-07-22 04:47:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378|1376.8|0
1626929320000|2021-07-22 04:48:40|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1626929340000|2021-07-22 04:49:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1626929350000|2021-07-22 04:49:10|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|1
1626929360000|2021-07-22 04:49:20|||||||||1
1626929380000|2021-07-22 04:49:40|1377.5|1376.3|1377.4|1376.2|1377.5|1376.3|1377.4|1376.2|3
1626929390000|2021-07-22 04:49:50|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1
1626929460000|2021-07-22 04:51:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1626929470000|2021-07-22 04:51:10|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|7
1626929480000|2021-07-22 04:51:20|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|0
1626929520000|2021-07-22 04:52:00|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1626929550000|2021-07-22 04:52:30|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|5
1626929580000|2021-07-22 04:53:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1
1626929610000|2021-07-22 04:53:30|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|0
1626929620000|2021-07-22 04:53:40|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|1
1626929660000|2021-07-22 04:54:20|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|0
1626929730000|2021-07-22 04:55:30|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1626929760000|2021-07-22 04:56:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1626929790000|2021-07-22 04:56:30|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1626929800000|2021-07-22 04:56:40|||||||||2
1626929830000|2021-07-22 04:57:10|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|2
1626929860000|2021-07-22 04:57:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|24
1626929870000|2021-07-22 04:57:50|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|1
1626929880000|2021-07-22 04:58:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1
1626929890000|2021-07-22 04:58:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1626929940000|2021-07-22 04:59:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1
1626929990000|2021-07-22 04:59:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1626930040000|2021-07-22 05:00:40|||||||||1
1626930050000|2021-07-22 05:00:50|||||||||1
1626930240000|2021-07-22 05:04:00|||||||||1
1626930300000|2021-07-22 05:05:00|||||||||2
1626930310000|2021-07-22 05:05:10|1377.1|1375.9|1376.7|1375.5|1377.1|1375.9|1376.7|1375.5|3
1626930350000|2021-07-22 05:05:50|1376.8|1375.6|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|3
1626930360000|2021-07-22 05:06:00|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|1
1626930400000|2021-07-22 05:06:40|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1626930440000|2021-07-22 05:07:20|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|12
1626930450000|2021-07-22 05:07:30|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|4
1626930480000|2021-07-22 05:08:00|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|0
1626930510000|2021-07-22 05:08:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|4
1626930530000|2021-07-22 05:08:50|||||||||1
1626930540000|2021-07-22 05:09:00|1376.2|1375|1376.1|1374.9|1376.2|1375|1376.1|1374.9|5
1626930590000|2021-07-22 05:09:50|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|1
1626930620000|2021-07-22 05:10:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|2
1626930630000|2021-07-22 05:10:30|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|0
1626930650000|2021-07-22 05:10:50|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.5|1374.3|14
1626930660000|2021-07-22 05:11:00|||||||||2
1626930670000|2021-07-22 05:11:10|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|2
1626930680000|2021-07-22 05:11:20|1375.7|1374.5|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|1
1626930690000|2021-07-22 05:11:30|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1626930710000|2021-07-22 05:11:50|||||||||1
1626930770000|2021-07-22 05:12:50|||||||||1
1626930780000|2021-07-22 05:13:00|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|7
1626930790000|2021-07-22 05:13:10|||||||||1
1626930800000|2021-07-22 05:13:20|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|4
1626930810000|2021-07-22 05:13:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|1
1626930820000|2021-07-22 05:13:40|1375.5|1374.3|1375.8|1374.6|1375.9|1374.7|1375.5|1374.3|2
1626930840000|2021-07-22 05:14:00|1375.2|1374|1374.8|1373.6|1375.2|1374|1374.8|1373.6|16
1626930850000|2021-07-22 05:14:10|1375|1373.8|1375.1|1373.9|1375.3|1374.1|1375|1373.8|2
1626930870000|2021-07-22 05:14:30|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.7|1373.5|6
1626930890000|2021-07-22 05:14:50|1374.7|1373.5|1375|1373.8|1375|1373.8|1374.7|1373.5|1
1626930900000|2021-07-22 05:15:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1626930920000|2021-07-22 05:15:20|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|46
1626930930000|2021-07-22 05:15:30|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1626930940000|2021-07-22 05:15:40|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.8|1373.6|1
1626930950000|2021-07-22 05:15:50|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|16
1626930990000|2021-07-22 05:16:30|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|2
1626931010000|2021-07-22 05:16:50|||||||||1
1626931020000|2021-07-22 05:17:00|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|2
1626931030000|2021-07-22 05:17:10|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|10
1626931040000|2021-07-22 05:17:20|||||||||2
1626931050000|2021-07-22 05:17:30|||||||||1
1626931060000|2021-07-22 05:17:40|1375.4|1374.2|1375.6|1374.4|1375.6|1374.4|1375.4|1374.2|0
1626931100000|2021-07-22 05:18:20|1375.5|1374.3|1375.3|1374.1|1375.5|1374.3|1375.3|1374.1|7
1626931130000|2021-07-22 05:18:50|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|1
1626931140000|2021-07-22 05:19:00|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|2
1626931160000|2021-07-22 05:19:20|||||||||2
1626931170000|2021-07-22 05:19:30|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1
1626931180000|2021-07-22 05:19:40|||||||||3
1626931200000|2021-07-22 05:20:00|1374.9|1373.7|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|1
1626931240000|2021-07-22 05:20:40|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|1
1626931280000|2021-07-22 05:21:20|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|1
1626931330000|2021-07-22 05:22:10|||||||||1
1626931340000|2021-07-22 05:22:20|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|1
1626931350000|2021-07-22 05:22:30|||||||||1
1626931380000|2021-07-22 05:23:00|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|1
1626931390000|2021-07-22 05:23:10|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|1
1626931410000|2021-07-22 05:23:30|1375.1|1373.9|1374.9|1373.7|1375.1|1373.9|1374.9|1373.7|4
1626931420000|2021-07-22 05:23:40|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1626931430000|2021-07-22 05:23:50|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|1
1626931490000|2021-07-22 05:24:50|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1626931500000|2021-07-22 05:25:00|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|10
1626931560000|2021-07-22 05:26:00|||||||||1
1626931580000|2021-07-22 05:26:20|1375.2|1374|1375.1|1373.9|1375.2|1374|1375|1373.8|1
1626931600000|2021-07-22 05:26:40|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|0
1626931620000|2021-07-22 05:27:00|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1
1626931630000|2021-07-22 05:27:10|1375.4|1374.2|1375.6|1374.4|1375.6|1374.4|1375.4|1374.2|0
1626931640000|2021-07-22 05:27:20|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.4|1374.2|1
1626931650000|2021-07-22 05:27:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1626931660000|2021-07-22 05:27:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|20
1626931680000|2021-07-22 05:28:00|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|0
1626931690000|2021-07-22 05:28:10|1375|1373.8|1375.3|1374.1|1375.4|1374.2|1375|1373.8|3
1626931720000|2021-07-22 05:28:40|1375.4|1374.2|1375.6|1374.4|1375.6|1374.4|1375.4|1374.2|0
1626931730000|2021-07-22 05:28:50|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|0
1626931740000|2021-07-22 05:29:00|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|1
1626931750000|2021-07-22 05:29:10|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1626931770000|2021-07-22 05:29:30|||||||||1
1626931800000|2021-07-22 05:30:00|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.2|1374|2
1626931810000|2021-07-22 05:30:10|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1626931830000|2021-07-22 05:30:30|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|0
1626931840000|2021-07-22 05:30:40|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1626931850000|2021-07-22 05:30:50|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|7
1626931870000|2021-07-22 05:31:10|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1626931900000|2021-07-22 05:31:40|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|3
1626931910000|2021-07-22 05:31:50|||||||||1
1626931920000|2021-07-22 05:32:00|1375.6|1374.4|1375.8|1374.6|1375.8|1374.6|1375.5|1374.3|2
1626931930000|2021-07-22 05:32:10|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|0
1626931940000|2021-07-22 05:32:20|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|0
1626931950000|2021-07-22 05:32:30|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|1
1626931970000|2021-07-22 05:32:50|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|0
1626931980000|2021-07-22 05:33:00|||||||||1
1626932000000|2021-07-22 05:33:20|||||||||1
1626932010000|2021-07-22 05:33:30|||||||||1
1626932050000|2021-07-22 05:34:10|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|4
1626932110000|2021-07-22 05:35:10|||||||||1
1626932160000|2021-07-22 05:36:00|1375.6|1374.4|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|3
1626932190000|2021-07-22 05:36:30|1375.6|1374.4|1375.8|1374.6|1375.9|1374.7|1375.6|1374.4|7
1626932200000|2021-07-22 05:36:40|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|1
1626932220000|2021-07-22 05:37:00|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1
1626932230000|2021-07-22 05:37:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|6
1626932240000|2021-07-22 05:37:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|2
1626932250000|2021-07-22 05:37:30|||||||||4
1626932260000|2021-07-22 05:37:40|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376.1|1374.9|32
1626932270000|2021-07-22 05:37:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1626932280000|2021-07-22 05:38:00|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|1
1626932310000|2021-07-22 05:38:30|1375.6|1374.4|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|4
1626932350000|2021-07-22 05:39:10|||||||||1
1626932390000|2021-07-22 05:39:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1626932400000|2021-07-22 05:40:00|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1626932630000|2021-07-22 05:43:50|||||||||1
1626932640000|2021-07-22 05:44:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|2
1626932650000|2021-07-22 05:44:10|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|0
1626932670000|2021-07-22 05:44:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1
1626932710000|2021-07-22 05:45:10|1375.8|1374.6|1375.6|1374.4|1375.8|1374.6|1375.6|1374.4|6
1626932840000|2021-07-22 05:47:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1626932860000|2021-07-22 05:47:40|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|1
1626932880000|2021-07-22 05:48:00|||||||||1
1626932950000|2021-07-22 05:49:10|||||||||1
1626932960000|2021-07-22 05:49:20|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|1
1626932990000|2021-07-22 05:49:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.1|1374.9|2
1626933010000|2021-07-22 05:50:10|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|4
1626933050000|2021-07-22 05:50:50|1376|1374.8|1375.8|1374.6|1376|1374.8|1375.8|1374.6|4
1626933060000|2021-07-22 05:51:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1626933080000|2021-07-22 05:51:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1626933100000|2021-07-22 05:51:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1626933120000|2021-07-22 05:52:00|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|1
1626933130000|2021-07-22 05:52:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|0
1626933140000|2021-07-22 05:52:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1626933150000|2021-07-22 05:52:30|1376|1374.8|1376.2|1375|1376.2|1375|1376|1374.8|0
1626933160000|2021-07-22 05:52:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1626933170000|2021-07-22 05:52:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1626933180000|2021-07-22 05:53:00|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|5
1626933190000|2021-07-22 05:53:10|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|4
1626933200000|2021-07-22 05:53:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|1
1626933220000|2021-07-22 05:53:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|10
1626933240000|2021-07-22 05:54:00|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|4
1626933260000|2021-07-22 05:54:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|3
1626933270000|2021-07-22 05:54:30|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|0
1626933280000|2021-07-22 05:54:40|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1626933290000|2021-07-22 05:54:50|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1626933330000|2021-07-22 05:55:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1626933360000|2021-07-22 05:56:00|1375.6|1374.4|1375.3|1374.1|1375.6|1374.4|1375.3|1374.1|9
1626933370000|2021-07-22 05:56:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1626933410000|2021-07-22 05:56:50|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|3
1626933420000|2021-07-22 05:57:00|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|0
1626933430000|2021-07-22 05:57:10|||||||||1
1626933440000|2021-07-22 05:57:20|1375.4|1374.2|1375.7|1374.5|1375.7|1374.5|1375.4|1374.2|14
1626933450000|2021-07-22 05:57:30|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1626933470000|2021-07-22 05:57:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|4
1626933480000|2021-07-22 05:58:00|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|2
1626933490000|2021-07-22 05:58:10|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1626933500000|2021-07-22 05:58:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|1
1626933510000|2021-07-22 05:58:30|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|3
1626933520000|2021-07-22 05:58:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1626933540000|2021-07-22 05:59:00|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1
1626933560000|2021-07-22 05:59:20|1375.6|1374.4|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|2
1626933570000|2021-07-22 05:59:30|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|8
1626933600000|2021-07-22 06:00:00|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|2
1626933610000|2021-07-22 06:00:10|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|15
1626933620000|2021-07-22 06:00:20|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|25
1626933640000|2021-07-22 06:00:40|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|3
1626933660000|2021-07-22 06:01:00|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|4
1626933700000|2021-07-22 06:01:40|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|0
1626933710000|2021-07-22 06:01:50|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1626933720000|2021-07-22 06:02:00|||||||||1
1626933760000|2021-07-22 06:02:40|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|2
1626933830000|2021-07-22 06:03:50|||||||||1
1626933840000|2021-07-22 06:04:00|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|5
1626933870000|2021-07-22 06:04:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1626933890000|2021-07-22 06:04:50|1375.6|1374.4|1375.8|1374.6|1375.8|1374.6|1375.6|1374.4|1
1626933900000|2021-07-22 06:05:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1626933910000|2021-07-22 06:05:10|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|12
1626933920000|2021-07-22 06:05:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1626933930000|2021-07-22 06:05:30|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.2|1374|2
1626933940000|2021-07-22 06:05:40|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1626933950000|2021-07-22 06:05:50|1375.5|1374.3|1375.8|1374.6|1375.8|1374.6|1375.5|1374.3|2
1626933960000|2021-07-22 06:06:00|1375.7|1374.5|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|0
1626933970000|2021-07-22 06:06:10|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|8
1626934010000|2021-07-22 06:06:50|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|7
1626934050000|2021-07-22 06:07:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1
1626934060000|2021-07-22 06:07:40|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|1
1626934080000|2021-07-22 06:08:00|1375.5|1374.3|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|1
1626934090000|2021-07-22 06:08:10|1375.3|1374.1|1375.2|1374|1375.4|1374.2|1375.2|1374|5
1626934100000|2021-07-22 06:08:20|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1626934110000|2021-07-22 06:08:30|||||||||2
1626934140000|2021-07-22 06:09:00|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|0
1626934150000|2021-07-22 06:09:10|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|0
1626934160000|2021-07-22 06:09:20|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|2
1626934170000|2021-07-22 06:09:30|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1626934180000|2021-07-22 06:09:40|1375.1|1373.9|1375.1|1373.9|1375.2|1374|1375.1|1373.9|1
1626934200000|2021-07-22 06:10:00|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|1
1626934230000|2021-07-22 06:10:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1626934240000|2021-07-22 06:10:40|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1626934250000|2021-07-22 06:10:50|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|1
1626934270000|2021-07-22 06:11:10|||||||||1
1626934280000|2021-07-22 06:11:20|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|1
1626934290000|2021-07-22 06:11:30|1375.4|1374.2|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|0
1626934310000|2021-07-22 06:11:50|1375.6|1374.4|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|0
1626934320000|2021-07-22 06:12:00|||||||||1
1626934330000|2021-07-22 06:12:10|1375.5|1374.3|1375.8|1374.6|1375.8|1374.6|1375.5|1374.3|4
1626934340000|2021-07-22 06:12:20|1375.7|1374.5|1376|1374.8|1376.1|1374.9|1375.7|1374.5|3
1626934350000|2021-07-22 06:12:30|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|0
1626934360000|2021-07-22 06:12:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1626934370000|2021-07-22 06:12:50|1376|1374.8|1376.1|1374.9|1376.2|1375|1375.9|1374.7|1
1626934400000|2021-07-22 06:13:20|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|1
1626934430000|2021-07-22 06:13:50|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|0
1626934450000|2021-07-22 06:14:10|1376|1374.8|1376.1|1374.9|1376.2|1375|1376|1374.8|6
1626934480000|2021-07-22 06:14:40|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1626934500000|2021-07-22 06:15:00|1376.1|1374.9|1375.8|1374.6|1376.1|1374.9|1375.8|1374.6|9
1626934510000|2021-07-22 06:15:10|||||||||2
1626934530000|2021-07-22 06:15:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1626934550000|2021-07-22 06:15:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|4
1626934560000|2021-07-22 06:16:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|6
1626934570000|2021-07-22 06:16:10|1375.8|1374.6|1375.8|1374.6|1376.1|1374.9|1375.8|1374.6|1
1626934580000|2021-07-22 06:16:20|1375.9|1374.7|1376|1374.8|1376.1|1374.9|1375.9|1374.7|2
1626934590000|2021-07-22 06:16:30|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|1
1626934600000|2021-07-22 06:16:40|1376|1374.8|1375.8|1374.6|1376.1|1374.9|1375.8|1374.6|2
1626934610000|2021-07-22 06:16:50|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|5
1626934620000|2021-07-22 06:17:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|2
1626934630000|2021-07-22 06:17:10|||||||||2
1626934640000|2021-07-22 06:17:20|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|1
1626934650000|2021-07-22 06:17:30|1375.6|1374.4|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|2
1626934660000|2021-07-22 06:17:40|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|7
1626934680000|2021-07-22 06:18:00|1375.7|1374.5|1376.1|1374.9|1376.1|1374.9|1375.6|1374.4|5
1626934700000|2021-07-22 06:18:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.1|1374.9|28
1626934710000|2021-07-22 06:18:30|||||||||10
1626934720000|2021-07-22 06:18:40|||||||||14
1626934730000|2021-07-22 06:18:50|||||||||30
1626934740000|2021-07-22 06:19:00|||||||||20
1626934760000|2021-07-22 06:19:20|||||||||6
1626934770000|2021-07-22 06:19:30|||||||||4
1626934810000|2021-07-22 06:20:10|||||||||3
1626934840000|2021-07-22 06:20:40|||||||||3
1626934850000|2021-07-22 06:20:50|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|3
1626934860000|2021-07-22 06:21:00|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1626934870000|2021-07-22 06:21:10|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1626934880000|2021-07-22 06:21:20|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1626934910000|2021-07-22 06:21:50|||||||||6
1626934920000|2021-07-22 06:22:00|1376|1374.8|1375.8|1374.6|1376|1374.8|1375.8|1374.6|3
1626934930000|2021-07-22 06:22:10|1376|1374.8|1376.8|1375.6|1376.8|1375.6|1375.8|1374.6|12
1626934940000|2021-07-22 06:22:20|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1626934950000|2021-07-22 06:22:30|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1626934960000|2021-07-22 06:22:40|1376.5|1375.3|1376.7|1375.5|1376.7|1375.5|1376.5|1375.3|1
1626934970000|2021-07-22 06:22:50|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|2
1626934980000|2021-07-22 06:23:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1
1626934990000|2021-07-22 06:23:10|||||||||6
1626935020000|2021-07-22 06:23:40|1376.8|1375.6|1376.9|1375.7|1377|1375.8|1376.8|1375.6|0
1626935030000|2021-07-22 06:23:50|||||||||1
1626935040000|2021-07-22 06:24:00|1377.1|1375.9|1377.1|1375.9|1377.2|1376|1377.1|1375.9|2
1626935070000|2021-07-22 06:24:30|1377.2|1376|1376.8|1375.6|1377.2|1376|1376.8|1375.6|8
1626935080000|2021-07-22 06:24:40|1377.2|1376|1377.3|1376.1|1377.4|1376.2|1377.2|1376|48
1626935090000|2021-07-22 06:24:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1626935100000|2021-07-22 06:25:00|||||||||13
1626935110000|2021-07-22 06:25:10|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|15
1626935120000|2021-07-22 06:25:20|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|1
1626935140000|2021-07-22 06:25:40|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|1
1626935170000|2021-07-22 06:26:10|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.2|1376|3
1626935180000|2021-07-22 06:26:20|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|0
1626935190000|2021-07-22 06:26:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1626935200000|2021-07-22 06:26:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1626935210000|2021-07-22 06:26:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|2
1626935220000|2021-07-22 06:27:00|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|4
1626935230000|2021-07-22 06:27:10|||||||||5
1626935240000|2021-07-22 06:27:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1626935250000|2021-07-22 06:27:30|1378.1|1376.9|1378.1|1376.9|1378.2|1377|1378.1|1376.9|1
1626935270000|2021-07-22 06:27:50|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|2
1626935280000|2021-07-22 06:28:00|1378.1|1376.9|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|1
1626935290000|2021-07-22 06:28:10|1378.2|1377|1378.2|1377|1378.3|1377.1|1378.1|1376.9|4
1626935300000|2021-07-22 06:28:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1626935310000|2021-07-22 06:28:30|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|15
1626935330000|2021-07-22 06:28:50|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1626935360000|2021-07-22 06:29:20|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1626935370000|2021-07-22 06:29:30|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|2
1626935380000|2021-07-22 06:29:40|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|3
1626935390000|2021-07-22 06:29:50|1378.6|1377.4|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|3
1626935400000|2021-07-22 06:30:00|1378.5|1377.3|1378.6|1377.4|1378.7|1377.5|1378.5|1377.3|2
1626935410000|2021-07-22 06:30:10|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1626935420000|2021-07-22 06:30:20|1378.6|1377.4|1378.8|1377.6|1378.9|1377.7|1378.6|1377.4|10
1626935430000|2021-07-22 06:30:30|||||||||2
1626935440000|2021-07-22 06:30:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1626935450000|2021-07-22 06:30:50|||||||||1
1626935460000|2021-07-22 06:31:00|1378.7|1377.5|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|13
1626935470000|2021-07-22 06:31:10|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|4
1626935480000|2021-07-22 06:31:20|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|6
1626935490000|2021-07-22 06:31:30|1378.7|1377.5|1378.9|1377.7|1378.9|1377.7|1378.7|1377.5|0
1626935500000|2021-07-22 06:31:40|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|25
1626935510000|2021-07-22 06:31:50|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1626935520000|2021-07-22 06:32:00|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1377.9|1376.7|2
1626935530000|2021-07-22 06:32:10|1378.3|1377.1|1378.1|1376.9|1378.3|1377.1|1378.1|1376.9|20
1626935550000|2021-07-22 06:32:30|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|10
1626935560000|2021-07-22 06:32:40|1378.2|1377|1378.3|1377.1|1378.3|1377.1|1378.2|1377|0
1626935570000|2021-07-22 06:32:50|1378.4|1377.2|1378.7|1377.5|1378.7|1377.5|1378.4|1377.2|5
1626935580000|2021-07-22 06:33:00|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|3
1626935590000|2021-07-22 06:33:10|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|1
1626935600000|2021-07-22 06:33:20|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1626935610000|2021-07-22 06:33:30|1378.6|1377.4|1378.6|1377.4|1378.8|1377.6|1378.6|1377.4|10
1626935620000|2021-07-22 06:33:40|1378.8|1377.6|1378.6|1377.4|1378.8|1377.6|1378.6|1377.4|0
1626935630000|2021-07-22 06:33:50|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|1
1626935640000|2021-07-22 06:34:00|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|0
1626935650000|2021-07-22 06:34:10|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|5
1626935670000|2021-07-22 06:34:30|1378.8|1377.6|1378.8|1377.6|1378.9|1377.7|1378.8|1377.6|8
1626935700000|2021-07-22 06:35:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1
1626935720000|2021-07-22 06:35:20|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|34
1626935740000|2021-07-22 06:35:40|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|18
1626935760000|2021-07-22 06:36:00|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1
1626935780000|2021-07-22 06:36:20|1378.6|1377.4|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|1
1626935790000|2021-07-22 06:36:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1
1626935800000|2021-07-22 06:36:40|1377.9|1376.7|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|6
1626935820000|2021-07-22 06:37:00|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|6
1626935830000|2021-07-22 06:37:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|12
1626935850000|2021-07-22 06:37:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1626935860000|2021-07-22 06:37:40|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.9|1376.7|1
1626935870000|2021-07-22 06:37:50|||||||||5
1626935880000|2021-07-22 06:38:00|||||||||9
1626935900000|2021-07-22 06:38:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1626935910000|2021-07-22 06:38:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|2
1626935940000|2021-07-22 06:39:00|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|1
1626935960000|2021-07-22 06:39:20|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|0
1626935970000|2021-07-22 06:39:30|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|0
1626935980000|2021-07-22 06:39:40|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|2
1626936000000|2021-07-22 06:40:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1626936020000|2021-07-22 06:40:20|1377.5|1376.3|1378.1|1376.9|1378.1|1376.9|1377.5|1376.3|4
1626936030000|2021-07-22 06:40:30|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1626936060000|2021-07-22 06:41:00|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.9|1376.7|2
1626936070000|2021-07-22 06:41:10|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|2
1626936080000|2021-07-22 06:41:20|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1626936090000|2021-07-22 06:41:30|1377.9|1376.7|1377.5|1376.3|1377.9|1376.7|1377.5|1376.3|12
1626936100000|2021-07-22 06:41:40|1377.4|1376.2|1377.7|1376.5|1377.7|1376.5|1377.4|1376.2|10
1626936110000|2021-07-22 06:41:50|1377.8|1376.6|1378.1|1376.9|1378.1|1376.9|1377.8|1376.6|3
1626936120000|2021-07-22 06:42:00|1378|1376.8|1377.8|1376.6|1378|1376.8|1377.8|1376.6|1
1626936140000|2021-07-22 06:42:20|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|21
1626936150000|2021-07-22 06:42:30|||||||||1
1626936160000|2021-07-22 06:42:40|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|4
1626936180000|2021-07-22 06:43:00|1377.4|1376.2|1377.6|1376.4|1377.6|1376.4|1377.4|1376.2|1
1626936230000|2021-07-22 06:43:50|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|1
1626936240000|2021-07-22 06:44:00|1377.6|1376.4|1377.8|1376.6|1377.8|1376.6|1377.3|1376.1|0
1626936250000|2021-07-22 06:44:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1626936260000|2021-07-22 06:44:20|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|1
1626936270000|2021-07-22 06:44:30|1377.9|1376.7|1378.1|1376.9|1378.1|1376.9|1377.9|1376.7|0
1626936280000|2021-07-22 06:44:40|1378|1376.8|1378.1|1376.9|1378.2|1377|1378|1376.8|0
1626936290000|2021-07-22 06:44:50|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1626936320000|2021-07-22 06:45:20|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|0
1626936330000|2021-07-22 06:45:30|||||||||1
1626936350000|2021-07-22 06:45:50|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.5|1376.3|2
1626936370000|2021-07-22 06:46:10|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|2
1626936380000|2021-07-22 06:46:20|1377.7|1376.5|1378.1|1376.9|1378.1|1376.9|1377.7|1376.5|1
1626936390000|2021-07-22 06:46:30|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1626936410000|2021-07-22 06:46:50|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|1
1626936420000|2021-07-22 06:47:00|1378.3|1377.1|1378.6|1377.4|1378.6|1377.4|1378.3|1377.1|21
1626936430000|2021-07-22 06:47:10|1378.7|1377.5|1378.3|1377.1|1378.7|1377.5|1378.3|1377.1|1
1626936440000|2021-07-22 06:47:20|1378.2|1377|1378.5|1377.3|1378.5|1377.3|1378.2|1377|1
1626936450000|2021-07-22 06:47:30|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|0
1626936460000|2021-07-22 06:47:40|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|0
1626936470000|2021-07-22 06:47:50|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|1
1626936490000|2021-07-22 06:48:10|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|1
1626936500000|2021-07-22 06:48:20|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1626936540000|2021-07-22 06:49:00|1378.3|1377.1|1378.1|1376.9|1378.3|1377.1|1378.1|1376.9|1
1626936550000|2021-07-22 06:49:10|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|2
1626936560000|2021-07-22 06:49:20|||||||||4
1626936570000|2021-07-22 06:49:30|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1626936600000|2021-07-22 06:50:00|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|2
1626936610000|2021-07-22 06:50:10|1378.1|1376.9|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|1
1626936620000|2021-07-22 06:50:20|1378.2|1377|1378.2|1377|1378.2|1377|1378|1376.8|1
1626936630000|2021-07-22 06:50:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1626936640000|2021-07-22 06:50:40|1378.3|1377.1|1378.6|1377.4|1378.6|1377.4|1378.3|1377.1|15
1626936650000|2021-07-22 06:50:50|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|1
1626936670000|2021-07-22 06:51:10|1378.5|1377.3|1378|1376.8|1378.5|1377.3|1378|1376.8|1
1626936680000|2021-07-22 06:51:20|1377.7|1376.5|1378|1376.8|1378|1376.8|1377.7|1376.5|1
1626936710000|2021-07-22 06:51:50|1377.8|1376.6|1377.3|1376.1|1377.8|1376.6|1377.3|1376.1|7
1626936730000|2021-07-22 06:52:10|||||||||6
1626936750000|2021-07-22 06:52:30|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|1
1626936760000|2021-07-22 06:52:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1626936770000|2021-07-22 06:52:50|1377.3|1376.1|1377.6|1376.4|1377.6|1376.4|1377.3|1376.1|8
1626936800000|2021-07-22 06:53:20|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1
1626936820000|2021-07-22 06:53:40|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|1
1626936840000|2021-07-22 06:54:00|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|3
1626936880000|2021-07-22 06:54:40|||||||||1
1626936890000|2021-07-22 06:54:50|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|0
1626936930000|2021-07-22 06:55:30|1377.3|1376.1|1377.7|1376.5|1377.7|1376.5|1377.2|1376|22
1626936940000|2021-07-22 06:55:40|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1626936950000|2021-07-22 06:55:50|1377.7|1376.5|1378.1|1376.9|1378.1|1376.9|1377.7|1376.5|0
1626937020000|2021-07-22 06:57:00|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|5
1626937030000|2021-07-22 06:57:10|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|4
1626937050000|2021-07-22 06:57:30|1377.5|1376.3|1377.3|1376.1|1377.5|1376.3|1377.3|1376.1|1
1626937060000|2021-07-22 06:57:40|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1626937070000|2021-07-22 06:57:50|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1626937080000|2021-07-22 06:58:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|2
1626937090000|2021-07-22 06:58:10|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.3|1376.1|0
1626937100000|2021-07-22 06:58:20|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1626937110000|2021-07-22 06:58:30|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|12
1626937140000|2021-07-22 06:59:00|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|9
1626937150000|2021-07-22 06:59:10|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|8
1626937160000|2021-07-22 06:59:20|||||||||1
1626937170000|2021-07-22 06:59:30|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|0
1626937180000|2021-07-22 06:59:40|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|0
1626937190000|2021-07-22 06:59:50|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|0
1626937200000|2021-07-22 07:00:00|1376.6|1375.4|1376.8|1375.6|1376.8|1375.6|1376.6|1375.4|1
1626937260000|2021-07-22 07:01:00|||||||||1
1626937280000|2021-07-22 07:01:20|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1626937300000|2021-07-22 07:01:40|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|1
1626937320000|2021-07-22 07:02:00|1376.9|1375.7|1377.1|1375.9|1377.1|1375.9|1376.9|1375.7|1
1626937350000|2021-07-22 07:02:30|||||||||1
1626937380000|2021-07-22 07:03:00|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|0
1626937390000|2021-07-22 07:03:10|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|1
1626937410000|2021-07-22 07:03:30|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|0
1626937440000|2021-07-22 07:04:00|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|2
1626937460000|2021-07-22 07:04:20|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1626937470000|2021-07-22 07:04:30|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1
1626937490000|2021-07-22 07:04:50|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|2
1626937510000|2021-07-22 07:05:10|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|3
1626937520000|2021-07-22 07:05:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|13
1626937530000|2021-07-22 07:05:30|||||||||2
1626937540000|2021-07-22 07:05:40|||||||||1
1626937560000|2021-07-22 07:06:00|1375.9|1374.7|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|7
1626937580000|2021-07-22 07:06:20|1375.4|1374.2|1375.6|1374.4|1375.7|1374.5|1375.4|1374.2|10
1626937590000|2021-07-22 07:06:30|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|5
1626937610000|2021-07-22 07:06:50|||||||||3
1626937640000|2021-07-22 07:07:20|1375.5|1374.3|1375.3|1374.1|1375.5|1374.3|1375.2|1374|8
1626937650000|2021-07-22 07:07:30|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1626937680000|2021-07-22 07:08:00|1374.9|1373.7|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|23
1626937690000|2021-07-22 07:08:10|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.2|1374|2
1626937700000|2021-07-22 07:08:20|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|1
1626937710000|2021-07-22 07:08:30|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|2
1626937730000|2021-07-22 07:08:50|1375.4|1374.2|1375.1|1373.9|1375.4|1374.2|1375.1|1373.9|1
1626937740000|2021-07-22 07:09:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|3
1626937760000|2021-07-22 07:09:20|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1
1626937770000|2021-07-22 07:09:30|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|1
1626937790000|2021-07-22 07:09:50|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|3
1626937800000|2021-07-22 07:10:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1626937810000|2021-07-22 07:10:10|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|7
1626937820000|2021-07-22 07:10:20|1375.1|1373.9|1375.3|1374.1|1375.3|1374.1|1375.1|1373.9|1
1626937830000|2021-07-22 07:10:30|1375.2|1374|1375.3|1374.1|1375.4|1374.2|1375.2|1374|1
1626937840000|2021-07-22 07:10:40|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|2
1626937850000|2021-07-22 07:10:50|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1626937890000|2021-07-22 07:11:30|||||||||1
1626937920000|2021-07-22 07:12:00|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|5
1626937950000|2021-07-22 07:12:30|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|1
1626937970000|2021-07-22 07:12:50|1375|1373.8|1374.7|1373.5|1375|1373.8|1374.7|1373.5|15
1626937980000|2021-07-22 07:13:00|1374.6|1373.4|1374.3|1373.1|1374.6|1373.4|1374.2|1373|45
1626937990000|2021-07-22 07:13:10|1374.2|1373|1373.7|1372.5|1374.2|1373|1373.6|1372.4|7
1626938000000|2021-07-22 07:13:20|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|1
1626938010000|2021-07-22 07:13:30|1373.9|1372.7|1373.8|1372.6|1373.9|1372.7|1373.7|1372.5|8
1626938020000|2021-07-22 07:13:40|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|1
1626938030000|2021-07-22 07:13:50|||||||||2
1626938040000|2021-07-22 07:14:00|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|3
1626938050000|2021-07-22 07:14:10|1373.9|1372.7|1373.8|1372.6|1373.9|1372.7|1373.8|1372.6|1
1626938060000|2021-07-22 07:14:20|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1626938070000|2021-07-22 07:14:30|1374.1|1372.9|1373.9|1372.7|1374.1|1372.9|1373.8|1372.6|2
1626938080000|2021-07-22 07:14:40|1373.8|1372.6|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|2
1626938090000|2021-07-22 07:14:50|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1
1626938100000|2021-07-22 07:15:00|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1
1626938130000|2021-07-22 07:15:30|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|1
1626938140000|2021-07-22 07:15:40|1373.9|1372.7|1374.2|1373|1374.2|1373|1373.8|1372.6|1
1626938170000|2021-07-22 07:16:10|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|2
1626938190000|2021-07-22 07:16:30|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|1
1626938220000|2021-07-22 07:17:00|1374.7|1373.5|1375.2|1374|1375.3|1374.1|1374.7|1373.5|35
1626938230000|2021-07-22 07:17:10|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|2
1626938240000|2021-07-22 07:17:20|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|1
1626938250000|2021-07-22 07:17:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1626938270000|2021-07-22 07:17:50|||||||||1
1626938280000|2021-07-22 07:18:00|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|3
1626938310000|2021-07-22 07:18:30|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|1
1626938320000|2021-07-22 07:18:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1626938340000|2021-07-22 07:19:00|1374.8|1373.6|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|4
1626938350000|2021-07-22 07:19:10|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|3
1626938370000|2021-07-22 07:19:30|1375.1|1373.9|1375.1|1373.9|1375.3|1374.1|1375|1373.8|5
1626938380000|2021-07-22 07:19:40|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|1
1626938400000|2021-07-22 07:20:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1626938410000|2021-07-22 07:20:10|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|2
1626938430000|2021-07-22 07:20:30|||||||||1
1626938460000|2021-07-22 07:21:00|1374.7|1373.5|1374.8|1373.6|1374.9|1373.7|1374.7|1373.5|2
1626938490000|2021-07-22 07:21:30|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|2
1626938500000|2021-07-22 07:21:40|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|2
1626938510000|2021-07-22 07:21:50|1374.9|1373.7|1375.1|1373.9|1375.1|1373.9|1374.8|1373.6|2
1626938520000|2021-07-22 07:22:00|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1626938530000|2021-07-22 07:22:10|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|1
1626938550000|2021-07-22 07:22:30|1374.7|1373.5|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|1
1626938590000|2021-07-22 07:23:10|||||||||1
1626938600000|2021-07-22 07:23:20|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|2
1626938610000|2021-07-22 07:23:30|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|1
1626938630000|2021-07-22 07:23:50|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1626938640000|2021-07-22 07:24:00|1374.8|1373.6|1374.9|1373.7|1375|1373.8|1374.8|1373.6|2
1626938680000|2021-07-22 07:24:40|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1
1626938690000|2021-07-22 07:24:50|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|2
1626938700000|2021-07-22 07:25:00|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|1
1626938720000|2021-07-22 07:25:20|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1626938750000|2021-07-22 07:25:50|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|2
1626938790000|2021-07-22 07:26:30|1375.2|1374|1375.1|1373.9|1375.2|1374|1375|1373.8|2
1626938800000|2021-07-22 07:26:40|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|0
1626938820000|2021-07-22 07:27:00|1375.2|1374|1375.1|1373.9|1375.2|1374|1374.9|1373.7|2
1626938830000|2021-07-22 07:27:10|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|10
1626938850000|2021-07-22 07:27:30|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|2
1626938860000|2021-07-22 07:27:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1626938880000|2021-07-22 07:28:00|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|5
1626938890000|2021-07-22 07:28:10|||||||||2
1626938900000|2021-07-22 07:28:20|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|19
1626938910000|2021-07-22 07:28:30|1374.1|1372.9|1373.8|1372.6|1374.1|1372.9|1373.8|1372.6|1
1626938920000|2021-07-22 07:28:40|1373.7|1372.5|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|1
1626938940000|2021-07-22 07:29:00|1373.8|1372.6|1373.8|1372.6|1373.9|1372.7|1373.7|1372.5|4
1626938950000|2021-07-22 07:29:10|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.4|1372.2|7
1626938960000|2021-07-22 07:29:20|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|7
1626938970000|2021-07-22 07:29:30|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|3
1626938990000|2021-07-22 07:29:50|1373.9|1372.7|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|2
1626939000000|2021-07-22 07:30:00|1374|1372.8|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|2
1626939010000|2021-07-22 07:30:10|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|2
1626939030000|2021-07-22 07:30:30|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1626939040000|2021-07-22 07:30:40|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|3
1626939050000|2021-07-22 07:30:50|1373.9|1372.7|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|4
1626939060000|2021-07-22 07:31:00|1373.4|1372.2|1373.9|1372.7|1373.9|1372.7|1373.4|1372.2|32
1626939070000|2021-07-22 07:31:10|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|0
1626939080000|2021-07-22 07:31:20|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|1
1626939090000|2021-07-22 07:31:30|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.4|1372.2|16
1626939100000|2021-07-22 07:31:40|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|1
1626939110000|2021-07-22 07:31:50|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1626939120000|2021-07-22 07:32:00|1374.1|1372.9|1373.8|1372.6|1374.1|1372.9|1373.8|1372.6|5
1626939150000|2021-07-22 07:32:30|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|5
1626939160000|2021-07-22 07:32:40|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|12
1626939180000|2021-07-22 07:33:00|||||||||28
1626939190000|2021-07-22 07:33:10|||||||||14
1626939200000|2021-07-22 07:33:20|1373.1|1371.9|1372.9|1371.7|1373.1|1371.9|1372.7|1371.5|30
1626939210000|2021-07-22 07:33:30|||||||||1
1626939220000|2021-07-22 07:33:40|1372.8|1371.6|1372.7|1371.5|1372.9|1371.7|1372.7|1371.5|5
1626939230000|2021-07-22 07:33:50|||||||||18
1626939240000|2021-07-22 07:34:00|||||||||1
1626939250000|2021-07-22 07:34:10|1373|1371.8|1372.7|1371.5|1373|1371.8|1372.7|1371.5|49
1626939260000|2021-07-22 07:34:20|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|16
1626939270000|2021-07-22 07:34:30|1371.8|1370.6|1368.1|1366.9|1371.8|1370.6|1363.5|1362.3|202
1626939280000|2021-07-22 07:34:40|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1367|1365.8|41
1626939290000|2021-07-22 07:34:50|1367.8|1366.6|1367.6|1366.4|1367.8|1366.6|1367|1365.8|21
1626939300000|2021-07-22 07:35:00|1367.4|1366.2|1368.1|1366.9|1368.9|1367.7|1367.1|1365.9|18
1626939310000|2021-07-22 07:35:10|1368.3|1367.1|1368.4|1367.2|1368.7|1367.5|1368|1366.8|32
1626939320000|2021-07-22 07:35:20|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.5|1367.3|35
1626939330000|2021-07-22 07:35:30|1368.4|1367.2|1367.1|1365.9|1368.4|1367.2|1367.1|1365.9|1
1626939350000|2021-07-22 07:35:50|1366.9|1365.7|1367.5|1366.3|1367.5|1366.3|1366.8|1365.6|3
1626939360000|2021-07-22 07:36:00|1367.4|1366.2|1368|1366.8|1368.3|1367.1|1367.1|1365.9|43
1626939370000|2021-07-22 07:36:10|1367.9|1366.7|1367.4|1366.2|1367.9|1366.7|1367|1365.8|64
1626939380000|2021-07-22 07:36:20|1367.3|1366.1|1368|1366.8|1368.1|1366.9|1367.2|1366|11
1626939390000|2021-07-22 07:36:30|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|3
1626939400000|2021-07-22 07:36:40|1368|1366.8|1369.1|1367.9|1369.1|1367.9|1367.7|1366.5|13
1626939410000|2021-07-22 07:36:50|1369.3|1368.1|1369|1367.8|1369.4|1368.2|1369|1367.8|12
1626939420000|2021-07-22 07:37:00|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1368.6|1367.4|12
1626939430000|2021-07-22 07:37:10|1369|1367.8|1368.9|1367.7|1369.5|1368.3|1368.7|1367.5|15
1626939440000|2021-07-22 07:37:20|1368.7|1367.5|1368|1366.8|1368.7|1367.5|1368|1366.8|5
1626939450000|2021-07-22 07:37:30|1368.1|1366.9|1367.7|1366.5|1368.2|1367|1367.7|1366.5|40
1626939460000|2021-07-22 07:37:40|1367.2|1366|1367.2|1366|1367.2|1366|1367.1|1365.9|2
1626939470000|2021-07-22 07:37:50|1367.3|1366.1|1367.2|1366|1367.6|1366.4|1367.2|1366|10
1626939480000|2021-07-22 07:38:00|1367.3|1366.1|1367.5|1366.3|1367.5|1366.3|1367.3|1366.1|2
1626939490000|2021-07-22 07:38:10|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|5
1626939500000|2021-07-22 07:38:20|1367.5|1366.3|1368|1366.8|1368.1|1366.9|1367.5|1366.3|21
1626939510000|2021-07-22 07:38:30|1368.1|1366.9|1367.7|1366.5|1368.2|1367|1367.7|1366.5|7
1626939520000|2021-07-22 07:38:40|1367.9|1366.7|1368.2|1367|1368.4|1367.2|1367.9|1366.7|4
1626939530000|2021-07-22 07:38:50|1368.8|1367.6|1369|1367.8|1369|1367.8|1368.8|1367.6|50
1626939540000|2021-07-22 07:39:00|1369.1|1367.9|1369.5|1368.3|1369.5|1368.3|1369.1|1367.9|5
1626939560000|2021-07-22 07:39:20|1369.8|1368.6|1370|1368.8|1370|1368.8|1369.8|1368.6|12
1626939570000|2021-07-22 07:39:30|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.5|1368.3|5
1626939580000|2021-07-22 07:39:40|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.1|1367.9|19
1626939590000|2021-07-22 07:39:50|1369.3|1368.1|1369.5|1368.3|1369.7|1368.5|1369.3|1368.1|6
1626939600000|2021-07-22 07:40:00|1369.7|1368.5|1369.5|1368.3|1369.7|1368.5|1369.5|1368.3|3
1626939620000|2021-07-22 07:40:20|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|7
1626939630000|2021-07-22 07:40:30|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1369.1|1367.9|4
1626939640000|2021-07-22 07:40:40|1369.5|1368.3|1369.7|1368.5|1369.7|1368.5|1369.5|1368.3|23
1626939650000|2021-07-22 07:40:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|2
1626939660000|2021-07-22 07:41:00|1370.2|1369|1369.5|1368.3|1370.2|1369|1369.5|1368.3|7
1626939670000|2021-07-22 07:41:10|1369.6|1368.4|1369.9|1368.7|1369.9|1368.7|1369.5|1368.3|6
1626939680000|2021-07-22 07:41:20|1370|1368.8|1369.6|1368.4|1370|1368.8|1369.6|1368.4|2
1626939690000|2021-07-22 07:41:30|1369.7|1368.5|1369.5|1368.3|1369.7|1368.5|1369.5|1368.3|10
1626939700000|2021-07-22 07:41:40|||||||||2
1626939710000|2021-07-22 07:41:50|||||||||8
1626939720000|2021-07-22 07:42:00|1369.1|1367.9|1368.6|1367.4|1369.1|1367.9|1368.6|1367.4|11
1626939730000|2021-07-22 07:42:10|1368.9|1367.7|1368.7|1367.5|1369|1367.8|1368.7|1367.5|1
1626939750000|2021-07-22 07:42:30|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|6
1626939760000|2021-07-22 07:42:40|1368.7|1367.5|1368.9|1367.7|1368.9|1367.7|1368.6|1367.4|7
1626939770000|2021-07-22 07:42:50|1368.8|1367.6|1368.5|1367.3|1368.8|1367.6|1368.5|1367.3|6
1626939780000|2021-07-22 07:43:00|1369|1367.8|1368.6|1367.4|1369.5|1368.3|1368.6|1367.4|17
1626939790000|2021-07-22 07:43:10|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.6|1367.4|1
1626939800000|2021-07-22 07:43:20|1368.6|1367.4|1368.7|1367.5|1368.7|1367.5|1368.6|1367.4|2
1626939810000|2021-07-22 07:43:30|1368.6|1367.4|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|3
1626939820000|2021-07-22 07:43:40|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|1
1626939830000|2021-07-22 07:43:50|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|3
1626939840000|2021-07-22 07:44:00|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|4
1626939850000|2021-07-22 07:44:10|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|4
1626939860000|2021-07-22 07:44:20|1369.5|1368.3|1369.6|1368.4|1369.7|1368.5|1369.5|1368.3|2
1626939870000|2021-07-22 07:44:30|1369.5|1368.3|1369.1|1367.9|1369.5|1368.3|1369.1|1367.9|0
1626939880000|2021-07-22 07:44:40|1369|1367.8|1368.7|1367.5|1369|1367.8|1368.7|1367.5|0
1626939890000|2021-07-22 07:44:50|1368.8|1367.6|1369|1367.8|1369|1367.8|1368.8|1367.6|1
1626939900000|2021-07-22 07:45:00|1369.2|1368|1369.2|1368|1369.2|1368|1369|1367.8|5
1626939910000|2021-07-22 07:45:10|1369.3|1368.1|1369.7|1368.5|1369.7|1368.5|1369.3|1368.1|9
1626939920000|2021-07-22 07:45:20|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|3
1626939930000|2021-07-22 07:45:30|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|4
1626939940000|2021-07-22 07:45:40|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|1
1626939950000|2021-07-22 07:45:50|1369.7|1368.5|1369.9|1368.7|1369.9|1368.7|1369.7|1368.5|1
1626939960000|2021-07-22 07:46:00|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|0
1626939970000|2021-07-22 07:46:10|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1626939990000|2021-07-22 07:46:30|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|3
1626940000000|2021-07-22 07:46:40|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|0
1626940010000|2021-07-22 07:46:50|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1626940020000|2021-07-22 07:47:00|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1
1626940040000|2021-07-22 07:47:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1
1626940050000|2021-07-22 07:47:30|1368.8|1367.6|1368.7|1367.5|1368.8|1367.6|1368.7|1367.5|1
1626940060000|2021-07-22 07:47:40|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|3
1626940070000|2021-07-22 07:47:50|1368.7|1367.5|1368.9|1367.7|1368.9|1367.7|1368.7|1367.5|1
1626940080000|2021-07-22 07:48:00|1369|1367.8|1369.2|1368|1369.2|1368|1369|1367.8|1
1626940090000|2021-07-22 07:48:10|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|2
1626940120000|2021-07-22 07:48:40|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|0
1626940130000|2021-07-22 07:48:50|1368.7|1367.5|1369|1367.8|1369|1367.8|1368.7|1367.5|4
1626940150000|2021-07-22 07:49:10|||||||||1
1626940160000|2021-07-22 07:49:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1626940170000|2021-07-22 07:49:30|1369|1367.8|1369.2|1368|1369.2|1368|1369|1367.8|2
1626940180000|2021-07-22 07:49:40|1369.6|1368.4|1369.9|1368.7|1370|1368.8|1369.6|1368.4|4
1626940190000|2021-07-22 07:49:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1626940200000|2021-07-22 07:50:00|1369.7|1368.5|1369.6|1368.4|1369.8|1368.6|1369.6|1368.4|5
1626940210000|2021-07-22 07:50:10|1369.8|1368.6|1370.1|1368.9|1370.2|1369|1369.8|1368.6|7
1626940230000|2021-07-22 07:50:30|1370.2|1369|1369.9|1368.7|1370.2|1369|1369.9|1368.7|3
1626940240000|2021-07-22 07:50:40|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|2
1626940250000|2021-07-22 07:50:50|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|3
1626940260000|2021-07-22 07:51:00|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|1
1626940330000|2021-07-22 07:52:10|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1626940340000|2021-07-22 07:52:20|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|0
1626940350000|2021-07-22 07:52:30|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|0
1626940360000|2021-07-22 07:52:40|1369.6|1368.4|1369.5|1368.3|1369.6|1368.4|1369.5|1368.3|1
1626940380000|2021-07-22 07:53:00|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|2
1626940390000|2021-07-22 07:53:10|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1626940400000|2021-07-22 07:53:20|1369.8|1368.6|1369.9|1368.7|1370|1368.8|1369.8|1368.6|1
1626940440000|2021-07-22 07:54:00|||||||||1
1626940460000|2021-07-22 07:54:20|||||||||1
1626940500000|2021-07-22 07:55:00|1369.8|1368.6|1369.6|1368.4|1369.8|1368.6|1369.6|1368.4|2
1626940560000|2021-07-22 07:56:00|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|0
1626940570000|2021-07-22 07:56:10|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|2
1626940590000|2021-07-22 07:56:30|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1626940610000|2021-07-22 07:56:50|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|0
1626940620000|2021-07-22 07:57:00|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|3
1626940630000|2021-07-22 07:57:10|||||||||1
1626940640000|2021-07-22 07:57:20|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1
1626940660000|2021-07-22 07:57:40|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|9
1626940670000|2021-07-22 07:57:50|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.7|1367.5|0
1626940680000|2021-07-22 07:58:00|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|1
1626940690000|2021-07-22 07:58:10|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1
1626940710000|2021-07-22 07:58:30|1369|1367.8|1369.5|1368.3|1369.5|1368.3|1369|1367.8|4
1626940720000|2021-07-22 07:58:40|1369.4|1368.2|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|0
1626940740000|2021-07-22 07:59:00|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1
1626940750000|2021-07-22 07:59:10|1369.3|1368.1|1369|1367.8|1369.4|1368.2|1369|1367.8|3
1626940760000|2021-07-22 07:59:20|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1626940770000|2021-07-22 07:59:30|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|0
1626940780000|2021-07-22 07:59:40|1368.9|1367.7|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|0
1626940790000|2021-07-22 07:59:50|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|10
1626940800000|2021-07-22 08:00:00|||||||||1
1626940820000|2021-07-22 08:00:20|1367.9|1366.7|1367.6|1366.4|1367.9|1366.7|1367.6|1366.4|12
1626940840000|2021-07-22 08:00:40|1367.9|1366.7|1367.6|1366.4|1367.9|1366.7|1367.6|1366.4|12
1626940850000|2021-07-22 08:00:50|1367.1|1365.9|1366.6|1365.4|1367.1|1365.9|1366.6|1365.4|14
1626940860000|2021-07-22 08:01:00|1366.1|1364.9|1366.6|1365.4|1366.6|1365.4|1366.1|1364.9|7
1626940870000|2021-07-22 08:01:10|1366.5|1365.3|1366.6|1365.4|1366.6|1365.4|1366.5|1365.3|1
1626940880000|2021-07-22 08:01:20|1366.5|1365.3|1366.6|1365.4|1366.6|1365.4|1366.5|1365.3|0
1626940890000|2021-07-22 08:01:30|1366.7|1365.5|1366.4|1365.2|1366.7|1365.5|1366.4|1365.2|10
1626940900000|2021-07-22 08:01:40|1366.5|1365.3|1366.6|1365.4|1366.6|1365.4|1366.5|1365.3|2
1626940910000|2021-07-22 08:01:50|1366.5|1365.3|1365.9|1364.7|1366.5|1365.3|1365.9|1364.7|17
1626940920000|2021-07-22 08:02:00|1365.8|1364.6|1365.8|1364.6|1366|1364.8|1365.8|1364.6|5
1626940930000|2021-07-22 08:02:10|1365.9|1364.7|1365.6|1364.4|1366|1364.8|1365.6|1364.4|7
1626940950000|2021-07-22 08:02:30|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1
1626940960000|2021-07-22 08:02:40|1365.6|1364.4|1365.9|1364.7|1365.9|1364.7|1365.6|1364.4|5
1626940970000|2021-07-22 08:02:50|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|0
1626940990000|2021-07-22 08:03:10|1365.6|1364.4|1365.1|1363.9|1365.6|1364.4|1364.9|1363.7|14
1626941000000|2021-07-22 08:03:20|1365.2|1364|1365.6|1364.4|1365.6|1364.4|1365.2|1364|3
1626941010000|2021-07-22 08:03:30|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.8|1364.6|1
1626941020000|2021-07-22 08:03:40|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|10
1626941030000|2021-07-22 08:03:50|1366.2|1365|1367|1365.8|1367|1365.8|1366.2|1365|12
1626941040000|2021-07-22 08:04:00|1366.7|1365.5|1366.6|1365.4|1367|1365.8|1366.6|1365.4|33
1626941050000|2021-07-22 08:04:10|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1
1626941060000|2021-07-22 08:04:20|1366.8|1365.6|1367.4|1366.2|1367.4|1366.2|1366.8|1365.6|9
1626941070000|2021-07-22 08:04:30|1367.6|1366.4|1367.9|1366.7|1368|1366.8|1367.6|1366.4|2
1626941080000|2021-07-22 08:04:40|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|11
1626941090000|2021-07-22 08:04:50|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|0
1626941100000|2021-07-22 08:05:00|1367.5|1366.3|1367.1|1365.9|1367.5|1366.3|1367|1365.8|21
1626941120000|2021-07-22 08:05:20|1366.6|1365.4|1366.3|1365.1|1366.6|1365.4|1366.3|1365.1|10
1626941130000|2021-07-22 08:05:30|1367|1365.8|1367.1|1365.9|1367.2|1366|1367|1365.8|18
1626941140000|2021-07-22 08:05:40|||||||||14
1626941150000|2021-07-22 08:05:50|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1626941160000|2021-07-22 08:06:00|1367.2|1366|1367.4|1366.2|1367.5|1366.3|1367.2|1366|0
1626941170000|2021-07-22 08:06:10|1367.3|1366.1|1367.6|1366.4|1367.6|1366.4|1367.3|1366.1|2
1626941180000|2021-07-22 08:06:20|1368|1366.8|1367.4|1366.2|1368|1366.8|1367.4|1366.2|16
1626941190000|2021-07-22 08:06:30|1367.3|1366.1|1367.1|1365.9|1367.3|1366.1|1367.1|1365.9|50
1626941210000|2021-07-22 08:06:50|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|0
1626941220000|2021-07-22 08:07:00|1367.4|1366.2|1367.1|1365.9|1367.4|1366.2|1367.1|1365.9|4
1626941250000|2021-07-22 08:07:30|1366.6|1365.4|1366.4|1365.2|1366.6|1365.4|1366.4|1365.2|13
1626941260000|2021-07-22 08:07:40|1366.3|1365.1|1366.2|1365|1366.3|1365.1|1366|1364.8|16
1626941280000|2021-07-22 08:08:00|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|3
1626941310000|2021-07-22 08:08:30|1366.2|1365|1366.1|1364.9|1366.2|1365|1366.1|1364.9|9
1626941320000|2021-07-22 08:08:40|1366.2|1365|1366.2|1365|1366.3|1365.1|1366.2|1365|17
1626941330000|2021-07-22 08:08:50|1366.3|1365.1|1366|1364.8|1366.3|1365.1|1366|1364.8|8
1626941340000|2021-07-22 08:09:00|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1
1626941350000|2021-07-22 08:09:10|1366|1364.8|1366.1|1364.9|1366.1|1364.9|1366|1364.8|1
1626941390000|2021-07-22 08:09:50|1366.2|1365|1366.1|1364.9|1366.2|1365|1366.1|1364.9|2
1626941410000|2021-07-22 08:10:10|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1626941420000|2021-07-22 08:10:20|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|9
1626941430000|2021-07-22 08:10:30|1366.2|1365|1366.2|1365|1366.3|1365.1|1366.2|1365|14
1626941440000|2021-07-22 08:10:40|||||||||1
1626941450000|2021-07-22 08:10:50|1366.7|1365.5|1367.4|1366.2|1367.5|1366.3|1366.7|1365.5|13
1626941460000|2021-07-22 08:11:00|1367.6|1366.4|1367.9|1366.7|1367.9|1366.7|1367.6|1366.4|2
1626941470000|2021-07-22 08:11:10|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1626941480000|2021-07-22 08:11:20|1368.2|1367|1368.1|1366.9|1368.3|1367.1|1368.1|1366.9|6
1626941490000|2021-07-22 08:11:30|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1626941500000|2021-07-22 08:11:40|1368.5|1367.3|1368.1|1366.9|1368.6|1367.4|1368.1|1366.9|8
1626941510000|2021-07-22 08:11:50|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|6
1626941520000|2021-07-22 08:12:00|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|1
1626941530000|2021-07-22 08:12:10|1368.1|1366.9|1368.2|1367|1368.2|1367|1368.1|1366.9|0
1626941540000|2021-07-22 08:12:20|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1
1626941560000|2021-07-22 08:12:40|1368.4|1367.2|1368.7|1367.5|1368.7|1367.5|1368.4|1367.2|11
1626941570000|2021-07-22 08:12:50|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1369|1367.8|3
1626941580000|2021-07-22 08:13:00|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1626941590000|2021-07-22 08:13:10|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|3
1626941600000|2021-07-22 08:13:20|1369.7|1368.5|1369.2|1368|1369.7|1368.5|1369.2|1368|16
1626941620000|2021-07-22 08:13:40|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.2|1368|1
1626941630000|2021-07-22 08:13:50|1369.4|1368.2|1369.2|1368|1369.5|1368.3|1369.2|1368|6
1626941640000|2021-07-22 08:14:00|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|3
1626941690000|2021-07-22 08:14:50|||||||||3
1626941700000|2021-07-22 08:15:00|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|1
1626941750000|2021-07-22 08:15:50|1368.9|1367.7|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|26
1626941760000|2021-07-22 08:16:00|1368.5|1367.3|1368.2|1367|1368.5|1367.3|1368.2|1367|9
1626941780000|2021-07-22 08:16:20|||||||||2
1626941790000|2021-07-22 08:16:30|||||||||1
1626941800000|2021-07-22 08:16:40|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|6
1626941820000|2021-07-22 08:17:00|1368.5|1367.3|1368.2|1367|1368.5|1367.3|1368.2|1367|1
1626941830000|2021-07-22 08:17:10|1368.6|1367.4|1369.6|1368.4|1369.6|1368.4|1368.6|1367.4|31
1626941840000|2021-07-22 08:17:20|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|2
1626941850000|2021-07-22 08:17:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|4
1626941860000|2021-07-22 08:17:40|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|13
1626941880000|2021-07-22 08:18:00|1370.3|1369.1|1371|1369.8|1371.2|1370|1370.3|1369.1|20
1626941890000|2021-07-22 08:18:10|1370.9|1369.7|1370.6|1369.4|1370.9|1369.7|1370.5|1369.3|8
1626941900000|2021-07-22 08:18:20|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|13
1626941910000|2021-07-22 08:18:30|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|11
1626941930000|2021-07-22 08:18:50|1370.6|1369.4|1371|1369.8|1371|1369.8|1370.6|1369.4|3
1626941940000|2021-07-22 08:19:00|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|7
1626941950000|2021-07-22 08:19:10|||||||||1
1626941960000|2021-07-22 08:19:20|1371|1369.8|1370.7|1369.5|1371|1369.8|1370.7|1369.5|14
1626941970000|2021-07-22 08:19:30|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|2
1626941990000|2021-07-22 08:19:50|1370.7|1369.5|1371|1369.8|1371|1369.8|1370.7|1369.5|1
1626942000000|2021-07-22 08:20:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|4
1626942020000|2021-07-22 08:20:20|||||||||1
1626942030000|2021-07-22 08:20:30|1370.7|1369.5|1371.1|1369.9|1371.1|1369.9|1370.7|1369.5|4
1626942040000|2021-07-22 08:20:40|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|7
1626942050000|2021-07-22 08:20:50|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|10
1626942060000|2021-07-22 08:21:00|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|5
1626942070000|2021-07-22 08:21:10|1371.1|1369.9|1371.1|1369.9|1371.2|1370|1371.1|1369.9|7
1626942080000|2021-07-22 08:21:20|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|2
1626942100000|2021-07-22 08:21:40|1371.3|1370.1|1371.5|1370.3|1371.7|1370.5|1371.3|1370.1|31
1626942110000|2021-07-22 08:21:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|2
1626942120000|2021-07-22 08:22:00|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1626942140000|2021-07-22 08:22:20|1371.3|1370.1|1372|1370.8|1372.1|1370.9|1371.3|1370.1|32
1626942150000|2021-07-22 08:22:30|||||||||1
1626942170000|2021-07-22 08:22:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1626942180000|2021-07-22 08:23:00|1371.7|1370.5|1371.8|1370.6|1372|1370.8|1371.7|1370.5|5
1626942190000|2021-07-22 08:23:10|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|5
1626942210000|2021-07-22 08:23:30|||||||||4
1626942220000|2021-07-22 08:23:40|||||||||1
1626942230000|2021-07-22 08:23:50|1371.8|1370.6|1371.7|1370.5|1372|1370.8|1371.7|1370.5|2
1626942240000|2021-07-22 08:24:00|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|5
1626942250000|2021-07-22 08:24:10|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|0
1626942260000|2021-07-22 08:24:20|1373.5|1372.3|1373|1371.8|1373.5|1372.3|1372.9|1371.7|15
1626942270000|2021-07-22 08:24:30|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|6
1626942280000|2021-07-22 08:24:40|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|3
1626942290000|2021-07-22 08:24:50|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|0
1626942300000|2021-07-22 08:25:00|1373.7|1372.5|1373.1|1371.9|1373.7|1372.5|1373.1|1371.9|3
1626942310000|2021-07-22 08:25:10|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|4
1626942320000|2021-07-22 08:25:20|1373.7|1372.5|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|7
1626942330000|2021-07-22 08:25:30|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|1
1626942340000|2021-07-22 08:25:40|1374.1|1372.9|1374.1|1372.9|1374.4|1373.2|1374.1|1372.9|11
1626942360000|2021-07-22 08:26:00|1374.2|1373|1374.1|1372.9|1374.2|1373|1374.1|1372.9|0
1626942370000|2021-07-22 08:26:10|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|0
1626942380000|2021-07-22 08:26:20|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374.1|1372.9|5
1626942390000|2021-07-22 08:26:30|1374.2|1373|1374.1|1372.9|1374.2|1373|1374.1|1372.9|1
1626942410000|2021-07-22 08:26:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|9
1626942420000|2021-07-22 08:27:00|||||||||5
1626942430000|2021-07-22 08:27:10|1375.4|1374.2|1375.4|1374.2|1375.5|1374.3|1375.2|1374|17
1626942440000|2021-07-22 08:27:20|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|12
1626942450000|2021-07-22 08:27:30|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|1
1626942460000|2021-07-22 08:27:40|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|1
1626942470000|2021-07-22 08:27:50|1375.4|1374.2|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|4
1626942480000|2021-07-22 08:28:00|1375.6|1374.4|1376|1374.8|1376.1|1374.9|1375.6|1374.4|8
1626942490000|2021-07-22 08:28:10|1375.9|1374.7|1375.9|1374.7|1376|1374.8|1375.9|1374.7|3
1626942500000|2021-07-22 08:28:20|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|2
1626942510000|2021-07-22 08:28:30|1375.8|1374.6|1375.4|1374.2|1375.8|1374.6|1375.4|1374.2|4
1626942520000|2021-07-22 08:28:40|1375.3|1374.1|1374.6|1373.4|1375.4|1374.2|1374.5|1373.3|32
1626942530000|2021-07-22 08:28:50|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|38
1626942540000|2021-07-22 08:29:00|1374.5|1373.3|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|4
1626942550000|2021-07-22 08:29:10|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1
1626942560000|2021-07-22 08:29:20|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|3
1626942570000|2021-07-22 08:29:30|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374.1|1372.9|12
1626942580000|2021-07-22 08:29:40|1374|1372.8|1374|1372.8|1374.1|1372.9|1374|1372.8|2
1626942590000|2021-07-22 08:29:50|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1374|1372.8|1
1626942600000|2021-07-22 08:30:00|1373.9|1372.7|1373.7|1372.5|1374|1372.8|1373.7|1372.5|3
1626942610000|2021-07-22 08:30:10|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|2
1626942620000|2021-07-22 08:30:20|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.6|1372.4|4
1626942630000|2021-07-22 08:30:30|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1
1626942640000|2021-07-22 08:30:40|1374.2|1373|1374.6|1373.4|1374.6|1373.4|1374.1|1372.9|2
1626942650000|2021-07-22 08:30:50|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|18
1626942660000|2021-07-22 08:31:00|||||||||1
1626942670000|2021-07-22 08:31:10|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1626942680000|2021-07-22 08:31:20|1374.1|1372.9|1374.1|1372.9|1374.2|1373|1374.1|1372.9|1
1626942690000|2021-07-22 08:31:30|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|0
1626942700000|2021-07-22 08:31:40|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374|1372.8|6
1626942710000|2021-07-22 08:31:50|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|3
1626942720000|2021-07-22 08:32:00|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|1
1626942730000|2021-07-22 08:32:10|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|7
1626942740000|2021-07-22 08:32:20|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|2
1626942750000|2021-07-22 08:32:30|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|2
1626942760000|2021-07-22 08:32:40|||||||||6
1626942780000|2021-07-22 08:33:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|2
1626942800000|2021-07-22 08:33:20|1374.1|1372.9|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|14
1626942810000|2021-07-22 08:33:30|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|0
1626942820000|2021-07-22 08:33:40|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|6
1626942830000|2021-07-22 08:33:50|||||||||2
1626942840000|2021-07-22 08:34:00|1373|1371.8|1373.1|1371.9|1373.1|1371.9|1373|1371.8|3
1626942850000|2021-07-22 08:34:10|1373.2|1372|1373|1371.8|1373.2|1372|1373|1371.8|4
1626942860000|2021-07-22 08:34:20|1372.9|1371.7|1372.6|1371.4|1372.9|1371.7|1372.6|1371.4|9
1626942870000|2021-07-22 08:34:30|||||||||1
1626942880000|2021-07-22 08:34:40|1372.5|1371.3|1372.9|1371.7|1373|1371.8|1372.5|1371.3|4
1626942900000|2021-07-22 08:35:00|1373|1371.8|1372.9|1371.7|1373|1371.8|1372.9|1371.7|2
1626942910000|2021-07-22 08:35:10|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|27
1626942920000|2021-07-22 08:35:20|1372.4|1371.2|1372.2|1371|1372.4|1371.2|1372.2|1371|2
1626942930000|2021-07-22 08:35:30|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|20
1626942940000|2021-07-22 08:35:40|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1
1626942960000|2021-07-22 08:36:00|1372.3|1371.1|1372.3|1371.1|1372.4|1371.2|1372.2|1371|2
1626942970000|2021-07-22 08:36:10|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|7
1626942980000|2021-07-22 08:36:20|1372.3|1371.1|1372.4|1371.2|1372.4|1371.2|1372.3|1371.1|0
1626942990000|2021-07-22 08:36:30|||||||||1
1626943000000|2021-07-22 08:36:40|1372.3|1371.1|1372.2|1371|1372.3|1371.1|1372.2|1371|1
1626943020000|2021-07-22 08:37:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|13
1626943030000|2021-07-22 08:37:10|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|30
1626943040000|2021-07-22 08:37:20|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|2
1626943060000|2021-07-22 08:37:40|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|1
1626943080000|2021-07-22 08:38:00|1372|1370.8|1371.9|1370.7|1372.1|1370.9|1371.9|1370.7|1
1626943090000|2021-07-22 08:38:10|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|0
1626943120000|2021-07-22 08:38:40|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1626943130000|2021-07-22 08:38:50|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|1
1626943140000|2021-07-22 08:39:00|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1626943150000|2021-07-22 08:39:10|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|2
1626943160000|2021-07-22 08:39:20|||||||||2
1626943170000|2021-07-22 08:39:30|1372.2|1371|1372.4|1371.2|1372.4|1371.2|1372.2|1371|0
1626943180000|2021-07-22 08:39:40|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|0
1626943190000|2021-07-22 08:39:50|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|0
1626943250000|2021-07-22 08:40:50|||||||||1
1626943260000|2021-07-22 08:41:00|1372.3|1371.1|1372.2|1371|1372.4|1371.2|1372.2|1371|2
1626943270000|2021-07-22 08:41:10|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|0
1626943280000|2021-07-22 08:41:20|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1626943290000|2021-07-22 08:41:30|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|1
1626943300000|2021-07-22 08:41:40|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|2
1626943310000|2021-07-22 08:41:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|15
1626943320000|2021-07-22 08:42:00|1371.3|1370.1|1371.4|1370.2|1371.5|1370.3|1371.3|1370.1|2
1626943330000|2021-07-22 08:42:10|1370.8|1369.6|1370.8|1369.6|1370.9|1369.7|1370.7|1369.5|7
1626943340000|2021-07-22 08:42:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1626943360000|2021-07-22 08:42:40|||||||||2
1626943380000|2021-07-22 08:43:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|11
1626943400000|2021-07-22 08:43:20|1370.7|1369.5|1371.1|1369.9|1371.1|1369.9|1370.7|1369.5|0
1626943450000|2021-07-22 08:44:10|1370.7|1369.5|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|9
1626943480000|2021-07-22 08:44:40|||||||||9
1626943490000|2021-07-22 08:44:50|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|7
1626943530000|2021-07-22 08:45:30|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|3
1626943550000|2021-07-22 08:45:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1626943560000|2021-07-22 08:46:00|1371.1|1369.9|1371.6|1370.4|1371.6|1370.4|1371.1|1369.9|7
1626943570000|2021-07-22 08:46:10|1371.7|1370.5|1372.2|1371|1372.2|1371|1371.7|1370.5|0
1626943580000|2021-07-22 08:46:20|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1626943590000|2021-07-22 08:46:30|1372.3|1371.1|1372.5|1371.3|1372.5|1371.3|1372.1|1370.9|7
1626943620000|2021-07-22 08:47:00|1372.2|1371|1372.4|1371.2|1372.5|1371.3|1372.2|1371|10
1626943630000|2021-07-22 08:47:10|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|1
1626943640000|2021-07-22 08:47:20|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|2
1626943650000|2021-07-22 08:47:30|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1626943660000|2021-07-22 08:47:40|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1626943670000|2021-07-22 08:47:50|||||||||4
1626943680000|2021-07-22 08:48:00|||||||||1
1626943690000|2021-07-22 08:48:10|1372.3|1371.1|1372.4|1371.2|1372.4|1371.2|1372.3|1371.1|0
1626943700000|2021-07-22 08:48:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|6
1626943710000|2021-07-22 08:48:30|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1626943730000|2021-07-22 08:48:50|1372.7|1371.5|1372.9|1371.7|1373|1371.8|1372.7|1371.5|7
1626943750000|2021-07-22 08:49:10|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|0
1626943790000|2021-07-22 08:49:50|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|0
1626943810000|2021-07-22 08:50:10|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1626943820000|2021-07-22 08:50:20|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|1
1626943830000|2021-07-22 08:50:30|1373.5|1372.3|1373.7|1372.5|1373.7|1372.5|1373.5|1372.3|4
1626943840000|2021-07-22 08:50:40|||||||||1
1626943850000|2021-07-22 08:50:50|||||||||1
1626943860000|2021-07-22 08:51:00|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1373.7|1372.5|28
1626943880000|2021-07-22 08:51:20|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|5
1626943890000|2021-07-22 08:51:30|1374|1372.8|1373.7|1372.5|1374|1372.8|1373.7|1372.5|21
1626943910000|2021-07-22 08:51:50|1373.5|1372.3|1373.2|1372|1373.6|1372.4|1373.2|1372|7
1626943920000|2021-07-22 08:52:00|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1373|1371.8|1
1626943930000|2021-07-22 08:52:10|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|2
1626943940000|2021-07-22 08:52:20|||||||||2
1626943960000|2021-07-22 08:52:40|1372.8|1371.6|1372.9|1371.7|1373|1371.8|1372.8|1371.6|3
1626943970000|2021-07-22 08:52:50|1373|1371.8|1373.4|1372.2|1373.4|1372.2|1372.9|1371.7|10
1626943980000|2021-07-22 08:53:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1626943990000|2021-07-22 08:53:10|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1626944000000|2021-07-22 08:53:20|1373.2|1372|1373.5|1372.3|1373.5|1372.3|1373.2|1372|2
1626944040000|2021-07-22 08:54:00|1373.4|1372.2|1373.2|1372|1373.4|1372.2|1373.2|1372|1
1626944060000|2021-07-22 08:54:20|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1
1626944090000|2021-07-22 08:54:50|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|1
1626944110000|2021-07-22 08:55:10|||||||||7
1626944130000|2021-07-22 08:55:30|||||||||4
1626944140000|2021-07-22 08:55:40|1373.1|1371.9|1373.2|1372|1373.2|1372|1373.1|1371.9|1
1626944150000|2021-07-22 08:55:50|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1373|1371.8|2
1626944170000|2021-07-22 08:56:10|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|2
1626944180000|2021-07-22 08:56:20|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|0
1626944210000|2021-07-22 08:56:50|||||||||13
1626944220000|2021-07-22 08:57:00|1372.8|1371.6|1372.9|1371.7|1372.9|1371.7|1372.8|1371.6|9
1626944230000|2021-07-22 08:57:10|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|11
1626944260000|2021-07-22 08:57:40|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|2
1626944320000|2021-07-22 08:58:40|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|2
1626944330000|2021-07-22 08:58:50|1372.9|1371.7|1373.2|1372|1373.2|1372|1372.9|1371.7|7
1626944370000|2021-07-22 08:59:30|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|1
1626944400000|2021-07-22 09:00:00|1373.2|1372|1373.1|1371.9|1373.2|1372|1373.1|1371.9|2
1626944460000|2021-07-22 09:01:00|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|1
1626944470000|2021-07-22 09:01:10|1372.9|1371.7|1372.5|1371.3|1372.9|1371.7|1372.5|1371.3|3
1626944510000|2021-07-22 09:01:50|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|3
1626944520000|2021-07-22 09:02:00|1371.9|1370.7|1371.5|1370.3|1371.9|1370.7|1371.5|1370.3|3
1626944530000|2021-07-22 09:02:10|1371.9|1370.7|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|15
1626944570000|2021-07-22 09:02:50|1371.9|1370.7|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|7
1626944580000|2021-07-22 09:03:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1626944610000|2021-07-22 09:03:30|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|5
1626944630000|2021-07-22 09:03:50|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|0
1626944640000|2021-07-22 09:04:00|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1
1626944680000|2021-07-22 09:04:40|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|3
1626944690000|2021-07-22 09:04:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1
1626944750000|2021-07-22 09:05:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1
1626944760000|2021-07-22 09:06:00|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|3
1626944770000|2021-07-22 09:06:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|11
1626944780000|2021-07-22 09:06:20|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|11
1626944810000|2021-07-22 09:06:50|||||||||4
1626944830000|2021-07-22 09:07:10|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|16
1626944870000|2021-07-22 09:07:50|||||||||1
1626944880000|2021-07-22 09:08:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|5
1626944940000|2021-07-22 09:09:00|||||||||4
1626944950000|2021-07-22 09:09:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1626944960000|2021-07-22 09:09:20|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|0
1626944980000|2021-07-22 09:09:40|||||||||1
1626945000000|2021-07-22 09:10:00|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|10
1626945010000|2021-07-22 09:10:10|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|10
1626945020000|2021-07-22 09:10:20|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1626945040000|2021-07-22 09:10:40|1370.5|1369.3|1371.9|1370.7|1371.9|1370.7|1370.5|1369.3|21
1626945050000|2021-07-22 09:10:50|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|4
1626945060000|2021-07-22 09:11:00|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.7|1370.5|10
1626945090000|2021-07-22 09:11:30|1372.1|1370.9|1372.7|1371.5|1372.7|1371.5|1372.1|1370.9|31
1626945110000|2021-07-22 09:11:50|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|2
1626945120000|2021-07-22 09:12:00|1372.5|1371.3|1372|1370.8|1372.5|1371.3|1371.9|1370.7|9
1626945130000|2021-07-22 09:12:10|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|2
1626945140000|2021-07-22 09:12:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|12
1626945150000|2021-07-22 09:12:30|||||||||3
1626945160000|2021-07-22 09:12:40|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|1
1626945170000|2021-07-22 09:12:50|1371.2|1370|1371|1369.8|1371.5|1370.3|1371|1369.8|5
1626945180000|2021-07-22 09:13:00|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|2
1626945190000|2021-07-22 09:13:10|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|2
1626945200000|2021-07-22 09:13:20|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1
1626945210000|2021-07-22 09:13:30|1371|1369.8|1371.5|1370.3|1371.5|1370.3|1370.6|1369.4|9
1626945220000|2021-07-22 09:13:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371|1369.8|4
1626945230000|2021-07-22 09:13:50|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1626945240000|2021-07-22 09:14:00|1371.1|1369.9|1370.9|1369.7|1371.1|1369.9|1370.9|1369.7|1
1626945250000|2021-07-22 09:14:10|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|3
1626945300000|2021-07-22 09:15:00|||||||||1
1626945310000|2021-07-22 09:15:10|||||||||6
1626945320000|2021-07-22 09:15:20|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|1
1626945330000|2021-07-22 09:15:30|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|11
1626945340000|2021-07-22 09:15:40|1369|1367.8|1369.4|1368.2|1369.5|1368.3|1369|1367.8|12
1626945360000|2021-07-22 09:16:00|1369.2|1368|1369.1|1367.9|1369.2|1368|1369|1367.8|4
1626945370000|2021-07-22 09:16:10|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1369|1367.8|2
1626945380000|2021-07-22 09:16:20|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1626945400000|2021-07-22 09:16:40|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|8
1626945410000|2021-07-22 09:16:50|1369.2|1368|1368.8|1367.6|1369.4|1368.2|1368.7|1367.5|21
1626945420000|2021-07-22 09:17:00|1368.9|1367.7|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|5
1626945430000|2021-07-22 09:17:10|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|6
1626945440000|2021-07-22 09:17:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|4
1626945450000|2021-07-22 09:17:30|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|1
1626945460000|2021-07-22 09:17:40|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|0
1626945470000|2021-07-22 09:17:50|1368.5|1367.3|1368.1|1366.9|1368.6|1367.4|1368.1|1366.9|22
1626945480000|2021-07-22 09:18:00|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|3
1626945490000|2021-07-22 09:18:10|1367.9|1366.7|1368.2|1367|1368.2|1367|1367.9|1366.7|8
1626945500000|2021-07-22 09:18:20|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|1
1626945510000|2021-07-22 09:18:30|1368.9|1367.7|1368.7|1367.5|1368.9|1367.7|1368.6|1367.4|2
1626945530000|2021-07-22 09:18:50|1368.9|1367.7|1368.7|1367.5|1368.9|1367.7|1368.7|1367.5|1
1626945540000|2021-07-22 09:19:00|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.2|1367|5
1626945550000|2021-07-22 09:19:10|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|6
1626945570000|2021-07-22 09:19:30|1367.6|1366.4|1368|1366.8|1368|1366.8|1367.6|1366.4|16
1626945580000|2021-07-22 09:19:40|1368.1|1366.9|1368.6|1367.4|1368.8|1367.6|1368.1|1366.9|17
1626945600000|2021-07-22 09:20:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1
1626945650000|2021-07-22 09:20:50|1368.3|1367.1|1368|1366.8|1368.3|1367.1|1368|1366.8|14
1626945660000|2021-07-22 09:21:00|||||||||8
1626945680000|2021-07-22 09:21:20|||||||||5
1626945690000|2021-07-22 09:21:30|1367.9|1366.7|1367.6|1366.4|1368|1366.8|1367.6|1366.4|38
1626945700000|2021-07-22 09:21:40|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|2
1626945720000|2021-07-22 09:22:00|1367.6|1366.4|1367.6|1366.4|1367.7|1366.5|1367.5|1366.3|10
1626945730000|2021-07-22 09:22:10|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|16
1626945740000|2021-07-22 09:22:20|1367|1365.8|1366.8|1365.6|1367|1365.8|1366.8|1365.6|6
1626945750000|2021-07-22 09:22:30|1366.5|1365.3|1366.6|1365.4|1366.6|1365.4|1366.5|1365.3|36
1626945760000|2021-07-22 09:22:40|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|69
1626945770000|2021-07-22 09:22:50|||||||||9
1626945780000|2021-07-22 09:23:00|||||||||15
1626945790000|2021-07-22 09:23:10|||||||||30
1626945800000|2021-07-22 09:23:20|||||||||9
1626945810000|2021-07-22 09:23:30|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1367|1365.8|6
1626945820000|2021-07-22 09:23:40|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|0
1626945830000|2021-07-22 09:23:50|1366.9|1365.7|1366.7|1365.5|1366.9|1365.7|1366.7|1365.5|0
1626945840000|2021-07-22 09:24:00|1366.8|1365.6|1367|1365.8|1367|1365.8|1366.8|1365.6|4
1626945850000|2021-07-22 09:24:10|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|0
1626945860000|2021-07-22 09:24:20|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|1
1626945870000|2021-07-22 09:24:30|||||||||1
1626945880000|2021-07-22 09:24:40|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1
1626945890000|2021-07-22 09:24:50|1367|1365.8|1367.3|1366.1|1367.4|1366.2|1367|1365.8|1
1626945910000|2021-07-22 09:25:10|1367.2|1366|1367.9|1366.7|1367.9|1366.7|1367.2|1366|3
1626945920000|2021-07-22 09:25:20|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.9|1366.7|1
1626945940000|2021-07-22 09:25:40|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|1
1626945950000|2021-07-22 09:25:50|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|1
1626945960000|2021-07-22 09:26:00|1367.4|1366.2|1367.1|1365.9|1367.4|1366.2|1367|1365.8|2
1626945990000|2021-07-22 09:26:30|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|5
1626946010000|2021-07-22 09:26:50|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|0
1626946020000|2021-07-22 09:27:00|1367.7|1366.5|1367.6|1366.4|1368|1366.8|1367.6|1366.4|5
1626946030000|2021-07-22 09:27:10|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|5
1626946040000|2021-07-22 09:27:20|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|1
1626946050000|2021-07-22 09:27:30|1367.3|1366.1|1367.5|1366.3|1367.5|1366.3|1367.3|1366.1|2
1626946060000|2021-07-22 09:27:40|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|0
1626946070000|2021-07-22 09:27:50|||||||||4
1626946080000|2021-07-22 09:28:00|1367.7|1366.5|1367.4|1366.2|1367.7|1366.5|1367.4|1366.2|1
1626946100000|2021-07-22 09:28:20|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1626946110000|2021-07-22 09:28:30|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1
1626946160000|2021-07-22 09:29:20|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1626946170000|2021-07-22 09:29:30|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1
1626946180000|2021-07-22 09:29:40|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|7
1626946190000|2021-07-22 09:29:50|1367.5|1366.3|1367.2|1366|1367.5|1366.3|1367.1|1365.9|2
1626946200000|2021-07-22 09:30:00|1367.4|1366.2|1367.7|1366.5|1367.7|1366.5|1367.4|1366.2|0
1626946240000|2021-07-22 09:30:40|1368.2|1367|1367.7|1366.5|1368.2|1367|1367.7|1366.5|6
1626946260000|2021-07-22 09:31:00|1367.9|1366.7|1367.6|1366.4|1367.9|1366.7|1367.6|1366.4|5
1626946280000|2021-07-22 09:31:20|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|1
1626946290000|2021-07-22 09:31:30|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|2
1626946300000|2021-07-22 09:31:40|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|2
1626946320000|2021-07-22 09:32:00|||||||||3
1626946340000|2021-07-22 09:32:20|1367.5|1366.3|1367.9|1366.7|1367.9|1366.7|1367.5|1366.3|9
1626946360000|2021-07-22 09:32:40|1368.4|1367.2|1368.6|1367.4|1368.6|1367.4|1368.4|1367.2|5
1626946370000|2021-07-22 09:32:50|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.6|1367.4|1
1626946380000|2021-07-22 09:33:00|1368.3|1367.1|1368.4|1367.2|1368.4|1367.2|1368.3|1367.1|10
1626946390000|2021-07-22 09:33:10|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|2
1626946400000|2021-07-22 09:33:20|1368.4|1367.2|1367.5|1366.3|1368.4|1367.2|1367.5|1366.3|4
1626946410000|2021-07-22 09:33:30|||||||||1
1626946430000|2021-07-22 09:33:50|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1
1626946440000|2021-07-22 09:34:00|1367.3|1366.1|1367.1|1365.9|1367.5|1366.3|1366.9|1365.7|10
1626946490000|2021-07-22 09:34:50|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1626946500000|2021-07-22 09:35:00|1367.1|1365.9|1366.7|1365.5|1367.2|1366|1366.7|1365.5|2
1626946520000|2021-07-22 09:35:20|1367|1365.8|1366.9|1365.7|1367|1365.8|1366.9|1365.7|2
1626946550000|2021-07-22 09:35:50|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|7
1626946560000|2021-07-22 09:36:00|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1
1626946570000|2021-07-22 09:36:10|1368.6|1367.4|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|13
1626946590000|2021-07-22 09:36:30|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1626946600000|2021-07-22 09:36:40|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|3
1626946610000|2021-07-22 09:36:50|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1626946620000|2021-07-22 09:37:00|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|3
1626946640000|2021-07-22 09:37:20|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|1
1626946650000|2021-07-22 09:37:30|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|0
1626946660000|2021-07-22 09:37:40|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|2
1626946670000|2021-07-22 09:37:50|1367.9|1366.7|1368.1|1366.9|1368.3|1367.1|1367.9|1366.7|4
1626946680000|2021-07-22 09:38:00|1368.2|1367|1368.2|1367|1368.2|1367|1368.1|1366.9|0
1626946690000|2021-07-22 09:38:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|2
1626946710000|2021-07-22 09:38:30|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|0
1626946720000|2021-07-22 09:38:40|1368.7|1367.5|1369.2|1368|1369.2|1368|1368.7|1367.5|4
1626946730000|2021-07-22 09:38:50|1369.1|1367.9|1369.4|1368.2|1369.4|1368.2|1369.1|1367.9|3
1626946740000|2021-07-22 09:39:00|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|2
1626946760000|2021-07-22 09:39:20|1369.2|1368|1369.6|1368.4|1369.6|1368.4|1369.2|1368|5
1626946770000|2021-07-22 09:39:30|1369.5|1368.3|1368.7|1367.5|1369.5|1368.3|1368.7|1367.5|13
1626946780000|2021-07-22 09:39:40|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|3
1626946790000|2021-07-22 09:39:50|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|0
1626946800000|2021-07-22 09:40:00|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|0
1626946830000|2021-07-22 09:40:30|1368.5|1367.3|1369|1367.8|1369|1367.8|1368.5|1367.3|1
1626946860000|2021-07-22 09:41:00|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1
1626946870000|2021-07-22 09:41:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1626946900000|2021-07-22 09:41:40|1368.4|1367.2|1367.9|1366.7|1368.4|1367.2|1367.9|1366.7|1
1626946910000|2021-07-22 09:41:50|1368|1366.8|1368.1|1366.9|1368.1|1366.9|1368|1366.8|2
1626946920000|2021-07-22 09:42:00|1368.2|1367|1368.6|1367.4|1368.7|1367.5|1368.2|1367|6
1626946940000|2021-07-22 09:42:20|1368.7|1367.5|1369.9|1368.7|1369.9|1368.7|1368.7|1367.5|9
1626946960000|2021-07-22 09:42:40|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1370|1368.8|1
1626946980000|2021-07-22 09:43:00|1370|1368.8|1369.6|1368.4|1370|1368.8|1369.6|1368.4|1
1626947010000|2021-07-22 09:43:30|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|2
1626947040000|2021-07-22 09:44:00|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|6
1626947090000|2021-07-22 09:44:50|||||||||6
1626947100000|2021-07-22 09:45:00|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|1
1626947110000|2021-07-22 09:45:10|1369.1|1367.9|1369|1367.8|1369.1|1367.9|1369|1367.8|0
1626947120000|2021-07-22 09:45:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1626947130000|2021-07-22 09:45:30|1368.8|1367.6|1368.4|1367.2|1368.8|1367.6|1368.4|1367.2|2
1626947160000|2021-07-22 09:46:00|1368.2|1367|1368.4|1367.2|1368.4|1367.2|1368.2|1367|3
1626947180000|2021-07-22 09:46:20|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|0
1626947190000|2021-07-22 09:46:30|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|2
1626947210000|2021-07-22 09:46:50|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1
1626947220000|2021-07-22 09:47:00|1368.4|1367.2|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|4
1626947250000|2021-07-22 09:47:30|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|1
1626947260000|2021-07-22 09:47:40|||||||||1
1626947300000|2021-07-22 09:48:20|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.1|1366.9|6
1626947330000|2021-07-22 09:48:50|1368.7|1367.5|1369.1|1367.9|1369.1|1367.9|1368.7|1367.5|4
1626947340000|2021-07-22 09:49:00|1369|1367.8|1369.1|1367.9|1369.2|1368|1369|1367.8|5
1626947350000|2021-07-22 09:49:10|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|1
1626947360000|2021-07-22 09:49:20|||||||||2
1626947370000|2021-07-22 09:49:30|1369.7|1368.5|1369.4|1368.2|1369.7|1368.5|1369.4|1368.2|11
1626947380000|2021-07-22 09:49:40|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1
1626947390000|2021-07-22 09:49:50|||||||||5
1626947400000|2021-07-22 09:50:00|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.5|1367.3|6
1626947410000|2021-07-22 09:50:10|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|10
1626947430000|2021-07-22 09:50:30|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|3
1626947440000|2021-07-22 09:50:40|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|1
1626947450000|2021-07-22 09:50:50|||||||||5
1626947470000|2021-07-22 09:51:10|||||||||2
1626947480000|2021-07-22 09:51:20|||||||||1
1626947510000|2021-07-22 09:51:50|||||||||1
1626947520000|2021-07-22 09:52:00|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|20
1626947540000|2021-07-22 09:52:20|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1626947550000|2021-07-22 09:52:30|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|15
1626947560000|2021-07-22 09:52:40|||||||||1
1626947570000|2021-07-22 09:52:50|||||||||1
1626947580000|2021-07-22 09:53:00|||||||||1
1626947610000|2021-07-22 09:53:30|1367.7|1366.5|1367.5|1366.3|1367.7|1366.5|1367.5|1366.3|14
1626947620000|2021-07-22 09:53:40|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1
1626947630000|2021-07-22 09:53:50|1367.5|1366.3|1367.6|1366.4|1368|1366.8|1367.5|1366.3|16
1626947640000|2021-07-22 09:54:00|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.7|1366.5|14
1626947650000|2021-07-22 09:54:10|1368.1|1366.9|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|8
1626947660000|2021-07-22 09:54:20|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|50
1626947680000|2021-07-22 09:54:40|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|17
1626947690000|2021-07-22 09:54:50|1366.9|1365.7|1366.6|1365.4|1367|1365.8|1366.6|1365.4|5
1626947700000|2021-07-22 09:55:00|1366.8|1365.6|1366.1|1364.9|1367|1365.8|1366.1|1364.9|10
1626947710000|2021-07-22 09:55:10|1366.2|1365|1366.9|1365.7|1366.9|1365.7|1366.2|1365|13
1626947740000|2021-07-22 09:55:40|1367.1|1365.9|1367.2|1366|1367.2|1366|1367.1|1365.9|6
1626947750000|2021-07-22 09:55:50|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1626947760000|2021-07-22 09:56:00|1367.2|1366|1367.4|1366.2|1367.4|1366.2|1367.1|1365.9|2
1626947770000|2021-07-22 09:56:10|1367.3|1366.1|1367.6|1366.4|1367.7|1366.5|1367.3|1366.1|1
1626947780000|2021-07-22 09:56:20|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|0
1626947790000|2021-07-22 09:56:30|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|0
1626947800000|2021-07-22 09:56:40|1367.7|1366.5|1367.8|1366.6|1368|1366.8|1367.7|1366.5|2
1626947810000|2021-07-22 09:56:50|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.4|1366.2|3
1626947820000|2021-07-22 09:57:00|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|2
1626947830000|2021-07-22 09:57:10|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1626947840000|2021-07-22 09:57:20|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|0
1626947850000|2021-07-22 09:57:30|1367.5|1366.3|1367.9|1366.7|1367.9|1366.7|1367.5|1366.3|3
1626947860000|2021-07-22 09:57:40|||||||||5
1626947870000|2021-07-22 09:57:50|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1
1626947880000|2021-07-22 09:58:00|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|2
1626947900000|2021-07-22 09:58:20|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|1
1626947920000|2021-07-22 09:58:40|1367|1365.8|1366.9|1365.7|1367|1365.8|1366.9|1365.7|0
1626947930000|2021-07-22 09:58:50|1366.8|1365.6|1366.9|1365.7|1366.9|1365.7|1366.8|1365.6|3
1626947940000|2021-07-22 09:59:00|1367.1|1365.9|1366.9|1365.7|1367.2|1366|1366.9|1365.7|4
1626947960000|2021-07-22 09:59:20|||||||||1
1626948000000|2021-07-22 10:00:00|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|2
1626948010000|2021-07-22 10:00:10|1366.4|1365.2|1366.1|1364.9|1366.4|1365.2|1366.1|1364.9|14
1626948020000|2021-07-22 10:00:20|1366.3|1365.1|1366.4|1365.2|1366.5|1365.3|1366.3|1365.1|8
1626948040000|2021-07-22 10:00:40|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.4|1365.2|1
1626948050000|2021-07-22 10:00:50|1366.3|1365.1|1366.5|1365.3|1366.5|1365.3|1366.3|1365.1|1
1626948060000|2021-07-22 10:01:00|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|2
1626948090000|2021-07-22 10:01:30|1366.2|1365|1366.4|1365.2|1366.4|1365.2|1366.2|1365|1
1626948110000|2021-07-22 10:01:50|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.4|1365.2|1
1626948120000|2021-07-22 10:02:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.4|1365.2|1
1626948130000|2021-07-22 10:02:10|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|18
1626948140000|2021-07-22 10:02:20|||||||||1
1626948150000|2021-07-22 10:02:30|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|5
1626948160000|2021-07-22 10:02:40|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1
1626948170000|2021-07-22 10:02:50|1366.6|1365.4|1366.4|1365.2|1366.6|1365.4|1366.4|1365.2|3
1626948180000|2021-07-22 10:03:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1626948190000|2021-07-22 10:03:10|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1
1626948210000|2021-07-22 10:03:30|||||||||1
1626948230000|2021-07-22 10:03:50|||||||||1
1626948240000|2021-07-22 10:04:00|1366.5|1365.3|1366.9|1365.7|1366.9|1365.7|1366.5|1365.3|12
1626948250000|2021-07-22 10:04:10|1367|1365.8|1367|1365.8|1367|1365.8|1366.9|1365.7|0
1626948260000|2021-07-22 10:04:20|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|5
1626948270000|2021-07-22 10:04:30|1366.7|1365.5|1366.9|1365.7|1366.9|1365.7|1366.7|1365.5|1
1626948280000|2021-07-22 10:04:40|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|0
1626948290000|2021-07-22 10:04:50|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1
1626948300000|2021-07-22 10:05:00|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.6|1365.4|0
1626948320000|2021-07-22 10:05:20|1366.6|1365.4|1366.6|1365.4|1366.7|1365.5|1366.5|1365.3|3
1626948340000|2021-07-22 10:05:40|1366.7|1365.5|1366.9|1365.7|1366.9|1365.7|1366.7|1365.5|5
1626948350000|2021-07-22 10:05:50|1366.8|1365.6|1366.7|1365.5|1367|1365.8|1366.7|1365.5|4
1626948370000|2021-07-22 10:06:10|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|8
1626948390000|2021-07-22 10:06:30|1366.9|1365.7|1366.7|1365.5|1366.9|1365.7|1366.7|1365.5|1
1626948400000|2021-07-22 10:06:40|1366.5|1365.3|1366.6|1365.4|1366.6|1365.4|1366.5|1365.3|3
1626948410000|2021-07-22 10:06:50|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|11
1626948420000|2021-07-22 10:07:00|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1626948440000|2021-07-22 10:07:20|1366.1|1364.9|1366|1364.8|1366.1|1364.9|1366|1364.8|3
1626948450000|2021-07-22 10:07:30|1366.2|1365|1365.7|1364.5|1366.2|1365|1365.7|1364.5|9
1626948470000|2021-07-22 10:07:50|1365.6|1364.4|1365.9|1364.7|1365.9|1364.7|1365.6|1364.4|8
1626948490000|2021-07-22 10:08:10|1365.8|1364.6|1365.6|1364.4|1366|1364.8|1365.6|1364.4|9
1626948500000|2021-07-22 10:08:20|1365.5|1364.3|1365.6|1364.4|1365.6|1364.4|1365.5|1364.3|1
1626948510000|2021-07-22 10:08:30|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|0
1626948520000|2021-07-22 10:08:40|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|40
1626948530000|2021-07-22 10:08:50|1365.4|1364.2|1365.4|1364.2|1365.5|1364.3|1365.4|1364.2|5
1626948540000|2021-07-22 10:09:00|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|4
1626948550000|2021-07-22 10:09:10|||||||||1
1626948560000|2021-07-22 10:09:20|||||||||2
1626948570000|2021-07-22 10:09:30|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|20
1626948580000|2021-07-22 10:09:40|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|12
1626948590000|2021-07-22 10:09:50|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|2
1626948600000|2021-07-22 10:10:00|1366.1|1364.9|1366|1364.8|1366.1|1364.9|1366|1364.8|3
1626948620000|2021-07-22 10:10:20|||||||||1
1626948630000|2021-07-22 10:10:30|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1
1626948640000|2021-07-22 10:10:40|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1626948650000|2021-07-22 10:10:50|1366.3|1365.1|1366.4|1365.2|1366.4|1365.2|1366.2|1365|1
1626948660000|2021-07-22 10:11:00|1366.1|1364.9|1366.6|1365.4|1366.6|1365.4|1366.1|1364.9|17
1626948680000|2021-07-22 10:11:20|||||||||1
1626948690000|2021-07-22 10:11:30|1366.2|1365|1366.2|1365|1366.2|1365|1366|1364.8|40
1626948700000|2021-07-22 10:11:40|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.4|1365.2|1
1626948710000|2021-07-22 10:11:50|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.4|1365.2|1
1626948720000|2021-07-22 10:12:00|1366.3|1365.1|1366.2|1365|1366.3|1365.1|1366|1364.8|4
1626948730000|2021-07-22 10:12:10|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|19
1626948750000|2021-07-22 10:12:30|1366.3|1365.1|1366.5|1365.3|1366.5|1365.3|1366.2|1365|36
1626948770000|2021-07-22 10:12:50|1366.2|1365|1366.1|1364.9|1366.2|1365|1366.1|1364.9|10
1626948780000|2021-07-22 10:13:00|1366|1364.8|1365.7|1364.5|1366|1364.8|1365.7|1364.5|11
1626948790000|2021-07-22 10:13:10|1365.6|1364.4|1365.6|1364.4|1365.7|1364.5|1365.6|1364.4|2
1626948800000|2021-07-22 10:13:20|1365.5|1364.3|1365.6|1364.4|1365.7|1364.5|1365.5|1364.3|1
1626948820000|2021-07-22 10:13:40|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|1
1626948830000|2021-07-22 10:13:50|1365.8|1364.6|1366.6|1365.4|1366.6|1365.4|1365.8|1364.6|5
1626948840000|2021-07-22 10:14:00|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.2|1365|7
1626948860000|2021-07-22 10:14:20|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|10
1626948870000|2021-07-22 10:14:30|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|2
1626948890000|2021-07-22 10:14:50|1366.1|1364.9|1365.7|1364.5|1366.1|1364.9|1365.7|1364.5|52
1626948900000|2021-07-22 10:15:00|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1
1626948920000|2021-07-22 10:15:20|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|7
1626948930000|2021-07-22 10:15:30|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|4
1626948950000|2021-07-22 10:15:50|1366.2|1365|1366.4|1365.2|1366.4|1365.2|1366.2|1365|1
1626948960000|2021-07-22 10:16:00|1366.5|1365.3|1366.2|1365|1366.5|1365.3|1366.2|1365|1
1626948970000|2021-07-22 10:16:10|1366.1|1364.9|1366.5|1365.3|1366.6|1365.4|1366.1|1364.9|13
1626948980000|2021-07-22 10:16:20|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|0
1626948990000|2021-07-22 10:16:30|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1626949000000|2021-07-22 10:16:40|1366.4|1365.2|1366.6|1365.4|1366.6|1365.4|1366.4|1365.2|23
1626949020000|2021-07-22 10:17:00|1366.4|1365.2|1366.5|1365.3|1366.5|1365.3|1366.4|1365.2|1
1626949040000|2021-07-22 10:17:20|1366.4|1365.2|1365.9|1364.7|1366.4|1365.2|1365.9|1364.7|2
1626949050000|2021-07-22 10:17:30|1366|1364.8|1365.9|1364.7|1366|1364.8|1365.9|1364.7|1
1626949060000|2021-07-22 10:17:40|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|10
1626949070000|2021-07-22 10:17:50|1366.3|1365.1|1366.5|1365.3|1366.5|1365.3|1366.2|1365|1
1626949080000|2021-07-22 10:18:00|1366.2|1365|1365.7|1364.5|1366.2|1365|1365.5|1364.3|8
1626949090000|2021-07-22 10:18:10|1365.6|1364.4|1365|1363.8|1365.6|1364.4|1365|1363.8|37
1626949100000|2021-07-22 10:18:20|1365.1|1363.9|1365.1|1363.9|1365.2|1364|1365.1|1363.9|7
1626949110000|2021-07-22 10:18:30|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|0
1626949120000|2021-07-22 10:18:40|1364.8|1363.6|1364.7|1363.5|1364.8|1363.6|1364.7|1363.5|4
1626949130000|2021-07-22 10:18:50|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|18
1626949140000|2021-07-22 10:19:00|1364.9|1363.7|1365|1363.8|1365|1363.8|1364.8|1363.6|5
1626949160000|2021-07-22 10:19:20|1365.1|1363.9|1365.4|1364.2|1365.4|1364.2|1365.1|1363.9|4
1626949170000|2021-07-22 10:19:30|1365.3|1364.1|1365.1|1363.9|1365.3|1364.1|1365.1|1363.9|0
1626949180000|2021-07-22 10:19:40|1365.2|1364|1365.9|1364.7|1365.9|1364.7|1365.1|1363.9|7
1626949190000|2021-07-22 10:19:50|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1626949200000|2021-07-22 10:20:00|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|1
1626949210000|2021-07-22 10:20:10|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1626949220000|2021-07-22 10:20:20|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.8|1364.6|3
1626949230000|2021-07-22 10:20:30|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|4
1626949240000|2021-07-22 10:20:40|1366.2|1365|1366.1|1364.9|1366.2|1365|1366.1|1364.9|0
1626949250000|2021-07-22 10:20:50|1366.2|1365|1366|1364.8|1366.2|1365|1366|1364.8|1
1626949260000|2021-07-22 10:21:00|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|7
1626949270000|2021-07-22 10:21:10|1366|1364.8|1366.1|1364.9|1366.1|1364.9|1366|1364.8|2
1626949280000|2021-07-22 10:21:20|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|1
1626949290000|2021-07-22 10:21:30|1366.5|1365.3|1366.6|1365.4|1366.6|1365.4|1366.5|1365.3|17
1626949300000|2021-07-22 10:21:40|1366.7|1365.5|1366.9|1365.7|1366.9|1365.7|1366.7|1365.5|1
1626949310000|2021-07-22 10:21:50|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|0
1626949320000|2021-07-22 10:22:00|1367.1|1365.9|1366.9|1365.7|1367.1|1365.9|1366.9|1365.7|1
1626949330000|2021-07-22 10:22:10|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.6|1365.4|6
1626949350000|2021-07-22 10:22:30|1366.6|1365.4|1366.9|1365.7|1366.9|1365.7|1366.5|1365.3|4
1626949360000|2021-07-22 10:22:40|1367.1|1365.9|1367.2|1366|1367.2|1366|1367.1|1365.9|1
1626949370000|2021-07-22 10:22:50|1367|1365.8|1366.9|1365.7|1367|1365.8|1366.8|1365.6|3
1626949390000|2021-07-22 10:23:10|1366.8|1365.6|1366.4|1365.2|1366.8|1365.6|1366.4|1365.2|11
1626949400000|2021-07-22 10:23:20|1366.5|1365.3|1367|1365.8|1367|1365.8|1366.4|1365.2|21
1626949410000|2021-07-22 10:23:30|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.8|1365.6|3
1626949430000|2021-07-22 10:23:50|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|0
1626949440000|2021-07-22 10:24:00|1367.1|1365.9|1367|1365.8|1367.1|1365.9|1367|1365.8|0
1626949450000|2021-07-22 10:24:10|1367.1|1365.9|1367.5|1366.3|1367.5|1366.3|1367.1|1365.9|6
1626949460000|2021-07-22 10:24:20|1367.4|1366.2|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|9
1626949470000|2021-07-22 10:24:30|1367.3|1366.1|1367.3|1366.1|1367.5|1366.3|1367.2|1366|4
1626949480000|2021-07-22 10:24:40|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1626949490000|2021-07-22 10:24:50|1367.2|1366|1367.7|1366.5|1367.7|1366.5|1367.2|1366|7
1626949500000|2021-07-22 10:25:00|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|5
1626949520000|2021-07-22 10:25:20|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1626949530000|2021-07-22 10:25:30|1368.4|1367.2|1368.9|1367.7|1368.9|1367.7|1368.4|1367.2|14
1626949540000|2021-07-22 10:25:40|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|1
1626949550000|2021-07-22 10:25:50|1368.8|1367.6|1369|1367.8|1369|1367.8|1368.7|1367.5|2
1626949560000|2021-07-22 10:26:00|1369.1|1367.9|1369.1|1367.9|1369.2|1368|1368.9|1367.7|10
1626949580000|2021-07-22 10:26:20|1369|1367.8|1368.6|1367.4|1369|1367.8|1368.6|1367.4|67
1626949590000|2021-07-22 10:26:30|||||||||2
1626949600000|2021-07-22 10:26:40|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|0
1626949620000|2021-07-22 10:27:00|1368.5|1367.3|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|1
1626949630000|2021-07-22 10:27:10|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|4
1626949640000|2021-07-22 10:27:20|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|7
1626949650000|2021-07-22 10:27:30|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1626949660000|2021-07-22 10:27:40|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1369|1367.8|5
1626949670000|2021-07-22 10:27:50|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|1
1626949680000|2021-07-22 10:28:00|1369.1|1367.9|1369|1367.8|1369.1|1367.9|1369|1367.8|13
1626949690000|2021-07-22 10:28:10|||||||||3
1626949720000|2021-07-22 10:28:40|||||||||1
1626949730000|2021-07-22 10:28:50|||||||||8
1626949740000|2021-07-22 10:29:00|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|9
1626949760000|2021-07-22 10:29:20|1369.2|1368|1369.6|1368.4|1369.7|1368.5|1369.2|1368|27
1626949770000|2021-07-22 10:29:30|1369.7|1368.5|1369.4|1368.2|1369.7|1368.5|1369.4|1368.2|21
1626949780000|2021-07-22 10:29:40|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|7
1626949790000|2021-07-22 10:29:50|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1
1626949800000|2021-07-22 10:30:00|1369.6|1368.4|1369.5|1368.3|1369.6|1368.4|1369.5|1368.3|1
1626949810000|2021-07-22 10:30:10|1368.6|1367.4|1369.1|1367.9|1369.1|1367.9|1368.6|1367.4|17
1626949860000|2021-07-22 10:31:00|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|2
1626949920000|2021-07-22 10:32:00|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|2
1626949930000|2021-07-22 10:32:10|||||||||2
1626949950000|2021-07-22 10:32:30|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|2
1626949970000|2021-07-22 10:32:50|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|2
1626949980000|2021-07-22 10:33:00|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1626949990000|2021-07-22 10:33:10|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|2
1626950000000|2021-07-22 10:33:20|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1626950050000|2021-07-22 10:34:10|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|6
1626950080000|2021-07-22 10:34:40|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|2
1626950090000|2021-07-22 10:34:50|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1626950100000|2021-07-22 10:35:00|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.2|1368|4
1626950110000|2021-07-22 10:35:10|||||||||5
1626950120000|2021-07-22 10:35:20|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1626950130000|2021-07-22 10:35:30|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|0
1626950140000|2021-07-22 10:35:40|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|4
1626950150000|2021-07-22 10:35:50|1369.4|1368.2|1369.7|1368.5|1369.7|1368.5|1369.4|1368.2|11
1626950160000|2021-07-22 10:36:00|||||||||3
1626950170000|2021-07-22 10:36:10|||||||||7
1626950200000|2021-07-22 10:36:40|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|0
1626950210000|2021-07-22 10:36:50|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|1
1626950220000|2021-07-22 10:37:00|1369.9|1368.7|1369.6|1368.4|1370|1368.8|1369.6|1368.4|9
1626950230000|2021-07-22 10:37:10|1369.7|1368.5|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|3
1626950250000|2021-07-22 10:37:30|1369.5|1368.3|1369.3|1368.1|1369.5|1368.3|1369.3|1368.1|2
1626950260000|2021-07-22 10:37:40|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|1
1626950270000|2021-07-22 10:37:50|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1
1626950280000|2021-07-22 10:38:00|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|2
1626950290000|2021-07-22 10:38:10|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|0
1626950300000|2021-07-22 10:38:20|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|0
1626950330000|2021-07-22 10:38:50|1369.7|1368.5|1370.2|1369|1370.2|1369|1369.7|1368.5|30
1626950340000|2021-07-22 10:39:00|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|5
1626950350000|2021-07-22 10:39:10|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|6
1626950360000|2021-07-22 10:39:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1
1626950370000|2021-07-22 10:39:30|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|1
1626950380000|2021-07-22 10:39:40|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|4
1626950390000|2021-07-22 10:39:50|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1
1626950400000|2021-07-22 10:40:00|1370.3|1369.1|1370.1|1368.9|1370.3|1369.1|1370|1368.8|4
1626950410000|2021-07-22 10:40:10|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1626950420000|2021-07-22 10:40:20|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|2
1626950470000|2021-07-22 10:41:10|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|2
1626950480000|2021-07-22 10:41:20|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1626950580000|2021-07-22 10:43:00|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1
1626950590000|2021-07-22 10:43:10|1369.5|1368.3|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|8
1626950600000|2021-07-22 10:43:20|||||||||1
1626950610000|2021-07-22 10:43:30|1369.5|1368.3|1370.5|1369.3|1370.5|1369.3|1369.5|1368.3|7
1626950620000|2021-07-22 10:43:40|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|4
1626950630000|2021-07-22 10:43:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1626950640000|2021-07-22 10:44:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1626950650000|2021-07-22 10:44:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1626950660000|2021-07-22 10:44:20|||||||||1
1626950690000|2021-07-22 10:44:50|||||||||1
1626950700000|2021-07-22 10:45:00|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1626950720000|2021-07-22 10:45:20|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|0
1626950760000|2021-07-22 10:46:00|||||||||1
1626950790000|2021-07-22 10:46:30|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1
1626950800000|2021-07-22 10:46:40|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1626950810000|2021-07-22 10:46:50|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|7
1626950820000|2021-07-22 10:47:00|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|2
1626950840000|2021-07-22 10:47:20|1370.9|1369.7|1370.6|1369.4|1370.9|1369.7|1370.6|1369.4|5
1626950850000|2021-07-22 10:47:30|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1626950860000|2021-07-22 10:47:40|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|2
1626950870000|2021-07-22 10:47:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1626950880000|2021-07-22 10:48:00|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1626950900000|2021-07-22 10:48:20|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|3
1626950920000|2021-07-22 10:48:40|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1626950940000|2021-07-22 10:49:00|1371.5|1370.3|1371.4|1370.2|1371.7|1370.5|1371.4|1370.2|19
1626950950000|2021-07-22 10:49:10|1371.3|1370.1|1371.1|1369.9|1371.3|1370.1|1371.1|1369.9|6
1626950960000|2021-07-22 10:49:20|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|0
1626950970000|2021-07-22 10:49:30|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|1
1626950980000|2021-07-22 10:49:40|1370.8|1369.6|1371.3|1370.1|1371.6|1370.4|1370.8|1369.6|26
1626950990000|2021-07-22 10:49:50|1371.4|1370.2|1371.9|1370.7|1371.9|1370.7|1371.4|1370.2|11
1626951000000|2021-07-22 10:50:00|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1
1626951060000|2021-07-22 10:51:00|1371.4|1370.2|1370.9|1369.7|1371.4|1370.2|1370.9|1369.7|8
1626951070000|2021-07-22 10:51:10|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|0
1626951080000|2021-07-22 10:51:20|1370.9|1369.7|1370.2|1369|1370.9|1369.7|1370.2|1369|11
1626951090000|2021-07-22 10:51:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|3
1626951100000|2021-07-22 10:51:40|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|2
1626951110000|2021-07-22 10:51:50|1369.5|1368.3|1369.9|1368.7|1369.9|1368.7|1369.4|1368.2|11
1626951130000|2021-07-22 10:52:10|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|2
1626951140000|2021-07-22 10:52:20|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1626951150000|2021-07-22 10:52:30|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1626951170000|2021-07-22 10:52:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1626951180000|2021-07-22 10:53:00|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1
1626951190000|2021-07-22 10:53:10|1369.7|1368.5|1370|1368.8|1370|1368.8|1369.7|1368.5|2
1626951200000|2021-07-22 10:53:20|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1626951210000|2021-07-22 10:53:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1626951220000|2021-07-22 10:53:40|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|10
1626951230000|2021-07-22 10:53:50|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|0
1626951240000|2021-07-22 10:54:00|1370.2|1369|1370.4|1369.2|1370.4|1369.2|1370.1|1368.9|11
1626951250000|2021-07-22 10:54:10|1370.3|1369.1|1370|1368.8|1370.3|1369.1|1370|1368.8|1
1626951260000|2021-07-22 10:54:20|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1
1626951270000|2021-07-22 10:54:30|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1626951280000|2021-07-22 10:54:40|1370.3|1369.1|1370.1|1368.9|1370.3|1369.1|1370.1|1368.9|2
1626951290000|2021-07-22 10:54:50|1370.2|1369|1370.1|1368.9|1370.2|1369|1370|1368.8|0
1626951330000|2021-07-22 10:55:30|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1370|1368.8|1
1626951340000|2021-07-22 10:55:40|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|6
1626951350000|2021-07-22 10:55:50|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|2
1626951360000|2021-07-22 10:56:00|1370.5|1369.3|1370.9|1369.7|1370.9|1369.7|1370.5|1369.3|6
1626951370000|2021-07-22 10:56:10|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|0
1626951380000|2021-07-22 10:56:20|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|1
1626951390000|2021-07-22 10:56:30|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1626951400000|2021-07-22 10:56:40|1370.9|1369.7|1370.5|1369.3|1370.9|1369.7|1370.5|1369.3|2
1626951420000|2021-07-22 10:57:00|1370.4|1369.2|1370.1|1368.9|1370.4|1369.2|1370.1|1368.9|2
1626951440000|2021-07-22 10:57:20|||||||||1
1626951450000|2021-07-22 10:57:30|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|0
1626951460000|2021-07-22 10:57:40|1370.2|1369|1370.6|1369.4|1370.6|1369.4|1370.1|1368.9|2
1626951480000|2021-07-22 10:58:00|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1
1626951490000|2021-07-22 10:58:10|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1626951510000|2021-07-22 10:58:30|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|0
1626951520000|2021-07-22 10:58:40|1370.3|1369.1|1369.2|1368|1370.3|1369.1|1369.2|1368|5
1626951540000|2021-07-22 10:59:00|1369.1|1367.9|1369|1367.8|1369.1|1367.9|1369|1367.8|1
1626951550000|2021-07-22 10:59:10|1368.9|1367.7|1368.7|1367.5|1368.9|1367.7|1368.7|1367.5|0
1626951560000|2021-07-22 10:59:20|1368.6|1367.4|1368.9|1367.7|1368.9|1367.7|1368.6|1367.4|1
1626951580000|2021-07-22 10:59:40|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|3
1626951600000|2021-07-22 11:00:00|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|1
1626951610000|2021-07-22 11:00:10|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|3
1626951630000|2021-07-22 11:00:30|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|0
1626951650000|2021-07-22 11:00:50|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|10
1626951660000|2021-07-22 11:01:00|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|8
1626951670000|2021-07-22 11:01:10|||||||||1
1626951690000|2021-07-22 11:01:30|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|2
1626951700000|2021-07-22 11:01:40|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1368.1|1366.9|2
1626951780000|2021-07-22 11:03:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|2
1626951810000|2021-07-22 11:03:30|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1626951820000|2021-07-22 11:03:40|1368.2|1367|1368.5|1367.3|1368.5|1367.3|1368.2|1367|2
1626951830000|2021-07-22 11:03:50|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1
1626951840000|2021-07-22 11:04:00|1368.3|1367.1|1368.2|1367|1368.3|1367.1|1368.2|1367|0
1626951860000|2021-07-22 11:04:20|1368.4|1367.2|1368.6|1367.4|1368.6|1367.4|1368.4|1367.2|4
1626951870000|2021-07-22 11:04:30|||||||||2
1626951890000|2021-07-22 11:04:50|||||||||1
1626951910000|2021-07-22 11:05:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1
1626951920000|2021-07-22 11:05:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1626951960000|2021-07-22 11:06:00|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|2
1626951970000|2021-07-22 11:06:10|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1
1626951980000|2021-07-22 11:06:20|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|1
1626952010000|2021-07-22 11:06:50|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1626952020000|2021-07-22 11:07:00|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|7
1626952040000|2021-07-22 11:07:20|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|21
1626952050000|2021-07-22 11:07:30|1367.3|1366.1|1367.4|1366.2|1367.4|1366.2|1367.3|1366.1|5
1626952060000|2021-07-22 11:07:40|1367.3|1366.1|1367.1|1365.9|1367.4|1366.2|1367|1365.8|10
1626952070000|2021-07-22 11:07:50|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1367|1365.8|1
1626952090000|2021-07-22 11:08:10|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1626952100000|2021-07-22 11:08:20|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1
1626952120000|2021-07-22 11:08:40|1367|1365.8|1367.1|1365.9|1367.2|1366|1367|1365.8|4
1626952140000|2021-07-22 11:09:00|1367.2|1366|1367.6|1366.4|1367.6|1366.4|1367.2|1366|24
1626952150000|2021-07-22 11:09:10|1367.7|1366.5|1367.9|1366.7|1367.9|1366.7|1367.7|1366.5|0
1626952160000|2021-07-22 11:09:20|1367.8|1366.6|1367.7|1366.5|1367.8|1366.6|1367.7|1366.5|0
1626952170000|2021-07-22 11:09:30|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|7
1626952230000|2021-07-22 11:10:30|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|0
1626952240000|2021-07-22 11:10:40|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1
1626952250000|2021-07-22 11:10:50|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|4
1626952260000|2021-07-22 11:11:00|1367.2|1366|1367.4|1366.2|1367.4|1366.2|1367.1|1365.9|1
1626952270000|2021-07-22 11:11:10|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|0
1626952290000|2021-07-22 11:11:30|1367.4|1366.2|1367.3|1366.1|1367.4|1366.2|1367.3|1366.1|1
1626952300000|2021-07-22 11:11:40|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1626952310000|2021-07-22 11:11:50|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|0
1626952320000|2021-07-22 11:12:00|1367.4|1366.2|1367.1|1365.9|1367.4|1366.2|1367.1|1365.9|0
1626952330000|2021-07-22 11:12:10|1367.2|1366|1367.4|1366.2|1367.4|1366.2|1367.2|1366|1
1626952360000|2021-07-22 11:12:40|1367.3|1366.1|1367.4|1366.2|1367.4|1366.2|1367.2|1366|6
1626952370000|2021-07-22 11:12:50|||||||||1
1626952380000|2021-07-22 11:13:00|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|5
1626952390000|2021-07-22 11:13:10|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1626952400000|2021-07-22 11:13:20|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1
1626952410000|2021-07-22 11:13:30|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|0
1626952420000|2021-07-22 11:13:40|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1626952440000|2021-07-22 11:14:00|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|3
1626952450000|2021-07-22 11:14:10|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|6
1626952460000|2021-07-22 11:14:20|||||||||1
1626952480000|2021-07-22 11:14:40|||||||||1
1626952490000|2021-07-22 11:14:50|||||||||13
1626952500000|2021-07-22 11:15:00|||||||||2
1626952510000|2021-07-22 11:15:10|||||||||4
1626952520000|2021-07-22 11:15:20|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|9
1626952530000|2021-07-22 11:15:30|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|5
1626952540000|2021-07-22 11:15:40|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1626952570000|2021-07-22 11:16:10|1367.3|1366.1|1367.1|1365.9|1367.3|1366.1|1367|1365.8|23
1626952580000|2021-07-22 11:16:20|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1626952600000|2021-07-22 11:16:40|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|0
1626952620000|2021-07-22 11:17:00|1367.3|1366.1|1367.2|1366|1367.3|1366.1|1367.2|1366|0
1626952640000|2021-07-22 11:17:20|1367.1|1365.9|1367.2|1366|1367.2|1366|1367|1365.8|2
1626952650000|2021-07-22 11:17:30|1367|1365.8|1367.2|1366|1367.2|1366|1367|1365.8|1
1626952660000|2021-07-22 11:17:40|1367.1|1365.9|1367.2|1366|1367.2|1366|1367.1|1365.9|0
1626952670000|2021-07-22 11:17:50|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1626952680000|2021-07-22 11:18:00|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|0
1626952730000|2021-07-22 11:18:50|||||||||1
1626952740000|2021-07-22 11:19:00|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|1
1626952750000|2021-07-22 11:19:10|||||||||1
1626952760000|2021-07-22 11:19:20|||||||||3
1626952790000|2021-07-22 11:19:50|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|18
1626952800000|2021-07-22 11:20:00|||||||||4
1626952810000|2021-07-22 11:20:10|1366.7|1365.5|1366.9|1365.7|1366.9|1365.7|1366.7|1365.5|3
1626952850000|2021-07-22 11:20:50|1366.8|1365.6|1366.6|1365.4|1366.8|1365.6|1366.6|1365.4|15
1626952910000|2021-07-22 11:21:50|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1626952920000|2021-07-22 11:22:00|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1367|1365.8|3
1626952930000|2021-07-22 11:22:10|||||||||1
1626952940000|2021-07-22 11:22:20|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|1
1626952950000|2021-07-22 11:22:30|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1
1626952960000|2021-07-22 11:22:40|||||||||2
1626952970000|2021-07-22 11:22:50|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1
1626953010000|2021-07-22 11:23:30|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|1
1626953030000|2021-07-22 11:23:50|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|0
1626953040000|2021-07-22 11:24:00|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|12
1626953090000|2021-07-22 11:24:50|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|1
1626953100000|2021-07-22 11:25:00|1367.7|1366.5|1367.9|1366.7|1367.9|1366.7|1367.7|1366.5|3
1626953110000|2021-07-22 11:25:10|1367.8|1366.6|1367.6|1366.4|1367.9|1366.7|1367.6|1366.4|3
1626953120000|2021-07-22 11:25:20|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1
1626953150000|2021-07-22 11:25:50|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|1
1626953160000|2021-07-22 11:26:00|1367.1|1365.9|1366.9|1365.7|1367.1|1365.9|1366.9|1365.7|0
1626953210000|2021-07-22 11:26:50|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.7|1365.5|0
1626953220000|2021-07-22 11:27:00|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|2
1626953230000|2021-07-22 11:27:10|||||||||5
1626953250000|2021-07-22 11:27:30|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|2
1626953260000|2021-07-22 11:27:40|||||||||7
1626953270000|2021-07-22 11:27:50|1366.4|1365.2|1366.1|1364.9|1366.4|1365.2|1366.1|1364.9|1
1626953280000|2021-07-22 11:28:00|1366|1364.8|1365.7|1364.5|1366|1364.8|1365.7|1364.5|4
1626953310000|2021-07-22 11:28:30|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|4
1626953320000|2021-07-22 11:28:40|1365.7|1364.5|1365.9|1364.7|1365.9|1364.7|1365.7|1364.5|8
1626953330000|2021-07-22 11:28:50|1366|1364.8|1366.2|1365|1366.2|1365|1366|1364.8|15
1626953340000|2021-07-22 11:29:00|1366.1|1364.9|1366.4|1365.2|1366.5|1365.3|1366.1|1364.9|38
1626953350000|2021-07-22 11:29:10|1366.3|1365.1|1366.5|1365.3|1366.5|1365.3|1366.2|1365|2
1626953360000|2021-07-22 11:29:20|1366.4|1365.2|1366.2|1365|1366.4|1365.2|1366.1|1364.9|7
1626953370000|2021-07-22 11:29:30|1366.5|1365.3|1366.9|1365.7|1367.1|1365.9|1366.5|1365.3|11
1626953380000|2021-07-22 11:29:40|1366.7|1365.5|1367.2|1366|1367.3|1366.1|1366.7|1365.5|15
1626953390000|2021-07-22 11:29:50|1367.1|1365.9|1366.6|1365.4|1367.1|1365.9|1366.1|1364.9|33
1626953400000|2021-07-22 11:30:00|1366.5|1365.3|1367.6|1366.4|1367.6|1366.4|1366.5|1365.3|27
1626953410000|2021-07-22 11:30:10|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.6|1366.4|7
1626953420000|2021-07-22 11:30:20|1368.1|1366.9|1367.7|1366.5|1368.1|1366.9|1367.6|1366.4|24
1626953430000|2021-07-22 11:30:30|1368.2|1367|1368.4|1367.2|1368.4|1367.2|1368.2|1367|9
1626953440000|2021-07-22 11:30:40|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1368|1366.8|48
1626953450000|2021-07-22 11:30:50|1367.7|1366.5|1368.1|1366.9|1368.3|1367.1|1367.6|1366.4|15
1626953460000|2021-07-22 11:31:00|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.9|1366.7|4
1626953470000|2021-07-22 11:31:10|1368.1|1366.9|1368.6|1367.4|1368.6|1367.4|1368|1366.8|33
1626953480000|2021-07-22 11:31:20|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|11
1626953490000|2021-07-22 11:31:30|1368.9|1367.7|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|20
1626953500000|2021-07-22 11:31:40|1368.7|1367.5|1369.1|1367.9|1369.2|1368|1368.6|1367.4|16
1626953510000|2021-07-22 11:31:50|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|1
1626953520000|2021-07-22 11:32:00|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|26
1626953530000|2021-07-22 11:32:10|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|5
1626953540000|2021-07-22 11:32:20|1368.2|1367|1368.5|1367.3|1368.5|1367.3|1368.1|1366.9|4
1626953550000|2021-07-22 11:32:30|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1
1626953560000|2021-07-22 11:32:40|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|5
1626953570000|2021-07-22 11:32:50|1368.8|1367.6|1369|1367.8|1369|1367.8|1368.8|1367.6|1
1626953580000|2021-07-22 11:33:00|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|23
1626953590000|2021-07-22 11:33:10|1368.8|1367.6|1368.4|1367.2|1368.8|1367.6|1368.4|1367.2|8
1626953600000|2021-07-22 11:33:20|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|3
1626953610000|2021-07-22 11:33:30|1368.4|1367.2|1368.2|1367|1368.4|1367.2|1368.2|1367|7
1626953620000|2021-07-22 11:33:40|1368|1366.8|1368.5|1367.3|1368.5|1367.3|1368|1366.8|48
1626953630000|2021-07-22 11:33:50|1368.7|1367.5|1369.1|1367.9|1369.1|1367.9|1368.7|1367.5|5
1626953640000|2021-07-22 11:34:00|1369.2|1368|1368.9|1367.7|1369.3|1368.1|1368.9|1367.7|1
1626953650000|2021-07-22 11:34:10|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|0
1626953660000|2021-07-22 11:34:20|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|0
1626953680000|2021-07-22 11:34:40|1368.9|1367.7|1368.7|1367.5|1368.9|1367.7|1368.7|1367.5|1
1626953690000|2021-07-22 11:34:50|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|4
1626953700000|2021-07-22 11:35:00|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|5
1626953710000|2021-07-22 11:35:10|1368.7|1367.5|1369|1367.8|1369|1367.8|1368.7|1367.5|8
1626953720000|2021-07-22 11:35:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|0
1626953730000|2021-07-22 11:35:30|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1
1626953740000|2021-07-22 11:35:40|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1
1626953750000|2021-07-22 11:35:50|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1369|1367.8|0
1626953770000|2021-07-22 11:36:10|||||||||1
1626953780000|2021-07-22 11:36:20|1369.2|1368|1369.5|1368.3|1369.5|1368.3|1369.2|1368|3
1626953790000|2021-07-22 11:36:30|1369.4|1368.2|1369.1|1367.9|1369.4|1368.2|1369.1|1367.9|15
1626953800000|2021-07-22 11:36:40|1369|1367.8|1368.7|1367.5|1369|1367.8|1368.7|1367.5|3
1626953810000|2021-07-22 11:36:50|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|2
1626953830000|2021-07-22 11:37:10|||||||||3
1626953840000|2021-07-22 11:37:20|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|12
1626953850000|2021-07-22 11:37:30|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|14
1626953860000|2021-07-22 11:37:40|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|13
1626953870000|2021-07-22 11:37:50|1368.1|1366.9|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|2
1626953880000|2021-07-22 11:38:00|1367.8|1366.6|1367.9|1366.7|1367.9|1366.7|1367.8|1366.6|3
1626953890000|2021-07-22 11:38:10|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|21
1626953900000|2021-07-22 11:38:20|1368.3|1367.1|1368.2|1367|1368.4|1367.2|1368.2|1367|22
1626953920000|2021-07-22 11:38:40|1368.3|1367.1|1368|1366.8|1368.3|1367.1|1368|1366.8|16
1626953930000|2021-07-22 11:38:50|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1626953940000|2021-07-22 11:39:00|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1626953950000|2021-07-22 11:39:10|1368|1366.8|1367.7|1366.5|1368|1366.8|1367.6|1366.4|47
1626953960000|2021-07-22 11:39:20|1367.9|1366.7|1367.9|1366.7|1368|1366.8|1367.9|1366.7|9
1626953970000|2021-07-22 11:39:30|1368|1366.8|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|7
1626953980000|2021-07-22 11:39:40|1367.7|1366.5|1368|1366.8|1368|1366.8|1367.7|1366.5|2
1626953990000|2021-07-22 11:39:50|1367.8|1366.6|1368.1|1366.9|1368.1|1366.9|1367.7|1366.5|1
1626954000000|2021-07-22 11:40:00|1367.9|1366.7|1367.5|1366.3|1367.9|1366.7|1367.5|1366.3|25
1626954010000|2021-07-22 11:40:10|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|4
1626954020000|2021-07-22 11:40:20|1367.8|1366.6|1368.1|1366.9|1368.1|1366.9|1367.7|1366.5|15
1626954030000|2021-07-22 11:40:30|1368|1366.8|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|7
1626954040000|2021-07-22 11:40:40|1367.7|1366.5|1367.6|1366.4|1367.9|1366.7|1367.6|1366.4|8
1626954050000|2021-07-22 11:40:50|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1626954060000|2021-07-22 11:41:00|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1
1626954070000|2021-07-22 11:41:10|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|9
1626954080000|2021-07-22 11:41:20|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|2
1626954090000|2021-07-22 11:41:30|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|4
1626954100000|2021-07-22 11:41:40|1367.9|1366.7|1367.4|1366.2|1367.9|1366.7|1367.4|1366.2|21
1626954110000|2021-07-22 11:41:50|1367.2|1366|1366.9|1365.7|1367.2|1366|1366.7|1365.5|25
1626954120000|2021-07-22 11:42:00|||||||||6
1626954130000|2021-07-22 11:42:10|1367.1|1365.9|1366.9|1365.7|1367.1|1365.9|1366.7|1365.5|37
1626954140000|2021-07-22 11:42:20|1366.8|1365.6|1366.5|1365.3|1366.8|1365.6|1366.5|1365.3|0
1626954150000|2021-07-22 11:42:30|1366.6|1365.4|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|8
1626954160000|2021-07-22 11:42:40|1366.7|1365.5|1366.9|1365.7|1366.9|1365.7|1366.7|1365.5|19
1626954170000|2021-07-22 11:42:50|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|2
1626954180000|2021-07-22 11:43:00|1367|1365.8|1366.6|1365.4|1367|1365.8|1366.5|1365.3|9
1626954200000|2021-07-22 11:43:20|1366.5|1365.3|1366.2|1365|1366.5|1365.3|1366.2|1365|13
1626954210000|2021-07-22 11:43:30|||||||||1
1626954220000|2021-07-22 11:43:40|1366|1364.8|1365.6|1364.4|1366|1364.8|1365.6|1364.4|36
1626954230000|2021-07-22 11:43:50|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|2
1626954240000|2021-07-22 11:44:00|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|25
1626954250000|2021-07-22 11:44:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|7
1626954260000|2021-07-22 11:44:20|1365.4|1364.2|1365.2|1364|1365.4|1364.2|1365.2|1364|12
1626954270000|2021-07-22 11:44:30|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|2
1626954300000|2021-07-22 11:45:00|||||||||7
1626954310000|2021-07-22 11:45:10|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|6
1626954320000|2021-07-22 11:45:20|1365|1363.8|1364.9|1363.7|1365|1363.8|1364.9|1363.7|0
1626954330000|2021-07-22 11:45:30|||||||||1
1626954340000|2021-07-22 11:45:40|1364.7|1363.5|1365.1|1363.9|1365.1|1363.9|1364.7|1363.5|13
1626954350000|2021-07-22 11:45:50|1365|1363.8|1364.9|1363.7|1365|1363.8|1364.9|1363.7|0
1626954370000|2021-07-22 11:46:10|1365|1363.8|1364.9|1363.7|1365|1363.8|1364.9|1363.7|0
1626954380000|2021-07-22 11:46:20|1365|1363.8|1364.7|1363.5|1365.2|1364|1364.7|1363.5|13
1626954390000|2021-07-22 11:46:30|1365|1363.8|1364.6|1363.4|1365|1363.8|1364.5|1363.3|11
1626954420000|2021-07-22 11:47:00|1364.7|1363.5|1364.9|1363.7|1364.9|1363.7|1364.7|1363.5|0
1626954430000|2021-07-22 11:47:10|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|0
1626954440000|2021-07-22 11:47:20|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|5
1626954450000|2021-07-22 11:47:30|1365.6|1364.4|1365.4|1364.2|1365.6|1364.4|1365.3|1364.1|25
1626954460000|2021-07-22 11:47:40|1365.5|1364.3|1365.1|1363.9|1365.6|1364.4|1365.1|1363.9|9
1626954470000|2021-07-22 11:47:50|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|1
1626954480000|2021-07-22 11:48:00|1365.3|1364.1|1365.4|1364.2|1365.4|1364.2|1365.3|1364.1|0
1626954490000|2021-07-22 11:48:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|7
1626954500000|2021-07-22 11:48:20|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|6
1626954510000|2021-07-22 11:48:30|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|2
1626954520000|2021-07-22 11:48:40|1364.7|1363.5|1364.5|1363.3|1364.7|1363.5|1364.5|1363.3|3
1626954530000|2021-07-22 11:48:50|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|25
1626954540000|2021-07-22 11:49:00|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|0
1626954550000|2021-07-22 11:49:10|1364.5|1363.3|1364.1|1362.9|1364.5|1363.3|1364.1|1362.9|47
1626954560000|2021-07-22 11:49:20|1364|1362.8|1364|1362.8|1364.1|1362.9|1364|1362.8|15
1626954570000|2021-07-22 11:49:30|1363.7|1362.5|1363.9|1362.7|1363.9|1362.7|1363.7|1362.5|39
1626954580000|2021-07-22 11:49:40|1363.8|1362.6|1364|1362.8|1364|1362.8|1363.7|1362.5|4
1626954590000|2021-07-22 11:49:50|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|0
1626954600000|2021-07-22 11:50:00|1364|1362.8|1363.7|1362.5|1364|1362.8|1363.7|1362.5|8
1626954610000|2021-07-22 11:50:10|||||||||15
1626954620000|2021-07-22 11:50:20|||||||||5
1626954630000|2021-07-22 11:50:30|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|14
1626954640000|2021-07-22 11:50:40|1363.8|1362.6|1363.9|1362.7|1363.9|1362.7|1363.8|1362.6|1
1626954650000|2021-07-22 11:50:50|1364.1|1362.9|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|32
1626954660000|2021-07-22 11:51:00|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|21
1626954690000|2021-07-22 11:51:30|||||||||1
1626954700000|2021-07-22 11:51:40|1364.5|1363.3|1364.2|1363|1364.5|1363.3|1364.2|1363|63
1626954710000|2021-07-22 11:51:50|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|11
1626954720000|2021-07-22 11:52:00|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|65
1626954730000|2021-07-22 11:52:10|1363.9|1362.7|1364.1|1362.9|1364.1|1362.9|1363.9|1362.7|5
1626954740000|2021-07-22 11:52:20|1364.2|1363|1363.9|1362.7|1364.2|1363|1363.9|1362.7|6
1626954750000|2021-07-22 11:52:30|1363.8|1362.6|1363.5|1362.3|1363.9|1362.7|1363.5|1362.3|18
1626954760000|2021-07-22 11:52:40|1363.3|1362.1|1363.6|1362.4|1363.7|1362.5|1363.3|1362.1|50
1626954770000|2021-07-22 11:52:50|||||||||3
1626954780000|2021-07-22 11:53:00|1363.7|1362.5|1364.1|1362.9|1364.1|1362.9|1363.7|1362.5|8
1626954790000|2021-07-22 11:53:10|1364|1362.8|1364|1362.8|1364.2|1363|1364|1362.8|19
1626954800000|2021-07-22 11:53:20|||||||||4
1626954810000|2021-07-22 11:53:30|1363.8|1362.6|1363.5|1362.3|1363.8|1362.6|1363.5|1362.3|14
1626954820000|2021-07-22 11:53:40|1363.4|1362.2|1363.6|1362.4|1363.6|1362.4|1363.4|1362.2|21
1626954830000|2021-07-22 11:53:50|1363.5|1362.3|1363.4|1362.2|1363.5|1362.3|1363.4|1362.2|5
1626954840000|2021-07-22 11:54:00|1363.3|1362.1|1363.4|1362.2|1363.5|1362.3|1363.3|1362.1|5
1626954850000|2021-07-22 11:54:10|1363.3|1362.1|1363.4|1362.2|1363.4|1362.2|1363.3|1362.1|4
1626954860000|2021-07-22 11:54:20|1363.5|1362.3|1363.6|1362.4|1363.9|1362.7|1363.5|1362.3|89
1626954870000|2021-07-22 11:54:30|1363.4|1362.2|1364|1362.8|1364|1362.8|1363.4|1362.2|43
1626954880000|2021-07-22 11:54:40|||||||||1
1626954890000|2021-07-22 11:54:50|1363.8|1362.6|1364|1362.8|1364|1362.8|1363.8|1362.6|7
1626954900000|2021-07-22 11:55:00|1363.9|1362.7|1363.8|1362.6|1363.9|1362.7|1363.8|1362.6|4
1626954910000|2021-07-22 11:55:10|1363.6|1362.4|1363.9|1362.7|1364|1362.8|1363.5|1362.3|8
1626954920000|2021-07-22 11:55:20|1364|1362.8|1364|1362.8|1364.1|1362.9|1363.9|1362.7|18
1626954930000|2021-07-22 11:55:30|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1364.1|1362.9|13
1626954940000|2021-07-22 11:55:40|1364.2|1363|1364.1|1362.9|1364.2|1363|1364.1|1362.9|1
1626954950000|2021-07-22 11:55:50|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|5
1626954960000|2021-07-22 11:56:00|1363.7|1362.5|1363.6|1362.4|1364.1|1362.9|1363.6|1362.4|18
1626954970000|2021-07-22 11:56:10|1363.5|1362.3|1363.4|1362.2|1363.5|1362.3|1363.1|1361.9|35
1626954980000|2021-07-22 11:56:20|1363.5|1362.3|1363.5|1362.3|1363.7|1362.5|1363.5|1362.3|7
1626954990000|2021-07-22 11:56:30|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1
1626955010000|2021-07-22 11:56:50|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|0
1626955020000|2021-07-22 11:57:00|1363.1|1361.9|1362.9|1361.7|1363.2|1362|1362.9|1361.7|7
1626955030000|2021-07-22 11:57:10|1362.8|1361.6|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|1
1626955040000|2021-07-22 11:57:20|1362.6|1361.4|1360.6|1359.4|1362.6|1361.4|1359.8|1358.6|81
1626955050000|2021-07-22 11:57:30|1360.5|1359.3|1361.1|1359.9|1361.2|1360|1360.5|1359.3|18
1626955060000|2021-07-22 11:57:40|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|5
1626955070000|2021-07-22 11:57:50|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|17
1626955080000|2021-07-22 11:58:00|1361|1359.8|1361.6|1360.4|1362|1360.8|1361|1359.8|90
1626955090000|2021-07-22 11:58:10|1361.9|1360.7|1361.3|1360.1|1361.9|1360.7|1361.3|1360.1|41
1626955100000|2021-07-22 11:58:20|1361.2|1360|1361.2|1360|1361.2|1360|1361|1359.8|3
1626955110000|2021-07-22 11:58:30|1361.6|1360.4|1361|1359.8|1361.6|1360.4|1361|1359.8|13
1626955120000|2021-07-22 11:58:40|1361.1|1359.9|1361|1359.8|1361.2|1360|1361|1359.8|8
1626955130000|2021-07-22 11:58:50|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361.1|1359.9|0
1626955140000|2021-07-22 11:59:00|1361.2|1360|1361.2|1360|1361.2|1360|1361.1|1359.9|8
1626955150000|2021-07-22 11:59:10|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|2
1626955160000|2021-07-22 11:59:20|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1
1626955170000|2021-07-22 11:59:30|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|4
1626955180000|2021-07-22 11:59:40|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|4
1626955190000|2021-07-22 11:59:50|1360.7|1359.5|1360.3|1359.1|1360.7|1359.5|1360.2|1359|10
1626955200000|2021-07-22 12:00:00|1360.2|1359|1360.2|1359|1360.4|1359.2|1359.9|1358.7|17
1626955210000|2021-07-22 12:00:10|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|3
1626955220000|2021-07-22 12:00:20|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|2
1626955230000|2021-07-22 12:00:30|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|7
1626955240000|2021-07-22 12:00:40|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|21
1626955250000|2021-07-22 12:00:50|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.2|1359|6
1626955260000|2021-07-22 12:01:00|1360.5|1359.3|1360.6|1359.4|1360.9|1359.7|1360.5|1359.3|13
1626955270000|2021-07-22 12:01:10|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|0
1626955280000|2021-07-22 12:01:20|1360|1358.8|1360.5|1359.3|1360.5|1359.3|1360|1358.8|37
1626955290000|2021-07-22 12:01:30|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|5
1626955300000|2021-07-22 12:01:40|1360.7|1359.5|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|9
1626955310000|2021-07-22 12:01:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|3
1626955320000|2021-07-22 12:02:00|1360|1358.8|1360|1358.8|1360|1358.8|1359.9|1358.7|9
1626955330000|2021-07-22 12:02:10|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|1
1626955340000|2021-07-22 12:02:20|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360|1358.8|6
1626955350000|2021-07-22 12:02:30|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|8
1626955360000|2021-07-22 12:02:40|1359|1357.8|1358.9|1357.7|1359.1|1357.9|1358.5|1357.3|29
1626955370000|2021-07-22 12:02:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.1|1357.9|27
1626955380000|2021-07-22 12:03:00|1359.2|1358|1359.6|1358.4|1359.6|1358.4|1359|1357.8|8
1626955390000|2021-07-22 12:03:10|1359.5|1358.3|1359.1|1357.9|1359.5|1358.3|1359.1|1357.9|2
1626955400000|2021-07-22 12:03:20|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|5
1626955410000|2021-07-22 12:03:30|1358.8|1357.6|1359|1357.8|1359.1|1357.9|1358.8|1357.6|7
1626955420000|2021-07-22 12:03:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|2
1626955430000|2021-07-22 12:03:50|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|1
1626955440000|2021-07-22 12:04:00|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|14
1626955450000|2021-07-22 12:04:10|||||||||4
1626955460000|2021-07-22 12:04:20|||||||||1
1626955470000|2021-07-22 12:04:30|1359|1357.8|1359|1357.8|1359.2|1358|1359|1357.8|12
1626955480000|2021-07-22 12:04:40|1359.2|1358|1359.4|1358.2|1359.5|1358.3|1359.2|1358|15
1626955490000|2021-07-22 12:04:50|1359.3|1358.1|1359|1357.8|1359.3|1358.1|1359|1357.8|5
1626955500000|2021-07-22 12:05:00|1358.7|1357.5|1359.1|1357.9|1359.1|1357.9|1358.7|1357.5|13
1626955510000|2021-07-22 12:05:10|1359|1357.8|1359.4|1358.2|1359.4|1358.2|1359|1357.8|5
1626955520000|2021-07-22 12:05:20|1359.3|1358.1|1359.6|1358.4|1359.6|1358.4|1359.3|1358.1|7
1626955530000|2021-07-22 12:05:30|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1626955540000|2021-07-22 12:05:40|1359.6|1358.4|1359.8|1358.6|1360|1358.8|1359.6|1358.4|14
1626955550000|2021-07-22 12:05:50|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|1
1626955560000|2021-07-22 12:06:00|1360|1358.8|1360.4|1359.2|1360.5|1359.3|1360|1358.8|8
1626955570000|2021-07-22 12:06:10|||||||||1
1626955580000|2021-07-22 12:06:20|1360.5|1359.3|1360.1|1358.9|1360.5|1359.3|1360.1|1358.9|2
1626955590000|2021-07-22 12:06:30|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|4
1626955600000|2021-07-22 12:06:40|||||||||5
1626955610000|2021-07-22 12:06:50|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|6
1626955620000|2021-07-22 12:07:00|1360.2|1359|1360|1358.8|1360.2|1359|1359.9|1358.7|4
1626955630000|2021-07-22 12:07:10|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360.1|1358.9|1
1626955640000|2021-07-22 12:07:20|1359.9|1358.7|1359.8|1358.6|1360|1358.8|1359.8|1358.6|6
1626955650000|2021-07-22 12:07:30|1359.6|1358.4|1358.9|1357.7|1359.6|1358.4|1358.9|1357.7|15
1626955660000|2021-07-22 12:07:40|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|12
1626955670000|2021-07-22 12:07:50|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|0
1626955680000|2021-07-22 12:08:00|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358|1356.8|28
1626955690000|2021-07-22 12:08:10|1358.5|1357.3|1358|1356.8|1358.5|1357.3|1358|1356.8|48
1626955700000|2021-07-22 12:08:20|1358.1|1356.9|1358.2|1357|1358.2|1357|1358|1356.8|16
1626955710000|2021-07-22 12:08:30|1358.3|1357.1|1358.9|1357.7|1359.1|1357.9|1358.3|1357.1|38
1626955720000|2021-07-22 12:08:40|1359.2|1358|1359.7|1358.5|1360.1|1358.9|1359.2|1358|96
1626955730000|2021-07-22 12:08:50|1359.5|1358.3|1359.5|1358.3|1359.9|1358.7|1359.5|1358.3|34
1626955740000|2021-07-22 12:09:00|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|32
1626955750000|2021-07-22 12:09:10|1359.6|1358.4|1359|1357.8|1359.6|1358.4|1359|1357.8|29
1626955760000|2021-07-22 12:09:20|1359.5|1358.3|1359|1357.8|1359.5|1358.3|1359|1357.8|82
1626955770000|2021-07-22 12:09:30|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.5|1357.3|28
1626955780000|2021-07-22 12:09:40|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|0
1626955790000|2021-07-22 12:09:50|1359.2|1358|1359.6|1358.4|1359.6|1358.4|1359.2|1358|6
1626955800000|2021-07-22 12:10:00|1359.7|1358.5|1359.6|1358.4|1359.9|1358.7|1359.6|1358.4|44
1626955810000|2021-07-22 12:10:10|1359.4|1358.2|1358.9|1357.7|1359.4|1358.2|1358.9|1357.7|21
1626955820000|2021-07-22 12:10:20|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|4
1626955830000|2021-07-22 12:10:30|1358.8|1357.6|1358.2|1357|1358.8|1357.6|1358.2|1357|0
1626955840000|2021-07-22 12:10:40|1358.1|1356.9|1357.7|1356.5|1358.1|1356.9|1357.5|1356.3|29
1626955850000|2021-07-22 12:10:50|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|2
1626955860000|2021-07-22 12:11:00|1358|1356.8|1358.1|1356.9|1358.2|1357|1358|1356.8|18
1626955870000|2021-07-22 12:11:10|1358|1356.8|1357.6|1356.4|1358|1356.8|1357.6|1356.4|16
1626955880000|2021-07-22 12:11:20|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.5|1356.3|1
1626955890000|2021-07-22 12:11:30|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|15
1626955910000|2021-07-22 12:11:50|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|6
1626955920000|2021-07-22 12:12:00|1357.7|1356.5|1358|1356.8|1358.2|1357|1357.7|1356.5|22
1626955930000|2021-07-22 12:12:10|1358.1|1356.9|1358|1356.8|1358.2|1357|1358|1356.8|3
1626955940000|2021-07-22 12:12:20|1358.1|1356.9|1358.1|1356.9|1358.5|1357.3|1358.1|1356.9|6
1626955950000|2021-07-22 12:12:30|1358|1356.8|1359|1357.8|1359|1357.8|1358|1356.8|17
1626955960000|2021-07-22 12:12:40|1359.2|1358|1358.9|1357.7|1359.2|1358|1358.7|1357.5|41
1626955970000|2021-07-22 12:12:50|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|10
1626955980000|2021-07-22 12:13:00|1358.4|1357.2|1358.1|1356.9|1358.4|1357.2|1358.1|1356.9|59
1626955990000|2021-07-22 12:13:10|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|3
1626956000000|2021-07-22 12:13:20|1358.5|1357.3|1359|1357.8|1359|1357.8|1358.5|1357.3|3
1626956010000|2021-07-22 12:13:30|1359.1|1357.9|1358.9|1357.7|1359.5|1358.3|1358.9|1357.7|51
1626956020000|2021-07-22 12:13:40|1359.1|1357.9|1359|1357.8|1359.2|1358|1359|1357.8|9
1626956030000|2021-07-22 12:13:50|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1358.9|1357.7|5
1626956040000|2021-07-22 12:14:00|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|6
1626956050000|2021-07-22 12:14:10|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|13
1626956060000|2021-07-22 12:14:20|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|1
1626956070000|2021-07-22 12:14:30|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|2
1626956080000|2021-07-22 12:14:40|1358.9|1357.7|1358.6|1357.4|1358.9|1357.7|1358.6|1357.4|2
1626956090000|2021-07-22 12:14:50|1358.7|1357.5|1358.5|1357.3|1359|1357.8|1358.5|1357.3|4
1626956100000|2021-07-22 12:15:00|||||||||2
1626956110000|2021-07-22 12:15:10|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|1
1626956120000|2021-07-22 12:15:20|1359|1357.8|1359.3|1358.1|1359.3|1358.1|1359|1357.8|13
1626956130000|2021-07-22 12:15:30|1359.2|1358|1359.1|1357.9|1359.2|1358|1359|1357.8|2
1626956140000|2021-07-22 12:15:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|23
1626956150000|2021-07-22 12:15:50|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1626956160000|2021-07-22 12:16:00|1358|1356.8|1358.9|1357.7|1358.9|1357.7|1358|1356.8|21
1626956170000|2021-07-22 12:16:10|1358.5|1357.3|1359.1|1357.9|1359.1|1357.9|1358.5|1357.3|22
1626956180000|2021-07-22 12:16:20|1359.2|1358|1359.4|1358.2|1359.4|1358.2|1359.2|1358|8
1626956190000|2021-07-22 12:16:30|1359.5|1358.3|1359.4|1358.2|1360.2|1359|1359.4|1358.2|53
1626956200000|2021-07-22 12:16:40|1359.3|1358.1|1359|1357.8|1359.3|1358.1|1359|1357.8|4
1626956210000|2021-07-22 12:16:50|1359.3|1358.1|1360.1|1358.9|1360.1|1358.9|1359.3|1358.1|19
1626956220000|2021-07-22 12:17:00|1360.2|1359|1360.9|1359.7|1360.9|1359.7|1360.1|1358.9|64
1626956230000|2021-07-22 12:17:10|||||||||1
1626956240000|2021-07-22 12:17:20|1360.7|1359.5|1361.2|1360|1361.2|1360|1360.7|1359.5|8
1626956250000|2021-07-22 12:17:30|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|5
1626956260000|2021-07-22 12:17:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|3
1626956270000|2021-07-22 12:17:50|1361.7|1360.5|1362|1360.8|1362.3|1361.1|1361.7|1360.5|103
1626956280000|2021-07-22 12:18:00|1362.1|1360.9|1362.4|1361.2|1362.4|1361.2|1362.1|1360.9|4
1626956290000|2021-07-22 12:18:10|||||||||1
1626956300000|2021-07-22 12:18:20|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|4
1626956310000|2021-07-22 12:18:30|||||||||2
1626956320000|2021-07-22 12:18:40|1362.3|1361.1|1363|1361.8|1363|1361.8|1362.3|1361.1|29
1626956330000|2021-07-22 12:18:50|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|3
1626956340000|2021-07-22 12:19:00|1362.8|1361.6|1362.6|1361.4|1362.8|1361.6|1362.4|1361.2|37
1626956350000|2021-07-22 12:19:10|1362.5|1361.3|1363|1361.8|1363|1361.8|1362.5|1361.3|5
1626956360000|2021-07-22 12:19:20|1363.2|1362|1363.6|1362.4|1363.6|1362.4|1363.2|1362|8
1626956370000|2021-07-22 12:19:30|1364.2|1363|1364.2|1363|1364.2|1363|1364.1|1362.9|29
1626956380000|2021-07-22 12:19:40|1364.6|1363.4|1364.4|1363.2|1364.6|1363.4|1364.4|1363.2|12
1626956390000|2021-07-22 12:19:50|1364.5|1363.3|1364.7|1363.5|1364.7|1363.5|1364.5|1363.3|18
1626956400000|2021-07-22 12:20:00|1364.5|1363.3|1363.6|1362.4|1364.5|1363.3|1363.6|1362.4|170
1626956410000|2021-07-22 12:20:10|1364.2|1363|1364.2|1363|1364.2|1363|1364|1362.8|19
1626956420000|2021-07-22 12:20:20|||||||||10
1626956430000|2021-07-22 12:20:30|1364.1|1362.9|1363.9|1362.7|1364.4|1363.2|1363.8|1362.6|105
1626956440000|2021-07-22 12:20:40|1364|1362.8|1364.4|1363.2|1364.4|1363.2|1364|1362.8|8
1626956450000|2021-07-22 12:20:50|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|3
1626956460000|2021-07-22 12:21:00|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|4
1626956470000|2021-07-22 12:21:10|1363.7|1362.5|1363.9|1362.7|1364|1362.8|1363.7|1362.5|6
1626956480000|2021-07-22 12:21:20|1363.7|1362.5|1364.8|1363.6|1365|1363.8|1363.7|1362.5|16
1626956490000|2021-07-22 12:21:30|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1
1626956500000|2021-07-22 12:21:40|1364.8|1363.6|1364.7|1363.5|1364.8|1363.6|1364.7|1363.5|0
1626956510000|2021-07-22 12:21:50|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|3
1626956520000|2021-07-22 12:22:00|1364.9|1363.7|1364.6|1363.4|1365|1363.8|1364.6|1363.4|15
1626956540000|2021-07-22 12:22:20|1364.7|1363.5|1364.6|1363.4|1364.8|1363.6|1364.5|1363.3|12
1626956550000|2021-07-22 12:22:30|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.3|1363.1|8
1626956560000|2021-07-22 12:22:40|1364.1|1362.9|1363.9|1362.7|1364.1|1362.9|1363.9|1362.7|4
1626956570000|2021-07-22 12:22:50|1363.7|1362.5|1364.1|1362.9|1364.1|1362.9|1363.7|1362.5|4
1626956580000|2021-07-22 12:23:00|1363.9|1362.7|1363.6|1362.4|1364|1362.8|1363.6|1362.4|8
1626956590000|2021-07-22 12:23:10|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.5|1362.3|60
1626956600000|2021-07-22 12:23:20|1363.7|1362.5|1363.6|1362.4|1363.7|1362.5|1363.6|1362.4|1
1626956610000|2021-07-22 12:23:30|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1
1626956620000|2021-07-22 12:23:40|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|0
1626956630000|2021-07-22 12:23:50|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|0
1626956650000|2021-07-22 12:24:10|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1
1626956660000|2021-07-22 12:24:20|1363.7|1362.5|1363.6|1362.4|1363.7|1362.5|1363.6|1362.4|1
1626956670000|2021-07-22 12:24:30|1363.7|1362.5|1363.6|1362.4|1363.7|1362.5|1363.6|1362.4|8
1626956680000|2021-07-22 12:24:40|1363.7|1362.5|1364|1362.8|1364|1362.8|1363.7|1362.5|6
1626956690000|2021-07-22 12:24:50|1363.6|1362.4|1363.7|1362.5|1363.7|1362.5|1363.6|1362.4|5
1626956700000|2021-07-22 12:25:00|1363.6|1362.4|1363.5|1362.3|1363.7|1362.5|1363.5|1362.3|2
1626956710000|2021-07-22 12:25:10|1363.1|1361.9|1363.2|1362|1363.2|1362|1363.1|1361.9|31
1626956720000|2021-07-22 12:25:20|1363.1|1361.9|1363.4|1362.2|1363.4|1362.2|1363|1361.8|7
1626956730000|2021-07-22 12:25:30|1363.5|1362.3|1363.4|1362.2|1363.5|1362.3|1363.4|1362.2|3
1626956740000|2021-07-22 12:25:40|1363.3|1362.1|1363.2|1362|1363.3|1362.1|1363.2|1362|2
1626956750000|2021-07-22 12:25:50|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|2
1626956760000|2021-07-22 12:26:00|||||||||1
1626956770000|2021-07-22 12:26:10|1363.2|1362|1363.1|1361.9|1363.2|1362|1363.1|1361.9|8
1626956780000|2021-07-22 12:26:20|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|0
1626956790000|2021-07-22 12:26:30|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|5
1626956800000|2021-07-22 12:26:40|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1
1626956810000|2021-07-22 12:26:50|1362.5|1361.3|1362.8|1361.6|1362.8|1361.6|1362.5|1361.3|13
1626956820000|2021-07-22 12:27:00|1362.7|1361.5|1362.7|1361.5|1363|1361.8|1362.6|1361.4|9
1626956830000|2021-07-22 12:27:10|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|0
1626956840000|2021-07-22 12:27:20|1362.4|1361.2|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|5
1626956850000|2021-07-22 12:27:30|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|1
1626956860000|2021-07-22 12:27:40|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.6|1361.4|2
1626956870000|2021-07-22 12:27:50|1362.9|1361.7|1362.5|1361.3|1362.9|1361.7|1362.5|1361.3|6
1626956880000|2021-07-22 12:28:00|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.6|1361.4|28
1626956890000|2021-07-22 12:28:10|1362.6|1361.4|1363.2|1362|1363.3|1362.1|1362.6|1361.4|14
1626956900000|2021-07-22 12:28:20|1363.5|1362.3|1363.3|1362.1|1363.5|1362.3|1363.2|1362|2
1626956930000|2021-07-22 12:28:50|1363.2|1362|1363|1361.8|1363.3|1362.1|1363|1361.8|3
1626956940000|2021-07-22 12:29:00|1363.1|1361.9|1363.5|1362.3|1363.5|1362.3|1363.1|1361.9|4
1626956950000|2021-07-22 12:29:10|1363.4|1362.2|1363|1361.8|1363.4|1362.2|1363|1361.8|11
1626956960000|2021-07-22 12:29:20|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1
1626956980000|2021-07-22 12:29:40|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|0
1626956990000|2021-07-22 12:29:50|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.8|1361.6|2
1626957000000|2021-07-22 12:30:00|1362.8|1361.6|1362.9|1361.7|1363.3|1361.7|1362.4|1361|13
1626957010000|2021-07-22 12:30:10|1362.8|1361.6|1363|1361|1363|1361.6|1362.5|1361|5
1626957020000|2021-07-22 12:30:20|1362.3|1361.1|1362.5|1361.3|1363|1361.3|1362.3|1361|5
1626957040000|2021-07-22 12:30:40|1362.7|1360.7|1362.7|1361.5|1362.9|1361.7|1362.5|1360.7|2
1626957060000|2021-07-22 12:31:00|1362.9|1361.7|1362.6|1361.4|1362.9|1361.7|1362.6|1361.4|1
1626957070000|2021-07-22 12:31:10|||||||||3
1626957080000|2021-07-22 12:31:20|1362.5|1361.3|1361.6|1360.4|1362.5|1361.3|1361.6|1360.4|3
1626957090000|2021-07-22 12:31:30|1360.9|1359.7|1361.6|1360.4|1361.6|1360.4|1360.9|1359.7|59
1626957100000|2021-07-22 12:31:40|1361.5|1360.3|1361|1359.8|1361.5|1360.3|1361|1359.8|5
1626957110000|2021-07-22 12:31:50|1360.3|1359.1|1360.6|1359.4|1360.6|1359.4|1360.2|1359|34
1626957120000|2021-07-22 12:32:00|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|1
1626957130000|2021-07-22 12:32:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|5
1626957150000|2021-07-22 12:32:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1626957160000|2021-07-22 12:32:40|1360.9|1359.7|1360.9|1359.7|1361.2|1360|1360.9|1359.7|6
1626957170000|2021-07-22 12:32:50|1361|1359.8|1361.9|1360.7|1361.9|1360.7|1361|1359.8|11
1626957180000|2021-07-22 12:33:00|1362|1360.8|1362.2|1361|1362.3|1361.1|1362|1360.8|7
1626957190000|2021-07-22 12:33:10|1362.3|1361.1|1361.4|1360.2|1362.4|1361.2|1361.4|1360.2|6
1626957200000|2021-07-22 12:33:20|1361.2|1360|1361.9|1360.7|1361.9|1360.7|1361.2|1360|2
1626957210000|2021-07-22 12:33:30|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|2
1626957220000|2021-07-22 12:33:40|1362.1|1360.9|1362.4|1361.2|1362.4|1361.2|1362.1|1360.9|3
1626957230000|2021-07-22 12:33:50|1363.2|1362|1363.6|1362.4|1363.6|1362.4|1363.2|1362|11
1626957240000|2021-07-22 12:34:00|1364|1362.8|1363.9|1362.7|1364|1362.8|1363.3|1362.1|13
1626957250000|2021-07-22 12:34:10|1363.8|1362.6|1364.7|1363.5|1364.7|1363.5|1363.7|1362.5|5
1626957260000|2021-07-22 12:34:20|1364.9|1363.7|1364.7|1363.5|1365.1|1363.9|1364.7|1363.5|29
1626957270000|2021-07-22 12:34:30|1364.9|1363.7|1364.6|1363.4|1364.9|1363.7|1364.6|1363.4|5
1626957280000|2021-07-22 12:34:40|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|0
1626957290000|2021-07-22 12:34:50|1364.1|1362.9|1364|1362.8|1364.1|1362.9|1363.9|1362.7|3
1626957300000|2021-07-22 12:35:00|1364.2|1363|1364.5|1363.3|1364.6|1363.4|1364.2|1363|19
1626957310000|2021-07-22 12:35:10|1364.6|1363.4|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|0
1626957320000|2021-07-22 12:35:20|1364.9|1363.7|1365.8|1364.6|1365.8|1364.6|1364.9|1363.7|10
1626957330000|2021-07-22 12:35:30|1365.9|1364.7|1364.6|1363.4|1365.9|1364.7|1364.6|1363.4|11
1626957340000|2021-07-22 12:35:40|1364.5|1363.3|1365|1363.8|1365.6|1364.4|1364.5|1363.3|12
1626957350000|2021-07-22 12:35:50|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|0
1626957360000|2021-07-22 12:36:00|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1365|1363.8|403
1626957370000|2021-07-22 12:36:10|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|0
1626957380000|2021-07-22 12:36:20|1364.6|1363.4|1364.3|1363.1|1364.7|1363.5|1364.3|1363.1|34
1626957390000|2021-07-22 12:36:30|1364|1362.8|1363.9|1362.7|1364.1|1362.9|1363.9|1362.7|2
1626957400000|2021-07-22 12:36:40|1363.8|1362.6|1363.4|1362.2|1363.8|1362.6|1363.4|1362.2|1
1626957410000|2021-07-22 12:36:50|1363.5|1362.3|1364|1362.8|1364|1362.8|1363.3|1362.1|29
1626957420000|2021-07-22 12:37:00|1363.7|1362.5|1363.7|1362.5|1364|1362.8|1363.4|1362.2|15
1626957430000|2021-07-22 12:37:10|1363.4|1362.2|1362.9|1361.7|1363.4|1362.2|1362.9|1361.7|14
1626957440000|2021-07-22 12:37:20|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|0
1626957450000|2021-07-22 12:37:30|1362.9|1361.7|1363.7|1362.5|1363.7|1362.5|1362.9|1361.7|9
1626957460000|2021-07-22 12:37:40|1362.5|1361.3|1362.9|1361.7|1362.9|1361.7|1362.2|1361|9
1626957470000|2021-07-22 12:37:50|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1
1626957480000|2021-07-22 12:38:00|1362.9|1361.7|1362.3|1361.1|1362.9|1361.7|1362.3|1361.1|11
1626957490000|2021-07-22 12:38:10|1362.4|1361.2|1362.2|1361|1362.4|1361.2|1362.1|1360.9|2
1626957500000|2021-07-22 12:38:20|1362.1|1360.9|1362.2|1361|1362.2|1361|1361.9|1360.7|8
1626957530000|2021-07-22 12:38:50|||||||||1
1626957540000|2021-07-22 12:39:00|1362|1360.8|1361.9|1360.7|1362.2|1361|1361.9|1360.7|7
1626957550000|2021-07-22 12:39:10|1362|1360.8|1362.2|1361|1362.2|1361|1362|1360.8|2
1626957560000|2021-07-22 12:39:20|1362.7|1361.5|1362.7|1361.5|1362.8|1361.6|1362.5|1361.3|13
1626957570000|2021-07-22 12:39:30|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362|1360.8|39
1626957580000|2021-07-22 12:39:40|1362.3|1361.1|1362.7|1361.5|1362.7|1361.5|1362.3|1361.1|1
1626957590000|2021-07-22 12:39:50|1362.5|1361.3|1363.2|1362|1363.4|1362.2|1362.5|1361.3|19
1626957600000|2021-07-22 12:40:00|1363|1361.8|1363.3|1362.1|1363.3|1362.1|1363|1361.8|17
1626957610000|2021-07-22 12:40:10|1362.9|1361.7|1363.3|1362.1|1363.3|1362.1|1362.9|1361.7|18
1626957630000|2021-07-22 12:40:30|1363.4|1362.2|1363.5|1362.3|1363.5|1362.3|1363.4|1362.2|1
1626957640000|2021-07-22 12:40:40|1363.7|1362.5|1363.2|1362|1363.7|1362.5|1363.2|1362|4
1626957650000|2021-07-22 12:40:50|1363.3|1362.1|1363.5|1362.3|1363.5|1362.3|1363.3|1362.1|0
1626957660000|2021-07-22 12:41:00|1363.7|1362.5|1364.2|1363|1364.2|1363|1363.7|1362.5|19
1626957670000|2021-07-22 12:41:10|1364.1|1362.9|1364|1362.8|1364.8|1363.6|1364|1362.8|27
1626957680000|2021-07-22 12:41:20|1364.1|1362.9|1364.4|1363.2|1364.4|1363.2|1364|1362.8|3
1626957690000|2021-07-22 12:41:30|1364.3|1363.1|1363.9|1362.7|1364.3|1363.1|1363.9|1362.7|4
1626957700000|2021-07-22 12:41:40|1364|1362.8|1363.9|1362.7|1364|1362.8|1363.9|1362.7|0
1626957710000|2021-07-22 12:41:50|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|0
1626957720000|2021-07-22 12:42:00|||||||||20
1626957730000|2021-07-22 12:42:10|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|10
1626957740000|2021-07-22 12:42:20|1363.3|1362.1|1364.3|1363.1|1364.3|1363.1|1363.2|1362|12
1626957750000|2021-07-22 12:42:30|1364.2|1363|1364|1362.8|1364.4|1363.2|1364|1362.8|8
1626957760000|2021-07-22 12:42:40|1364.1|1362.9|1364.2|1363|1364.3|1363.1|1363.9|1362.7|5
1626957770000|2021-07-22 12:42:50|1364.3|1363.1|1363.9|1362.7|1364.3|1363.1|1363.9|1362.7|8
1626957780000|2021-07-22 12:43:00|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|0
1626957790000|2021-07-22 12:43:10|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|3
1626957800000|2021-07-22 12:43:20|1363.9|1362.7|1364.2|1363|1364.2|1363|1363.9|1362.7|0
1626957810000|2021-07-22 12:43:30|1364.1|1362.9|1363.9|1362.7|1364.1|1362.9|1363.8|1362.6|3
1626957820000|2021-07-22 12:43:40|1363.8|1362.6|1363.8|1362.6|1363.9|1362.7|1363.8|1362.6|1
1626957830000|2021-07-22 12:43:50|1363.9|1362.7|1364.5|1363.3|1364.5|1363.3|1363.9|1362.7|10
1626957840000|2021-07-22 12:44:00|1364.4|1363.2|1364|1362.8|1364.4|1363.2|1364|1362.8|1
1626957850000|2021-07-22 12:44:10|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|5
1626957860000|2021-07-22 12:44:20|||||||||3
1626957870000|2021-07-22 12:44:30|1363.9|1362.7|1363.9|1362.7|1364.3|1363.1|1363.9|1362.7|5
1626957880000|2021-07-22 12:44:40|1364.2|1363|1364|1362.8|1364.2|1363|1364|1362.8|6
1626957890000|2021-07-22 12:44:50|1364.2|1363|1364.3|1363.1|1364.3|1363.1|1364.2|1363|0
1626960600000|2021-07-22 13:30:00|1364|1362.8|1363.8|1362.6|1366.5|1365.3|1363.7|1362.5|568
1626960610000|2021-07-22 13:30:10|1363.3|1362.1|1364.5|1363.3|1365.9|1364.7|1363.3|1362.1|108
1626960620000|2021-07-22 13:30:20|1364.9|1363.7|1365.1|1363.9|1365.8|1364.6|1364.2|1363|189
1626960630000|2021-07-22 13:30:30|1365.2|1364|1365|1363.8|1366.5|1365.3|1365|1363.8|131
1626960640000|2021-07-22 13:30:40|1364.5|1363.3|1363.6|1362.4|1364.8|1363.6|1363.3|1362.1|127
1626960650000|2021-07-22 13:30:50|1363.5|1362.3|1362.9|1361.7|1364.2|1363|1362.7|1361.5|57
1626960660000|2021-07-22 13:31:00|1362.8|1361.6|1362.2|1361|1362.9|1361.7|1362.2|1361|64
1626960670000|2021-07-22 13:31:10|1362|1360.8|1361|1359.8|1362|1360.8|1360.8|1359.6|83
1626960680000|2021-07-22 13:31:20|1360.9|1359.7|1362.7|1361.5|1362.7|1361.5|1360.4|1359.2|102
1626960690000|2021-07-22 13:31:30|1363|1361.8|1364.7|1363.5|1364.8|1363.6|1363|1361.8|75
1626960700000|2021-07-22 13:31:40|1364.5|1363.3|1365.5|1364.3|1365.5|1364.3|1364.5|1363.3|42
1626960710000|2021-07-22 13:31:50|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|28
1626960720000|2021-07-22 13:32:00|1365.6|1364.4|1366.5|1365.3|1366.5|1365.3|1364.8|1363.6|172
1626960730000|2021-07-22 13:32:10|1366|1364.8|1367.4|1366.2|1367.4|1366.2|1366|1364.8|48
1626960740000|2021-07-22 13:32:20|1367.2|1366|1366.5|1365.3|1367.5|1366.3|1366.3|1365.1|45
1626960750000|2021-07-22 13:32:30|1366.6|1365.4|1366.4|1365.2|1366.7|1365.5|1365.5|1364.3|31
1626960760000|2021-07-22 13:32:40|1366.5|1365.3|1364.9|1363.7|1366.5|1365.3|1364.5|1363.3|39
1626960770000|2021-07-22 13:32:50|1364.1|1362.9|1363.9|1362.7|1364.1|1362.9|1362.4|1361.2|40
1626960780000|2021-07-22 13:33:00|1363.8|1362.6|1364.3|1363.1|1364.4|1363.2|1363|1361.8|37
1626960790000|2021-07-22 13:33:10|1363.7|1362.5|1363.9|1362.7|1363.9|1362.7|1363.2|1362|18
1626960800000|2021-07-22 13:33:20|1363.8|1362.6|1364|1362.8|1364.3|1363.1|1363.7|1362.5|28
1626960810000|2021-07-22 13:33:30|1363.9|1362.7|1363.9|1362.7|1364.2|1363|1363.8|1362.6|14
1626960820000|2021-07-22 13:33:40|1364.2|1363|1364.4|1363.2|1364.4|1363.2|1364.2|1363|9
1626960830000|2021-07-22 13:33:50|1364.3|1363.1|1364.7|1363.5|1364.8|1363.6|1364.3|1363.1|7
1626960840000|2021-07-22 13:34:00|1364.5|1363.3|1362.5|1361.3|1364.5|1363.3|1362.2|1361|58
1626960850000|2021-07-22 13:34:10|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.1|1360.9|20
1626960860000|2021-07-22 13:34:20|1362.6|1361.4|1361.7|1360.5|1362.6|1361.4|1361.7|1360.5|36
1626960870000|2021-07-22 13:34:30|1361.3|1360.1|1361.9|1360.7|1362|1360.8|1361|1359.8|22
1626960880000|2021-07-22 13:34:40|1362|1360.8|1361.4|1360.2|1362.2|1361|1361.3|1360.1|74
1626960890000|2021-07-22 13:34:50|1361.1|1359.9|1361.8|1360.6|1362.4|1361.2|1361|1359.8|28
1626960900000|2021-07-22 13:35:00|1361.7|1360.5|1362|1360.8|1362|1360.8|1361.5|1360.3|88
1626960910000|2021-07-22 13:35:10|1361.9|1360.7|1361.9|1360.7|1362.4|1361.2|1361.8|1360.6|48
1626960920000|2021-07-22 13:35:20|1361.7|1360.5|1360.7|1359.5|1361.7|1360.5|1360.7|1359.5|29
1626960930000|2021-07-22 13:35:30|1360.5|1359.3|1359.8|1358.6|1360.7|1359.5|1359.8|1358.6|16
1626960940000|2021-07-22 13:35:40|1359.9|1358.7|1360.4|1359.2|1360.4|1359.2|1359.9|1358.7|16
1626960950000|2021-07-22 13:35:50|1360.5|1359.3|1361|1359.8|1361.2|1360|1360.5|1359.3|14
1626960960000|2021-07-22 13:36:00|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.4|1359.2|20
1626960970000|2021-07-22 13:36:10|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.5|1359.3|12
1626960980000|2021-07-22 13:36:20|1360.5|1359.3|1360.4|1359.2|1360.6|1359.4|1360.3|1359.1|13
1626960990000|2021-07-22 13:36:30|1360.5|1359.3|1359.7|1358.5|1360.5|1359.3|1359.5|1358.3|59
1626961000000|2021-07-22 13:36:40|1359.6|1358.4|1359.2|1358|1359.6|1358.4|1358.8|1357.6|31
1626961010000|2021-07-22 13:36:50|1358.9|1357.7|1358.6|1357.4|1358.9|1357.7|1358.6|1357.4|28
1626961020000|2021-07-22 13:37:00|1358.8|1357.6|1358.3|1357.1|1358.8|1357.6|1358|1356.8|40
1626961030000|2021-07-22 13:37:10|1358.5|1357.3|1358.2|1357|1358.7|1357.5|1358|1356.8|49
1626961040000|2021-07-22 13:37:20|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.2|1357|34
1626961050000|2021-07-22 13:37:30|1358.5|1357.3|1358.5|1357.3|1358.7|1357.5|1358.3|1357.1|58
1626961060000|2021-07-22 13:37:40|1358.3|1357.1|1357.7|1356.5|1358.3|1357.1|1357.7|1356.5|320
1626961070000|2021-07-22 13:37:50|1357.6|1356.4|1357|1355.8|1357.7|1356.5|1356.8|1355.6|38
1626961080000|2021-07-22 13:38:00|1357.3|1356.1|1356.9|1355.7|1357.3|1356.1|1356.8|1355.6|100
1626961090000|2021-07-22 13:38:10|1356.8|1355.6|1356.8|1355.6|1357.3|1356.1|1356.8|1355.6|63
1626961100000|2021-07-22 13:38:20|1355|1353.8|1354.5|1353.3|1355.1|1353.9|1353.8|1352.6|95
1626961110000|2021-07-22 13:38:30|1354|1352.8|1354.5|1353.3|1354.5|1353.3|1353.5|1352.3|72
1626961120000|2021-07-22 13:38:40|1354.3|1353.1|1354.8|1353.6|1355.4|1354.2|1354.3|1353.1|62
1626961130000|2021-07-22 13:38:50|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.4|1353.2|44
1626961140000|2021-07-22 13:39:00|1354.5|1353.3|1354.9|1353.7|1355.1|1353.9|1354.4|1353.2|37
1626961150000|2021-07-22 13:39:10|1355|1353.8|1355.2|1354|1355.5|1354.3|1354.7|1353.5|24
1626961160000|2021-07-22 13:39:20|1355.1|1353.9|1354.7|1353.5|1355.2|1354|1353.9|1352.7|111
1626961170000|2021-07-22 13:39:30|1354.8|1353.6|1354.7|1353.5|1355|1353.8|1354.5|1353.3|23
1626961180000|2021-07-22 13:39:40|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.2|1353|62
1626961190000|2021-07-22 13:39:50|1354.3|1353.1|1354.7|1353.5|1354.8|1353.6|1354.3|1353.1|34
1626961200000|2021-07-22 13:40:00|1355.3|1354.1|1354.4|1353.2|1355.3|1354.1|1354|1352.8|61
1626961210000|2021-07-22 13:40:10|1354.5|1353.3|1355.9|1354.7|1355.9|1354.7|1354.4|1353.2|109
1626961220000|2021-07-22 13:40:20|1356.2|1355|1357.4|1356.2|1357.5|1356.3|1356.2|1355|85
1626961230000|2021-07-22 13:40:30|1357.3|1356.1|1356.3|1355.1|1357.6|1356.4|1356.3|1355.1|55
1626961240000|2021-07-22 13:40:40|1356.5|1355.3|1357.3|1356.1|1357.3|1356.1|1356.5|1355.3|45
1626961250000|2021-07-22 13:40:50|1357|1355.8|1357.5|1356.3|1357.5|1356.3|1357|1355.8|25
1626961260000|2021-07-22 13:41:00|1357.4|1356.2|1356.9|1355.7|1357.5|1356.3|1356.5|1355.3|103
1626961270000|2021-07-22 13:41:10|1357|1355.8|1357.3|1356.1|1357.3|1356.1|1356.7|1355.5|84
1626961280000|2021-07-22 13:41:20|1357.1|1355.9|1356|1354.8|1357.1|1355.9|1356|1354.8|87
1626961290000|2021-07-22 13:41:30|1355.9|1354.7|1357|1355.8|1357|1355.8|1355.8|1354.6|55
1626961300000|2021-07-22 13:41:40|1356.9|1355.7|1356.9|1355.7|1357.3|1356.1|1356.8|1355.6|48
1626961310000|2021-07-22 13:41:50|1357|1355.8|1356.9|1355.7|1357.3|1356.1|1356.9|1355.7|11
1626961320000|2021-07-22 13:42:00|1356.8|1355.6|1356|1354.8|1356.8|1355.6|1355.7|1354.5|26
1626961330000|2021-07-22 13:42:10|1356.2|1355|1357.3|1356.1|1357.3|1356.1|1356.2|1355|40
1626961340000|2021-07-22 13:42:20|1357.4|1356.2|1357.3|1356.1|1357.5|1356.3|1356.5|1355.3|50
1626961350000|2021-07-22 13:42:30|1357|1355.8|1356.5|1355.3|1357|1355.8|1356.4|1355.2|45
1626961360000|2021-07-22 13:42:40|1356.6|1355.4|1357|1355.8|1357.2|1356|1356.5|1355.3|32
1626961370000|2021-07-22 13:42:50|1357.2|1356|1357.3|1356.1|1357.5|1356.3|1356.8|1355.6|20
1626961380000|2021-07-22 13:43:00|1357.2|1356|1357|1355.8|1357.6|1356.4|1357|1355.8|24
1626961390000|2021-07-22 13:43:10|1357.1|1355.9|1359|1357.8|1359|1357.8|1357.1|1355.9|90
1626961400000|2021-07-22 13:43:20|1358.7|1357.5|1358.3|1357.1|1358.7|1357.5|1358|1356.8|61
1626961410000|2021-07-22 13:43:30|1358.5|1357.3|1359.5|1358.3|1359.5|1358.3|1358.3|1357.1|39
1626961420000|2021-07-22 13:43:40|1359.3|1358.1|1359.8|1358.6|1360|1358.8|1359|1357.8|68
1626961430000|2021-07-22 13:43:50|1359.7|1358.5|1360.3|1359.1|1360.5|1359.3|1359.5|1358.3|102
1626961440000|2021-07-22 13:44:00|1360.1|1358.9|1360.1|1358.9|1360.4|1359.2|1359.8|1358.6|50
1626961450000|2021-07-22 13:44:10|1360.2|1359|1360.7|1359.5|1361.1|1359.9|1359.9|1358.7|54
1626961460000|2021-07-22 13:44:20|1360.6|1359.4|1360.4|1359.2|1360.9|1359.7|1360.3|1359.1|35
1626961470000|2021-07-22 13:44:30|1360.3|1359.1|1360.4|1359.2|1360.6|1359.4|1360.1|1358.9|30
1626961480000|2021-07-22 13:44:40|1360.3|1359.1|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|10
1626961490000|2021-07-22 13:44:50|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1359.9|1358.7|11
1626961500000|2021-07-22 13:45:00|1360.5|1359.3|1357.8|1356.6|1360.6|1359.4|1357.7|1356.5|130
1626961510000|2021-07-22 13:45:10|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.3|1356.1|37
1626961520000|2021-07-22 13:45:20|1357.8|1356.6|1358.1|1356.9|1358.6|1357.4|1357.8|1356.6|52
1626961530000|2021-07-22 13:45:30|1357.8|1356.6|1358.1|1356.9|1358.1|1356.9|1357.6|1356.4|52
1626961540000|2021-07-22 13:45:40|1358.2|1357|1357.8|1356.6|1358.2|1357|1357.5|1356.3|44
1626961550000|2021-07-22 13:45:50|1357.7|1356.5|1357.8|1356.6|1358.1|1356.9|1357.7|1356.5|41
1626961560000|2021-07-22 13:46:00|1357.7|1356.5|1357.2|1356|1357.7|1356.5|1357.1|1355.9|31
1626961570000|2021-07-22 13:46:10|1357|1355.8|1356.9|1355.7|1357.1|1355.9|1356.6|1355.4|15
1626961580000|2021-07-22 13:46:20|1357.1|1355.9|1356.8|1355.6|1357.1|1355.9|1356.1|1354.9|27
1626961590000|2021-07-22 13:46:30|1357|1355.8|1356.6|1355.4|1357.1|1355.9|1356.6|1355.4|10
1626961600000|2021-07-22 13:46:40|1356.8|1355.6|1357.3|1356.1|1357.4|1356.2|1356.8|1355.6|43
1626961610000|2021-07-22 13:46:50|1357.4|1356.2|1357.6|1356.4|1357.6|1356.4|1357.3|1356.1|19
1626961620000|2021-07-22 13:47:00|1357.8|1356.6|1357.1|1355.9|1357.9|1356.7|1356.8|1355.6|90
1626961630000|2021-07-22 13:47:10|1357.2|1356|1357.5|1356.3|1357.6|1356.4|1357.1|1355.9|28
1626961640000|2021-07-22 13:47:20|1357.6|1356.4|1357.3|1356.1|1357.9|1356.7|1357.2|1356|41
1626961650000|2021-07-22 13:47:30|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357|1355.8|15
1626961660000|2021-07-22 13:47:40|1357|1355.8|1356.8|1355.6|1357.1|1355.9|1356.3|1355.1|39
1626961670000|2021-07-22 13:47:50|1356.3|1355.1|1356.4|1355.2|1356.6|1355.4|1356.1|1354.9|38
1626961680000|2021-07-22 13:48:00|1356.3|1355.1|1356.5|1355.3|1356.8|1355.6|1356.2|1355|32
1626961690000|2021-07-22 13:48:10|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.2|1355|12
1626961700000|2021-07-22 13:48:20|1356.6|1355.4|1356.1|1354.9|1356.6|1355.4|1356.1|1354.9|6
1626961710000|2021-07-22 13:48:30|1355.8|1354.6|1355.1|1353.9|1355.8|1354.6|1355.1|1353.9|36
1626961720000|2021-07-22 13:48:40|1354.8|1353.6|1354.8|1353.6|1355.1|1353.9|1354.8|1353.6|65
1626961730000|2021-07-22 13:48:50|1354.6|1353.4|1355.2|1354|1355.2|1354|1354.6|1353.4|27
1626961740000|2021-07-22 13:49:00|1355.1|1353.9|1355.3|1354.1|1355.4|1354.2|1354.9|1353.7|31
1626961750000|2021-07-22 13:49:10|1355.2|1354|1354.7|1353.5|1355.2|1354|1354.7|1353.5|52
1626961760000|2021-07-22 13:49:20|1354.8|1353.6|1354.6|1353.4|1354.8|1353.6|1354.6|1353.4|9
1626961770000|2021-07-22 13:49:30|1354.8|1353.6|1354.6|1353.4|1355.1|1353.9|1354.6|1353.4|22
1626961780000|2021-07-22 13:49:40|1354.4|1353.2|1354.4|1353.2|1354.8|1353.6|1354.4|1353.2|127
1626961790000|2021-07-22 13:49:50|1354.6|1353.4|1355.3|1354.1|1355.3|1354.1|1354.6|1353.4|27
1626961800000|2021-07-22 13:50:00|1355.4|1354.2|1356.4|1355.2|1356.4|1355.2|1355.3|1354.1|41
1626961810000|2021-07-22 13:50:10|1356.6|1355.4|1356.4|1355.2|1356.6|1355.4|1356.3|1355.1|22
1626961820000|2021-07-22 13:50:20|1356.2|1355|1357.3|1356.1|1357.4|1356.2|1356.2|1355|30
1626961830000|2021-07-22 13:50:30|1357.4|1356.2|1357.6|1356.4|1357.8|1356.6|1357.4|1356.2|26
1626961840000|2021-07-22 13:50:40|1357.8|1356.6|1358.1|1356.9|1358.1|1356.9|1357.7|1356.5|64
1626961850000|2021-07-22 13:50:50|1358.3|1357.1|1358.4|1357.2|1358.7|1357.5|1358.2|1357|26
1626961860000|2021-07-22 13:51:00|1358.6|1357.4|1358.1|1356.9|1358.6|1357.4|1358|1356.8|14
1626961870000|2021-07-22 13:51:10|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|17
1626961880000|2021-07-22 13:51:20|1358.3|1357.1|1357.8|1356.6|1358.3|1357.1|1357.8|1356.6|31
1626961890000|2021-07-22 13:51:30|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|33
1626961900000|2021-07-22 13:51:40|1358.4|1357.2|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|27
1626961910000|2021-07-22 13:51:50|1358.3|1357.1|1358.1|1356.9|1358.3|1357.1|1358.1|1356.9|56
1626961920000|2021-07-22 13:52:00|1357.8|1356.6|1358.6|1357.4|1358.8|1357.6|1357.6|1356.4|100
1626961930000|2021-07-22 13:52:10|1358.7|1357.5|1358.3|1357.1|1358.8|1357.6|1358.1|1356.9|106
1626961940000|2021-07-22 13:52:20|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1357.8|1356.6|45
1626961950000|2021-07-22 13:52:30|1357.9|1356.7|1358.3|1357.1|1358.3|1357.1|1357.9|1356.7|18
1626961960000|2021-07-22 13:52:40|1358.5|1357.3|1359.3|1358.1|1359.3|1358.1|1358.3|1357.1|28
1626961970000|2021-07-22 13:52:50|1359.6|1358.4|1359.6|1358.4|1359.8|1358.6|1359.2|1358|71
1626961980000|2021-07-22 13:53:00|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.1|1357.9|27
1626961990000|2021-07-22 13:53:10|1359.3|1358.1|1359.4|1358.2|1359.6|1358.4|1359.3|1358.1|49
1626962000000|2021-07-22 13:53:20|1359.5|1358.3|1359.2|1358|1360.3|1359.1|1359.1|1357.9|60
1626962010000|2021-07-22 13:53:30|1359.1|1357.9|1359.1|1357.9|1359.3|1358.1|1359|1357.8|6
1626962020000|2021-07-22 13:53:40|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.1|1357.9|5
1626962030000|2021-07-22 13:53:50|1359.2|1358|1359.1|1357.9|1359.3|1358.1|1359.1|1357.9|16
1626962040000|2021-07-22 13:54:00|1358.9|1357.7|1358.6|1357.4|1359.1|1357.9|1358.6|1357.4|45
1626962050000|2021-07-22 13:54:10|1358.7|1357.5|1359.3|1358.1|1359.4|1358.2|1358.6|1357.4|32
1626962060000|2021-07-22 13:54:20|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|14
1626962070000|2021-07-22 13:54:30|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1358.6|1357.4|60
1626962080000|2021-07-22 13:54:40|1359.4|1358.2|1360.1|1358.9|1360.1|1358.9|1359.4|1358.2|39
1626962090000|2021-07-22 13:54:50|1359.9|1358.7|1360.3|1359.1|1360.3|1359.1|1359.9|1358.7|33
1626962100000|2021-07-22 13:55:00|1360.2|1359|1359.5|1358.3|1360.2|1359|1359.5|1358.3|23
1626962110000|2021-07-22 13:55:10|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.3|1358.1|20
1626962120000|2021-07-22 13:55:20|1359.1|1357.9|1358.8|1357.6|1359.3|1358.1|1358.7|1357.5|34
1626962130000|2021-07-22 13:55:30|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.8|1357.6|20
1626962140000|2021-07-22 13:55:40|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.7|1357.5|26
1626962150000|2021-07-22 13:55:50|1358.8|1357.6|1358.9|1357.7|1359.4|1358.2|1358.8|1357.6|42
1626962160000|2021-07-22 13:56:00|1359|1357.8|1360.1|1358.9|1360.1|1358.9|1358.9|1357.7|26
1626962170000|2021-07-22 13:56:10|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|13
1626962180000|2021-07-22 13:56:20|1359.7|1358.5|1358.3|1357.1|1359.8|1358.6|1358.3|1357.1|296
1626962190000|2021-07-22 13:56:30|1358.2|1357|1357.3|1356.1|1358.2|1357|1357.3|1356.1|59
1626962200000|2021-07-22 13:56:40|1357.1|1355.9|1356.3|1355.1|1357.1|1355.9|1356.3|1355.1|61
1626962210000|2021-07-22 13:56:50|1356.4|1355.2|1356.6|1355.4|1356.8|1355.6|1356.4|1355.2|13
1626962220000|2021-07-22 13:57:00|1356.3|1355.1|1356.1|1354.9|1356.3|1355.1|1356.1|1354.9|61
1626962230000|2021-07-22 13:57:10|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|15
1626962240000|2021-07-22 13:57:20|1356.3|1355.1|1357.1|1355.9|1357.1|1355.9|1356.3|1355.1|47
1626962250000|2021-07-22 13:57:30|1357.2|1356|1357.6|1356.4|1357.6|1356.4|1357.2|1356|18
1626962260000|2021-07-22 13:57:40|1357.3|1356.1|1357|1355.8|1357.3|1356.1|1356.6|1355.4|54
1626962270000|2021-07-22 13:57:50|1357.1|1355.9|1357.1|1355.9|1357.2|1356|1357.1|1355.9|11
1626962280000|2021-07-22 13:58:00|1357.3|1356.1|1357.6|1356.4|1357.6|1356.4|1357.3|1356.1|54
1626962290000|2021-07-22 13:58:10|1357.4|1356.2|1357.1|1355.9|1357.4|1356.2|1357.1|1355.9|10
1626962300000|2021-07-22 13:58:20|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1356.8|1355.6|36
1626962310000|2021-07-22 13:58:30|1356.8|1355.6|1356.8|1355.6|1356.9|1355.7|1356.8|1355.6|7
1626962320000|2021-07-22 13:58:40|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|16
1626962330000|2021-07-22 13:58:50|1357.4|1356.2|1357.8|1356.6|1357.8|1356.6|1357.4|1356.2|30
1626962340000|2021-07-22 13:59:00|1357.9|1356.7|1358.1|1356.9|1358.1|1356.9|1357.8|1356.6|26
1626962350000|2021-07-22 13:59:10|1358.8|1357.6|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|31
1626962360000|2021-07-22 13:59:20|1358.8|1357.6|1358.6|1357.4|1358.8|1357.6|1358.3|1357.1|40
1626962370000|2021-07-22 13:59:30|1358.5|1357.3|1358.3|1357.1|1358.5|1357.3|1358.1|1356.9|2
1626962380000|2021-07-22 13:59:40|1358.2|1357|1358.2|1357|1358.3|1357.1|1358.1|1356.9|12
1626962390000|2021-07-22 13:59:50|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|13
1626962400000|2021-07-22 14:00:00|1358.2|1357|1358|1356.8|1358.2|1357|1357.9|1356.7|21
1626962410000|2021-07-22 14:00:10|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|4
1626962420000|2021-07-22 14:00:20|1357.9|1356.7|1358.1|1356.9|1358.2|1357|1357.9|1356.7|26
1626962430000|2021-07-22 14:00:30|1358|1356.8|1357.8|1356.6|1358.1|1356.9|1357.6|1356.4|29
1626962440000|2021-07-22 14:00:40|1358.1|1356.9|1358.1|1356.9|1358.2|1357|1357.8|1356.6|22
1626962450000|2021-07-22 14:00:50|1358|1356.8|1357.6|1356.4|1358|1356.8|1357.3|1356.1|26
1626962460000|2021-07-22 14:01:00|1357.8|1356.6|1357.6|1356.4|1358.1|1356.9|1357.6|1356.4|31
1626962470000|2021-07-22 14:01:10|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|59
1626962480000|2021-07-22 14:01:20|1356.8|1355.6|1356.8|1355.6|1357.1|1355.9|1356.7|1355.5|46
1626962490000|2021-07-22 14:01:30|1356.7|1355.5|1357.3|1356.1|1357.3|1356.1|1356.6|1355.4|80
1626962500000|2021-07-22 14:01:40|1357.1|1355.9|1357.3|1356.1|1357.6|1356.4|1357.1|1355.9|15
1626962510000|2021-07-22 14:01:50|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|31
1626962520000|2021-07-22 14:02:00|1357.1|1355.9|1356.8|1355.6|1357.1|1355.9|1356.7|1355.5|38
1626962530000|2021-07-22 14:02:10|1357|1355.8|1357.9|1356.7|1358.1|1356.9|1356.9|1355.7|34
1626962540000|2021-07-22 14:02:20|1357.8|1356.6|1358.1|1356.9|1358.1|1356.9|1357.8|1356.6|65
1626962550000|2021-07-22 14:02:30|1357.8|1356.6|1357.6|1356.4|1357.8|1356.6|1357.3|1356.1|18
1626962560000|2021-07-22 14:02:40|1357.7|1356.5|1357.9|1356.7|1358|1356.8|1357.4|1356.2|14
1626962570000|2021-07-22 14:02:50|1357.7|1356.5|1357.8|1356.6|1357.9|1356.7|1357.6|1356.4|14
1626962580000|2021-07-22 14:03:00|1357.7|1356.5|1357.9|1356.7|1358.1|1356.9|1357.6|1356.4|23
1626962590000|2021-07-22 14:03:10|1357.8|1356.6|1357.6|1356.4|1357.8|1356.6|1357.6|1356.4|23
1626962600000|2021-07-22 14:03:20|1357.8|1356.6|1357.6|1356.4|1358.1|1356.9|1357.6|1356.4|16
1626962610000|2021-07-22 14:03:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|54
1626962620000|2021-07-22 14:03:40|1357.5|1356.3|1358.1|1356.9|1358.1|1356.9|1357.5|1356.3|31
1626962630000|2021-07-22 14:03:50|1358.2|1357|1358.4|1357.2|1358.8|1357.6|1358.1|1356.9|95
1626962640000|2021-07-22 14:04:00|1358.6|1357.4|1358|1356.8|1358.6|1357.4|1357.6|1356.4|44
1626962650000|2021-07-22 14:04:10|1357.9|1356.7|1358.7|1357.5|1358.7|1357.5|1357.9|1356.7|24
1626962660000|2021-07-22 14:04:20|1358.6|1357.4|1358.1|1356.9|1358.6|1357.4|1358.1|1356.9|11
1626962670000|2021-07-22 14:04:30|1358.2|1357|1359.1|1357.9|1359.1|1357.9|1358.2|1357|24
1626962680000|2021-07-22 14:04:40|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1358.7|1357.5|13
1626962690000|2021-07-22 14:04:50|1359.2|1358|1359.3|1358.1|1359.5|1358.3|1359.1|1357.9|18
1626962700000|2021-07-22 14:05:00|1359.1|1357.9|1358.7|1357.5|1359.1|1357.9|1358.7|1357.5|28
1626962710000|2021-07-22 14:05:10|1358.6|1357.4|1358.8|1357.6|1358.8|1357.6|1358.3|1357.1|19
1626962720000|2021-07-22 14:05:20|1358.9|1357.7|1358.9|1357.7|1359.1|1357.9|1358.6|1357.4|38
1626962730000|2021-07-22 14:05:30|1359|1357.8|1358.4|1357.2|1359.2|1358|1358.3|1357.1|37
1626962740000|2021-07-22 14:05:40|1358.6|1357.4|1358.9|1357.7|1359.1|1357.9|1358.3|1357.1|60
1626962750000|2021-07-22 14:05:50|1359.1|1357.9|1358.7|1357.5|1359.1|1357.9|1358.6|1357.4|11
1626962760000|2021-07-22 14:06:00|1358.8|1357.6|1358.8|1357.6|1359.1|1357.9|1358.7|1357.5|11
1626962770000|2021-07-22 14:06:10|1358.7|1357.5|1359.1|1357.9|1359.1|1357.9|1358.1|1356.9|35
1626962780000|2021-07-22 14:06:20|1358.9|1357.7|1358.9|1357.7|1359.2|1358|1358.8|1357.6|22
1626962790000|2021-07-22 14:06:30|1359|1357.8|1359.4|1358.2|1359.4|1358.2|1358.9|1357.7|12
1626962800000|2021-07-22 14:06:40|1359.3|1358.1|1358.8|1357.6|1359.4|1358.2|1358.7|1357.5|12
1626962810000|2021-07-22 14:06:50|1359.1|1357.9|1359.3|1358.1|1359.5|1358.3|1359.1|1357.9|6
1626962820000|2021-07-22 14:07:00|1359.2|1358|1358.6|1357.4|1359.2|1358|1358.6|1357.4|37
1626962830000|2021-07-22 14:07:10|1358.3|1357.1|1358.5|1357.3|1358.7|1357.5|1358.3|1357.1|18
1626962840000|2021-07-22 14:07:20|1358.6|1357.4|1358.6|1357.4|1358.9|1357.7|1358.6|1357.4|13
1626962850000|2021-07-22 14:07:30|1358.7|1357.5|1359.1|1357.9|1359.1|1357.9|1358.6|1357.4|14
1626962860000|2021-07-22 14:07:40|1359|1357.8|1359|1357.8|1359|1357.8|1358.9|1357.7|5
1626962870000|2021-07-22 14:07:50|1358.9|1357.7|1359.8|1358.6|1359.8|1358.6|1358.9|1357.7|20
1626962880000|2021-07-22 14:08:00|||||||||13
1626962890000|2021-07-22 14:08:10|1359.7|1358.5|1360.1|1358.9|1360.1|1358.9|1359.3|1358.1|39
1626962900000|2021-07-22 14:08:20|1360.3|1359.1|1360.4|1359.2|1360.6|1359.4|1360.3|1359.1|38
1626962910000|2021-07-22 14:08:30|1360.6|1359.4|1360.4|1359.2|1360.6|1359.4|1360.3|1359.1|8
1626962920000|2021-07-22 14:08:40|1360.6|1359.4|1361.4|1360.2|1361.6|1360.4|1360.6|1359.4|109
1626962930000|2021-07-22 14:08:50|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|32
1626962940000|2021-07-22 14:09:00|1361.2|1360|1361.1|1359.9|1361.3|1360.1|1360.8|1359.6|37
1626962950000|2021-07-22 14:09:10|1361.3|1360.1|1361.6|1360.4|1361.6|1360.4|1361.3|1360.1|12
1626962960000|2021-07-22 14:09:20|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|19
1626962970000|2021-07-22 14:09:30|1361.2|1360|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|8
1626962980000|2021-07-22 14:09:40|1360.8|1359.6|1361|1359.8|1361.1|1359.9|1360.8|1359.6|4
1626962990000|2021-07-22 14:09:50|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.8|1359.6|7
1626963000000|2021-07-22 14:10:00|1360.8|1359.6|1361.1|1359.9|1361.1|1359.9|1360.6|1359.4|16
1626963010000|2021-07-22 14:10:10|1361|1359.8|1360.8|1359.6|1361.1|1359.9|1360.7|1359.5|10
1626963020000|2021-07-22 14:10:20|1360.7|1359.5|1361.1|1359.9|1361.1|1359.9|1360.7|1359.5|8
1626963030000|2021-07-22 14:10:30|1361.2|1360|1361.6|1360.4|1361.8|1360.6|1361.2|1360|152
1626963040000|2021-07-22 14:10:40|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|20
1626963050000|2021-07-22 14:10:50|1361.6|1360.4|1362|1360.8|1362|1360.8|1361.6|1360.4|23
1626963060000|2021-07-22 14:11:00|1362.4|1361.2|1362.8|1361.6|1362.9|1361.7|1362.3|1361.1|113
1626963070000|2021-07-22 14:11:10|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|4
1626963080000|2021-07-22 14:11:20|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|15
1626963090000|2021-07-22 14:11:30|1362.1|1360.9|1362.3|1361.1|1362.3|1361.1|1361.8|1360.6|16
1626963100000|2021-07-22 14:11:40|1362.2|1361|1362.6|1361.4|1362.6|1361.4|1362.2|1361|6
1626963110000|2021-07-22 14:11:50|1362.3|1361.1|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|50
1626963120000|2021-07-22 14:12:00|1362.2|1361|1361.8|1360.6|1362.3|1361.1|1361.6|1360.4|128
1626963130000|2021-07-22 14:12:10|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1361.8|1360.6|13
1626963140000|2021-07-22 14:12:20|1361.8|1360.6|1361.9|1360.7|1362.1|1360.9|1361.8|1360.6|19
1626963150000|2021-07-22 14:12:30|1362|1360.8|1363.1|1361.9|1363.2|1362|1362|1360.8|31
1626963160000|2021-07-22 14:12:40|1363.2|1362|1363.3|1362.1|1363.3|1362.1|1363.1|1361.9|10
1626963170000|2021-07-22 14:12:50|1363.1|1361.9|1363.1|1361.9|1363.3|1362.1|1362.9|1361.7|28
1626963180000|2021-07-22 14:13:00|1362.8|1361.6|1363.1|1361.9|1363.1|1361.9|1362.8|1361.6|15
1626963190000|2021-07-22 14:13:10|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.7|1361.5|27
1626963200000|2021-07-22 14:13:20|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.7|1361.5|0
1626963210000|2021-07-22 14:13:30|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|60
1626963220000|2021-07-22 14:13:40|1363.2|1362|1363.3|1362.1|1363.3|1362.1|1363.1|1361.9|114
1626963230000|2021-07-22 14:13:50|1363.6|1362.4|1363.8|1362.6|1363.8|1362.6|1363.6|1362.4|35
1626963240000|2021-07-22 14:14:00|1363.6|1362.4|1364.3|1363.1|1364.3|1363.1|1363.6|1362.4|28
1626963250000|2021-07-22 14:14:10|1364.6|1363.4|1363.8|1362.6|1364.7|1363.5|1363.8|1362.6|29
1626963260000|2021-07-22 14:14:20|1363.6|1362.4|1363.9|1362.7|1364|1362.8|1363.6|1362.4|37
1626963270000|2021-07-22 14:14:30|1364|1362.8|1363.9|1362.7|1364.1|1362.9|1363.8|1362.6|17
1626963280000|2021-07-22 14:14:40|1364|1362.8|1364.1|1362.9|1364.1|1362.9|1363.6|1362.4|24
1626963290000|2021-07-22 14:14:50|1364.3|1363.1|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|12
1626963300000|2021-07-22 14:15:00|1364.5|1363.3|1364.8|1363.6|1365.1|1363.9|1364.3|1363.1|49
1626963310000|2021-07-22 14:15:10|1364.9|1363.7|1364.3|1363.1|1365.1|1363.9|1364.3|1363.1|35
1626963320000|2021-07-22 14:15:20|1364|1362.8|1364|1362.8|1364.1|1362.9|1363.8|1362.6|12
1626963330000|2021-07-22 14:15:30|1363.8|1362.6|1363.8|1362.6|1364|1362.8|1363.3|1362.1|36
1626963340000|2021-07-22 14:15:40|1363.7|1362.5|1363.9|1362.7|1364.3|1363.1|1363.7|1362.5|29
1626963350000|2021-07-22 14:15:50|1363.8|1362.6|1364.3|1363.1|1364.3|1363.1|1363.8|1362.6|11
1626963360000|2021-07-22 14:16:00|1363.8|1362.6|1364.1|1362.9|1364.6|1363.4|1363.8|1362.6|103
1626963370000|2021-07-22 14:16:10|1364.2|1363|1364.5|1363.3|1364.5|1363.3|1364.1|1362.9|13
1626963380000|2021-07-22 14:16:20|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|12
1626963390000|2021-07-22 14:16:30|1364.2|1363|1364.1|1362.9|1364.2|1363|1363.8|1362.6|37
1626963400000|2021-07-22 14:16:40|1363.8|1362.6|1363.9|1362.7|1363.9|1362.7|1363.8|1362.6|17
1626963410000|2021-07-22 14:16:50|1364|1362.8|1364.8|1363.6|1364.8|1363.6|1364|1362.8|46
1626963420000|2021-07-22 14:17:00|1364.6|1363.4|1364.8|1363.6|1365.1|1363.9|1364.6|1363.4|28
1626963430000|2021-07-22 14:17:10|1365.1|1363.9|1365.3|1364.1|1365.3|1364.1|1365.1|1363.9|32
1626963440000|2021-07-22 14:17:20|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1364.8|1363.6|41
1626963450000|2021-07-22 14:17:30|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.6|1363.4|24
1626963460000|2021-07-22 14:17:40|1364.3|1363.1|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|54
1626963470000|2021-07-22 14:17:50|1363.9|1362.7|1363.8|1362.6|1363.9|1362.7|1363.8|1362.6|9
1626963480000|2021-07-22 14:18:00|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|14
1626963490000|2021-07-22 14:18:10|1363.3|1362.1|1362.6|1361.4|1363.3|1362.1|1362.6|1361.4|32
1626963500000|2021-07-22 14:18:20|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|18
1626963510000|2021-07-22 14:18:30|1362.1|1360.9|1361.8|1360.6|1362.1|1360.9|1361.8|1360.6|51
1626963520000|2021-07-22 14:18:40|1362|1360.8|1362.6|1361.4|1362.6|1361.4|1362|1360.8|33
1626963530000|2021-07-22 14:18:50|1362.8|1361.6|1362.4|1361.2|1362.8|1361.6|1362.3|1361.1|10
1626963540000|2021-07-22 14:19:00|1362.6|1361.4|1362.1|1360.9|1362.6|1361.4|1362.1|1360.9|15
1626963550000|2021-07-22 14:19:10|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1361.9|1360.7|41
1626963560000|2021-07-22 14:19:20|1362.4|1361.2|1362.1|1360.9|1362.6|1361.4|1362.1|1360.9|16
1626963570000|2021-07-22 14:19:30|1361.9|1360.7|1362.3|1361.1|1362.4|1361.2|1361.8|1360.6|9
1626963580000|2021-07-22 14:19:40|1362.4|1361.2|1361.8|1360.6|1362.5|1361.3|1361.8|1360.6|16
1626963590000|2021-07-22 14:19:50|1361.7|1360.5|1362.1|1360.9|1362.1|1360.9|1361.3|1360.1|39
1626963600000|2021-07-22 14:20:00|1361.6|1360.4|1361.4|1360.2|1361.8|1360.6|1361.3|1360.1|25
1626963610000|2021-07-22 14:20:10|1361.3|1360.1|1361.1|1359.9|1361.6|1360.4|1361.1|1359.9|15
1626963620000|2021-07-22 14:20:20|1360.8|1359.6|1360.6|1359.4|1361.1|1359.9|1360.6|1359.4|39
1626963630000|2021-07-22 14:20:30|1360.4|1359.2|1359.8|1358.6|1360.5|1359.3|1359.8|1358.6|44
1626963640000|2021-07-22 14:20:40|1360.1|1358.9|1360.1|1358.9|1360.6|1359.4|1360.1|1358.9|80
1626963650000|2021-07-22 14:20:50|1360|1358.8|1360.6|1359.4|1360.6|1359.4|1359.8|1358.6|17
1626963660000|2021-07-22 14:21:00|1360.4|1359.2|1360.8|1359.6|1360.8|1359.6|1360.3|1359.1|14
1626963670000|2021-07-22 14:21:10|1360.7|1359.5|1360.1|1358.9|1360.7|1359.5|1360.1|1358.9|19
1626963680000|2021-07-22 14:21:20|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.2|1359|7
1626963690000|2021-07-22 14:21:30|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|12
1626963700000|2021-07-22 14:21:40|1360|1358.8|1359.8|1358.6|1360|1358.8|1359.8|1358.6|11
1626963710000|2021-07-22 14:21:50|1360|1358.8|1359.3|1358.1|1360.2|1359|1358.8|1357.6|137
1626963720000|2021-07-22 14:22:00|1359.2|1358|1359.6|1358.4|1359.8|1358.6|1359.1|1357.9|64
1626963730000|2021-07-22 14:22:10|1359.8|1358.6|1360.1|1358.9|1360.1|1358.9|1359.8|1358.6|4
1626963740000|2021-07-22 14:22:20|1360.3|1359.1|1359.8|1358.6|1360.3|1359.1|1359.8|1358.6|14
1626963750000|2021-07-22 14:22:30|1359.6|1358.4|1360.6|1359.4|1360.6|1359.4|1359.6|1358.4|45
1626963760000|2021-07-22 14:22:40|1360.3|1359.1|1360.6|1359.4|1360.6|1359.4|1360.3|1359.1|25
1626963770000|2021-07-22 14:22:50|1360.8|1359.6|1361.1|1359.9|1361.3|1360.1|1360.7|1359.5|14
1626963780000|2021-07-22 14:23:00|1361.3|1360.1|1361.9|1360.7|1361.9|1360.7|1361.3|1360.1|101
1626963790000|2021-07-22 14:23:10|1361.8|1360.6|1361.3|1360.1|1362|1360.8|1361.3|1360.1|28
1626963800000|2021-07-22 14:23:20|||||||||1
1626963810000|2021-07-22 14:23:30|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.2|1360|8
1626963820000|2021-07-22 14:23:40|1361.2|1360|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|13
1626963830000|2021-07-22 14:23:50|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|18
1626963840000|2021-07-22 14:24:00|1360.8|1359.6|1361.2|1360|1361.3|1360.1|1360.8|1359.6|18
1626963850000|2021-07-22 14:24:10|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1360.9|1359.7|2
1626963860000|2021-07-22 14:24:20|1361.2|1360|1361|1359.8|1361.3|1360.1|1361|1359.8|12
1626963870000|2021-07-22 14:24:30|1360.9|1359.7|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|1
1626963880000|2021-07-22 14:24:40|1360.8|1359.6|1361.1|1359.9|1361.1|1359.9|1360.7|1359.5|12
1626963890000|2021-07-22 14:24:50|1361|1359.8|1361.3|1360.1|1361.6|1360.4|1361|1359.8|61
1626963900000|2021-07-22 14:25:00|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|22
1626963910000|2021-07-22 14:25:10|1361.1|1359.9|1361.3|1360.1|1361.5|1360.3|1361.1|1359.9|51
1626963920000|2021-07-22 14:25:20|1361.2|1360|1361.2|1360|1361.3|1360.1|1361.2|1360|24
1626963930000|2021-07-22 14:25:30|1361|1359.8|1361.7|1360.5|1361.7|1360.5|1361|1359.8|34
1626963940000|2021-07-22 14:25:40|1361.6|1360.4|1361.9|1360.7|1362.1|1360.9|1361.6|1360.4|20
1626963950000|2021-07-22 14:25:50|1362.1|1360.9|1361.8|1360.6|1362.1|1360.9|1361.8|1360.6|11
1626963960000|2021-07-22 14:26:00|1361.6|1360.4|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|35
1626963970000|2021-07-22 14:26:10|1361.7|1360.5|1361.8|1360.6|1362.1|1360.9|1361.7|1360.5|25
1626963980000|2021-07-22 14:26:20|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1361.8|1360.6|9
1626963990000|2021-07-22 14:26:30|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.8|1360.6|36
1626964000000|2021-07-22 14:26:40|1361.8|1360.6|1361.9|1360.7|1362.1|1360.9|1361.8|1360.6|1
1626964010000|2021-07-22 14:26:50|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|35
1626964020000|2021-07-22 14:27:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|4
1626964030000|2021-07-22 14:27:10|1361.5|1360.3|1361.1|1359.9|1361.6|1360.4|1361.1|1359.9|10
1626964040000|2021-07-22 14:27:20|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.8|1359.6|4
1626964050000|2021-07-22 14:27:30|1361.3|1360.1|1360.6|1359.4|1361.3|1360.1|1360.6|1359.4|12
1626964060000|2021-07-22 14:27:40|1360.3|1359.1|1360.9|1359.7|1361|1359.8|1360.3|1359.1|23
1626964070000|2021-07-22 14:27:50|1361|1359.8|1360.9|1359.7|1361.1|1359.9|1360.8|1359.6|2
1626964080000|2021-07-22 14:28:00|1361|1359.8|1361.3|1360.1|1361.3|1360.1|1361|1359.8|13
1626964090000|2021-07-22 14:28:10|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|4
1626964100000|2021-07-22 14:28:20|1361.4|1360.2|1361.2|1360|1362.1|1360.9|1361.2|1360|28
1626964110000|2021-07-22 14:28:30|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.8|1359.6|10
1626964120000|2021-07-22 14:28:40|1360.8|1359.6|1360.6|1359.4|1360.9|1359.7|1360.6|1359.4|8
1626964130000|2021-07-22 14:28:50|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|7
1626964140000|2021-07-22 14:29:00|1360.6|1359.4|1360.3|1359.1|1360.7|1359.5|1360.1|1358.9|21
1626964150000|2021-07-22 14:29:10|1360.2|1359|1359.9|1358.7|1360.2|1359|1359.8|1358.6|12
1626964160000|2021-07-22 14:29:20|1359.7|1358.5|1359.3|1358.1|1359.7|1358.5|1359.2|1358|11
1626964170000|2021-07-22 14:29:30|1359.2|1358|1358.8|1357.6|1359.2|1358|1358.8|1357.6|17
1626964180000|2021-07-22 14:29:40|1358.9|1357.7|1358.8|1357.6|1359|1357.8|1358.8|1357.6|4
1626964190000|2021-07-22 14:29:50|1358.6|1357.4|1359.1|1357.9|1359.1|1357.9|1358.6|1357.4|25
1626964200000|2021-07-22 14:30:00|1358.9|1357.7|1358.2|1357|1358.9|1357.7|1358.2|1357|44
1626964210000|2021-07-22 14:30:10|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|34
1626964220000|2021-07-22 14:30:20|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|11
1626964230000|2021-07-22 14:30:30|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|8
1626964240000|2021-07-22 14:30:40|1358.2|1357|1358.1|1356.9|1358.3|1357.1|1358.1|1356.9|36
1626964250000|2021-07-22 14:30:50|1358.3|1357.1|1358.1|1356.9|1358.3|1357.1|1358.1|1356.9|9
1626964260000|2021-07-22 14:31:00|1357.6|1356.4|1357.1|1355.9|1357.6|1356.4|1357.1|1355.9|42
1626964270000|2021-07-22 14:31:10|1356.9|1355.7|1356.8|1355.6|1357.1|1355.9|1356.8|1355.6|43
1626964280000|2021-07-22 14:31:20|1356.6|1355.4|1355.6|1354.4|1356.6|1355.4|1355.6|1354.4|60
1626964290000|2021-07-22 14:31:30|1355.5|1354.3|1355.3|1354.1|1355.5|1354.3|1354.8|1353.6|120
1626964300000|2021-07-22 14:31:40|1355.4|1354.2|1356.1|1354.9|1356.1|1354.9|1355.3|1354.1|36
1626964310000|2021-07-22 14:31:50|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|4
1626964320000|2021-07-22 14:32:00|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1355.8|1354.6|15
1626964330000|2021-07-22 14:32:10|1356.2|1355|1356.3|1355.1|1356.4|1355.2|1356.1|1354.9|11
1626964340000|2021-07-22 14:32:20|1356.1|1354.9|1356.1|1354.9|1356.2|1355|1356.1|1354.9|14
1626964350000|2021-07-22 14:32:30|1355.8|1354.6|1355.5|1354.3|1356.1|1354.9|1355.5|1354.3|104
1626964360000|2021-07-22 14:32:40|1355.7|1354.5|1355.5|1354.3|1355.7|1354.5|1355.5|1354.3|15
1626964370000|2021-07-22 14:32:50|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.3|1354.1|15
1626964380000|2021-07-22 14:33:00|1355.5|1354.3|1355.4|1354.2|1355.6|1354.4|1355.3|1354.1|16
1626964390000|2021-07-22 14:33:10|1355.3|1354.1|1355.1|1353.9|1355.4|1354.2|1355.1|1353.9|13
1626964400000|2021-07-22 14:33:20|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|5
1626964410000|2021-07-22 14:33:30|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|11
1626964420000|2021-07-22 14:33:40|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|9
1626964430000|2021-07-22 14:33:50|1354.4|1353.2|1354.9|1353.7|1354.9|1353.7|1354.4|1353.2|16
1626964440000|2021-07-22 14:34:00|1355.1|1353.9|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|13
1626964450000|2021-07-22 14:34:10|1354.8|1353.6|1355.1|1353.9|1355.1|1353.9|1354.8|1353.6|7
1626964460000|2021-07-22 14:34:20|1355|1353.8|1354.9|1353.7|1355|1353.8|1354.7|1353.5|8
1626964470000|2021-07-22 14:34:30|1354.8|1353.6|1354.7|1353.5|1354.9|1353.7|1354.7|1353.5|8
1626964480000|2021-07-22 14:34:40|1354.8|1353.6|1354.6|1353.4|1354.8|1353.6|1354.6|1353.4|2
1626964490000|2021-07-22 14:34:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|4
1626964500000|2021-07-22 14:35:00|1354.2|1353|1354.1|1352.9|1354.2|1353|1353.8|1352.6|33
1626964510000|2021-07-22 14:35:10|1354.2|1353|1354.3|1353.1|1354.4|1353.2|1354.2|1353|29
1626964520000|2021-07-22 14:35:20|1354.1|1352.9|1353.7|1352.5|1354.1|1352.9|1353.7|1352.5|45
1626964530000|2021-07-22 14:35:30|1353.6|1352.4|1353.3|1352.1|1353.6|1352.4|1353.3|1352.1|59
1626964540000|2021-07-22 14:35:40|1353.1|1351.9|1353.3|1352.1|1353.3|1352.1|1353.1|1351.9|38
1626964550000|2021-07-22 14:35:50|1353.1|1351.9|1352.8|1351.6|1353.1|1351.9|1352.8|1351.6|36
1626964560000|2021-07-22 14:36:00|1352.6|1351.4|1352.3|1351.1|1352.6|1351.4|1352.3|1351.1|55
1626964570000|2021-07-22 14:36:10|1352.1|1350.9|1351.9|1350.7|1352.1|1350.9|1351.6|1350.4|52
1626964580000|2021-07-22 14:36:20|1351.8|1350.6|1352|1350.8|1352|1350.8|1351.8|1350.6|16
1626964590000|2021-07-22 14:36:30|1352.1|1350.9|1352.7|1351.5|1352.7|1351.5|1352.1|1350.9|75
1626964600000|2021-07-22 14:36:40|1352.6|1351.4|1352.5|1351.3|1352.8|1351.6|1352.5|1351.3|41
1626964610000|2021-07-22 14:36:50|1352.4|1351.2|1352.4|1351.2|1352.8|1351.6|1352.1|1350.9|42
1626964620000|2021-07-22 14:37:00|1352.3|1351.1|1352.1|1350.9|1352.3|1351.1|1352|1350.8|69
1626964630000|2021-07-22 14:37:10|1352|1350.8|1352.8|1351.6|1352.8|1351.6|1352|1350.8|50
1626964640000|2021-07-22 14:37:20|1353|1351.8|1353.3|1352.1|1353.5|1352.3|1353|1351.8|39
1626964650000|2021-07-22 14:37:30|1353.2|1352|1353.7|1352.5|1353.7|1352.5|1353.1|1351.9|46
1626964660000|2021-07-22 14:37:40|1353.6|1352.4|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|11
1626964670000|2021-07-22 14:37:50|1353.3|1352.1|1353.2|1352|1353.4|1352.2|1353.1|1351.9|20
1626964680000|2021-07-22 14:38:00|1353.1|1351.9|1353.6|1352.4|1353.6|1352.4|1352.9|1351.7|48
1626964690000|2021-07-22 14:38:10|||||||||5
1626964700000|2021-07-22 14:38:20|1353.3|1352.1|1353.8|1352.6|1353.8|1352.6|1353.3|1352.1|49
1626964710000|2021-07-22 14:38:30|1353.6|1352.4|1354|1352.8|1354|1352.8|1353.6|1352.4|72
1626964720000|2021-07-22 14:38:40|1353.8|1352.6|1353.7|1352.5|1353.9|1352.7|1353.7|1352.5|23
1626964730000|2021-07-22 14:38:50|1353.6|1352.4|1353.1|1351.9|1353.6|1352.4|1353.1|1351.9|22
1626964740000|2021-07-22 14:39:00|1353.3|1352.1|1352.8|1351.6|1353.3|1352.1|1352.8|1351.6|22
1626964750000|2021-07-22 14:39:10|1353.3|1352.1|1353.6|1352.4|1353.8|1352.6|1353.2|1352|16
1626964760000|2021-07-22 14:39:20|1353.4|1352.2|1353.5|1352.3|1354.1|1352.9|1353.3|1352.1|80
1626964770000|2021-07-22 14:39:30|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|22
1626964780000|2021-07-22 14:39:40|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.4|1352.2|17
1626964790000|2021-07-22 14:39:50|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.9|1352.7|36
1626964800000|2021-07-22 14:40:00|1353.9|1352.7|1353.6|1352.4|1354|1352.8|1353.4|1352.2|31
1626964810000|2021-07-22 14:40:10|1353.8|1352.6|1353.9|1352.7|1354|1352.8|1353.6|1352.4|36
1626964820000|2021-07-22 14:40:20|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1353.8|1352.6|30
1626964830000|2021-07-22 14:40:30|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|1
1626964840000|2021-07-22 14:40:40|1353.9|1352.7|1354.1|1352.9|1354.2|1353|1353.9|1352.7|26
1626964850000|2021-07-22 14:40:50|1354|1352.8|1353.8|1352.6|1354|1352.8|1353.5|1352.3|38
1626964860000|2021-07-22 14:41:00|1353.7|1352.5|1353.1|1351.9|1353.8|1352.6|1353.1|1351.9|23
1626964870000|2021-07-22 14:41:10|1353|1351.8|1353.5|1352.3|1353.5|1352.3|1352.8|1351.6|50
1626964880000|2021-07-22 14:41:20|1353.6|1352.4|1353.4|1352.2|1353.6|1352.4|1353.3|1352.1|71
1626964890000|2021-07-22 14:41:30|1353.3|1352.1|1352.8|1351.6|1353.3|1352.1|1352.8|1351.6|46
1626964900000|2021-07-22 14:41:40|1353|1351.8|1353.3|1352.1|1353.3|1352.1|1352.8|1351.6|66
1626964910000|2021-07-22 14:41:50|1353.1|1351.9|1353.3|1352.1|1353.5|1352.3|1352.8|1351.6|13
1626964920000|2021-07-22 14:42:00|1353.2|1352|1353.2|1352|1353.3|1352.1|1353.1|1351.9|12
1626964930000|2021-07-22 14:42:10|1353.3|1352.1|1352.8|1351.6|1353.3|1352.1|1352.8|1351.6|19
1626964940000|2021-07-22 14:42:20|||||||||7
1626964950000|2021-07-22 14:42:30|1353|1351.8|1352.7|1351.5|1353|1351.8|1352.5|1351.3|21
1626964960000|2021-07-22 14:42:40|1352.9|1351.7|1353|1351.8|1353.1|1351.9|1352.9|1351.7|11
1626964970000|2021-07-22 14:42:50|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|3
1626964980000|2021-07-22 14:43:00|1353|1351.8|1353.5|1352.3|1353.6|1352.4|1353|1351.8|20
1626964990000|2021-07-22 14:43:10|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.1|1351.9|17
1626965000000|2021-07-22 14:43:20|1353.1|1351.9|1353.3|1352.1|1353.3|1352.1|1353.1|1351.9|46
1626965010000|2021-07-22 14:43:30|1353.2|1352|1352.6|1351.4|1353.3|1352.1|1352.6|1351.4|20
1626965020000|2021-07-22 14:43:40|1352.7|1351.5|1353.1|1351.9|1353.3|1352.1|1352.7|1351.5|26
1626965030000|2021-07-22 14:43:50|1353.3|1352.1|1353.6|1352.4|1353.6|1352.4|1353.1|1351.9|46
1626965040000|2021-07-22 14:44:00|1353.5|1352.3|1353.3|1352.1|1353.5|1352.3|1353|1351.8|31
1626965050000|2021-07-22 14:44:10|1353.2|1352|1352.8|1351.6|1353.2|1352|1352.7|1351.5|20
1626965060000|2021-07-22 14:44:20|1353.1|1351.9|1353.5|1352.3|1353.5|1352.3|1353|1351.8|47
1626965070000|2021-07-22 14:44:30|1353.7|1352.5|1353.8|1352.6|1354|1352.8|1353.6|1352.4|27
1626965080000|2021-07-22 14:44:40|1353.5|1352.3|1353.9|1352.7|1354|1352.8|1353.5|1352.3|133
1626965090000|2021-07-22 14:44:50|1353.8|1352.6|1353.9|1352.7|1354|1352.8|1353.8|1352.6|10
1626965100000|2021-07-22 14:45:00|1353.8|1352.6|1353.6|1352.4|1353.9|1352.7|1353.5|1352.3|34
1626965110000|2021-07-22 14:45:10|1353.5|1352.3|1353.3|1352.1|1353.5|1352.3|1352.8|1351.6|55
1626965120000|2021-07-22 14:45:20|||||||||15
1626965130000|2021-07-22 14:45:30|1353.2|1352|1353.2|1352|1353.3|1352.1|1353.2|1352|31
1626965140000|2021-07-22 14:45:40|1353.3|1352.1|1353.2|1352|1353.3|1352.1|1353.2|1352|9
1626965150000|2021-07-22 14:45:50|1353.3|1352.1|1353|1351.8|1353.3|1352.1|1353|1351.8|62
1626965160000|2021-07-22 14:46:00|1352.8|1351.6|1353.5|1352.3|1353.6|1352.4|1352.8|1351.6|65
1626965170000|2021-07-22 14:46:10|1353.8|1352.6|1353.3|1352.1|1353.8|1352.6|1353.1|1351.9|46
1626965180000|2021-07-22 14:46:20|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|49
1626965190000|2021-07-22 14:46:30|1352.8|1351.6|1353.3|1352.1|1353.3|1352.1|1352.8|1351.6|18
1626965200000|2021-07-22 14:46:40|1353.1|1351.9|1353.1|1351.9|1353.3|1352.1|1352.8|1351.6|84
1626965210000|2021-07-22 14:46:50|1353.3|1352.1|1352.6|1351.4|1353.3|1352.1|1352.6|1351.4|52
1626965220000|2021-07-22 14:47:00|1352.1|1350.9|1352.1|1350.9|1352.3|1351.1|1352.1|1350.9|74
1626965230000|2021-07-22 14:47:10|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.1|1350.9|34
1626965240000|2021-07-22 14:47:20|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|10
1626965250000|2021-07-22 14:47:30|1352.1|1350.9|1352.6|1351.4|1352.8|1351.6|1352.1|1350.9|41
1626965260000|2021-07-22 14:47:40|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|4
1626965270000|2021-07-22 14:47:50|1352.9|1351.7|1353.6|1352.4|1353.6|1352.4|1352.8|1351.6|34
1626965280000|2021-07-22 14:48:00|1353.8|1352.6|1353.6|1352.4|1353.8|1352.6|1353.3|1352.1|35
1626965290000|2021-07-22 14:48:10|1353.5|1352.3|1353.1|1351.9|1353.5|1352.3|1353.1|1351.9|13
1626965300000|2021-07-22 14:48:20|1353.2|1352|1352.6|1351.4|1353.2|1352|1352.6|1351.4|45
1626965310000|2021-07-22 14:48:30|1352.7|1351.5|1352.1|1350.9|1352.7|1351.5|1352.1|1350.9|236
1626965320000|2021-07-22 14:48:40|||||||||7
1626965330000|2021-07-22 14:48:50|1352|1350.8|1351.1|1349.9|1352|1350.8|1351.1|1349.9|59
1626965340000|2021-07-22 14:49:00|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|14
1626965350000|2021-07-22 14:49:10|||||||||10
1626965360000|2021-07-22 14:49:20|1350.1|1348.9|1348.4|1347.2|1350.1|1348.9|1348.1|1346.9|47
1626965370000|2021-07-22 14:49:30|1348.3|1347.1|1349.1|1347.9|1349.3|1348.1|1348.1|1346.9|163
1626965380000|2021-07-22 14:49:40|1349.2|1348|1348.6|1347.4|1349.2|1348|1348.3|1347.1|96
1626965390000|2021-07-22 14:49:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1347.8|1346.6|87
1626965400000|2021-07-22 14:50:00|1348.1|1346.9|1348.2|1347|1348.3|1347.1|1347.8|1346.6|42
1626965410000|2021-07-22 14:50:10|1348.5|1347.3|1348.3|1347.1|1348.8|1347.6|1348.3|1347.1|69
1626965420000|2021-07-22 14:50:20|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1347.6|1346.4|55
1626965430000|2021-07-22 14:50:30|1348.2|1347|1348.6|1347.4|1348.6|1347.4|1348.2|1347|45
1626965440000|2021-07-22 14:50:40|1348.4|1347.2|1348.1|1346.9|1348.4|1347.2|1348.1|1346.9|12
1626965450000|2021-07-22 14:50:50|1347.7|1346.5|1346.8|1345.6|1347.8|1346.6|1346.8|1345.6|149
1626965460000|2021-07-22 14:51:00|1346.7|1345.5|1345.8|1344.6|1346.7|1345.5|1345.6|1344.4|167
1626965470000|2021-07-22 14:51:10|1345.9|1344.7|1345.6|1344.4|1346.1|1344.9|1345.6|1344.4|121
1626965480000|2021-07-22 14:51:20|1345.5|1344.3|1345.1|1343.9|1345.5|1344.3|1344.8|1343.6|68
1626965490000|2021-07-22 14:51:30|1345.3|1344.1|1345.6|1344.4|1346.1|1344.9|1345|1343.8|143
1626965500000|2021-07-22 14:51:40|1345.8|1344.6|1346.3|1345.1|1346.3|1345.1|1345.4|1344.2|69
1626965510000|2021-07-22 14:51:50|1346.6|1345.4|1346.9|1345.7|1347.1|1345.9|1346.4|1345.2|98
1626965520000|2021-07-22 14:52:00|1346.8|1345.6|1346.8|1345.6|1347.1|1345.9|1346.4|1345.2|52
1626965530000|2021-07-22 14:52:10|1347.1|1345.9|1346.6|1345.4|1347.1|1345.9|1346.6|1345.4|45
1626965540000|2021-07-22 14:52:20|1346.4|1345.2|1345.9|1344.7|1346.4|1345.2|1345.9|1344.7|128
1626965550000|2021-07-22 14:52:30|1346.1|1344.9|1345.4|1344.2|1346.1|1344.9|1344.6|1343.4|81
1626965560000|2021-07-22 14:52:40|1345.1|1343.9|1345.1|1343.9|1345.4|1344.2|1345|1343.8|58
1626965570000|2021-07-22 14:52:50|1345|1343.8|1344.5|1343.3|1345|1343.8|1344.5|1343.3|14
1626965580000|2021-07-22 14:53:00|1344.4|1343.2|1344.1|1342.9|1344.9|1343.7|1344.1|1342.9|66
1626965590000|2021-07-22 14:53:10|1344.4|1343.2|1344.7|1343.5|1344.7|1343.5|1344.2|1343|33
1626965600000|2021-07-22 14:53:20|1344.6|1343.4|1345|1343.8|1345.1|1343.9|1344.4|1343.2|63
1626965610000|2021-07-22 14:53:30|1344.6|1343.4|1345.1|1343.9|1345.9|1344.7|1344.4|1343.2|164
1626965620000|2021-07-22 14:53:40|1345|1343.8|1345.4|1344.2|1345.6|1344.4|1344.9|1343.7|145
1626965630000|2021-07-22 14:53:50|1345.3|1344.1|1344.7|1343.5|1345.4|1344.2|1344.7|1343.5|113
1626965640000|2021-07-22 14:54:00|1344.6|1343.4|1344.6|1343.4|1345|1343.8|1344.1|1342.9|120
1626965650000|2021-07-22 14:54:10|1344.8|1343.6|1344.6|1343.4|1344.9|1343.7|1344.4|1343.2|17
1626965660000|2021-07-22 14:54:20|1344.5|1343.3|1345|1343.8|1345|1343.8|1344.4|1343.2|30
1626965670000|2021-07-22 14:54:30|1345.1|1343.9|1345.2|1344|1345.4|1344.2|1345.1|1343.9|33
1626965680000|2021-07-22 14:54:40|1344.7|1343.5|1344.6|1343.4|1345|1343.8|1344.6|1343.4|45
1626965690000|2021-07-22 14:54:50|1344.4|1343.2|1344.9|1343.7|1344.9|1343.7|1344.4|1343.2|48
1626965700000|2021-07-22 14:55:00|1344.6|1343.4|1344.4|1343.2|1344.9|1343.7|1344.4|1343.2|17
1626965710000|2021-07-22 14:55:10|1344.3|1343.1|1343.9|1342.7|1344.3|1343.1|1343.9|1342.7|40
1626965720000|2021-07-22 14:55:20|1344|1342.8|1344.4|1343.2|1344.6|1343.4|1343.9|1342.7|41
1626965730000|2021-07-22 14:55:30|1344.1|1342.9|1344.1|1342.9|1344.2|1343|1343.9|1342.7|65
1626965740000|2021-07-22 14:55:40|1344.2|1343|1344.6|1343.4|1344.6|1343.4|1344.2|1343|22
1626965750000|2021-07-22 14:55:50|1344.5|1343.3|1344.1|1342.9|1344.6|1343.4|1344.1|1342.9|18
1626965760000|2021-07-22 14:56:00|1344.2|1343|1344.1|1342.9|1344.4|1343.2|1344.1|1342.9|24
1626965770000|2021-07-22 14:56:10|1343.9|1342.7|1344|1342.8|1344.1|1342.9|1343.9|1342.7|20
1626965780000|2021-07-22 14:56:20|1344.1|1342.9|1344.9|1343.7|1344.9|1343.7|1343.9|1342.7|29
1626965790000|2021-07-22 14:56:30|1345.1|1343.9|1345.1|1343.9|1345.4|1344.2|1345|1343.8|36
1626965800000|2021-07-22 14:56:40|1344.9|1343.7|1344.6|1343.4|1344.9|1343.7|1344.6|1343.4|35
1626965810000|2021-07-22 14:56:50|1344.7|1343.5|1344.9|1343.7|1345.1|1343.9|1344.6|1343.4|87
1626965820000|2021-07-22 14:57:00|1344.8|1343.6|1344.1|1342.9|1344.8|1343.6|1344.1|1342.9|27
1626965830000|2021-07-22 14:57:10|1344.3|1343.1|1344.9|1343.7|1344.9|1343.7|1344.2|1343|19
1626965840000|2021-07-22 14:57:20|1344.7|1343.5|1344.7|1343.5|1344.8|1343.6|1344.5|1343.3|25
1626965850000|2021-07-22 14:57:30|1345.3|1344.1|1345.9|1344.7|1345.9|1344.7|1345.1|1343.9|49
1626965860000|2021-07-22 14:57:40|1345.7|1344.5|1345.6|1344.4|1346.1|1344.9|1345.6|1344.4|36
1626965870000|2021-07-22 14:57:50|1345.5|1344.3|1345.9|1344.7|1345.9|1344.7|1345.5|1344.3|12
1626965880000|2021-07-22 14:58:00|1346.1|1344.9|1346.4|1345.2|1346.4|1345.2|1345.9|1344.7|62
1626965890000|2021-07-22 14:58:10|1346.6|1345.4|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|25
1626965900000|2021-07-22 14:58:20|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|14
1626965910000|2021-07-22 14:58:30|1346.9|1345.7|1346.6|1345.4|1346.9|1345.7|1346.6|1345.4|46
1626965920000|2021-07-22 14:58:40|1346.9|1345.7|1347.5|1346.3|1347.5|1346.3|1346.9|1345.7|64
1626965930000|2021-07-22 14:58:50|1347.6|1346.4|1348.5|1347.3|1348.5|1347.3|1347.6|1346.4|60
1626965940000|2021-07-22 14:59:00|1348.4|1347.2|1347.6|1346.4|1348.4|1347.2|1347.6|1346.4|41
1626965950000|2021-07-22 14:59:10|1348|1346.8|1347.8|1346.6|1348.3|1347.1|1347.8|1346.6|50
1626965960000|2021-07-22 14:59:20|1347.9|1346.7|1347.6|1346.4|1347.9|1346.7|1347.6|1346.4|14
1626965970000|2021-07-22 14:59:30|1347.4|1346.2|1347.1|1345.9|1347.4|1346.2|1347.1|1345.9|47
1626965980000|2021-07-22 14:59:40|1347|1345.8|1347.4|1346.2|1347.6|1346.4|1346.9|1345.7|37
1626965990000|2021-07-22 14:59:50|1347.8|1346.6|1347.9|1346.7|1348|1346.8|1347.3|1346.1|35
1626966000000|2021-07-22 15:00:00|1348.1|1346.9|1347.1|1345.9|1348.1|1346.9|1347|1345.8|34
1626966010000|2021-07-22 15:00:10|1347.3|1346.1|1347.1|1345.9|1347.4|1346.2|1347.1|1345.9|17
1626966020000|2021-07-22 15:00:20|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|16
1626966030000|2021-07-22 15:00:30|1347.5|1346.3|1347.9|1346.7|1347.9|1346.7|1347.4|1346.2|39
1626966040000|2021-07-22 15:00:40|||||||||4
1626966050000|2021-07-22 15:00:50|1347.7|1346.5|1347.9|1346.7|1348.1|1346.9|1347.6|1346.4|21
1626966060000|2021-07-22 15:01:00|1348.1|1346.9|1347.4|1346.2|1348.1|1346.9|1347.4|1346.2|23
1626966070000|2021-07-22 15:01:10|1347.3|1346.1|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|13
1626966080000|2021-07-22 15:01:20|1347.4|1346.2|1347.9|1346.7|1347.9|1346.7|1347.4|1346.2|23
1626966090000|2021-07-22 15:01:30|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|36
1626966100000|2021-07-22 15:01:40|1347.8|1346.6|1348.5|1347.3|1348.5|1347.3|1347.8|1346.6|46
1626966110000|2021-07-22 15:01:50|1348.4|1347.2|1348.1|1346.9|1348.4|1347.2|1348.1|1346.9|24
1626966120000|2021-07-22 15:02:00|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|21
1626966130000|2021-07-22 15:02:10|1348.3|1347.1|1348.3|1347.1|1348.4|1347.2|1348.1|1346.9|25
1626966140000|2021-07-22 15:02:20|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|25
1626966150000|2021-07-22 15:02:30|1348.3|1347.1|1349.1|1347.9|1349.1|1347.9|1348.3|1347.1|61
1626966160000|2021-07-22 15:02:40|1349|1347.8|1349.5|1348.3|1349.6|1348.4|1349|1347.8|18
1626966170000|2021-07-22 15:02:50|1349.6|1348.4|1349.5|1348.3|1349.7|1348.5|1349.5|1348.3|13
1626966180000|2021-07-22 15:03:00|1349.6|1348.4|1349.1|1347.9|1349.6|1348.4|1348.9|1347.7|78
1626966190000|2021-07-22 15:03:10|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|16
1626966200000|2021-07-22 15:03:20|1349.3|1348.1|1348.5|1347.3|1349.6|1348.4|1348.4|1347.2|109
1626966210000|2021-07-22 15:03:30|1348.4|1347.2|1348.9|1347.7|1348.9|1347.7|1348.4|1347.2|18
1626966220000|2021-07-22 15:03:40|1348.8|1347.6|1349.4|1348.2|1349.4|1348.2|1348.8|1347.6|41
1626966230000|2021-07-22 15:03:50|1349.3|1348.1|1349|1347.8|1349.4|1348.2|1349|1347.8|6
1626966240000|2021-07-22 15:04:00|1349.1|1347.9|1348.6|1347.4|1349.1|1347.9|1348.4|1347.2|35
1626966250000|2021-07-22 15:04:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|4
1626966260000|2021-07-22 15:04:20|1348.6|1347.4|1348.1|1346.9|1348.6|1347.4|1348.1|1346.9|8
1626966270000|2021-07-22 15:04:30|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.1|1346.9|19
1626966280000|2021-07-22 15:04:40|1348.5|1347.3|1349|1347.8|1349|1347.8|1348.5|1347.3|113
1626966290000|2021-07-22 15:04:50|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.6|1347.4|17
1626966300000|2021-07-22 15:05:00|1348.7|1347.5|1348.3|1347.1|1348.7|1347.5|1348.3|1347.1|22
1626966310000|2021-07-22 15:05:10|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348.2|1347|6
1626966320000|2021-07-22 15:05:20|1348.1|1346.9|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|43
1626966330000|2021-07-22 15:05:30|1348.1|1346.9|1348.7|1347.5|1348.7|1347.5|1348.1|1346.9|27
1626966340000|2021-07-22 15:05:40|1348.9|1347.7|1348.6|1347.4|1348.9|1347.7|1348.6|1347.4|19
1626966350000|2021-07-22 15:05:50|1348.7|1347.5|1348.5|1347.3|1348.9|1347.7|1348.5|1347.3|42
1626966360000|2021-07-22 15:06:00|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|17
1626966370000|2021-07-22 15:06:10|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|23
1626966380000|2021-07-22 15:06:20|1348.6|1347.4|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|13
1626966390000|2021-07-22 15:06:30|1348.7|1347.5|1348.4|1347.2|1348.7|1347.5|1348.4|1347.2|10
1626966400000|2021-07-22 15:06:40|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|14
1626966410000|2021-07-22 15:06:50|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|15
1626966420000|2021-07-22 15:07:00|1349.4|1348.2|1348.9|1347.7|1349.4|1348.2|1348.8|1347.6|22
1626966430000|2021-07-22 15:07:10|1349.1|1347.9|1349.9|1348.7|1349.9|1348.7|1349.1|1347.9|22
1626966440000|2021-07-22 15:07:20|1350.1|1348.9|1350.3|1349.1|1350.4|1349.2|1350.1|1348.9|78
1626966450000|2021-07-22 15:07:30|1350.1|1348.9|1350.3|1349.1|1350.3|1349.1|1350.1|1348.9|8
1626966460000|2021-07-22 15:07:40|1350.1|1348.9|1351|1349.8|1351.1|1349.9|1350.1|1348.9|53
1626966470000|2021-07-22 15:07:50|1351.1|1349.9|1351|1349.8|1351.4|1350.2|1351|1349.8|44
1626966480000|2021-07-22 15:08:00|1350.9|1349.7|1350.9|1349.7|1351.4|1350.2|1350.9|1349.7|53
1626966490000|2021-07-22 15:08:10|||||||||26
1626966500000|2021-07-22 15:08:20|1351.1|1349.9|1350.9|1349.7|1351.1|1349.9|1350.9|1349.7|4
1626966520000|2021-07-22 15:08:40|||||||||10
1626966530000|2021-07-22 15:08:50|1351|1349.8|1351|1349.8|1351.1|1349.9|1350.9|1349.7|6
1626966540000|2021-07-22 15:09:00|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|7
1626966550000|2021-07-22 15:09:10|1350.6|1349.4|1350|1348.8|1350.7|1349.5|1350|1348.8|41
1626966560000|2021-07-22 15:09:20|1349.9|1348.7|1349.6|1348.4|1349.9|1348.7|1349.6|1348.4|10
1626966570000|2021-07-22 15:09:30|1349.9|1348.7|1348.9|1347.7|1349.9|1348.7|1348.9|1347.7|15
1626966580000|2021-07-22 15:09:40|1349.1|1347.9|1349.5|1348.3|1349.6|1348.4|1349.1|1347.9|38
1626966590000|2021-07-22 15:09:50|1349.6|1348.4|1350.1|1348.9|1350.1|1348.9|1349.6|1348.4|32
1626966600000|2021-07-22 15:10:00|1349.8|1348.6|1349.6|1348.4|1349.8|1348.6|1349.5|1348.3|22
1626966610000|2021-07-22 15:10:10|1349.8|1348.6|1349.4|1348.2|1349.8|1348.6|1349.4|1348.2|6
1626966620000|2021-07-22 15:10:20|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|8
1626966630000|2021-07-22 15:10:30|1349.5|1348.3|1349.2|1348|1349.6|1348.4|1349.1|1347.9|13
1626966640000|2021-07-22 15:10:40|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|12
1626966650000|2021-07-22 15:10:50|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|8
1626966660000|2021-07-22 15:11:00|1349.3|1348.1|1348.7|1347.5|1349.3|1348.1|1348.7|1347.5|16
1626966670000|2021-07-22 15:11:10|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|26
1626966680000|2021-07-22 15:11:20|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|2
1626966690000|2021-07-22 15:11:30|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1348.6|1347.4|23
1626966700000|2021-07-22 15:11:40|||||||||1
1626966710000|2021-07-22 15:11:50|1349.4|1348.2|1350.6|1349.4|1350.8|1349.6|1349.4|1348.2|137
1626966720000|2021-07-22 15:12:00|1350.9|1349.7|1351.1|1349.9|1351.1|1349.9|1350.9|1349.7|31
1626966730000|2021-07-22 15:12:10|1351|1349.8|1351.3|1350.1|1351.3|1350.1|1351|1349.8|69
1626966740000|2021-07-22 15:12:20|1351.2|1350|1351.6|1350.4|1351.6|1350.4|1351.2|1350|91
1626966750000|2021-07-22 15:12:30|1351.4|1350.2|1351.4|1350.2|1351.5|1350.3|1351.4|1350.2|23
1626966760000|2021-07-22 15:12:40|1351.3|1350.1|1351.1|1349.9|1351.4|1350.2|1351.1|1349.9|23
1626966770000|2021-07-22 15:12:50|1351|1349.8|1351.1|1349.9|1351.1|1349.9|1350.9|1349.7|20
1626966780000|2021-07-22 15:13:00|1351|1349.8|1350.6|1349.4|1351|1349.8|1350.6|1349.4|9
1626966790000|2021-07-22 15:13:10|1350.9|1349.7|1351.1|1349.9|1351.1|1349.9|1350.9|1349.7|32
1626966800000|2021-07-22 15:13:20|1351|1349.8|1350.6|1349.4|1351|1349.8|1350.5|1349.3|14
1626966810000|2021-07-22 15:13:30|1350.9|1349.7|1351.2|1350|1351.4|1350.2|1350.9|1349.7|20
1626966820000|2021-07-22 15:13:40|1351.4|1350.2|1351.6|1350.4|1351.9|1350.7|1351.4|1350.2|33
1626966830000|2021-07-22 15:13:50|1351.5|1350.3|1351.6|1350.4|1351.6|1350.4|1351.4|1350.2|20
1626966840000|2021-07-22 15:14:00|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.1|1349.9|64
1626966850000|2021-07-22 15:14:10|1351.2|1350|1351.1|1349.9|1351.2|1350|1351.1|1349.9|9
1626966860000|2021-07-22 15:14:20|||||||||4
1626966870000|2021-07-22 15:14:30|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|14
1626966880000|2021-07-22 15:14:40|1351.3|1350.1|1351.4|1350.2|1351.4|1350.2|1351|1349.8|29
1626966890000|2021-07-22 15:14:50|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.4|1350.2|4
1626966900000|2021-07-22 15:15:00|1351.9|1350.7|1351.4|1350.2|1351.9|1350.7|1351.4|1350.2|40
1626966910000|2021-07-22 15:15:10|1351.2|1350|1351.6|1350.4|1351.6|1350.4|1351.2|1350|7
1626966920000|2021-07-22 15:15:20|1351.5|1350.3|1351.4|1350.2|1351.5|1350.3|1351.4|1350.2|4
1626966930000|2021-07-22 15:15:30|1351.2|1350|1351.4|1350.2|1351.4|1350.2|1351.2|1350|3
1626966940000|2021-07-22 15:15:40|1351.6|1350.4|1351.9|1350.7|1351.9|1350.7|1351.6|1350.4|19
1626966950000|2021-07-22 15:15:50|1351.7|1350.5|1352.4|1351.2|1352.4|1351.2|1351.6|1350.4|80
1626966960000|2021-07-22 15:16:00|1352.1|1350.9|1351.1|1349.9|1352.1|1350.9|1351.1|1349.9|37
1626966970000|2021-07-22 15:16:10|1351.2|1350|1351.4|1350.2|1351.6|1350.4|1351.2|1350|13
1626966980000|2021-07-22 15:16:20|1351.5|1350.3|1350.5|1349.3|1351.5|1350.3|1350.5|1349.3|159
1626966990000|2021-07-22 15:16:30|1350.4|1349.2|1349.9|1348.7|1350.4|1349.2|1349.9|1348.7|28
1626967000000|2021-07-22 15:16:40|||||||||7
1626967010000|2021-07-22 15:16:50|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|35
1626967020000|2021-07-22 15:17:00|1350.4|1349.2|1350.1|1348.9|1350.4|1349.2|1350.1|1348.9|37
1626967030000|2021-07-22 15:17:10|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.2|1349|11
1626967040000|2021-07-22 15:17:20|1350.6|1349.4|1351.1|1349.9|1351.6|1350.4|1350.6|1349.4|72
1626967050000|2021-07-22 15:17:30|1351.2|1350|1350.9|1349.7|1351.6|1350.4|1350.9|1349.7|33
1626967060000|2021-07-22 15:17:40|1350.5|1349.3|1350.6|1349.4|1350.9|1349.7|1350.4|1349.2|20
1626967070000|2021-07-22 15:17:50|1350.4|1349.2|1350.6|1349.4|1350.9|1349.7|1350.4|1349.2|30
1626967080000|2021-07-22 15:18:00|1350.8|1349.6|1350.6|1349.4|1350.8|1349.6|1350.6|1349.4|5
1626967090000|2021-07-22 15:18:10|1350.9|1349.7|1350.7|1349.5|1350.9|1349.7|1350.7|1349.5|13
1626967100000|2021-07-22 15:18:20|1350.6|1349.4|1350.6|1349.4|1350.7|1349.5|1350.6|1349.4|1
1626967110000|2021-07-22 15:18:30|1350.4|1349.2|1350.1|1348.9|1350.6|1349.4|1349.9|1348.7|71
1626967120000|2021-07-22 15:18:40|1350.2|1349|1350.2|1349|1350.3|1349.1|1350.2|1349|10
1626967130000|2021-07-22 15:18:50|1350.1|1348.9|1350.1|1348.9|1350.2|1349|1350.1|1348.9|10
1626967140000|2021-07-22 15:19:00|||||||||1
1626967150000|2021-07-22 15:19:10|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.1|1348.9|28
1626967160000|2021-07-22 15:19:20|1350.3|1349.1|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|20
1626967170000|2021-07-22 15:19:30|1350.6|1349.4|1350.9|1349.7|1350.9|1349.7|1350.6|1349.4|4
1626967180000|2021-07-22 15:19:40|||||||||1
1626967190000|2021-07-22 15:19:50|1350.6|1349.4|1350.8|1349.6|1350.8|1349.6|1350.6|1349.4|11
1626967200000|2021-07-22 15:20:00|1350.6|1349.4|1350.4|1349.2|1350.6|1349.4|1350.4|1349.2|10
1626967210000|2021-07-22 15:20:10|1350.5|1349.3|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|5
1626967220000|2021-07-22 15:20:20|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|4
1626967230000|2021-07-22 15:20:30|1350.6|1349.4|1350.8|1349.6|1350.8|1349.6|1350.6|1349.4|12
1626967240000|2021-07-22 15:20:40|1351.1|1349.9|1352|1350.8|1352|1350.8|1350.9|1349.7|18
1626967250000|2021-07-22 15:20:50|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|3
1626967260000|2021-07-22 15:21:00|||||||||2
1626967270000|2021-07-22 15:21:10|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|15
1626967280000|2021-07-22 15:21:20|1352.5|1351.3|1352.2|1351|1352.6|1351.4|1352.2|1351|17
1626967290000|2021-07-22 15:21:30|1352.1|1350.9|1351.8|1350.6|1352.1|1350.9|1351.6|1350.4|39
1626967300000|2021-07-22 15:21:40|1351.9|1350.7|1352.3|1351.1|1352.4|1351.2|1351.9|1350.7|16
1626967310000|2021-07-22 15:21:50|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|1
1626967320000|2021-07-22 15:22:00|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|11
1626967330000|2021-07-22 15:22:10|1352.5|1351.3|1352.4|1351.2|1352.6|1351.4|1352.4|1351.2|9
1626967340000|2021-07-22 15:22:20|1352.3|1351.1|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|3
1626967350000|2021-07-22 15:22:30|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.3|1351.1|1
1626967360000|2021-07-22 15:22:40|1352.6|1351.4|1352.4|1351.2|1352.6|1351.4|1352.4|1351.2|74
1626967370000|2021-07-22 15:22:50|1352.1|1350.9|1352.2|1351|1352.2|1351|1351.6|1350.4|64
1626967380000|2021-07-22 15:23:00|1352.1|1350.9|1352.4|1351.2|1352.4|1351.2|1351.6|1350.4|25
1626967390000|2021-07-22 15:23:10|1352.3|1351.1|1352.1|1350.9|1352.3|1351.1|1351.9|1350.7|10
1626967400000|2021-07-22 15:23:20|1352.4|1351.2|1352.1|1350.9|1352.4|1351.2|1352.1|1350.9|39
1626967410000|2021-07-22 15:23:30|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1352|1350.8|4
1626967420000|2021-07-22 15:23:40|1352|1350.8|1352.3|1351.1|1352.4|1351.2|1352|1350.8|2
1626967430000|2021-07-22 15:23:50|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|18
1626967440000|2021-07-22 15:24:00|||||||||2
1626967450000|2021-07-22 15:24:10|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|22
1626967460000|2021-07-22 15:24:20|1352|1350.8|1352|1350.8|1352.1|1350.9|1351.9|1350.7|5
1626967470000|2021-07-22 15:24:30|1352.1|1350.9|1352.2|1351|1352.3|1351.1|1351.9|1350.7|27
1626967480000|2021-07-22 15:24:40|1352.4|1351.2|1351.6|1350.4|1352.4|1351.2|1351.6|1350.4|6
1626967490000|2021-07-22 15:24:50|1351.7|1350.5|1351.9|1350.7|1351.9|1350.7|1351.7|1350.5|9
1626967500000|2021-07-22 15:25:00|||||||||22
1626967510000|2021-07-22 15:25:10|1351.8|1350.6|1351.6|1350.4|1351.8|1350.6|1351.6|1350.4|5
1626967520000|2021-07-22 15:25:20|1351.4|1350.2|1351.6|1350.4|1351.6|1350.4|1351.4|1350.2|49
1626967530000|2021-07-22 15:25:30|1351.9|1350.7|1352.1|1350.9|1352.4|1351.2|1351.9|1350.7|28
1626967540000|2021-07-22 15:25:40|1351.9|1350.7|1352.1|1350.9|1352.1|1350.9|1351.9|1350.7|13
1626967550000|2021-07-22 15:25:50|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|64
1626967560000|2021-07-22 15:26:00|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.3|1351.1|33
1626967570000|2021-07-22 15:26:10|||||||||1
1626967580000|2021-07-22 15:26:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|33
1626967590000|2021-07-22 15:26:30|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|12
1626967600000|2021-07-22 15:26:40|||||||||1
1626967610000|2021-07-22 15:26:50|||||||||20
1626967620000|2021-07-22 15:27:00|1352.8|1351.6|1353|1351.8|1353.1|1351.9|1352.8|1351.6|45
1626967630000|2021-07-22 15:27:10|1352.9|1351.7|1353.2|1352|1353.2|1352|1352.9|1351.7|33
1626967640000|2021-07-22 15:27:20|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|42
1626967650000|2021-07-22 15:27:30|1352.8|1351.6|1353.1|1351.9|1353.1|1351.9|1352.6|1351.4|49
1626967660000|2021-07-22 15:27:40|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|11
1626967670000|2021-07-22 15:27:50|1353.2|1352|1353.4|1352.2|1353.4|1352.2|1353.2|1352|5
1626967680000|2021-07-22 15:28:00|1353.2|1352|1353.1|1351.9|1353.2|1352|1353|1351.8|26
1626967690000|2021-07-22 15:28:10|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|6
1626967700000|2021-07-22 15:28:20|1353.2|1352|1353.2|1352|1353.3|1352.1|1353.1|1351.9|10
1626967710000|2021-07-22 15:28:30|1353.3|1352.1|1353.7|1352.5|1353.9|1352.7|1353.3|1352.1|15
1626967720000|2021-07-22 15:28:40|1353.8|1352.6|1353.9|1352.7|1354.1|1352.9|1353.7|1352.5|18
1626967730000|2021-07-22 15:28:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|41
1626967740000|2021-07-22 15:29:00|1354.2|1353|1353.9|1352.7|1354.4|1353.2|1353.9|1352.7|40
1626967750000|2021-07-22 15:29:10|1354.4|1353.2|1354.2|1353|1354.4|1353.2|1354.1|1352.9|27
1626967760000|2021-07-22 15:29:20|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1353.9|1352.7|15
1626967770000|2021-07-22 15:29:30|1354.2|1353|1353.9|1352.7|1354.4|1353.2|1353.9|1352.7|46
1626967780000|2021-07-22 15:29:40|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|62
1626967790000|2021-07-22 15:29:50|1353.9|1352.7|1354.9|1353.7|1354.9|1353.7|1353.9|1352.7|57
1626967800000|2021-07-22 15:30:00|1355.1|1353.9|1355.1|1353.9|1355.2|1354|1355.1|1353.9|45
1626967810000|2021-07-22 15:30:10|1354.7|1353.5|1354.7|1353.5|1355.1|1353.9|1354.6|1353.4|84
1626967820000|2021-07-22 15:30:20|1354.6|1353.4|1353.8|1352.6|1354.6|1353.4|1353.7|1352.5|36
1626967830000|2021-07-22 15:30:30|1353.7|1352.5|1353.6|1352.4|1353.9|1352.7|1353.6|1352.4|10
1626967840000|2021-07-22 15:30:40|1353.4|1352.2|1353.8|1352.6|1353.9|1352.7|1353.1|1351.9|107
1626967850000|2021-07-22 15:30:50|1353.6|1352.4|1353.6|1352.4|1353.9|1352.7|1353.5|1352.3|12
1626967860000|2021-07-22 15:31:00|1353.5|1352.3|1353.6|1352.4|1353.6|1352.4|1353.2|1352|12
1626967870000|2021-07-22 15:31:10|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.4|1352.2|12
1626967880000|2021-07-22 15:31:20|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.4|1352.2|7
1626967890000|2021-07-22 15:31:30|1353.6|1352.4|1353.1|1351.9|1353.6|1352.4|1352.9|1351.7|18
1626967900000|2021-07-22 15:31:40|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|5
1626967910000|2021-07-22 15:31:50|1353.5|1352.3|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|4
1626967920000|2021-07-22 15:32:00|1353.6|1352.4|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|12
1626967930000|2021-07-22 15:32:10|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|7
1626967940000|2021-07-22 15:32:20|1353.5|1352.3|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|11
1626967950000|2021-07-22 15:32:30|1353.6|1352.4|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|15
1626967960000|2021-07-22 15:32:40|1353.2|1352|1353.1|1351.9|1353.5|1352.3|1353.1|1351.9|82
1626967970000|2021-07-22 15:32:50|1353|1351.8|1353|1351.8|1353.1|1351.9|1353|1351.8|4
1626967980000|2021-07-22 15:33:00|1352.9|1351.7|1353.1|1351.9|1353.1|1351.9|1352.9|1351.7|5
1626967990000|2021-07-22 15:33:10|1353.3|1352.1|1353.1|1351.9|1353.4|1352.2|1353.1|1351.9|11
1626968000000|2021-07-22 15:33:20|1353|1351.8|1353|1351.8|1353.1|1351.9|1353|1351.8|3
1626968010000|2021-07-22 15:33:30|1352.9|1351.7|1353|1351.8|1353.1|1351.9|1352.9|1351.7|9
1626968020000|2021-07-22 15:33:40|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|58
1626968030000|2021-07-22 15:33:50|||||||||1
1626968040000|2021-07-22 15:34:00|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|38
1626968050000|2021-07-22 15:34:10|1352.9|1351.7|1352.8|1351.6|1353|1351.8|1352.8|1351.6|7
1626968060000|2021-07-22 15:34:20|1352.9|1351.7|1352.6|1351.4|1352.9|1351.7|1352.6|1351.4|12
1626968070000|2021-07-22 15:34:30|1352.5|1351.3|1352.9|1351.7|1352.9|1351.7|1352.5|1351.3|8
1626968080000|2021-07-22 15:34:40|1352.8|1351.6|1352.4|1351.2|1352.8|1351.6|1352.4|1351.2|10
1626968100000|2021-07-22 15:35:00|1352.6|1351.4|1352.6|1351.4|1352.9|1351.7|1352.6|1351.4|3
1626968110000|2021-07-22 15:35:10|1352.7|1351.5|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|8
1626968120000|2021-07-22 15:35:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|42
1626968130000|2021-07-22 15:35:30|1352.4|1351.2|1352.4|1351.2|1352.5|1351.3|1352.4|1351.2|10
1626968140000|2021-07-22 15:35:40|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|7
1626968150000|2021-07-22 15:35:50|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|1
1626968160000|2021-07-22 15:36:00|1352.7|1351.5|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|12
1626968170000|2021-07-22 15:36:10|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|10
1626968180000|2021-07-22 15:36:20|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|3
1626968190000|2021-07-22 15:36:30|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|6
1626968200000|2021-07-22 15:36:40|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|2
1626968210000|2021-07-22 15:36:50|||||||||17
1626968220000|2021-07-22 15:37:00|1352.5|1351.3|1352.5|1351.3|1352.6|1351.4|1352.4|1351.2|20
1626968230000|2021-07-22 15:37:10|1352.9|1351.7|1352.6|1351.4|1352.9|1351.7|1352.6|1351.4|99
1626968240000|2021-07-22 15:37:20|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|3
1626968250000|2021-07-22 15:37:30|||||||||7
1626968260000|2021-07-22 15:37:40|1353|1351.8|1353|1351.8|1353.1|1351.9|1352.9|1351.7|24
1626968270000|2021-07-22 15:37:50|1352.9|1351.7|1352.6|1351.4|1352.9|1351.7|1352.6|1351.4|3
1626968280000|2021-07-22 15:38:00|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|12
1626968290000|2021-07-22 15:38:10|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|7
1626968300000|2021-07-22 15:38:20|1352|1350.8|1351.4|1350.2|1352|1350.8|1351.3|1350.1|26
1626968310000|2021-07-22 15:38:30|1351.5|1350.3|1351.4|1350.2|1351.5|1350.3|1351.3|1350.1|35
1626968320000|2021-07-22 15:38:40|1351.2|1350|1351|1349.8|1351.2|1350|1351|1349.8|15
1626968330000|2021-07-22 15:38:50|1351.1|1349.9|1351.4|1350.2|1351.4|1350.2|1351|1349.8|10
1626968340000|2021-07-22 15:39:00|1351.3|1350.1|1351.2|1350|1351.3|1350.1|1351.1|1349.9|8
1626968350000|2021-07-22 15:39:10|||||||||3
1626968360000|2021-07-22 15:39:20|1351.1|1349.9|1351.4|1350.2|1351.4|1350.2|1351.1|1349.9|21
1626968370000|2021-07-22 15:39:30|1351.3|1350.1|1351|1349.8|1351.3|1350.1|1350.7|1349.5|49
1626968380000|2021-07-22 15:39:40|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.9|1349.7|6
1626968390000|2021-07-22 15:39:50|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351|1349.8|0
1626968400000|2021-07-22 15:40:00|1351|1349.8|1351|1349.8|1351.2|1350|1350.9|1349.7|22
1626968410000|2021-07-22 15:40:10|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.9|1349.7|5
1626968420000|2021-07-22 15:40:20|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.9|1349.7|1
1626968430000|2021-07-22 15:40:30|1351.2|1350|1351.8|1350.6|1351.9|1350.7|1351.2|1350|107
1626968440000|2021-07-22 15:40:40|1351.7|1350.5|1351.9|1350.7|1352|1350.8|1351.7|1350.5|15
1626968450000|2021-07-22 15:40:50|1352.1|1350.9|1352.1|1350.9|1352.5|1351.3|1352.1|1350.9|22
1626968460000|2021-07-22 15:41:00|1352.2|1351|1352.5|1351.3|1352.5|1351.3|1352|1350.8|10
1626968470000|2021-07-22 15:41:10|1352.4|1351.2|1352.2|1351|1352.4|1351.2|1352.2|1351|9
1626968480000|2021-07-22 15:41:20|1352.1|1350.9|1352.4|1351.2|1352.4|1351.2|1352.1|1350.9|5
1626968490000|2021-07-22 15:41:30|1352.3|1351.1|1352.1|1350.9|1352.3|1351.1|1352.1|1350.9|7
1626968500000|2021-07-22 15:41:40|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|6
1626968510000|2021-07-22 15:41:50|1352.1|1350.9|1352.6|1351.4|1352.6|1351.4|1352.1|1350.9|68
1626968520000|2021-07-22 15:42:00|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|14
1626968530000|2021-07-22 15:42:10|1352.4|1351.2|1352.9|1351.7|1352.9|1351.7|1352.1|1350.9|9
1626968540000|2021-07-22 15:42:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|6
1626968550000|2021-07-22 15:42:30|1353.1|1351.9|1351.2|1350|1353.1|1351.9|1350.9|1349.7|73
1626968560000|2021-07-22 15:42:40|1351.1|1349.9|1351.2|1350|1351.4|1350.2|1351|1349.8|57
1626968570000|2021-07-22 15:42:50|1351.4|1350.2|1351.4|1350.2|1351.5|1350.3|1351.4|1350.2|7
1626968580000|2021-07-22 15:43:00|1351.5|1350.3|1351.5|1350.3|1351.7|1350.5|1351.4|1350.2|13
1626968590000|2021-07-22 15:43:10|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.4|1350.2|56
1626968600000|2021-07-22 15:43:20|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351.4|1350.2|3
1626968610000|2021-07-22 15:43:30|1351.4|1350.2|1351.4|1350.2|1351.5|1350.3|1351.3|1350.1|106
1626968620000|2021-07-22 15:43:40|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|11
1626968630000|2021-07-22 15:43:50|1351.4|1350.2|1351.6|1350.4|1351.6|1350.4|1351.4|1350.2|5
1626968640000|2021-07-22 15:44:00|1351.5|1350.3|1351.4|1350.2|1351.5|1350.3|1351.4|1350.2|9
1626968650000|2021-07-22 15:44:10|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|4
1626968660000|2021-07-22 15:44:20|1351.6|1350.4|1351.7|1350.5|1351.7|1350.5|1351.6|1350.4|1
1626968670000|2021-07-22 15:44:30|1351.8|1350.6|1352.1|1350.9|1352.2|1351|1351.8|1350.6|27
1626968680000|2021-07-22 15:44:40|1351.9|1350.7|1351.7|1350.5|1351.9|1350.7|1351.7|1350.5|13
1626968690000|2021-07-22 15:44:50|1351.8|1350.6|1351.9|1350.7|1351.9|1350.7|1351.7|1350.5|7
1626968700000|2021-07-22 15:45:00|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|1
1626968710000|2021-07-22 15:45:10|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|0
1626968720000|2021-07-22 15:45:20|1352|1350.8|1351.9|1350.7|1352|1350.8|1351.9|1350.7|3
1626968740000|2021-07-22 15:45:40|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1351.9|1350.7|2
1626968750000|2021-07-22 15:45:50|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1
1626968760000|2021-07-22 15:46:00|1352|1350.8|1352|1350.8|1352|1350.8|1351.9|1350.7|11
1626968770000|2021-07-22 15:46:10|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|2
1626968780000|2021-07-22 15:46:20|1351.8|1350.6|1352|1350.8|1352|1350.8|1351.7|1350.5|2
1626968790000|2021-07-22 15:46:30|||||||||1
1626968810000|2021-07-22 15:46:50|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|2
1626968820000|2021-07-22 15:47:00|1352.1|1350.9|1352.2|1351|1352.4|1351.2|1351.9|1350.7|17
1626968830000|2021-07-22 15:47:10|1352|1350.8|1352.2|1351|1352.2|1351|1352|1350.8|6
1626968840000|2021-07-22 15:47:20|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1352.2|1351|3
1626968860000|2021-07-22 15:47:40|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|3
1626968870000|2021-07-22 15:47:50|1351.9|1350.7|1352.2|1351|1352.2|1351|1351.9|1350.7|5
1626968880000|2021-07-22 15:48:00|1352|1350.8|1352|1350.8|1352|1350.8|1351.9|1350.7|2
1626968900000|2021-07-22 15:48:20|1352.1|1350.9|1352.1|1350.9|1352.2|1351|1352|1350.8|9
1626968910000|2021-07-22 15:48:30|1352.2|1351|1351.9|1350.7|1352.3|1351.1|1351.9|1350.7|40
1626968920000|2021-07-22 15:48:40|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|9
1626968930000|2021-07-22 15:48:50|1351.4|1350.2|1351.9|1350.7|1352.2|1351|1351.4|1350.2|81
1626968940000|2021-07-22 15:49:00|||||||||1
1626968950000|2021-07-22 15:49:10|1352.1|1350.9|1352.2|1351|1352.2|1351|1352.1|1350.9|50
1626968960000|2021-07-22 15:49:20|1352|1350.8|1351.9|1350.7|1352|1350.8|1351.9|1350.7|46
1626968970000|2021-07-22 15:49:30|||||||||2
1626968980000|2021-07-22 15:49:40|||||||||6
1626968990000|2021-07-22 15:49:50|||||||||7
1626969000000|2021-07-22 15:50:00|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|22
1626969010000|2021-07-22 15:50:10|||||||||40
1626969020000|2021-07-22 15:50:20|1351.4|1350.2|1351.7|1350.5|1351.7|1350.5|1351.4|1350.2|53
1626969030000|2021-07-22 15:50:30|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.7|1350.5|34
1626969040000|2021-07-22 15:50:40|1351.8|1350.6|1351.4|1350.2|1351.8|1350.6|1351.4|1350.2|14
1626969050000|2021-07-22 15:50:50|1351.5|1350.3|1351.5|1350.3|1351.7|1350.5|1351.4|1350.2|12
1626969060000|2021-07-22 15:51:00|1351.7|1350.5|1351.4|1350.2|1351.7|1350.5|1351.4|1350.2|5
1626969070000|2021-07-22 15:51:10|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|15
1626969080000|2021-07-22 15:51:20|1351.8|1350.6|1351.7|1350.5|1351.8|1350.6|1351.7|1350.5|9
1626969090000|2021-07-22 15:51:30|1351.6|1350.4|1351.7|1350.5|1351.7|1350.5|1351.6|1350.4|1
1626969110000|2021-07-22 15:51:50|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|0
1626969120000|2021-07-22 15:52:00|||||||||7
1626969130000|2021-07-22 15:52:10|1351.2|1350|1350.4|1349.2|1351.2|1350|1350.3|1349.1|77
1626969140000|2021-07-22 15:52:20|1350.2|1349|1350.2|1349|1350.4|1349.2|1350.2|1349|16
1626969150000|2021-07-22 15:52:30|1350.5|1349.3|1350.4|1349.2|1350.6|1349.4|1350.4|1349.2|50
1626969160000|2021-07-22 15:52:40|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|13
1626969170000|2021-07-22 15:52:50|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|20
1626969180000|2021-07-22 15:53:00|||||||||24
1626969190000|2021-07-22 15:53:10|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1350.2|1349|21
1626969200000|2021-07-22 15:53:20|1350.3|1349.1|1350.2|1349|1350.4|1349.2|1350.2|1349|17
1626969210000|2021-07-22 15:53:30|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|8
1626969220000|2021-07-22 15:53:40|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|8
1626969230000|2021-07-22 15:53:50|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|0
1626969240000|2021-07-22 15:54:00|||||||||1
1626969250000|2021-07-22 15:54:10|1350.7|1349.5|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|24
1626969260000|2021-07-22 15:54:20|1350.9|1349.7|1350.8|1349.6|1350.9|1349.7|1350.8|1349.6|3
1626969270000|2021-07-22 15:54:30|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.7|1349.5|20
1626969280000|2021-07-22 15:54:40|1350.9|1349.7|1351.2|1350|1351.2|1350|1350.9|1349.7|1
1626969290000|2021-07-22 15:54:50|1351.3|1350.1|1351.4|1350.2|1351.4|1350.2|1351.3|1350.1|12
1626969300000|2021-07-22 15:55:00|1351.9|1350.7|1351.9|1350.7|1352.2|1351|1351.7|1350.5|29
1626969310000|2021-07-22 15:55:10|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|8
1626969320000|2021-07-22 15:55:20|1351.7|1350.5|1351.7|1350.5|1351.8|1350.6|1351.4|1350.2|14
1626969330000|2021-07-22 15:55:30|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|0
1626969340000|2021-07-22 15:55:40|1351.7|1350.5|1351.8|1350.6|1351.9|1350.7|1351.7|1350.5|8
1626969350000|2021-07-22 15:55:50|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.8|1350.6|6
1626969370000|2021-07-22 15:56:10|1352.2|1351|1351.9|1350.7|1352.2|1351|1351.9|1350.7|16
1626969380000|2021-07-22 15:56:20|1352|1350.8|1351.9|1350.7|1352.2|1351|1351.9|1350.7|31
1626969390000|2021-07-22 15:56:30|1352|1350.8|1351.7|1350.5|1352.2|1351|1351.7|1350.5|22
1626969400000|2021-07-22 15:56:40|1351.4|1350.2|1351.7|1350.5|1351.7|1350.5|1351.4|1350.2|18
1626969410000|2021-07-22 15:56:50|1351.9|1350.7|1351.7|1350.5|1351.9|1350.7|1351.7|1350.5|3
1626969420000|2021-07-22 15:57:00|1351.6|1350.4|1351.7|1350.5|1351.7|1350.5|1351.4|1350.2|7
1626969430000|2021-07-22 15:57:10|1351.6|1350.4|1351.2|1350|1351.6|1350.4|1351.2|1350|2
1626969440000|2021-07-22 15:57:20|1351.1|1349.9|1350.9|1349.7|1351.1|1349.9|1350.9|1349.7|4
1626969450000|2021-07-22 15:57:30|||||||||6
1626969460000|2021-07-22 15:57:40|1350.7|1349.5|1350.8|1349.6|1350.8|1349.6|1350.7|1349.5|6
1626969470000|2021-07-22 15:57:50|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|4
1626969480000|2021-07-22 15:58:00|1351.1|1349.9|1351.4|1350.2|1351.4|1350.2|1351.1|1349.9|6
1626969490000|2021-07-22 15:58:10|1351.3|1350.1|1351.2|1350|1351.3|1350.1|1351.2|1350|128
1626969500000|2021-07-22 15:58:20|1351.3|1350.1|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|1
1626969510000|2021-07-22 15:58:30|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|32
1626969530000|2021-07-22 15:58:50|1351.3|1350.1|1351.2|1350|1351.3|1350.1|1350.9|1349.7|10
1626969540000|2021-07-22 15:59:00|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|6
1626969550000|2021-07-22 15:59:10|||||||||1
1626969560000|2021-07-22 15:59:20|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|0
1626969570000|2021-07-22 15:59:30|1350.7|1349.5|1350.9|1349.7|1350.9|1349.7|1350.7|1349.5|10
1626969580000|2021-07-22 15:59:40|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.9|1349.7|7
1626969590000|2021-07-22 15:59:50|||||||||2
1626969600000|2021-07-22 16:00:00|1351.2|1350|1351.4|1350.2|1351.5|1350.3|1351|1349.8|25
1626969610000|2021-07-22 16:00:10|1351.3|1350.1|1351.4|1350.2|1351.4|1350.2|1351.3|1350.1|9
1626969620000|2021-07-22 16:00:20|1351.3|1350.1|1351.2|1350|1351.3|1350.1|1351.2|1350|9
1626969630000|2021-07-22 16:00:30|||||||||2
1626969640000|2021-07-22 16:00:40|1351.1|1349.9|1351.2|1350|1351.2|1350|1351.1|1349.9|6
1626969650000|2021-07-22 16:00:50|1351.3|1350.1|1351.4|1350.2|1351.4|1350.2|1351.3|1350.1|104
1626969660000|2021-07-22 16:01:00|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|5
1626969670000|2021-07-22 16:01:10|1351.4|1350.2|1351.4|1350.2|1351.6|1350.4|1351.4|1350.2|3
1626969680000|2021-07-22 16:01:20|||||||||3
1626969690000|2021-07-22 16:01:30|1351.7|1350.5|1351.8|1350.6|1351.9|1350.7|1351.7|1350.5|13
1626969700000|2021-07-22 16:01:40|1351.9|1350.7|1352.2|1351|1352.4|1351.2|1351.9|1350.7|31
1626969710000|2021-07-22 16:01:50|1352.3|1351.1|1352.4|1351.2|1352.7|1351.5|1352.2|1351|59
1626969720000|2021-07-22 16:02:00|1352.2|1351|1352.4|1351.2|1352.4|1351.2|1352.2|1351|4
1626969730000|2021-07-22 16:02:10|1352.5|1351.3|1352.5|1351.3|1352.7|1351.5|1352.5|1351.3|34
1626969740000|2021-07-22 16:02:20|1352.4|1351.2|1352.7|1351.5|1352.7|1351.5|1352.3|1351.1|4
1626969750000|2021-07-22 16:02:30|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|7
1626969770000|2021-07-22 16:02:50|||||||||2
1626969780000|2021-07-22 16:03:00|1352.9|1351.7|1353|1351.8|1353.2|1352|1352.9|1351.7|17
1626969790000|2021-07-22 16:03:10|1352.9|1351.7|1352.9|1351.7|1353.2|1352|1352.9|1351.7|6
1626969800000|2021-07-22 16:03:20|||||||||5
1626969810000|2021-07-22 16:03:30|1353|1351.8|1353.3|1352.1|1353.3|1352.1|1352.9|1351.7|17
1626969820000|2021-07-22 16:03:40|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|1
1626969830000|2021-07-22 16:03:50|1353.4|1352.2|1353.4|1352.2|1353.7|1352.5|1353.4|1352.2|11
1626969840000|2021-07-22 16:04:00|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.3|1352.1|11
1626969850000|2021-07-22 16:04:10|1353.7|1352.5|1353.5|1352.3|1353.7|1352.5|1353.4|1352.2|36
1626969860000|2021-07-22 16:04:20|1353.6|1352.4|1353.7|1352.5|1353.9|1352.7|1353.5|1352.3|26
1626969870000|2021-07-22 16:04:30|||||||||10
1626969890000|2021-07-22 16:04:50|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|10
1626969900000|2021-07-22 16:05:00|1353.7|1352.5|1353.7|1352.5|1353.9|1352.7|1353.6|1352.4|12
1626969910000|2021-07-22 16:05:10|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|7
1626969920000|2021-07-22 16:05:20|||||||||32
1626969930000|2021-07-22 16:05:30|1353.2|1352|1353.2|1352|1353.2|1352|1352.9|1351.7|15
1626969940000|2021-07-22 16:05:40|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|15
1626969950000|2021-07-22 16:05:50|1353.1|1351.9|1353.3|1352.1|1353.4|1352.2|1353.1|1351.9|5
1626969960000|2021-07-22 16:06:00|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|6
1626969970000|2021-07-22 16:06:10|1353.4|1352.2|1353.2|1352|1353.4|1352.2|1352.9|1351.7|5
1626969980000|2021-07-22 16:06:20|1353.1|1351.9|1353.1|1351.9|1353.2|1352|1353.1|1351.9|0
1626969990000|2021-07-22 16:06:30|1352.9|1351.7|1353.1|1351.9|1353.1|1351.9|1352.9|1351.7|15
1626970000000|2021-07-22 16:06:40|1352.9|1351.7|1353|1351.8|1353.1|1351.9|1352.9|1351.7|4
1626970010000|2021-07-22 16:06:50|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|0
1626970020000|2021-07-22 16:07:00|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|2
1626970030000|2021-07-22 16:07:10|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.7|1351.5|4
1626970040000|2021-07-22 16:07:20|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|5
1626970050000|2021-07-22 16:07:30|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|5
1626970060000|2021-07-22 16:07:40|1352.7|1351.5|1352.7|1351.5|1352.8|1351.6|1352.6|1351.4|0
1626970070000|2021-07-22 16:07:50|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|1
1626970080000|2021-07-22 16:08:00|1352.6|1351.4|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|20
1626970090000|2021-07-22 16:08:10|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|7
1626970100000|2021-07-22 16:08:20|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|10
1626970110000|2021-07-22 16:08:30|||||||||17
1626970120000|2021-07-22 16:08:40|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|20
1626970130000|2021-07-22 16:08:50|1352.4|1351.2|1352.2|1351|1352.4|1351.2|1352.2|1351|7
1626970140000|2021-07-22 16:09:00|1352.3|1351.1|1352|1350.8|1352.4|1351.2|1351.9|1350.7|59
1626970150000|2021-07-22 16:09:10|1352.1|1350.9|1352.2|1351|1352.2|1351|1352|1350.8|1
1626970160000|2021-07-22 16:09:20|1351.8|1350.6|1352.2|1351|1352.2|1351|1351.8|1350.6|16
1626970170000|2021-07-22 16:09:30|1352|1350.8|1352.2|1351|1352.4|1351.2|1352|1350.8|13
1626970180000|2021-07-22 16:09:40|1352|1350.8|1352.2|1351|1352.2|1351|1352|1350.8|8
1626970190000|2021-07-22 16:09:50|1352.4|1351.2|1352.2|1351|1352.4|1351.2|1352.2|1351|5
1626970200000|2021-07-22 16:10:00|||||||||1
1626970210000|2021-07-22 16:10:10|1352.1|1350.9|1352.2|1351|1352.2|1351|1352.1|1350.9|0
1626970220000|2021-07-22 16:10:20|||||||||10
1626970230000|2021-07-22 16:10:30|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.3|1351.1|4
1626970240000|2021-07-22 16:10:40|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.2|1351|7
1626970250000|2021-07-22 16:10:50|1352.5|1351.3|1353|1351.8|1353.2|1352|1352.5|1351.3|13
1626970270000|2021-07-22 16:11:10|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1
1626970280000|2021-07-22 16:11:20|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.9|1351.7|3
1626970290000|2021-07-22 16:11:30|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|2
1626970300000|2021-07-22 16:11:40|||||||||1
1626970310000|2021-07-22 16:11:50|1352.6|1351.4|1352.2|1351|1352.6|1351.4|1352.2|1351|17
1626970320000|2021-07-22 16:12:00|1352.3|1351.1|1352.3|1351.1|1352.4|1351.2|1352.2|1351|10
1626970330000|2021-07-22 16:12:10|1352.4|1351.2|1352.2|1351|1352.4|1351.2|1352.2|1351|2
1626970340000|2021-07-22 16:12:20|1352.3|1351.1|1352.7|1351.5|1352.8|1351.6|1352.3|1351.1|20
1626970350000|2021-07-22 16:12:30|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1626970360000|2021-07-22 16:12:40|1352.9|1351.7|1353.2|1352|1353.2|1352|1352.9|1351.7|13
1626970370000|2021-07-22 16:12:50|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|5
1626970380000|2021-07-22 16:13:00|1352.9|1351.7|1353.2|1352|1353.2|1352|1352.9|1351.7|15
1626970390000|2021-07-22 16:13:10|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|9
1626970400000|2021-07-22 16:13:20|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|1
1626970410000|2021-07-22 16:13:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|28
1626970420000|2021-07-22 16:13:40|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|5
1626970430000|2021-07-22 16:13:50|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|15
1626970440000|2021-07-22 16:14:00|1353.3|1352.1|1353.3|1352.1|1353.4|1352.2|1353.2|1352|16
1626970450000|2021-07-22 16:14:10|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1626970460000|2021-07-22 16:14:20|1352.9|1351.7|1353.1|1351.9|1353.1|1351.9|1352.9|1351.7|6
1626970470000|2021-07-22 16:14:30|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|7
1626970480000|2021-07-22 16:14:40|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.9|1351.7|29
1626970490000|2021-07-22 16:14:50|||||||||1
1626970500000|2021-07-22 16:15:00|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1
1626970510000|2021-07-22 16:15:10|1353.4|1352.2|1353.5|1352.3|1353.7|1352.5|1353.4|1352.2|56
1626970520000|2021-07-22 16:15:20|1354|1352.8|1354.4|1353.2|1354.4|1353.2|1354|1352.8|13
1626970530000|2021-07-22 16:15:30|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|3
1626970540000|2021-07-22 16:15:40|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|6
1626970550000|2021-07-22 16:15:50|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|11
1626970560000|2021-07-22 16:16:00|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|37
1626970570000|2021-07-22 16:16:10|1354.5|1353.3|1354.8|1353.6|1354.8|1353.6|1354.5|1353.3|18
1626970580000|2021-07-22 16:16:20|1354.9|1353.7|1355|1353.8|1355.1|1353.9|1354.9|1353.7|6
1626970590000|2021-07-22 16:16:30|1355.1|1353.9|1355.2|1354|1355.2|1354|1355|1353.8|12
1626970600000|2021-07-22 16:16:40|1355.3|1354.1|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|7
1626970610000|2021-07-22 16:16:50|1355.4|1354.2|1356|1354.8|1356|1354.8|1355.4|1354.2|48
1626970620000|2021-07-22 16:17:00|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|23
1626970630000|2021-07-22 16:17:10|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.1|1354.9|17
1626970640000|2021-07-22 16:17:20|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|5
1626970650000|2021-07-22 16:17:30|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|27
1626970660000|2021-07-22 16:17:40|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|2
1626970670000|2021-07-22 16:17:50|1356|1354.8|1355.6|1354.4|1356|1354.8|1355.6|1354.4|20
1626970680000|2021-07-22 16:18:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|26
1626970690000|2021-07-22 16:18:10|1355.4|1354.2|1355.6|1354.4|1356.1|1354.9|1355.4|1354.2|90
1626970700000|2021-07-22 16:18:20|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|47
1626970710000|2021-07-22 16:18:30|1356.1|1354.9|1355.9|1354.7|1356.1|1354.9|1355.9|1354.7|6
1626970720000|2021-07-22 16:18:40|1355.6|1354.4|1355.8|1354.6|1355.8|1354.6|1355.6|1354.4|11
1626970730000|2021-07-22 16:18:50|1355.7|1354.5|1356.1|1354.9|1356.1|1354.9|1355.4|1354.2|28
1626970740000|2021-07-22 16:19:00|1356|1354.8|1356.1|1354.9|1356.2|1355|1356|1354.8|7
1626970750000|2021-07-22 16:19:10|||||||||1
1626970770000|2021-07-22 16:19:30|1356.4|1355.2|1356.2|1355|1356.4|1355.2|1356.2|1355|24
1626970780000|2021-07-22 16:19:40|1356.3|1355.1|1356.4|1355.2|1356.8|1355.6|1356.3|1355.1|15
1626970790000|2021-07-22 16:19:50|1356.6|1355.4|1357.2|1356|1357.2|1356|1356.6|1355.4|81
1626970800000|2021-07-22 16:20:00|1357.3|1356.1|1357.6|1356.4|1357.6|1356.4|1357.2|1356|16
1626970810000|2021-07-22 16:20:10|1357.9|1356.7|1358.1|1356.9|1358.1|1356.9|1357.9|1356.7|31
1626970820000|2021-07-22 16:20:20|1357.8|1356.6|1357.1|1355.9|1358|1356.8|1357.1|1355.9|45
1626970830000|2021-07-22 16:20:30|1357.2|1356|1357.3|1356.1|1357.4|1356.2|1357.1|1355.9|6
1626970840000|2021-07-22 16:20:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|5
1626970850000|2021-07-22 16:20:50|1357.6|1356.4|1357.4|1356.2|1357.6|1356.4|1357.4|1356.2|10
1626970860000|2021-07-22 16:21:00|1357.5|1356.3|1356.6|1355.4|1357.5|1356.3|1356.6|1355.4|9
1626970870000|2021-07-22 16:21:10|1356.7|1355.5|1356.5|1355.3|1356.9|1355.7|1356.5|1355.3|20
1626970880000|2021-07-22 16:21:20|1356.4|1355.2|1356.9|1355.7|1356.9|1355.7|1356.4|1355.2|24
1626970890000|2021-07-22 16:21:30|||||||||3
1626970900000|2021-07-22 16:21:40|1356.8|1355.6|1356.7|1355.5|1356.9|1355.7|1356.6|1355.4|5
1626970910000|2021-07-22 16:21:50|1356.6|1355.4|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|4
1626970920000|2021-07-22 16:22:00|1356.7|1355.5|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|18
1626970930000|2021-07-22 16:22:10|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|2
1626970940000|2021-07-22 16:22:20|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.1|1354.9|56
1626970950000|2021-07-22 16:22:30|||||||||14
1626970960000|2021-07-22 16:22:40|1356.3|1355.1|1356.4|1355.2|1356.4|1355.2|1356.1|1354.9|23
1626970970000|2021-07-22 16:22:50|1356.9|1355.7|1356.4|1355.2|1356.9|1355.7|1356.4|1355.2|59
1626970980000|2021-07-22 16:23:00|1356.6|1355.4|1356.8|1355.6|1356.9|1355.7|1356.6|1355.4|7
1626970990000|2021-07-22 16:23:10|1356.9|1355.7|1356|1354.8|1356.9|1355.7|1356|1354.8|21
1626971000000|2021-07-22 16:23:20|1355.9|1354.7|1356.4|1355.2|1356.4|1355.2|1355.9|1354.7|3
1626971010000|2021-07-22 16:23:30|1356.3|1355.1|1356.4|1355.2|1356.4|1355.2|1356.1|1354.9|18
1626971020000|2021-07-22 16:23:40|1356.5|1355.3|1356.5|1355.3|1356.6|1355.4|1356.4|1355.2|9
1626971030000|2021-07-22 16:23:50|1356.6|1355.4|1356.1|1354.9|1356.6|1355.4|1356.1|1354.9|11
1626971040000|2021-07-22 16:24:00|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|4
1626971050000|2021-07-22 16:24:10|1355.8|1354.6|1355|1353.8|1355.8|1354.6|1355|1353.8|26
1626971060000|2021-07-22 16:24:20|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|2
1626971070000|2021-07-22 16:24:30|1355|1353.8|1355.3|1354.1|1355.3|1354.1|1355|1353.8|4
1626971080000|2021-07-22 16:24:40|1355.2|1354|1355|1353.8|1355.2|1354|1354.9|1353.7|27
1626971090000|2021-07-22 16:24:50|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1354.8|1353.6|13
1626971100000|2021-07-22 16:25:00|1355.1|1353.9|1355.1|1353.9|1355.4|1354.2|1355|1353.8|17
1626971110000|2021-07-22 16:25:10|1355.2|1354|1355.1|1353.9|1355.4|1354.2|1355.1|1353.9|10
1626971120000|2021-07-22 16:25:20|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|10
1626971130000|2021-07-22 16:25:30|||||||||1
1626971140000|2021-07-22 16:25:40|1355.5|1354.3|1355.6|1354.4|1355.7|1354.5|1355.5|1354.3|36
1626971150000|2021-07-22 16:25:50|1355.7|1354.5|1355.9|1354.7|1356.1|1354.9|1355.6|1354.4|2
1626971160000|2021-07-22 16:26:00|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.6|1354.4|12
1626971170000|2021-07-22 16:26:10|1355.7|1354.5|1355.7|1354.5|1355.9|1354.7|1355.6|1354.4|3
1626971180000|2021-07-22 16:26:20|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|6
1626971190000|2021-07-22 16:26:30|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|16
1626971200000|2021-07-22 16:26:40|||||||||1
1626971210000|2021-07-22 16:26:50|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|4
1626971220000|2021-07-22 16:27:00|1356.1|1354.9|1356.6|1355.4|1356.6|1355.4|1356.1|1354.9|39
1626971230000|2021-07-22 16:27:10|1356.4|1355.2|1356.1|1354.9|1356.4|1355.2|1356.1|1354.9|11
1626971240000|2021-07-22 16:27:20|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|5
1626971250000|2021-07-22 16:27:30|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|30
1626971260000|2021-07-22 16:27:40|1356.3|1355.1|1356.1|1354.9|1356.3|1355.1|1356.1|1354.9|2
1626971270000|2021-07-22 16:27:50|1355.9|1354.7|1355.6|1354.4|1355.9|1354.7|1355.6|1354.4|38
1626971280000|2021-07-22 16:28:00|1355.5|1354.3|1356|1354.8|1356.1|1354.9|1355.5|1354.3|12
1626971290000|2021-07-22 16:28:10|1355.9|1354.7|1356.6|1355.4|1356.9|1355.7|1355.9|1354.7|86
1626971300000|2021-07-22 16:28:20|1356.7|1355.5|1357|1355.8|1357.1|1355.9|1356.7|1355.5|6
1626971310000|2021-07-22 16:28:30|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1357|1355.8|2
1626971320000|2021-07-22 16:28:40|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|4
1626971330000|2021-07-22 16:28:50|1356.9|1355.7|1357|1355.8|1357.4|1356.2|1356.8|1355.6|19
1626971340000|2021-07-22 16:29:00|1357.1|1355.9|1356.7|1355.5|1357.1|1355.9|1356.7|1355.5|5
1626971350000|2021-07-22 16:29:10|1356.6|1355.4|1356.4|1355.2|1356.6|1355.4|1356.4|1355.2|11
1626971360000|2021-07-22 16:29:20|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|4
1626971370000|2021-07-22 16:29:30|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|3
1626971380000|2021-07-22 16:29:40|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|4
1626971390000|2021-07-22 16:29:50|1356.6|1355.4|1356.1|1354.9|1356.6|1355.4|1356.1|1354.9|10
1626971400000|2021-07-22 16:30:00|1355.9|1354.7|1356.1|1354.9|1356.3|1355.1|1355.9|1354.7|11
1626971410000|2021-07-22 16:30:10|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|3
1626971420000|2021-07-22 16:30:20|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|1
1626971430000|2021-07-22 16:30:30|1356|1354.8|1356.4|1355.2|1356.4|1355.2|1355.9|1354.7|4
1626971440000|2021-07-22 16:30:40|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|4
1626971450000|2021-07-22 16:30:50|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|7
1626971470000|2021-07-22 16:31:10|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|21
1626971480000|2021-07-22 16:31:20|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|14
1626971490000|2021-07-22 16:31:30|1356.1|1354.9|1356.1|1354.9|1356.2|1355|1356.1|1354.9|9
1626971500000|2021-07-22 16:31:40|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.9|1354.7|18
1626971510000|2021-07-22 16:31:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356|1354.8|4
1626971520000|2021-07-22 16:32:00|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.5|1354.3|25
1626971530000|2021-07-22 16:32:10|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|6
1626971540000|2021-07-22 16:32:20|1356.2|1355|1356.3|1355.1|1356.4|1355.2|1356.2|1355|6
1626971550000|2021-07-22 16:32:30|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.2|1355|2
1626971560000|2021-07-22 16:32:40|1356|1354.8|1355.9|1354.7|1356.1|1354.9|1355.9|1354.7|9
1626971570000|2021-07-22 16:32:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|5
1626971580000|2021-07-22 16:33:00|1355.6|1354.4|1356.1|1354.9|1356.1|1354.9|1355.6|1354.4|6
1626971590000|2021-07-22 16:33:10|||||||||2
1626971600000|2021-07-22 16:33:20|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|6
1626971610000|2021-07-22 16:33:30|1355.7|1354.5|1356.3|1355.1|1356.4|1355.2|1355.7|1354.5|46
1626971620000|2021-07-22 16:33:40|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.2|1355|5
1626971630000|2021-07-22 16:33:50|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|4
1626971640000|2021-07-22 16:34:00|1356.9|1355.7|1356.6|1355.4|1356.9|1355.7|1356.5|1355.3|12
1626971650000|2021-07-22 16:34:10|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|1
1626971660000|2021-07-22 16:34:20|||||||||4
1626971670000|2021-07-22 16:34:30|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|2
1626971680000|2021-07-22 16:34:40|1356.4|1355.2|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|10
1626971690000|2021-07-22 16:34:50|||||||||1
1626971700000|2021-07-22 16:35:00|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|8
1626971710000|2021-07-22 16:35:10|||||||||3
1626971720000|2021-07-22 16:35:20|1356.6|1355.4|1356.9|1355.7|1356.9|1355.7|1356.6|1355.4|48
1626971730000|2021-07-22 16:35:30|1357|1355.8|1357|1355.8|1357.1|1355.9|1356.9|1355.7|10
1626971740000|2021-07-22 16:35:40|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|6
1626971750000|2021-07-22 16:35:50|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357|1355.8|10
1626971760000|2021-07-22 16:36:00|||||||||1
1626971770000|2021-07-22 16:36:10|1357.5|1356.3|1357.4|1356.2|1357.6|1356.4|1357.4|1356.2|5
1626971780000|2021-07-22 16:36:20|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|2
1626971790000|2021-07-22 16:36:30|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|16
1626971800000|2021-07-22 16:36:40|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|14
1626971810000|2021-07-22 16:36:50|1357.2|1356|1357.1|1355.9|1357.2|1356|1357.1|1355.9|4
1626971820000|2021-07-22 16:37:00|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|21
1626971830000|2021-07-22 16:37:10|||||||||1
1626971840000|2021-07-22 16:37:20|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|8
1626971850000|2021-07-22 16:37:30|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|5
1626971860000|2021-07-22 16:37:40|1357.2|1356|1357.1|1355.9|1357.2|1356|1357|1355.8|5
1626971870000|2021-07-22 16:37:50|||||||||3
1626971880000|2021-07-22 16:38:00|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|4
1626971890000|2021-07-22 16:38:10|1357.5|1356.3|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|9
1626971900000|2021-07-22 16:38:20|1357.7|1356.5|1357.6|1356.4|1358.1|1356.9|1357.6|1356.4|57
1626971910000|2021-07-22 16:38:30|1357.8|1356.6|1358.1|1356.9|1358.1|1356.9|1357.7|1356.5|8
1626971920000|2021-07-22 16:38:40|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1357.9|1356.7|10
1626971930000|2021-07-22 16:38:50|||||||||16
1626971940000|2021-07-22 16:39:00|||||||||14
1626971950000|2021-07-22 16:39:10|||||||||6
1626971960000|2021-07-22 16:39:20|||||||||1
1626971970000|2021-07-22 16:39:30|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|8
1626971980000|2021-07-22 16:39:40|1358.3|1357.1|1358.6|1357.4|1358.6|1357.4|1358.3|1357.1|7
1626971990000|2021-07-22 16:39:50|1358.7|1357.5|1359.1|1357.9|1359.1|1357.9|1358.7|1357.5|123
1626972000000|2021-07-22 16:40:00|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|12
1626972010000|2021-07-22 16:40:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|15
1626972020000|2021-07-22 16:40:20|1358.9|1357.7|1358.9|1357.7|1359|1357.8|1358.9|1357.7|20
1626972030000|2021-07-22 16:40:30|1358.6|1357.4|1358.6|1357.4|1358.9|1357.7|1358.4|1357.2|48
1626972040000|2021-07-22 16:40:40|||||||||1
1626972050000|2021-07-22 16:40:50|||||||||2
1626972060000|2021-07-22 16:41:00|||||||||7
1626972070000|2021-07-22 16:41:10|||||||||1
1626972090000|2021-07-22 16:41:30|||||||||1
1626972100000|2021-07-22 16:41:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1626972110000|2021-07-22 16:41:50|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|19
1626972120000|2021-07-22 16:42:00|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|7
1626972130000|2021-07-22 16:42:10|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.9|1357.7|9
1626972140000|2021-07-22 16:42:20|1359.1|1357.9|1359.1|1357.9|1359.2|1358|1359.1|1357.9|6
1626972150000|2021-07-22 16:42:30|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.6|1357.4|17
1626972160000|2021-07-22 16:42:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|2
1626972170000|2021-07-22 16:42:50|1359|1357.8|1359.3|1358.1|1359.4|1358.2|1359|1357.8|34
1626972180000|2021-07-22 16:43:00|1359.4|1358.2|1359.6|1358.4|1359.6|1358.4|1359.3|1358.1|17
1626972190000|2021-07-22 16:43:10|||||||||4
1626972200000|2021-07-22 16:43:20|||||||||1
1626972210000|2021-07-22 16:43:30|||||||||4
1626972220000|2021-07-22 16:43:40|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|3
1626972230000|2021-07-22 16:43:50|||||||||2
1626972240000|2021-07-22 16:44:00|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|15
1626972250000|2021-07-22 16:44:10|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.2|1359|101
1626972260000|2021-07-22 16:44:20|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|50
1626972270000|2021-07-22 16:44:30|||||||||4
1626972280000|2021-07-22 16:44:40|||||||||2
1626972290000|2021-07-22 16:44:50|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|30
1626972300000|2021-07-22 16:45:00|1359.9|1358.7|1359.9|1358.7|1360|1358.8|1359.9|1358.7|13
1626972310000|2021-07-22 16:45:10|||||||||1
1626972320000|2021-07-22 16:45:20|||||||||14
1626972330000|2021-07-22 16:45:30|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|10
1626972340000|2021-07-22 16:45:40|1360.1|1358.9|1360.1|1358.9|1360.3|1359.1|1360.1|1358.9|16
1626972350000|2021-07-22 16:45:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|11
1626972360000|2021-07-22 16:46:00|||||||||9
1626972370000|2021-07-22 16:46:10|||||||||3
1626972380000|2021-07-22 16:46:20|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|69
1626972390000|2021-07-22 16:46:30|1360.3|1359.1|1360.6|1359.4|1360.9|1359.7|1360.2|1359|108
1626972400000|2021-07-22 16:46:40|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|12
1626972410000|2021-07-22 16:46:50|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|8
1626972420000|2021-07-22 16:47:00|1361.1|1359.9|1361.4|1360.2|1361.8|1360.6|1361.1|1359.9|112
1626972430000|2021-07-22 16:47:10|||||||||37
1626972440000|2021-07-22 16:47:20|||||||||46
1626972450000|2021-07-22 16:47:30|||||||||40
1626972460000|2021-07-22 16:47:40|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|14
1626972470000|2021-07-22 16:47:50|1361.6|1360.4|1362.1|1360.9|1362.3|1361.1|1361.6|1360.4|86
1626972480000|2021-07-22 16:48:00|1361.9|1360.7|1361.9|1360.7|1362.1|1360.9|1361.9|1360.7|141
1626972490000|2021-07-22 16:48:10|1361.6|1360.4|1361.9|1360.7|1361.9|1360.7|1361.5|1360.3|113
1626972500000|2021-07-22 16:48:20|1362.1|1360.9|1363.1|1361.9|1363.1|1361.9|1362.1|1360.9|18
1626972510000|2021-07-22 16:48:30|1363.2|1362|1363.4|1362.2|1363.5|1362.3|1363.2|1362|91
1626972520000|2021-07-22 16:48:40|1363.2|1362|1362.9|1361.7|1363.5|1362.3|1362.9|1361.7|82
1626972530000|2021-07-22 16:48:50|1363|1361.8|1363.3|1362.1|1363.4|1362.2|1362.9|1361.7|93
1626972540000|2021-07-22 16:49:00|1363.4|1362.2|1363.9|1362.7|1364.1|1362.9|1363.4|1362.2|133
1626972550000|2021-07-22 16:49:10|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.2|1362|45
1626972560000|2021-07-22 16:49:20|1363.5|1362.3|1363.5|1362.3|1363.6|1362.4|1363.5|1362.3|11
1626972570000|2021-07-22 16:49:30|1363.2|1362|1363.5|1362.3|1363.6|1362.4|1363.1|1361.9|72
1626972580000|2021-07-22 16:49:40|1363.4|1362.2|1363.6|1362.4|1363.6|1362.4|1363.3|1362.1|33
1626972590000|2021-07-22 16:49:50|1363.4|1362.2|1363.5|1362.3|1363.6|1362.4|1363.4|1362.2|30
1626972600000|2021-07-22 16:50:00|1363.6|1362.4|1363.1|1361.9|1363.6|1362.4|1363.1|1361.9|47
1626972610000|2021-07-22 16:50:10|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|10
1626972620000|2021-07-22 16:50:20|1363.6|1362.4|1363.6|1362.4|1363.7|1362.5|1363.6|1362.4|50
1626972630000|2021-07-22 16:50:30|1363.5|1362.3|1364|1362.8|1364.1|1362.9|1363.5|1362.3|22
1626972640000|2021-07-22 16:50:40|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1363.9|1362.7|5
1626972650000|2021-07-22 16:50:50|1364|1362.8|1364.6|1363.4|1364.9|1363.7|1364|1362.8|89
1626972660000|2021-07-22 16:51:00|1364.9|1363.7|1365.1|1363.9|1365.4|1364.2|1364.9|1363.7|71
1626972670000|2021-07-22 16:51:10|1364.9|1363.7|1364.4|1363.2|1364.9|1363.7|1364.4|1363.2|37
1626972680000|2021-07-22 16:51:20|1364.2|1363|1364.6|1363.4|1364.6|1363.4|1364.2|1363|20
1626972690000|2021-07-22 16:51:30|1364.5|1363.3|1364.8|1363.6|1364.9|1363.7|1364.4|1363.2|13
1626972710000|2021-07-22 16:51:50|1364.7|1363.5|1364.4|1363.2|1364.8|1363.6|1364.4|1363.2|18
1626972720000|2021-07-22 16:52:00|1364.3|1363.1|1364.6|1363.4|1364.6|1363.4|1364.1|1362.9|25
1626972730000|2021-07-22 16:52:10|1364.9|1363.7|1364.9|1363.7|1365.1|1363.9|1364.9|1363.7|22
1626972740000|2021-07-22 16:52:20|||||||||2
1626972750000|2021-07-22 16:52:30|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|10
1626972760000|2021-07-22 16:52:40|1365|1363.8|1365.2|1364|1365.4|1364.2|1365|1363.8|14
1626972770000|2021-07-22 16:52:50|1365.1|1363.9|1365|1363.8|1365.1|1363.9|1365|1363.8|3
1626972780000|2021-07-22 16:53:00|1364.9|1363.7|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|5
1626972790000|2021-07-22 16:53:10|1365.4|1364.2|1366.1|1364.9|1366.1|1364.9|1365.4|1364.2|63
1626972800000|2021-07-22 16:53:20|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|29
1626972810000|2021-07-22 16:53:30|1366.2|1365|1366.1|1364.9|1366.4|1365.2|1366.1|1364.9|26
1626972820000|2021-07-22 16:53:40|1366|1364.8|1365.6|1364.4|1366|1364.8|1365.6|1364.4|20
1626972830000|2021-07-22 16:53:50|||||||||3
1626972840000|2021-07-22 16:54:00|||||||||16
1626972850000|2021-07-22 16:54:10|1365.4|1364.2|1365.8|1364.6|1365.9|1364.7|1365.4|1364.2|74
1626972860000|2021-07-22 16:54:20|1365.9|1364.7|1365.6|1364.4|1365.9|1364.7|1365.6|1364.4|7
1626972870000|2021-07-22 16:54:30|1365.4|1364.2|1365.2|1364|1365.4|1364.2|1365.1|1363.9|7
1626972880000|2021-07-22 16:54:40|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.7|1363.5|63
1626972890000|2021-07-22 16:54:50|1365.1|1363.9|1365|1363.8|1365.3|1364.1|1364.9|1363.7|15
1626972900000|2021-07-22 16:55:00|1364.9|1363.7|1365.9|1364.7|1365.9|1364.7|1364.9|1363.7|6
1626972910000|2021-07-22 16:55:10|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|7
1626972920000|2021-07-22 16:55:20|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|3
1626972930000|2021-07-22 16:55:30|||||||||11
1626972940000|2021-07-22 16:55:40|||||||||15
1626972950000|2021-07-22 16:55:50|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|43
1626972960000|2021-07-22 16:56:00|1366.9|1365.7|1367.1|1365.9|1367.1|1365.9|1366.9|1365.7|36
1626972970000|2021-07-22 16:56:10|1366.9|1365.7|1367.4|1366.2|1367.4|1366.2|1366.9|1365.7|49
1626972980000|2021-07-22 16:56:20|1367.2|1366|1367.6|1366.4|1367.6|1366.4|1367.2|1366|49
1626972990000|2021-07-22 16:56:30|1367.7|1366.5|1367.6|1366.4|1368.1|1366.9|1367.6|1366.4|60
1626973000000|2021-07-22 16:56:40|1367.7|1366.5|1368.2|1367|1368.2|1367|1367.7|1366.5|125
1626973010000|2021-07-22 16:56:50|1368.4|1367.2|1368.9|1367.7|1369|1367.8|1368.4|1367.2|100
1626973020000|2021-07-22 16:57:00|1368.6|1367.4|1369.1|1367.9|1369.1|1367.9|1368.6|1367.4|33
1626973030000|2021-07-22 16:57:10|1369|1367.8|1369.6|1368.4|1369.6|1368.4|1369|1367.8|25
1626973040000|2021-07-22 16:57:20|1369.3|1368.1|1369.1|1367.9|1369.4|1368.2|1369.1|1367.9|24
1626973050000|2021-07-22 16:57:30|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.4|1367.2|98
1626973060000|2021-07-22 16:57:40|1368.9|1367.7|1368.4|1367.2|1368.9|1367.7|1368.4|1367.2|95
1626973070000|2021-07-22 16:57:50|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.1|1366.9|95
1626973080000|2021-07-22 16:58:00|1368.5|1367.3|1368.1|1366.9|1368.5|1367.3|1367.6|1366.4|40
1626973090000|2021-07-22 16:58:10|1368.2|1367|1368.1|1366.9|1368.3|1367.1|1368|1366.8|37
1626973100000|2021-07-22 16:58:20|1368.2|1367|1367.9|1366.7|1368.2|1367|1367.9|1366.7|6
1626973110000|2021-07-22 16:58:30|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.4|1366.2|47
1626973120000|2021-07-22 16:58:40|1367.8|1366.6|1367|1365.8|1367.8|1366.6|1367|1365.8|62
1626973130000|2021-07-22 16:58:50|1367.1|1365.9|1367.4|1366.2|1367.4|1366.2|1367.1|1365.9|34
1626973140000|2021-07-22 16:59:00|1367.6|1366.4|1367.4|1366.2|1367.6|1366.4|1367.4|1366.2|40
1626973150000|2021-07-22 16:59:10|||||||||11
1626973160000|2021-07-22 16:59:20|1367.2|1366|1367.4|1366.2|1367.4|1366.2|1367.1|1365.9|16
1626973170000|2021-07-22 16:59:30|||||||||3
1626973180000|2021-07-22 16:59:40|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|6
1626973190000|2021-07-22 16:59:50|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|7
1626973200000|2021-07-22 17:00:00|1367.3|1366.1|1367.6|1366.4|1367.6|1366.4|1367.3|1366.1|21
1626973210000|2021-07-22 17:00:10|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|24
1626973220000|2021-07-22 17:00:20|1367.5|1366.3|1367.1|1365.9|1367.6|1366.4|1367.1|1365.9|31
1626973230000|2021-07-22 17:00:30|1367.2|1366|1367.2|1366|1367.4|1366.2|1367.2|1366|16
1626973240000|2021-07-22 17:00:40|1367.4|1366.2|1367.2|1366|1367.4|1366.2|1367.2|1366|3
1626973250000|2021-07-22 17:00:50|1367.4|1366.2|1367.2|1366|1367.4|1366.2|1367.1|1365.9|22
1626973260000|2021-07-22 17:01:00|1367.1|1365.9|1367.6|1366.4|1367.6|1366.4|1367.1|1365.9|24
1626973270000|2021-07-22 17:01:10|||||||||2
1626973280000|2021-07-22 17:01:20|1368.1|1366.9|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|141
1626973290000|2021-07-22 17:01:30|||||||||10
1626973300000|2021-07-22 17:01:40|1368|1366.8|1367.4|1366.2|1368|1366.8|1367.1|1365.9|33
1626973310000|2021-07-22 17:01:50|1367.5|1366.3|1367.2|1366|1367.5|1366.3|1367.1|1365.9|55
1626973320000|2021-07-22 17:02:00|1367.3|1366.1|1367.2|1366|1367.4|1366.2|1367.2|1366|5
1626973330000|2021-07-22 17:02:10|1367.4|1366.2|1367.1|1365.9|1367.6|1366.4|1367.1|1365.9|15
1626973340000|2021-07-22 17:02:20|||||||||3
1626973350000|2021-07-22 17:02:30|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|29
1626973360000|2021-07-22 17:02:40|1366.9|1365.7|1366.6|1365.4|1366.9|1365.7|1366.6|1365.4|12
1626973370000|2021-07-22 17:02:50|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.1|1364.9|38
1626973380000|2021-07-22 17:03:00|1366.6|1365.4|1367.1|1365.9|1367.1|1365.9|1366.6|1365.4|42
1626973390000|2021-07-22 17:03:10|||||||||3
1626973400000|2021-07-22 17:03:20|||||||||1
1626973410000|2021-07-22 17:03:30|1367|1365.8|1366.9|1365.7|1367|1365.8|1366.6|1365.4|39
1626973420000|2021-07-22 17:03:40|1367.1|1365.9|1366.9|1365.7|1367.1|1365.9|1366.9|1365.7|17
1626973430000|2021-07-22 17:03:50|1366.8|1365.6|1366.1|1364.9|1366.8|1365.6|1366.1|1364.9|18
1626973440000|2021-07-22 17:04:00|1366.3|1365.1|1365.6|1364.4|1366.4|1365.2|1365.6|1364.4|47
1626973450000|2021-07-22 17:04:10|1365.7|1364.5|1365.6|1364.4|1365.7|1364.5|1365.6|1364.4|5
1626973460000|2021-07-22 17:04:20|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.4|1364.2|18
1626973470000|2021-07-22 17:04:30|1365.6|1364.4|1365.8|1364.6|1365.9|1364.7|1365.4|1364.2|17
1626973480000|2021-07-22 17:04:40|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.8|1364.6|8
1626973490000|2021-07-22 17:04:50|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|2
1626973500000|2021-07-22 17:05:00|1366.1|1364.9|1366.1|1364.9|1366.2|1365|1366.1|1364.9|5
1626973510000|2021-07-22 17:05:10|1366.3|1365.1|1366.3|1365.1|1366.4|1365.2|1366.3|1365.1|8
1626973520000|2021-07-22 17:05:20|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|0
1626973530000|2021-07-22 17:05:30|1366.6|1365.4|1366.1|1364.9|1367|1365.8|1366.1|1364.9|42
1626973540000|2021-07-22 17:05:40|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.8|1364.6|45
1626973550000|2021-07-22 17:05:50|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|4
1626973560000|2021-07-22 17:06:00|1365.9|1364.7|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|13
1626973570000|2021-07-22 17:06:10|1365.6|1364.4|1365.1|1363.9|1365.8|1364.6|1365.1|1363.9|36
1626973580000|2021-07-22 17:06:20|1365.2|1364|1365.4|1364.2|1365.4|1364.2|1365.1|1363.9|10
1626973590000|2021-07-22 17:06:30|1365.5|1364.3|1365.2|1364|1365.6|1364.4|1365.1|1363.9|11
1626973600000|2021-07-22 17:06:40|1365.4|1364.2|1365.6|1364.4|1365.6|1364.4|1365.4|1364.2|2
1626973610000|2021-07-22 17:06:50|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|7
1626973620000|2021-07-22 17:07:00|1365.5|1364.3|1365.9|1364.7|1365.9|1364.7|1365.5|1364.3|10
1626973630000|2021-07-22 17:07:10|1366|1364.8|1366.1|1364.9|1366.1|1364.9|1366|1364.8|10
1626973640000|2021-07-22 17:07:20|1366.2|1365|1366.1|1364.9|1366.2|1365|1366|1364.8|15
1626973650000|2021-07-22 17:07:30|1366.2|1365|1366.4|1365.2|1366.4|1365.2|1366.2|1365|3
1626973660000|2021-07-22 17:07:40|1366.2|1365|1366.4|1365.2|1366.4|1365.2|1366.1|1364.9|3
1626973670000|2021-07-22 17:07:50|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|16
1626973680000|2021-07-22 17:08:00|||||||||9
1626973690000|2021-07-22 17:08:10|1366.7|1365.5|1366.7|1365.5|1366.8|1365.6|1366.7|1365.5|8
1626973700000|2021-07-22 17:08:20|1366.9|1365.7|1366.8|1365.6|1367|1365.8|1366.6|1365.4|60
1626973710000|2021-07-22 17:08:30|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.8|1365.6|1
1626973720000|2021-07-22 17:08:40|1367.1|1365.9|1367.3|1366.1|1367.4|1366.2|1367.1|1365.9|9
1626973730000|2021-07-22 17:08:50|1367.2|1366|1367|1365.8|1367.3|1366.1|1367|1365.8|15
1626973740000|2021-07-22 17:09:00|1366.9|1365.7|1367.4|1366.2|1367.4|1366.2|1366.9|1365.7|8
1626973750000|2021-07-22 17:09:10|||||||||1
1626973760000|2021-07-22 17:09:20|||||||||17
1626973770000|2021-07-22 17:09:30|1367.3|1366.1|1367.1|1365.9|1367.4|1366.2|1366.9|1365.7|27
1626973780000|2021-07-22 17:09:40|1366.9|1365.7|1366.9|1365.7|1367.1|1365.9|1366.9|1365.7|13
1626973790000|2021-07-22 17:09:50|||||||||8
1626973800000|2021-07-22 17:10:00|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1367|1365.8|6
1626973810000|2021-07-22 17:10:10|||||||||2
1626973820000|2021-07-22 17:10:20|||||||||2
1626973830000|2021-07-22 17:10:30|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|10
1626973840000|2021-07-22 17:10:40|1367|1365.8|1366.9|1365.7|1367|1365.8|1366.9|1365.7|0
1626973850000|2021-07-22 17:10:50|1366.6|1365.4|1366.4|1365.2|1366.6|1365.4|1366.4|1365.2|13
1626973860000|2021-07-22 17:11:00|1366.2|1365|1366.4|1365.2|1366.4|1365.2|1366.2|1365|3
1626973870000|2021-07-22 17:11:10|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|11
1626973880000|2021-07-22 17:11:20|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|12
1626973890000|2021-07-22 17:11:30|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|6
1626973900000|2021-07-22 17:11:40|1366.5|1365.3|1366.1|1364.9|1366.5|1365.3|1366.1|1364.9|15
1626973910000|2021-07-22 17:11:50|1366.4|1365.2|1366.6|1365.4|1366.6|1365.4|1366.4|1365.2|22
1626973930000|2021-07-22 17:12:10|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.7|1365.5|6
1626973940000|2021-07-22 17:12:20|1366.7|1365.5|1366.8|1365.6|1366.8|1365.6|1366.6|1365.4|2
1626973950000|2021-07-22 17:12:30|1366.9|1365.7|1366.7|1365.5|1366.9|1365.7|1366.7|1365.5|0
1626973960000|2021-07-22 17:12:40|1366.6|1365.4|1367.4|1366.2|1367.4|1366.2|1366.6|1365.4|34
1626973970000|2021-07-22 17:12:50|||||||||5
1626973980000|2021-07-22 17:13:00|1367.3|1366.1|1367.2|1366|1367.3|1366.1|1367.2|1366|55
1626973990000|2021-07-22 17:13:10|1367.3|1366.1|1367.2|1366|1367.3|1366.1|1367.2|1366|5
1626974000000|2021-07-22 17:13:20|1367.3|1366.1|1367.3|1366.1|1367.4|1366.2|1367.1|1365.9|26
1626974010000|2021-07-22 17:13:30|1367.2|1366|1367.4|1366.2|1367.6|1366.4|1367.2|1366|40
1626974020000|2021-07-22 17:13:40|1367.9|1366.7|1367.7|1366.5|1367.9|1366.7|1367.6|1366.4|50
1626974030000|2021-07-22 17:13:50|1367.9|1366.7|1367.4|1366.2|1367.9|1366.7|1367.4|1366.2|18
1626974040000|2021-07-22 17:14:00|1367.6|1366.4|1367.7|1366.5|1368.1|1366.9|1367.6|1366.4|101
1626974050000|2021-07-22 17:14:10|1367.6|1366.4|1368.1|1366.9|1368.4|1367.2|1367.6|1366.4|13
1626974060000|2021-07-22 17:14:20|1368.4|1367.2|1368.4|1367.2|1368.5|1367.3|1368.2|1367|29
1626974070000|2021-07-22 17:14:30|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|21
1626974080000|2021-07-22 17:14:40|1368.8|1367.6|1369.4|1368.2|1369.4|1368.2|1368.8|1367.6|31
1626974090000|2021-07-22 17:14:50|1369.7|1368.5|1369.6|1368.4|1369.8|1368.6|1369.6|1368.4|62
1626974100000|2021-07-22 17:15:00|1369.2|1368|1369.1|1367.9|1369.6|1368.4|1369.1|1367.9|70
1626974110000|2021-07-22 17:15:10|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|5
1626974120000|2021-07-22 17:15:20|1369.3|1368.1|1370.1|1368.9|1370.1|1368.9|1369.3|1368.1|25
1626974130000|2021-07-22 17:15:30|1370.4|1369.2|1370.8|1369.6|1370.8|1369.6|1370.4|1369.2|45
1626974140000|2021-07-22 17:15:40|1370.9|1369.7|1371.1|1369.9|1371.3|1370.1|1370.9|1369.7|27
1626974150000|2021-07-22 17:15:50|1371.2|1370|1371.1|1369.9|1371.4|1370.2|1371.1|1369.9|53
1626974160000|2021-07-22 17:16:00|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.6|1369.4|26
1626974170000|2021-07-22 17:16:10|1371|1369.8|1370.9|1369.7|1371.1|1369.9|1370.9|1369.7|20
1626974180000|2021-07-22 17:16:20|1371|1369.8|1370.9|1369.7|1371.1|1369.9|1370.9|1369.7|23
1626974190000|2021-07-22 17:16:30|1370.7|1369.5|1371|1369.8|1371.1|1369.9|1370.6|1369.4|81
1626974200000|2021-07-22 17:16:40|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.6|1369.4|9
1626974210000|2021-07-22 17:16:50|1371.1|1369.9|1371.4|1370.2|1371.4|1370.2|1371|1369.8|15
1626974220000|2021-07-22 17:17:00|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371|1369.8|14
1626974230000|2021-07-22 17:17:10|1371.2|1370|1370.7|1369.5|1371.2|1370|1370.7|1369.5|14
1626974240000|2021-07-22 17:17:20|1370.6|1369.4|1370.9|1369.7|1370.9|1369.7|1370.6|1369.4|14
1626974250000|2021-07-22 17:17:30|1370.7|1369.5|1370.4|1369.2|1370.7|1369.5|1370.4|1369.2|12
1626974260000|2021-07-22 17:17:40|1370.1|1368.9|1370.2|1369|1370.4|1369.2|1370.1|1368.9|18
1626974270000|2021-07-22 17:17:50|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|22
1626974280000|2021-07-22 17:18:00|||||||||12
1626974290000|2021-07-22 17:18:10|1370.7|1369.5|1370.6|1369.4|1370.8|1369.6|1370.6|1369.4|32
1626974300000|2021-07-22 17:18:20|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|7
1626974310000|2021-07-22 17:18:30|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|4
1626974320000|2021-07-22 17:18:40|1370.3|1369.1|1370.1|1368.9|1370.3|1369.1|1369.9|1368.7|30
1626974330000|2021-07-22 17:18:50|1369.9|1368.7|1370.4|1369.2|1370.5|1369.3|1369.9|1368.7|9
1626974340000|2021-07-22 17:19:00|1370.1|1368.9|1370.5|1369.3|1370.6|1369.4|1370.1|1368.9|14
1626974350000|2021-07-22 17:19:10|1370.6|1369.4|1370.1|1368.9|1370.6|1369.4|1370.1|1368.9|24
1626974360000|2021-07-22 17:19:20|1370.2|1369|1370.2|1369|1370.4|1369.2|1370.2|1369|18
1626974370000|2021-07-22 17:19:30|1370.3|1369.1|1369.9|1368.7|1370.3|1369.1|1369.9|1368.7|32
1626974380000|2021-07-22 17:19:40|1370.1|1368.9|1370.5|1369.3|1370.5|1369.3|1370.1|1368.9|10
1626974390000|2021-07-22 17:19:50|1370.6|1369.4|1370.2|1369|1370.6|1369.4|1370.2|1369|5
1626974400000|2021-07-22 17:20:00|1370.3|1369.1|1370.4|1369.2|1370.6|1369.4|1370.2|1369|14
1626974410000|2021-07-22 17:20:10|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1369.9|1368.7|12
1626974420000|2021-07-22 17:20:20|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|18
1626974430000|2021-07-22 17:20:30|1369.7|1368.5|1369.5|1368.3|1369.8|1368.6|1369.4|1368.2|22
1626974440000|2021-07-22 17:20:40|1369.4|1368.2|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|30
1626974450000|2021-07-22 17:20:50|1369.1|1367.9|1369.2|1368|1369.4|1368.2|1369.1|1367.9|17
1626974460000|2021-07-22 17:21:00|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|10
1626974470000|2021-07-22 17:21:10|1369.2|1368|1369|1367.8|1369.4|1368.2|1369|1367.8|22
1626974480000|2021-07-22 17:21:20|1369.1|1367.9|1369.1|1367.9|1369.4|1368.2|1369|1367.8|9
1626974490000|2021-07-22 17:21:30|1368.9|1367.7|1369|1367.8|1369.1|1367.9|1368.9|1367.7|16
1626974500000|2021-07-22 17:21:40|1369.1|1367.9|1369.4|1368.2|1369.6|1368.4|1369.1|1367.9|5
1626974510000|2021-07-22 17:21:50|1369.2|1368|1369.2|1368|1369.4|1368.2|1369.1|1367.9|6
1626974520000|2021-07-22 17:22:00|1369.4|1368.2|1369.9|1368.7|1369.9|1368.7|1369.4|1368.2|14
1626974530000|2021-07-22 17:22:10|1369.6|1368.4|1369.7|1368.5|1369.9|1368.7|1369.6|1368.4|10
1626974540000|2021-07-22 17:22:20|1369.8|1368.6|1369.7|1368.5|1369.9|1368.7|1369.7|1368.5|16
1626974550000|2021-07-22 17:22:30|1369.9|1368.7|1370.5|1369.3|1370.5|1369.3|1369.9|1368.7|10
1626974560000|2021-07-22 17:22:40|1370.6|1369.4|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|9
1626974570000|2021-07-22 17:22:50|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|1
1626974580000|2021-07-22 17:23:00|1370.6|1369.4|1370.9|1369.7|1370.9|1369.7|1370.6|1369.4|8
1626974590000|2021-07-22 17:23:10|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|5
1626974600000|2021-07-22 17:23:20|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|6
1626974610000|2021-07-22 17:23:30|1370.8|1369.6|1371.1|1369.9|1371.1|1369.9|1370.8|1369.6|11
1626974620000|2021-07-22 17:23:40|||||||||4
1626974630000|2021-07-22 17:23:50|1371|1369.8|1371|1369.8|1371.1|1369.9|1371|1369.8|4
1626974640000|2021-07-22 17:24:00|1371.1|1369.9|1371.4|1370.2|1371.4|1370.2|1371.1|1369.9|41
1626974650000|2021-07-22 17:24:10|||||||||23
1626974660000|2021-07-22 17:24:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.6|1370.4|32
1626974670000|2021-07-22 17:24:30|||||||||53
1626974680000|2021-07-22 17:24:40|1371.8|1370.6|1371.4|1370.2|1371.8|1370.6|1371.4|1370.2|22
1626974690000|2021-07-22 17:24:50|1371.5|1370.3|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|18
1626974700000|2021-07-22 17:25:00|1371.2|1370|1371.1|1369.9|1371.4|1370.2|1371.1|1369.9|10
1626974710000|2021-07-22 17:25:10|||||||||4
1626974720000|2021-07-22 17:25:20|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|5
1626974730000|2021-07-22 17:25:30|1371.2|1370|1371.4|1370.2|1371.4|1370.2|1371.2|1370|2
1626974740000|2021-07-22 17:25:40|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1370.9|1369.7|19
1626974750000|2021-07-22 17:25:50|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|12
1626974760000|2021-07-22 17:26:00|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.7|1369.5|28
1626974770000|2021-07-22 17:26:10|1370.9|1369.7|1371|1369.8|1371.1|1369.9|1370.9|1369.7|4
1626974780000|2021-07-22 17:26:20|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|1
1626974790000|2021-07-22 17:26:30|1371.1|1369.9|1370.5|1369.3|1371.1|1369.9|1370.4|1369.2|16
1626974800000|2021-07-22 17:26:40|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.2|1369|8
1626974810000|2021-07-22 17:26:50|1370.1|1368.9|1370.1|1368.9|1370.3|1369.1|1370.1|1368.9|4
1626974820000|2021-07-22 17:27:00|1370|1368.8|1370|1368.8|1370.1|1368.9|1369.9|1368.7|7
1626974830000|2021-07-22 17:27:10|1369.9|1368.7|1370.4|1369.2|1370.4|1369.2|1369.9|1368.7|5
1626974840000|2021-07-22 17:27:20|||||||||6
1626974850000|2021-07-22 17:27:30|1370.1|1368.9|1370.1|1368.9|1370.3|1369.1|1370.1|1368.9|7
1626974860000|2021-07-22 17:27:40|1369.9|1368.7|1369.9|1368.7|1370|1368.8|1369.9|1368.7|5
1626974870000|2021-07-22 17:27:50|1370.1|1368.9|1370.5|1369.3|1370.5|1369.3|1370|1368.8|37
1626974880000|2021-07-22 17:28:00|1370.4|1369.2|1371|1369.8|1371.1|1369.9|1370.4|1369.2|9
1626974890000|2021-07-22 17:28:10|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1626974900000|2021-07-22 17:28:20|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371|1369.8|10
1626974910000|2021-07-22 17:28:30|1371.1|1369.9|1370.8|1369.6|1371.1|1369.9|1370.7|1369.5|6
1626974920000|2021-07-22 17:28:40|1370.7|1369.5|1370.4|1369.2|1370.7|1369.5|1370.4|1369.2|13
1626974930000|2021-07-22 17:28:50|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1626974940000|2021-07-22 17:29:00|1370.7|1369.5|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|4
1626974950000|2021-07-22 17:29:10|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|4
1626974960000|2021-07-22 17:29:20|1371|1369.8|1370.8|1369.6|1371.1|1369.9|1370.8|1369.6|7
1626974970000|2021-07-22 17:29:30|||||||||1
1626974980000|2021-07-22 17:29:40|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|2
1626974990000|2021-07-22 17:29:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.3|1369.1|19
1626975000000|2021-07-22 17:30:00|1370.8|1369.6|1371.1|1369.9|1371.1|1369.9|1370.8|1369.6|25
1626975010000|2021-07-22 17:30:10|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.6|1369.4|14
1626975020000|2021-07-22 17:30:20|1370.7|1369.5|1370.5|1369.3|1370.8|1369.6|1370.4|1369.2|15
1626975030000|2021-07-22 17:30:30|1370.4|1369.2|1370.5|1369.3|1370.6|1369.4|1370.4|1369.2|24
1626975040000|2021-07-22 17:30:40|1370.6|1369.4|1370.6|1369.4|1370.9|1369.7|1370.6|1369.4|35
1626975050000|2021-07-22 17:30:50|1370.8|1369.6|1370.6|1369.4|1371.1|1369.9|1370.6|1369.4|18
1626975060000|2021-07-22 17:31:00|1370.7|1369.5|1370.4|1369.2|1370.9|1369.7|1370.4|1369.2|14
1626975070000|2021-07-22 17:31:10|1370.1|1368.9|1370.4|1369.2|1370.4|1369.2|1370.1|1368.9|17
1626975080000|2021-07-22 17:31:20|||||||||57
1626975090000|2021-07-22 17:31:30|1370.3|1369.1|1370.1|1368.9|1370.4|1369.2|1370.1|1368.9|22
1626975100000|2021-07-22 17:31:40|1369.6|1368.4|1369.8|1368.6|1369.8|1368.6|1369.6|1368.4|30
1626975110000|2021-07-22 17:31:50|1369.7|1368.5|1370.1|1368.9|1370.4|1369.2|1369.6|1368.4|37
1626975120000|2021-07-22 17:32:00|1370.4|1369.2|1371.4|1370.2|1371.5|1370.3|1370.4|1369.2|42
1626975130000|2021-07-22 17:32:10|1371.2|1370|1371.6|1370.4|1371.6|1370.4|1371.2|1370|7
1626975140000|2021-07-22 17:32:20|1371.9|1370.7|1372.1|1370.9|1372.1|1370.9|1371.7|1370.5|13
1626975150000|2021-07-22 17:32:30|1371.9|1370.7|1372.7|1371.5|1372.7|1371.5|1371.9|1370.7|17
1626975160000|2021-07-22 17:32:40|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|12
1626975170000|2021-07-22 17:32:50|1372.7|1371.5|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|70
1626975180000|2021-07-22 17:33:00|1372.7|1371.5|1373.6|1372.4|1373.7|1372.5|1372.7|1371.5|46
1626975190000|2021-07-22 17:33:10|1373.3|1372.1|1373.7|1372.5|1373.7|1372.5|1373.3|1372.1|28
1626975200000|2021-07-22 17:33:20|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|20
1626975210000|2021-07-22 17:33:30|1373.8|1372.6|1373.3|1372.1|1373.8|1372.6|1373.3|1372.1|34
1626975220000|2021-07-22 17:33:40|1373.4|1372.2|1373.5|1372.3|1373.6|1372.4|1373.4|1372.2|19
1626975230000|2021-07-22 17:33:50|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|5
1626975240000|2021-07-22 17:34:00|1373.6|1372.4|1373.1|1371.9|1373.6|1372.4|1373.1|1371.9|49
1626975250000|2021-07-22 17:34:10|1372.8|1371.6|1372|1370.8|1372.8|1371.6|1371.8|1370.6|68
1626975260000|2021-07-22 17:34:20|1371.9|1370.7|1371.7|1370.5|1372.1|1370.9|1371.7|1370.5|15
1626975270000|2021-07-22 17:34:30|1371.8|1370.6|1372|1370.8|1372.3|1371.1|1371.8|1370.6|14
1626975280000|2021-07-22 17:34:40|1371.9|1370.7|1371.9|1370.7|1372.2|1371|1371.3|1370.1|26
1626975290000|2021-07-22 17:34:50|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|3
1626975300000|2021-07-22 17:35:00|1371.4|1370.2|1370.8|1369.6|1371.4|1370.2|1370.8|1369.6|15
1626975310000|2021-07-22 17:35:10|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|4
1626975320000|2021-07-22 17:35:20|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371|1369.8|8
1626975330000|2021-07-22 17:35:30|1370.8|1369.6|1371.2|1370|1371.3|1370.1|1370.8|1369.6|170
1626975340000|2021-07-22 17:35:40|1371.1|1369.9|1371.3|1370.1|1371.3|1370.1|1371.1|1369.9|24
1626975350000|2021-07-22 17:35:50|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|56
1626975360000|2021-07-22 17:36:00|1370.6|1369.4|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|33
1626975370000|2021-07-22 17:36:10|1370.4|1369.2|1370.1|1368.9|1370.4|1369.2|1370.1|1368.9|21
1626975380000|2021-07-22 17:36:20|1370|1368.8|1369.8|1368.6|1370.1|1368.9|1369.8|1368.6|80
1626975390000|2021-07-22 17:36:30|1370.1|1368.9|1370.3|1369.1|1370.4|1369.2|1370.1|1368.9|79
1626975400000|2021-07-22 17:36:40|1369.9|1368.7|1370.3|1369.1|1370.3|1369.1|1369.8|1368.6|44
1626975410000|2021-07-22 17:36:50|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|7
1626975420000|2021-07-22 17:37:00|1370.2|1369|1370.6|1369.4|1370.6|1369.4|1370.2|1369|11
1626975430000|2021-07-22 17:37:10|||||||||1
1626975440000|2021-07-22 17:37:20|1370.4|1369.2|1369.9|1368.7|1370.4|1369.2|1369.9|1368.7|59
1626975450000|2021-07-22 17:37:30|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1369.9|1368.7|1
1626975460000|2021-07-22 17:37:40|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.6|1368.4|29
1626975470000|2021-07-22 17:37:50|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|2
1626975480000|2021-07-22 17:38:00|1369.8|1368.6|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|11
1626975490000|2021-07-22 17:38:10|1369.9|1368.7|1369.6|1368.4|1369.9|1368.7|1369.6|1368.4|5
1626975500000|2021-07-22 17:38:20|1369.8|1368.6|1369.9|1368.7|1370|1368.8|1369.8|1368.6|16
1626975510000|2021-07-22 17:38:30|1369.8|1368.6|1369.6|1368.4|1369.8|1368.6|1369.6|1368.4|11
1626975520000|2021-07-22 17:38:40|1369.7|1368.5|1370|1368.8|1370.1|1368.9|1369.7|1368.5|11
1626975530000|2021-07-22 17:38:50|1369.6|1368.4|1369.6|1368.4|1369.8|1368.6|1369.6|1368.4|13
1626975540000|2021-07-22 17:39:00|1369.7|1368.5|1370.5|1369.3|1370.5|1369.3|1369.6|1368.4|11
1626975550000|2021-07-22 17:39:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|2
1626975560000|2021-07-22 17:39:20|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.1|1368.9|10
1626975570000|2021-07-22 17:39:30|1370.3|1369.1|1370.1|1368.9|1370.3|1369.1|1370.1|1368.9|14
1626975580000|2021-07-22 17:39:40|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|8
1626975590000|2021-07-22 17:39:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|9
1626975600000|2021-07-22 17:40:00|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.1|1368.9|38
1626975610000|2021-07-22 17:40:10|1370.1|1368.9|1369.5|1368.3|1370.1|1368.9|1369.5|1368.3|50
1626975620000|2021-07-22 17:40:20|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|1
1626975630000|2021-07-22 17:40:30|||||||||3
1626975640000|2021-07-22 17:40:40|||||||||13
1626975650000|2021-07-22 17:40:50|1370.2|1369|1369.9|1368.7|1370.4|1369.2|1369.9|1368.7|16
1626975660000|2021-07-22 17:41:00|1370.2|1369|1370.6|1369.4|1370.7|1369.5|1370.2|1369|14
1626975670000|2021-07-22 17:41:10|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|16
1626975680000|2021-07-22 17:41:20|1371.2|1370|1370.8|1369.6|1371.2|1370|1370.8|1369.6|21
1626975690000|2021-07-22 17:41:30|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.6|1369.4|22
1626975700000|2021-07-22 17:41:40|1370.6|1369.4|1370.9|1369.7|1370.9|1369.7|1370.6|1369.4|8
1626975710000|2021-07-22 17:41:50|1371.1|1369.9|1371.2|1370|1371.4|1370.2|1371.1|1369.9|19
1626975720000|2021-07-22 17:42:00|1371|1369.8|1370.6|1369.4|1371|1369.8|1370.6|1369.4|4
1626975730000|2021-07-22 17:42:10|1370.5|1369.3|1371.1|1369.9|1371.1|1369.9|1370.4|1369.2|12
1626975740000|2021-07-22 17:42:20|1371.4|1370.2|1371.1|1369.9|1371.4|1370.2|1371.1|1369.9|38
1626975750000|2021-07-22 17:42:30|1371.2|1370|1370.9|1369.7|1371.4|1370.2|1370.9|1369.7|14
1626975760000|2021-07-22 17:42:40|1370.6|1369.4|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|47
1626975770000|2021-07-22 17:42:50|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1
1626975780000|2021-07-22 17:43:00|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.6|1369.4|1
1626975790000|2021-07-22 17:43:10|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|10
1626975800000|2021-07-22 17:43:20|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|0
1626975810000|2021-07-22 17:43:30|1370.7|1369.5|1371|1369.8|1371.1|1369.9|1370.7|1369.5|7
1626975820000|2021-07-22 17:43:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1626975830000|2021-07-22 17:43:50|1371|1369.8|1370.9|1369.7|1371.1|1369.9|1370.9|1369.7|10
1626975840000|2021-07-22 17:44:00|1371|1369.8|1371.4|1370.2|1371.4|1370.2|1371|1369.8|6
1626975850000|2021-07-22 17:44:10|||||||||4
1626975860000|2021-07-22 17:44:20|1371.9|1370.7|1371.6|1370.4|1371.9|1370.7|1371.6|1370.4|25
1626975870000|2021-07-22 17:44:30|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|5
1626975880000|2021-07-22 17:44:40|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|7
1626975890000|2021-07-22 17:44:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.1|1369.9|15
1626975900000|2021-07-22 17:45:00|1371.3|1370.1|1371.6|1370.4|1371.6|1370.4|1371.3|1370.1|4
1626975910000|2021-07-22 17:45:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|8
1626975920000|2021-07-22 17:45:20|1371.6|1370.4|1371.9|1370.7|1371.9|1370.7|1371.6|1370.4|10
1626975930000|2021-07-22 17:45:30|1372|1370.8|1372|1370.8|1372|1370.8|1371.9|1370.7|4
1626975940000|2021-07-22 17:45:40|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|1
1626975950000|2021-07-22 17:45:50|1371.9|1370.7|1372.9|1371.7|1372.9|1371.7|1371.9|1370.7|25
1626975960000|2021-07-22 17:46:00|1373.1|1371.9|1373.2|1372|1373.2|1372|1372.9|1371.7|32
1626975970000|2021-07-22 17:46:10|1373.1|1371.9|1373.6|1372.4|1373.6|1372.4|1373.1|1371.9|42
1626975980000|2021-07-22 17:46:20|1373.4|1372.2|1373.5|1372.3|1373.7|1372.5|1373.2|1372|23
1626975990000|2021-07-22 17:46:30|1373.4|1372.2|1373.1|1371.9|1373.4|1372.2|1373.1|1371.9|26
1626976000000|2021-07-22 17:46:40|1372.9|1371.7|1372.7|1371.5|1373|1371.8|1372.7|1371.5|7
1626976010000|2021-07-22 17:46:50|1372.6|1371.4|1372.9|1371.7|1372.9|1371.7|1372.5|1371.3|13
1626976020000|2021-07-22 17:47:00|1373|1371.8|1372.9|1371.7|1373.1|1371.9|1372.9|1371.7|10
1626976030000|2021-07-22 17:47:10|1372.8|1371.6|1372.2|1371|1372.8|1371.6|1372.2|1371|21
1626976040000|2021-07-22 17:47:20|1372.3|1371.1|1372.4|1371.2|1372.6|1371.4|1372.3|1371.1|7
1626976050000|2021-07-22 17:47:30|1372.2|1371|1371.9|1370.7|1372.2|1371|1371.7|1370.5|9
1626976060000|2021-07-22 17:47:40|1371.8|1370.6|1371.6|1370.4|1371.9|1370.7|1371.5|1370.3|11
1626976070000|2021-07-22 17:47:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|2
1626976080000|2021-07-22 17:48:00|1371.8|1370.6|1372.1|1370.9|1372.1|1370.9|1371.8|1370.6|12
1626976090000|2021-07-22 17:48:10|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1371.9|1370.7|87
1626976100000|2021-07-22 17:48:20|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1371.9|1370.7|2
1626976110000|2021-07-22 17:48:30|1372.1|1370.9|1372.1|1370.9|1372.3|1371.1|1372.1|1370.9|15
1626976120000|2021-07-22 17:48:40|1372|1370.8|1372|1370.8|1372.1|1370.9|1372|1370.8|3
1626976130000|2021-07-22 17:48:50|1371.9|1370.7|1372.2|1371|1372.2|1371|1371.9|1370.7|3
1626976140000|2021-07-22 17:49:00|1372.1|1370.9|1372.7|1371.5|1372.7|1371.5|1372.1|1370.9|3
1626976150000|2021-07-22 17:49:10|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|6
1626976160000|2021-07-22 17:49:20|1372.5|1371.3|1372.1|1370.9|1372.6|1371.4|1372.1|1370.9|26
1626976170000|2021-07-22 17:49:30|1371.9|1370.7|1372|1370.8|1372.1|1370.9|1371.8|1370.6|5
1626976180000|2021-07-22 17:49:40|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|3
1626976190000|2021-07-22 17:49:50|1371.9|1370.7|1372.4|1371.2|1372.4|1371.2|1371.9|1370.7|36
1626976200000|2021-07-22 17:50:00|1372.6|1371.4|1373|1371.8|1373.1|1371.9|1372.6|1371.4|22
1626976210000|2021-07-22 17:50:10|1373.1|1371.9|1373.2|1372|1373.3|1372.1|1373.1|1371.9|11
1626976220000|2021-07-22 17:50:20|1373.1|1371.9|1373.3|1372.1|1373.3|1372.1|1373|1371.8|2
1626976230000|2021-07-22 17:50:30|1373.1|1371.9|1373.2|1372|1373.2|1372|1373.1|1371.9|12
1626976250000|2021-07-22 17:50:50|1373.3|1372.1|1372.8|1371.6|1373.3|1372.1|1372.8|1371.6|19
1626976260000|2021-07-22 17:51:00|1372.9|1371.7|1373.1|1371.9|1373.3|1372.1|1372.9|1371.7|10
1626976270000|2021-07-22 17:51:10|1373.2|1372|1373.6|1372.4|1373.8|1372.6|1373.2|1372|14
1626976280000|2021-07-22 17:51:20|1373.7|1372.5|1373.9|1372.7|1373.9|1372.7|1373.6|1372.4|25
1626976290000|2021-07-22 17:51:30|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.6|1372.4|11
1626976300000|2021-07-22 17:51:40|1373.6|1372.4|1372.7|1371.5|1373.6|1372.4|1372.7|1371.5|39
1626976310000|2021-07-22 17:51:50|1372.8|1371.6|1373|1371.8|1373.1|1371.9|1372.7|1371.5|12
1626976320000|2021-07-22 17:52:00|1372.8|1371.6|1373.1|1371.9|1373.1|1371.9|1372.7|1371.5|14
1626976330000|2021-07-22 17:52:10|1373|1371.8|1373.3|1372.1|1373.3|1372.1|1373|1371.8|27
1626976340000|2021-07-22 17:52:20|1373.4|1372.2|1373.4|1372.2|1373.6|1372.4|1373.4|1372.2|15
1626976350000|2021-07-22 17:52:30|1373.5|1372.3|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|2
1626976360000|2021-07-22 17:52:40|1373.4|1372.2|1372.8|1371.6|1373.4|1372.2|1372.8|1371.6|12
1626976370000|2021-07-22 17:52:50|1373|1371.8|1373|1371.8|1373|1371.8|1372.8|1371.6|4
1626976380000|2021-07-22 17:53:00|1372.9|1371.7|1372.8|1371.6|1373|1371.8|1372.5|1371.3|21
1626976390000|2021-07-22 17:53:10|1373|1371.8|1373.1|1371.9|1373.1|1371.9|1373|1371.8|6
1626976400000|2021-07-22 17:53:20|1372.9|1371.7|1372.7|1371.5|1372.9|1371.7|1372.7|1371.5|8
1626976410000|2021-07-22 17:53:30|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.4|1371.2|8
1626976420000|2021-07-22 17:53:40|1372.6|1371.4|1372.3|1371.1|1372.6|1371.4|1372.1|1370.9|14
1626976430000|2021-07-22 17:53:50|1372.2|1371|1371.8|1370.6|1372.2|1371|1371.8|1370.6|7
1626976440000|2021-07-22 17:54:00|1371.9|1370.7|1372.1|1370.9|1372.1|1370.9|1371.8|1370.6|11
1626976450000|2021-07-22 17:54:10|1372.3|1371.1|1372.1|1370.9|1372.3|1371.1|1372.1|1370.9|3
1626976460000|2021-07-22 17:54:20|1372.3|1371.1|1372.1|1370.9|1372.3|1371.1|1372.1|1370.9|7
1626976470000|2021-07-22 17:54:30|1372.2|1371|1372|1370.8|1372.3|1371.1|1372|1370.8|12
1626976480000|2021-07-22 17:54:40|1372.1|1370.9|1372.3|1371.1|1372.3|1371.1|1372|1370.8|1
1626976490000|2021-07-22 17:54:50|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|2
1626976500000|2021-07-22 17:55:00|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|8
1626976510000|2021-07-22 17:55:10|||||||||1
1626976520000|2021-07-22 17:55:20|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|3
1626976530000|2021-07-22 17:55:30|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|2
1626976540000|2021-07-22 17:55:40|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|1
1626976550000|2021-07-22 17:55:50|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|3
1626976560000|2021-07-22 17:56:00|1372.1|1370.9|1372.4|1371.2|1372.4|1371.2|1372.1|1370.9|13
1626976570000|2021-07-22 17:56:10|1372.3|1371.1|1372.2|1371|1372.4|1371.2|1372.2|1371|2
1626976580000|2021-07-22 17:56:20|1372.1|1370.9|1372.4|1371.2|1372.6|1371.4|1372.1|1370.9|14
1626976590000|2021-07-22 17:56:30|1372.7|1371.5|1373|1371.8|1373|1371.8|1372.7|1371.5|4
1626976600000|2021-07-22 17:56:40|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|2
1626976610000|2021-07-22 17:56:50|1372.9|1371.7|1372.6|1371.4|1372.9|1371.7|1372.6|1371.4|6
1626976620000|2021-07-22 17:57:00|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|9
1626976630000|2021-07-22 17:57:10|1372.8|1371.6|1372.6|1371.4|1373|1371.8|1372.6|1371.4|1
1626976640000|2021-07-22 17:57:20|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|2
1626976650000|2021-07-22 17:57:30|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|5
1626976660000|2021-07-22 17:57:40|1372.8|1371.6|1372.7|1371.5|1373.1|1371.9|1372.7|1371.5|37
1626976670000|2021-07-22 17:57:50|1372.6|1371.4|1372.7|1371.5|1372.9|1371.7|1372.6|1371.4|17
1626976680000|2021-07-22 17:58:00|1372.8|1371.6|1372.1|1370.9|1372.9|1371.7|1372.1|1370.9|18
1626976690000|2021-07-22 17:58:10|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|23
1626976700000|2021-07-22 17:58:20|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|1
1626976710000|2021-07-22 17:58:30|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|3
1626976730000|2021-07-22 17:58:50|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|40
1626976740000|2021-07-22 17:59:00|1372.5|1371.3|1372.2|1371|1372.5|1371.3|1372.2|1371|13
1626976750000|2021-07-22 17:59:10|1372.6|1371.4|1372.4|1371.2|1372.6|1371.4|1372.4|1371.2|2
1626976760000|2021-07-22 17:59:20|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|2
1626976770000|2021-07-22 17:59:30|1372.4|1371.2|1372.7|1371.5|1372.9|1371.7|1372.3|1371.1|19
1626976780000|2021-07-22 17:59:40|1372.8|1371.6|1372.9|1371.7|1372.9|1371.7|1372.8|1371.6|2
1626976790000|2021-07-22 17:59:50|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|14
1626976800000|2021-07-22 18:00:00|1372.4|1371.2|1372.1|1370.9|1372.4|1371.2|1372|1370.8|23
1626976810000|2021-07-22 18:00:10|1372.2|1371|1371.9|1370.7|1372.2|1371|1371.9|1370.7|5
1626976820000|2021-07-22 18:00:20|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|11
1626976830000|2021-07-22 18:00:30|1372.1|1370.9|1372.1|1370.9|1372.2|1371|1372.1|1370.9|3
1626976840000|2021-07-22 18:00:40|1371.4|1370.2|1371.1|1369.9|1371.4|1370.2|1371|1369.8|10
1626976850000|2021-07-22 18:00:50|1370.7|1369.5|1370.9|1369.7|1370.9|1369.7|1370.5|1369.3|26
1626976860000|2021-07-22 18:01:00|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|3
1626976870000|2021-07-22 18:01:10|1371.1|1369.9|1370.6|1369.4|1371.4|1370.2|1370.6|1369.4|26
1626976880000|2021-07-22 18:01:20|1370.4|1369.2|1369.9|1368.7|1370.4|1369.2|1369.9|1368.7|51
1626976890000|2021-07-22 18:01:30|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|10
1626976900000|2021-07-22 18:01:40|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|16
1626976910000|2021-07-22 18:01:50|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|6
1626976920000|2021-07-22 18:02:00|1370.8|1369.6|1370.9|1369.7|1371.1|1369.9|1370.6|1369.4|18
1626976940000|2021-07-22 18:02:20|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|8
1626976950000|2021-07-22 18:02:30|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|4
1626976960000|2021-07-22 18:02:40|1370.6|1369.4|1371|1369.8|1371.1|1369.9|1370.6|1369.4|5
1626976970000|2021-07-22 18:02:50|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|4
1626976980000|2021-07-22 18:03:00|1371|1369.8|1371|1369.8|1371.1|1369.9|1370.9|1369.7|9
1626976990000|2021-07-22 18:03:10|1371.1|1369.9|1371.2|1370|1371.4|1370.2|1371|1369.8|4
1626977000000|2021-07-22 18:03:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|1
1626977010000|2021-07-22 18:03:30|1371.3|1370.1|1371.9|1370.7|1371.9|1370.7|1371.1|1369.9|20
1626977020000|2021-07-22 18:03:40|1371.7|1370.5|1371.5|1370.3|1371.8|1370.6|1371.4|1370.2|7
1626977030000|2021-07-22 18:03:50|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.2|1370|21
1626977040000|2021-07-22 18:04:00|1372|1370.8|1372.2|1371|1372.2|1371|1371.6|1370.4|49
1626977050000|2021-07-22 18:04:10|1372.4|1371.2|1372.1|1370.9|1372.4|1371.2|1372|1370.8|43
1626977060000|2021-07-22 18:04:20|1371.9|1370.7|1371.6|1370.4|1372.1|1370.9|1371.6|1370.4|24
1626977070000|2021-07-22 18:04:30|1371.5|1370.3|1371.9|1370.7|1372|1370.8|1371.5|1370.3|26
1626977080000|2021-07-22 18:04:40|1371.6|1370.4|1371.6|1370.4|1371.9|1370.7|1371.5|1370.3|9
1626977090000|2021-07-22 18:04:50|1371.7|1370.5|1370.8|1369.6|1371.7|1370.5|1370.6|1369.4|155
1626977100000|2021-07-22 18:05:00|1370.7|1369.5|1371.4|1370.2|1371.4|1370.2|1370.5|1369.3|61
1626977110000|2021-07-22 18:05:10|1371.2|1370|1371.3|1370.1|1371.5|1370.3|1371.2|1370|21
1626977120000|2021-07-22 18:05:20|1371.2|1370|1371.3|1370.1|1371.4|1370.2|1371.2|1370|43
1626977130000|2021-07-22 18:05:30|1371.2|1370|1371|1369.8|1371.3|1370.1|1370.9|1369.7|18
1626977140000|2021-07-22 18:05:40|1370.9|1369.7|1370.7|1369.5|1371|1369.8|1370.6|1369.4|6
1626977150000|2021-07-22 18:05:50|1370.6|1369.4|1370.8|1369.6|1370.8|1369.6|1370.6|1369.4|12
1626977160000|2021-07-22 18:06:00|1370.7|1369.5|1371.2|1370|1371.3|1370.1|1370.7|1369.5|24
1626977170000|2021-07-22 18:06:10|1371.1|1369.9|1371.3|1370.1|1371.3|1370.1|1370.9|1369.7|14
1626977180000|2021-07-22 18:06:20|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|2
1626977190000|2021-07-22 18:06:30|1371.2|1370|1370.8|1369.6|1371.2|1370|1370.8|1369.6|4
1626977200000|2021-07-22 18:06:40|1370.9|1369.7|1370.9|1369.7|1371.3|1370.1|1370.8|1369.6|118
1626977210000|2021-07-22 18:06:50|1371.2|1370|1371.2|1370|1371.3|1370.1|1371.1|1369.9|10
1626977220000|2021-07-22 18:07:00|1371.3|1370.1|1371.1|1369.9|1371.3|1370.1|1371.1|1369.9|2
1626977230000|2021-07-22 18:07:10|1371.2|1370|1371.3|1370.1|1371.8|1370.6|1371.2|1370|36
1626977240000|2021-07-22 18:07:20|1371.1|1369.9|1370.8|1369.6|1371.1|1369.9|1370.8|1369.6|14
1626977250000|2021-07-22 18:07:30|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|17
1626977260000|2021-07-22 18:07:40|1371.3|1370.1|1371.6|1370.4|1371.6|1370.4|1371.3|1370.1|33
1626977270000|2021-07-22 18:07:50|||||||||3
1626977280000|2021-07-22 18:08:00|1371.7|1370.5|1371.7|1370.5|1371.8|1370.6|1371.6|1370.4|35
1626977290000|2021-07-22 18:08:10|1371.8|1370.6|1371.8|1370.6|1372.1|1370.9|1371.7|1370.5|145
1626977300000|2021-07-22 18:08:20|1372.1|1370.9|1371.8|1370.6|1372.1|1370.9|1371.8|1370.6|21
1626977310000|2021-07-22 18:08:30|1372.1|1370.9|1371.9|1370.7|1372.1|1370.9|1371.9|1370.7|17
1626977320000|2021-07-22 18:08:40|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|14
1626977330000|2021-07-22 18:08:50|1371.3|1370.1|1370.8|1369.6|1371.3|1370.1|1370.8|1369.6|15
1626977340000|2021-07-22 18:09:00|1370.7|1369.5|1370.3|1369.1|1370.7|1369.5|1370.2|1369|46
1626977350000|2021-07-22 18:09:10|1370.4|1369.2|1369.9|1368.7|1370.4|1369.2|1369.8|1368.6|14
1626977360000|2021-07-22 18:09:20|1370.1|1368.9|1369.8|1368.6|1370.2|1369|1369.8|1368.6|57
1626977370000|2021-07-22 18:09:30|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|90
1626977380000|2021-07-22 18:09:40|1369.4|1368.2|1369.1|1367.9|1369.6|1368.4|1369.1|1367.9|16
1626977390000|2021-07-22 18:09:50|1368.9|1367.7|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|26
1626977400000|2021-07-22 18:10:00|1368.7|1367.5|1369.1|1367.9|1369.2|1368|1368.6|1367.4|44
1626977410000|2021-07-22 18:10:10|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1368.9|1367.7|23
1626977420000|2021-07-22 18:10:20|1369.2|1368|1369.6|1368.4|1369.6|1368.4|1369.2|1368|19
1626977430000|2021-07-22 18:10:30|1369.5|1368.3|1369.8|1368.6|1370.1|1368.9|1369.5|1368.3|46
1626977440000|2021-07-22 18:10:40|1369.9|1368.7|1369.6|1368.4|1369.9|1368.7|1369.6|1368.4|7
1626977450000|2021-07-22 18:10:50|1369.7|1368.5|1369.6|1368.4|1369.9|1368.7|1369.6|1368.4|9
1626977460000|2021-07-22 18:11:00|1369.7|1368.5|1369.7|1368.5|1370.1|1368.9|1369.7|1368.5|11
1626977470000|2021-07-22 18:11:10|1369.6|1368.4|1369.6|1368.4|1369.9|1368.7|1369.6|1368.4|38
1626977480000|2021-07-22 18:11:20|1369.8|1368.6|1369.6|1368.4|1369.9|1368.7|1369.6|1368.4|21
1626977490000|2021-07-22 18:11:30|1369.7|1368.5|1369.6|1368.4|1370.1|1368.9|1369.6|1368.4|24
1626977500000|2021-07-22 18:11:40|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.7|1368.5|19
1626977510000|2021-07-22 18:11:50|1369.9|1368.7|1370.1|1368.9|1370.4|1369.2|1369.9|1368.7|19
1626977520000|2021-07-22 18:12:00|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1369.9|1368.7|21
1626977530000|2021-07-22 18:12:10|1370|1368.8|1369.9|1368.7|1370.1|1368.9|1369.7|1368.5|6
1626977540000|2021-07-22 18:12:20|1369.7|1368.5|1369.4|1368.2|1369.7|1368.5|1369.4|1368.2|58
1626977550000|2021-07-22 18:12:30|1369.1|1367.9|1369.2|1368|1369.4|1368.2|1369.1|1367.9|11
1626977560000|2021-07-22 18:12:40|1369.1|1367.9|1369.1|1367.9|1369.4|1368.2|1369.1|1367.9|3
1626977570000|2021-07-22 18:12:50|1369|1367.8|1369|1367.8|1369.1|1367.9|1368.6|1367.4|38
1626977580000|2021-07-22 18:13:00|1368.9|1367.7|1369.2|1368|1369.4|1368.2|1368.8|1367.6|18
1626977590000|2021-07-22 18:13:10|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1368.8|1367.6|13
1626977600000|2021-07-22 18:13:20|1369|1367.8|1369|1367.8|1369.4|1368.2|1368.9|1367.7|30
1626977610000|2021-07-22 18:13:30|1368.9|1367.7|1368.1|1366.9|1368.9|1367.7|1368.1|1366.9|27
1626977620000|2021-07-22 18:13:40|1367.9|1366.7|1367.4|1366.2|1367.9|1366.7|1366.9|1365.7|79
1626977630000|2021-07-22 18:13:50|1367.1|1365.9|1365.2|1364|1367.1|1365.9|1364.2|1363|129
1626977640000|2021-07-22 18:14:00|1365.3|1364.1|1365.1|1363.9|1365.4|1364.2|1364|1362.8|167
1626977650000|2021-07-22 18:14:10|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1364.6|1363.4|186
1626977660000|2021-07-22 18:14:20|1364.6|1363.4|1364|1362.8|1364.6|1363.4|1363.6|1362.4|129
1626977670000|2021-07-22 18:14:30|1363.7|1362.5|1363.5|1362.3|1364.6|1363.4|1363.4|1362.2|167
1626977680000|2021-07-22 18:14:40|1363.6|1362.4|1362.8|1361.6|1363.6|1362.4|1362.2|1361|180
1626977690000|2021-07-22 18:14:50|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.1|1360.9|168
1626977700000|2021-07-22 18:15:00|1363.2|1362|1364.1|1362.9|1364.7|1363.5|1363.2|1362|145
1626977710000|2021-07-22 18:15:10|1364.4|1363.2|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|16
1626977720000|2021-07-22 18:15:20|1364.8|1363.6|1365.2|1364|1365.3|1364.1|1364.8|1363.6|89
1626977730000|2021-07-22 18:15:30|1365.3|1364.1|1365.1|1363.9|1365.4|1364.2|1365.1|1363.9|34
1626977740000|2021-07-22 18:15:40|1365.2|1364|1365.2|1364|1365.4|1364.2|1365.1|1363.9|17
1626977750000|2021-07-22 18:15:50|1365.1|1363.9|1365.2|1364|1365.4|1364.2|1364.9|1363.7|103
1626977760000|2021-07-22 18:16:00|1365.1|1363.9|1364.4|1363.2|1365.1|1363.9|1364.4|1363.2|38
1626977770000|2021-07-22 18:16:10|1364.5|1363.3|1364.1|1362.9|1364.6|1363.4|1364.1|1362.9|98
1626977780000|2021-07-22 18:16:20|1363.9|1362.7|1363.4|1362.2|1363.9|1362.7|1363.4|1362.2|16
1626977790000|2021-07-22 18:16:30|||||||||52
1626977800000|2021-07-22 18:16:40|1363.1|1361.9|1363.2|1362|1363.4|1362.2|1363.1|1361.9|72
1626977810000|2021-07-22 18:16:50|1363.4|1362.2|1362.9|1361.7|1363.4|1362.2|1362.9|1361.7|9
1626977820000|2021-07-22 18:17:00|1362.6|1361.4|1362.4|1361.2|1362.9|1361.7|1362.4|1361.2|47
1626977830000|2021-07-22 18:17:10|1362.3|1361.1|1362.3|1361.1|1362.4|1361.2|1362.1|1360.9|32
1626977840000|2021-07-22 18:17:20|1362.4|1361.2|1363|1361.8|1363|1361.8|1362.4|1361.2|59
1626977850000|2021-07-22 18:17:30|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|2
1626977860000|2021-07-22 18:17:40|1363.2|1362|1363.7|1362.5|1363.7|1362.5|1363.2|1362|7
1626977870000|2021-07-22 18:17:50|1363.6|1362.4|1363.4|1362.2|1363.6|1362.4|1363.1|1361.9|11
1626977880000|2021-07-22 18:18:00|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.3|1362.1|11
1626977890000|2021-07-22 18:18:10|1363.8|1362.6|1363.9|1362.7|1363.9|1362.7|1363.8|1362.6|19
1626977900000|2021-07-22 18:18:20|1364.1|1362.9|1363.9|1362.7|1364.1|1362.9|1363.9|1362.7|35
1626977910000|2021-07-22 18:18:30|1363.8|1362.6|1363.2|1362|1364.1|1362.9|1363.2|1362|27
1626977920000|2021-07-22 18:18:40|1363.1|1361.9|1363|1361.8|1363.2|1362|1362.9|1361.7|8
1626977930000|2021-07-22 18:18:50|1362.9|1361.7|1363.2|1362|1363.2|1362|1362.9|1361.7|6
1626977940000|2021-07-22 18:19:00|1363.6|1362.4|1363.6|1362.4|1363.7|1362.5|1363.6|1362.4|25
1626977950000|2021-07-22 18:19:10|1363.5|1362.3|1363.8|1362.6|1363.8|1362.6|1363.4|1362.2|26
1626977960000|2021-07-22 18:19:20|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|5
1626977970000|2021-07-22 18:19:30|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.2|1362|34
1626977980000|2021-07-22 18:19:40|1363.6|1362.4|1363.5|1362.3|1363.6|1362.4|1363.5|1362.3|33
1626977990000|2021-07-22 18:19:50|1363.6|1362.4|1364.1|1362.9|1364.1|1362.9|1363.4|1362.2|52
1626998400000|2021-07-23 00:00:00|1369.1|1367.9|1368.2|1367|1369.1|1367.9|1368.2|1367|44
1626998410000|2021-07-23 00:00:10|1368.3|1367.1|1368.6|1367.4|1369.4|1368.2|1368.3|1367.1|72
1626998420000|2021-07-23 00:00:20|1368.5|1367.3|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|44
1626998430000|2021-07-23 00:00:30|1368.5|1367.3|1368.1|1366.9|1368.5|1367.3|1367.7|1366.5|14
1626998440000|2021-07-23 00:00:40|1368|1366.8|1367.2|1366|1368.2|1367|1367.2|1366|90
1626998450000|2021-07-23 00:00:50|1366.9|1365.7|1366.6|1365.4|1367|1365.8|1365.4|1364.2|65
1626998460000|2021-07-23 00:01:00|1366.5|1365.3|1366.2|1365|1366.5|1365.3|1365.9|1364.7|16
1626998470000|2021-07-23 00:01:10|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|15
1626998480000|2021-07-23 00:01:20|1366.4|1365.2|1365.7|1364.5|1366.5|1365.3|1365.7|1364.5|20
1626998490000|2021-07-23 00:01:30|1365.6|1364.4|1365.2|1364|1365.7|1364.5|1365|1363.8|23
1626998500000|2021-07-23 00:01:40|1365.1|1363.9|1365|1363.8|1365.4|1364.2|1364.9|1363.7|18
1626998520000|2021-07-23 00:02:00|1364.9|1363.7|1365.8|1364.6|1365.9|1364.7|1364.9|1363.7|18
1626998530000|2021-07-23 00:02:10|1365.9|1364.7|1366|1364.8|1366.4|1365.2|1365.9|1364.7|30
1626998540000|2021-07-23 00:02:20|1366.1|1364.9|1366.4|1365.2|1366.4|1365.2|1366.1|1364.9|22
1626998550000|2021-07-23 00:02:30|1366.3|1365.1|1366.2|1365|1366.3|1365.1|1366.2|1365|8
1626998560000|2021-07-23 00:02:40|1366.4|1365.2|1366.1|1364.9|1366.4|1365.2|1366.1|1364.9|14
1626998570000|2021-07-23 00:02:50|1366.2|1365|1366|1364.8|1366.2|1365|1366|1364.8|5
1626998580000|2021-07-23 00:03:00|1365.9|1364.7|1365.6|1364.4|1365.9|1364.7|1365.6|1364.4|14
1626998590000|2021-07-23 00:03:10|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.8|1364.6|3
1626998600000|2021-07-23 00:03:20|1365.2|1364|1365.1|1363.9|1365.2|1364|1364.9|1363.7|10
1626998610000|2021-07-23 00:03:30|1365.4|1364.2|1365.2|1364|1365.5|1364.3|1365|1363.8|13
1626998620000|2021-07-23 00:03:40|1365.1|1363.9|1364|1362.8|1365.1|1363.9|1364|1362.8|11
1626998630000|2021-07-23 00:03:50|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1363.7|1362.5|27
1626998640000|2021-07-23 00:04:00|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.3|1363.1|17
1626998650000|2021-07-23 00:04:10|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|7
1626998660000|2021-07-23 00:04:20|1364.2|1363|1364.2|1363|1364.2|1363|1364.1|1362.9|12
1626998670000|2021-07-23 00:04:30|1364.3|1363.1|1364.2|1363|1364.4|1363.2|1364.1|1362.9|3
1626998680000|2021-07-23 00:04:40|1364.1|1362.9|1364.2|1363|1364.2|1363|1364|1362.8|1
1626998690000|2021-07-23 00:04:50|1364.3|1363.1|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|1
1626998700000|2021-07-23 00:05:00|1364.2|1363|1364.3|1363.1|1364.3|1363.1|1364|1362.8|6
1626998710000|2021-07-23 00:05:10|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|10
1626998720000|2021-07-23 00:05:20|1364.6|1363.4|1365.6|1364.4|1365.6|1364.4|1364.6|1363.4|9
1626998730000|2021-07-23 00:05:30|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|26
1626998740000|2021-07-23 00:05:40|1366.2|1365|1366.4|1365.2|1366.4|1365.2|1366.2|1365|23
1626998750000|2021-07-23 00:05:50|1366.1|1364.9|1366.2|1365|1366.3|1365.1|1366.1|1364.9|5
1626998760000|2021-07-23 00:06:00|1366.3|1365.1|1366.4|1365.2|1366.4|1365.2|1366.3|1365.1|2
1626998770000|2021-07-23 00:06:10|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|51
1626998780000|2021-07-23 00:06:20|1366.2|1365|1366.3|1365.1|1366.4|1365.2|1366.2|1365|15
1626998790000|2021-07-23 00:06:30|1366.2|1365|1366.3|1365.1|1366.4|1365.2|1366.1|1364.9|6
1626998800000|2021-07-23 00:06:40|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.2|1365|0
1626998810000|2021-07-23 00:06:50|1366.1|1364.9|1366.2|1365|1366.3|1365.1|1366|1364.8|16
1626998820000|2021-07-23 00:07:00|1366.1|1364.9|1365.4|1364.2|1366.1|1364.9|1365.3|1364.1|6
1626998830000|2021-07-23 00:07:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1
1626998840000|2021-07-23 00:07:20|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|6
1626998850000|2021-07-23 00:07:30|1365.5|1364.3|1365.7|1364.5|1365.8|1364.6|1365.5|1364.3|9
1626998860000|2021-07-23 00:07:40|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|0
1626998870000|2021-07-23 00:07:50|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|6
1626998880000|2021-07-23 00:08:00|1365.5|1364.3|1365.9|1364.7|1365.9|1364.7|1365.5|1364.3|8
1626998890000|2021-07-23 00:08:10|||||||||1
1626998900000|2021-07-23 00:08:20|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|27
1626998910000|2021-07-23 00:08:30|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.3|1364.1|1
1626998920000|2021-07-23 00:08:40|1365.2|1364|1366.1|1364.9|1366.1|1364.9|1365.2|1364|55
1626998930000|2021-07-23 00:08:50|1365.8|1364.6|1365.3|1364.1|1365.8|1364.6|1365.1|1363.9|25
1626998940000|2021-07-23 00:09:00|1365.2|1364|1365.4|1364.2|1365.4|1364.2|1365.1|1363.9|3
1626998950000|2021-07-23 00:09:10|1365.3|1364.1|1365.2|1364|1365.5|1364.3|1365|1363.8|20
1626998960000|2021-07-23 00:09:20|1365.4|1364.2|1365.2|1364|1365.4|1364.2|1365.2|1364|7
1626998970000|2021-07-23 00:09:30|||||||||1
1626998980000|2021-07-23 00:09:40|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|0
1626999000000|2021-07-23 00:10:00|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|7
1626999010000|2021-07-23 00:10:10|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|12
1626999020000|2021-07-23 00:10:20|||||||||3
1626999030000|2021-07-23 00:10:30|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|3
1626999040000|2021-07-23 00:10:40|1365.7|1364.5|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|6
1626999060000|2021-07-23 00:11:00|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.2|1364|1
1626999070000|2021-07-23 00:11:10|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|4
1626999090000|2021-07-23 00:11:30|1365.4|1364.2|1365.6|1364.4|1365.6|1364.4|1365.4|1364.2|2
1626999100000|2021-07-23 00:11:40|||||||||1
1626999110000|2021-07-23 00:11:50|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|6
1626999120000|2021-07-23 00:12:00|1365.1|1363.9|1365|1363.8|1365.1|1363.9|1364.9|1363.7|4
1626999130000|2021-07-23 00:12:10|1364.9|1363.7|1365|1363.8|1365|1363.8|1364.9|1363.7|3
1626999140000|2021-07-23 00:12:20|1365.1|1363.9|1365|1363.8|1365.1|1363.9|1365|1363.8|1
1626999160000|2021-07-23 00:12:40|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|20
1626999170000|2021-07-23 00:12:50|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|2
1626999180000|2021-07-23 00:13:00|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|2
1626999200000|2021-07-23 00:13:20|1364.9|1363.7|1364.7|1363.5|1364.9|1363.7|1364.7|1363.5|30
1626999220000|2021-07-23 00:13:40|1364.8|1363.6|1364.6|1363.4|1365|1363.8|1364.6|1363.4|30
1626999230000|2021-07-23 00:13:50|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1
1626999240000|2021-07-23 00:14:00|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.1|1362.9|3
1626999250000|2021-07-23 00:14:10|1364.2|1363|1364.2|1363|1364.4|1363.2|1364.1|1362.9|8
1626999260000|2021-07-23 00:14:20|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.3|1363.1|1
1626999270000|2021-07-23 00:14:30|1364.3|1363.1|1364|1362.8|1364.3|1363.1|1364|1362.8|4
1626999280000|2021-07-23 00:14:40|||||||||6
1626999290000|2021-07-23 00:14:50|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|21
1626999300000|2021-07-23 00:15:00|1364|1362.8|1363.9|1362.7|1364.1|1362.9|1363.9|1362.7|7
1626999310000|2021-07-23 00:15:10|1363.7|1362.5|1363.3|1362.1|1363.8|1362.6|1363.1|1361.9|15
1626999320000|2021-07-23 00:15:20|1363.1|1361.9|1363.7|1362.5|1363.7|1362.5|1363.1|1361.9|8
1626999330000|2021-07-23 00:15:30|1363.6|1362.4|1362.4|1361.2|1363.6|1362.4|1362.4|1361.2|18
1626999340000|2021-07-23 00:15:40|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|2
1626999350000|2021-07-23 00:15:50|1362.6|1361.4|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|4
1626999360000|2021-07-23 00:16:00|1362.7|1361.5|1362.4|1361.2|1363|1361.8|1362.4|1361.2|56
1626999370000|2021-07-23 00:16:10|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|11
1626999380000|2021-07-23 00:16:20|1362.4|1361.2|1362.2|1361|1362.4|1361.2|1362.2|1361|8
1626999390000|2021-07-23 00:16:30|1362.1|1360.9|1361.7|1360.5|1362.2|1361|1361.6|1360.4|19
1626999400000|2021-07-23 00:16:40|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.7|1360.5|8
1626999410000|2021-07-23 00:16:50|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|13
1626999420000|2021-07-23 00:17:00|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|154
1626999430000|2021-07-23 00:17:10|1361.7|1360.5|1362.2|1361|1362.2|1361|1361.7|1360.5|5
1626999440000|2021-07-23 00:17:20|1362.3|1361.1|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|5
1626999450000|2021-07-23 00:17:30|1362.6|1361.4|1362.9|1361.7|1362.9|1361.7|1362.6|1361.4|13
1626999460000|2021-07-23 00:17:40|1363|1361.8|1362.1|1360.9|1363.1|1361.9|1362.1|1360.9|11
1626999470000|2021-07-23 00:17:50|||||||||45
1626999480000|2021-07-23 00:18:00|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|8
1626999490000|2021-07-23 00:18:10|1362.4|1361.2|1362.3|1361.1|1362.4|1361.2|1362.2|1361|19
1626999500000|2021-07-23 00:18:20|1362.4|1361.2|1362.5|1361.3|1362.6|1361.4|1362.4|1361.2|3
1626999510000|2021-07-23 00:18:30|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.4|1361.2|3
1626999520000|2021-07-23 00:18:40|1362.3|1361.1|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|2
1626999530000|2021-07-23 00:18:50|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.9|1360.7|8
1626999540000|2021-07-23 00:19:00|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.9|1360.7|7
1626999560000|2021-07-23 00:19:20|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1
1626999570000|2021-07-23 00:19:30|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|1
1626999590000|2021-07-23 00:19:50|||||||||1
1626999610000|2021-07-23 00:20:10|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|11
1626999620000|2021-07-23 00:20:20|||||||||32
1626999630000|2021-07-23 00:20:30|||||||||131
1626999640000|2021-07-23 00:20:40|||||||||20
1626999650000|2021-07-23 00:20:50|||||||||6
1626999660000|2021-07-23 00:21:00|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|2
1626999670000|2021-07-23 00:21:10|1362|1360.8|1362|1360.8|1362|1360.8|1361.9|1360.7|32
1626999680000|2021-07-23 00:21:20|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|5
1626999690000|2021-07-23 00:21:30|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.4|1361.2|25
1626999700000|2021-07-23 00:21:40|||||||||9
1626999720000|2021-07-23 00:22:00|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.2|1361|36
1626999730000|2021-07-23 00:22:10|1362.7|1361.5|1363.1|1361.9|1363.1|1361.9|1362.7|1361.5|9
1626999740000|2021-07-23 00:22:20|||||||||1
1626999760000|2021-07-23 00:22:40|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|2
1626999780000|2021-07-23 00:23:00|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|10
1626999790000|2021-07-23 00:23:10|1363.4|1362.2|1363.5|1362.3|1363.5|1362.3|1363.4|1362.2|7
1626999800000|2021-07-23 00:23:20|1363.6|1362.4|1363.4|1362.2|1363.6|1362.4|1363.4|1362.2|4
1626999810000|2021-07-23 00:23:30|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1
1626999820000|2021-07-23 00:23:40|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|0
1626999830000|2021-07-23 00:23:50|||||||||1
1626999840000|2021-07-23 00:24:00|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|2
1626999850000|2021-07-23 00:24:10|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|4
1626999860000|2021-07-23 00:24:20|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|3
1626999870000|2021-07-23 00:24:30|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1626999880000|2021-07-23 00:24:40|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|51
1626999890000|2021-07-23 00:24:50|1362.1|1360.9|1362.2|1361|1362.3|1361.1|1362|1360.8|48
1626999900000|2021-07-23 00:25:00|1362.4|1361.2|1362|1360.8|1362.4|1361.2|1362|1360.8|27
1626999910000|2021-07-23 00:25:10|||||||||18
1626999920000|2021-07-23 00:25:20|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.9|1360.7|3
1626999930000|2021-07-23 00:25:30|1362.1|1360.9|1362.2|1361|1362.4|1361.2|1362.1|1360.9|7
1626999940000|2021-07-23 00:25:40|1362.3|1361.1|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|54
1626999950000|2021-07-23 00:25:50|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|26
1626999960000|2021-07-23 00:26:00|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|33
1626999970000|2021-07-23 00:26:10|||||||||29
1626999980000|2021-07-23 00:26:20|||||||||20
1626999990000|2021-07-23 00:26:30|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|6
1627000000000|2021-07-23 00:26:40|||||||||20
1627000020000|2021-07-23 00:27:00|1361.8|1360.6|1361.6|1360.4|1361.9|1360.7|1361.6|1360.4|9
1627000030000|2021-07-23 00:27:10|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|19
1627000040000|2021-07-23 00:27:20|||||||||8
1627000050000|2021-07-23 00:27:30|1361.4|1360.2|1360.6|1359.4|1361.4|1360.2|1360.6|1359.4|28
1627000060000|2021-07-23 00:27:40|1360.4|1359.2|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|7
1627000070000|2021-07-23 00:27:50|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627000080000|2021-07-23 00:28:00|1360.4|1359.2|1360.3|1359.1|1360.6|1359.4|1360.3|1359.1|7
1627000090000|2021-07-23 00:28:10|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.1|1358.9|23
1627000100000|2021-07-23 00:28:20|1360.1|1358.9|1360.2|1359|1360.4|1359.2|1360.1|1358.9|5
1627000110000|2021-07-23 00:28:30|1360.4|1359.2|1360.4|1359.2|1360.6|1359.4|1360.4|1359.2|9
1627000120000|2021-07-23 00:28:40|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|2
1627000130000|2021-07-23 00:28:50|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.6|1358.4|23
1627000140000|2021-07-23 00:29:00|1359.6|1358.4|1359.9|1358.7|1359.9|1358.7|1359.6|1358.4|5
1627000150000|2021-07-23 00:29:10|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|3
1627000160000|2021-07-23 00:29:20|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|9
1627000170000|2021-07-23 00:29:30|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|0
1627000180000|2021-07-23 00:29:40|1360.2|1359|1360.7|1359.5|1360.7|1359.5|1360.2|1359|62
1627000200000|2021-07-23 00:30:00|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|3
1627000210000|2021-07-23 00:30:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|3
1627000220000|2021-07-23 00:30:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1
1627000230000|2021-07-23 00:30:30|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|22
1627000250000|2021-07-23 00:30:50|||||||||21
1627000260000|2021-07-23 00:31:00|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|35
1627000270000|2021-07-23 00:31:10|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|0
1627000290000|2021-07-23 00:31:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|2
1627000310000|2021-07-23 00:31:50|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|1
1627000320000|2021-07-23 00:32:00|||||||||1
1627000330000|2021-07-23 00:32:10|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|0
1627000340000|2021-07-23 00:32:20|||||||||7
1627000350000|2021-07-23 00:32:30|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|3
1627000360000|2021-07-23 00:32:40|||||||||10
1627000370000|2021-07-23 00:32:50|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|8
1627000380000|2021-07-23 00:33:00|1360.9|1359.7|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|14
1627000390000|2021-07-23 00:33:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1627000400000|2021-07-23 00:33:20|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|16
1627000410000|2021-07-23 00:33:30|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|1
1627000420000|2021-07-23 00:33:40|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|4
1627000430000|2021-07-23 00:33:50|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|10
1627000440000|2021-07-23 00:34:00|||||||||1
1627000450000|2021-07-23 00:34:10|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|3
1627000460000|2021-07-23 00:34:20|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|6
1627000480000|2021-07-23 00:34:40|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|19
1627000490000|2021-07-23 00:34:50|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.2|1360|6
1627000500000|2021-07-23 00:35:00|1361.5|1360.3|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|1
1627000510000|2021-07-23 00:35:10|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|3
1627000520000|2021-07-23 00:35:20|||||||||1
1627000530000|2021-07-23 00:35:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1627000540000|2021-07-23 00:35:40|||||||||1
1627000580000|2021-07-23 00:36:20|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|2
1627000610000|2021-07-23 00:36:50|||||||||10
1627000620000|2021-07-23 00:37:00|1361.2|1360|1361.9|1360.7|1361.9|1360.7|1361.2|1360|12
1627000630000|2021-07-23 00:37:10|1361.7|1360.5|1361.9|1360.7|1361.9|1360.7|1361.7|1360.5|1
1627000660000|2021-07-23 00:37:40|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|6
1627000670000|2021-07-23 00:37:50|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.7|1360.5|0
1627000680000|2021-07-23 00:38:00|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|25
1627000690000|2021-07-23 00:38:10|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|7
1627000700000|2021-07-23 00:38:20|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|4
1627000710000|2021-07-23 00:38:30|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|7
1627000720000|2021-07-23 00:38:40|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1
1627000730000|2021-07-23 00:38:50|1362.4|1361.2|1362.2|1361|1362.4|1361.2|1362.2|1361|4
1627000740000|2021-07-23 00:39:00|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|4
1627000760000|2021-07-23 00:39:20|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|0
1627000770000|2021-07-23 00:39:30|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|2
1627000780000|2021-07-23 00:39:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1627000790000|2021-07-23 00:39:50|||||||||6
1627000800000|2021-07-23 00:40:00|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1
1627000840000|2021-07-23 00:40:40|1361.4|1360.2|1360.9|1359.7|1361.4|1360.2|1360.9|1359.7|3
1627000850000|2021-07-23 00:40:50|||||||||5
1627000860000|2021-07-23 00:41:00|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1627000870000|2021-07-23 00:41:10|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|8
1627000910000|2021-07-23 00:41:50|1361.1|1359.9|1359.1|1357.9|1361.1|1359.9|1358.9|1357.7|11
1627000920000|2021-07-23 00:42:00|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|11
1627000930000|2021-07-23 00:42:10|||||||||30
1627000940000|2021-07-23 00:42:20|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|21
1627000950000|2021-07-23 00:42:30|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|6
1627000960000|2021-07-23 00:42:40|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|6
1627000970000|2021-07-23 00:42:50|||||||||4
1627000980000|2021-07-23 00:43:00|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|3
1627001000000|2021-07-23 00:43:20|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|0
1627001010000|2021-07-23 00:43:30|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1
1627001020000|2021-07-23 00:43:40|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|1
1627001040000|2021-07-23 00:44:00|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|0
1627001050000|2021-07-23 00:44:10|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|5
1627001070000|2021-07-23 00:44:30|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|1
1627001080000|2021-07-23 00:44:40|||||||||2
1627001090000|2021-07-23 00:44:50|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|5
1627001100000|2021-07-23 00:45:00|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|3
1627001110000|2021-07-23 00:45:10|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|8
1627001130000|2021-07-23 00:45:30|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|4
1627001160000|2021-07-23 00:46:00|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|2
1627001180000|2021-07-23 00:46:20|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|2
1627001200000|2021-07-23 00:46:40|||||||||1
1627001210000|2021-07-23 00:46:50|1360.4|1359.2|1360.1|1358.9|1360.4|1359.2|1360.1|1358.9|5
1627001220000|2021-07-23 00:47:00|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|2
1627001270000|2021-07-23 00:47:50|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|38
1627001280000|2021-07-23 00:48:00|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1627001290000|2021-07-23 00:48:10|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|45
1627001300000|2021-07-23 00:48:20|1360.1|1358.9|1360.2|1359|1360.2|1359|1360|1358.8|92
1627001320000|2021-07-23 00:48:40|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|0
1627001340000|2021-07-23 00:49:00|1360.3|1359.1|1360.5|1359.3|1360.5|1359.3|1360.3|1359.1|4
1627001360000|2021-07-23 00:49:20|||||||||1
1627001370000|2021-07-23 00:49:30|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|1
1627001380000|2021-07-23 00:49:40|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|4
1627001390000|2021-07-23 00:49:50|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|1
1627001400000|2021-07-23 00:50:00|||||||||1
1627001410000|2021-07-23 00:50:10|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|2
1627001420000|2021-07-23 00:50:20|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|0
1627001460000|2021-07-23 00:51:00|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|9
1627001470000|2021-07-23 00:51:10|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|0
1627001490000|2021-07-23 00:51:30|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|5
1627001510000|2021-07-23 00:51:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1
1627001520000|2021-07-23 00:52:00|1360.5|1359.3|1360.3|1359.1|1360.5|1359.3|1360.2|1359|12
1627001530000|2021-07-23 00:52:10|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|1
1627001540000|2021-07-23 00:52:20|1359.9|1358.7|1359.9|1358.7|1360|1358.8|1359.9|1358.7|2
1627001550000|2021-07-23 00:52:30|1359.8|1358.6|1360|1358.8|1360|1358.8|1359.8|1358.6|2
1627001560000|2021-07-23 00:52:40|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|1
1627001570000|2021-07-23 00:52:50|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|7
1627001580000|2021-07-23 00:53:00|1360.3|1359.1|1360.6|1359.4|1360.6|1359.4|1360.3|1359.1|8
1627001600000|2021-07-23 00:53:20|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|4
1627001610000|2021-07-23 00:53:30|||||||||2
1627001620000|2021-07-23 00:53:40|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|4
1627001630000|2021-07-23 00:53:50|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|1
1627001640000|2021-07-23 00:54:00|1361.1|1359.9|1361.6|1360.4|1361.6|1360.4|1361.1|1359.9|9
1627001650000|2021-07-23 00:54:10|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|2
1627001660000|2021-07-23 00:54:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|6
1627001670000|2021-07-23 00:54:30|1360.7|1359.5|1360.9|1359.7|1361|1359.8|1360.7|1359.5|5
1627001680000|2021-07-23 00:54:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1627001700000|2021-07-23 00:55:00|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|1
1627001710000|2021-07-23 00:55:10|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|8
1627001730000|2021-07-23 00:55:30|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1361|1359.8|9
1627001740000|2021-07-23 00:55:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|7
1627001750000|2021-07-23 00:55:50|||||||||5
1627001790000|2021-07-23 00:56:30|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|5
1627001810000|2021-07-23 00:56:50|1360.8|1359.6|1361.1|1359.9|1361.1|1359.9|1360.8|1359.6|7
1627001850000|2021-07-23 00:57:30|1361.2|1360|1361.3|1360.1|1361.4|1360.2|1361.2|1360|7
1627001860000|2021-07-23 00:57:40|1361.4|1360.2|1361.5|1360.3|1361.6|1360.4|1361.4|1360.2|13
1627001870000|2021-07-23 00:57:50|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|0
1627001880000|2021-07-23 00:58:00|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|3
1627001900000|2021-07-23 00:58:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1627001910000|2021-07-23 00:58:30|||||||||2
1627001920000|2021-07-23 00:58:40|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|6
1627001930000|2021-07-23 00:58:50|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|0
1627001940000|2021-07-23 00:59:00|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|2
1627001980000|2021-07-23 00:59:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|5
1627001990000|2021-07-23 00:59:50|||||||||3
1627002000000|2021-07-23 01:00:00|1360.8|1359.6|1360.1|1358.9|1360.8|1359.6|1360.1|1358.9|21
1627002010000|2021-07-23 01:00:10|1359.6|1358.4|1359|1357.8|1359.6|1358.4|1359|1357.8|24
1627002020000|2021-07-23 01:00:20|1359.1|1357.9|1358.9|1357.7|1359.3|1358.1|1358.9|1357.7|10
1627002030000|2021-07-23 01:00:30|1358.7|1357.5|1359|1357.8|1359|1357.8|1358.6|1357.4|19
1627002040000|2021-07-23 01:00:40|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|4
1627002050000|2021-07-23 01:00:50|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|6
1627002060000|2021-07-23 01:01:00|1359.2|1358|1359.4|1358.2|1359.4|1358.2|1359.1|1357.9|7
1627002070000|2021-07-23 01:01:10|1359.7|1358.5|1359.3|1358.1|1359.7|1358.5|1359.2|1358|22
1627002080000|2021-07-23 01:01:20|1359.2|1358|1358.8|1357.6|1359.2|1358|1358.8|1357.6|4
1627002090000|2021-07-23 01:01:30|1359|1357.8|1358.8|1357.6|1359.1|1357.9|1358.8|1357.6|6
1627002100000|2021-07-23 01:01:40|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1358.8|1357.6|19
1627002110000|2021-07-23 01:01:50|1359.4|1358.2|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|5
1627002120000|2021-07-23 01:02:00|1359.4|1358.2|1359|1357.8|1359.5|1358.3|1359|1357.8|10
1627002130000|2021-07-23 01:02:10|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|0
1627002140000|2021-07-23 01:02:20|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|2
1627002150000|2021-07-23 01:02:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|26
1627002160000|2021-07-23 01:02:40|1359.8|1358.6|1360.1|1358.9|1360.1|1358.9|1359.8|1358.6|10
1627002170000|2021-07-23 01:02:50|1360.2|1359|1359.9|1358.7|1360.2|1359|1359.9|1358.7|11
1627002180000|2021-07-23 01:03:00|1360|1358.8|1359.7|1358.5|1360|1358.8|1359.7|1358.5|4
1627002190000|2021-07-23 01:03:10|1359.8|1358.6|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|1
1627002200000|2021-07-23 01:03:20|1359.9|1358.7|1360|1358.8|1360.1|1358.9|1359.9|1358.7|3
1627002210000|2021-07-23 01:03:30|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1627002220000|2021-07-23 01:03:40|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|6
1627002230000|2021-07-23 01:03:50|1360.3|1359.1|1360.2|1359|1360.5|1359.3|1360.2|1359|4
1627002240000|2021-07-23 01:04:00|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360|1358.8|4
1627002250000|2021-07-23 01:04:10|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1627002260000|2021-07-23 01:04:20|||||||||6
1627002270000|2021-07-23 01:04:30|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1
1627002280000|2021-07-23 01:04:40|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.8|1358.6|3
1627002290000|2021-07-23 01:04:50|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.2|1359|1
1627002300000|2021-07-23 01:05:00|1360.6|1359.4|1360.1|1358.9|1360.6|1359.4|1360.1|1358.9|8
1627002310000|2021-07-23 01:05:10|1360.2|1359|1360.5|1359.3|1360.5|1359.3|1360.2|1359|2
1627002320000|2021-07-23 01:05:20|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.2|1359|6
1627002330000|2021-07-23 01:05:30|1360.4|1359.2|1360|1358.8|1360.4|1359.2|1360|1358.8|27
1627002340000|2021-07-23 01:05:40|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|7
1627002350000|2021-07-23 01:05:50|||||||||1
1627002360000|2021-07-23 01:06:00|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|9
1627002370000|2021-07-23 01:06:10|1360|1358.8|1360.3|1359.1|1360.4|1359.2|1360|1358.8|10
1627002380000|2021-07-23 01:06:20|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|4
1627002390000|2021-07-23 01:06:30|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|8
1627002400000|2021-07-23 01:06:40|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|3
1627002410000|2021-07-23 01:06:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|5
1627002420000|2021-07-23 01:07:00|1360.8|1359.6|1360.4|1359.2|1360.9|1359.7|1360.4|1359.2|18
1627002430000|2021-07-23 01:07:10|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|2
1627002440000|2021-07-23 01:07:20|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|3
1627002450000|2021-07-23 01:07:30|1360.6|1359.4|1360.9|1359.7|1360.9|1359.7|1360.5|1359.3|5
1627002460000|2021-07-23 01:07:40|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|3
1627002470000|2021-07-23 01:07:50|1360.7|1359.5|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|3
1627002480000|2021-07-23 01:08:00|1360.8|1359.6|1360.6|1359.4|1360.9|1359.7|1360.6|1359.4|2
1627002490000|2021-07-23 01:08:10|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|2
1627002500000|2021-07-23 01:08:20|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|1
1627002510000|2021-07-23 01:08:30|1360.6|1359.4|1360.3|1359.1|1360.6|1359.4|1360.3|1359.1|3
1627002520000|2021-07-23 01:08:40|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|0
1627002530000|2021-07-23 01:08:50|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1
1627002540000|2021-07-23 01:09:00|1360.6|1359.4|1360.9|1359.7|1360.9|1359.7|1360.6|1359.4|1
1627002550000|2021-07-23 01:09:10|1360.7|1359.5|1361|1359.8|1361|1359.8|1360.7|1359.5|13
1627002560000|2021-07-23 01:09:20|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|0
1627002570000|2021-07-23 01:09:30|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|3
1627002580000|2021-07-23 01:09:40|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1
1627002590000|2021-07-23 01:09:50|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|3
1627002600000|2021-07-23 01:10:00|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|0
1627002610000|2021-07-23 01:10:10|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|3
1627002620000|2021-07-23 01:10:20|1361|1359.8|1361|1359.8|1361.1|1359.9|1361|1359.8|2
1627002630000|2021-07-23 01:10:30|1360.9|1359.7|1360.6|1359.4|1360.9|1359.7|1360.6|1359.4|1
1627002640000|2021-07-23 01:10:40|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|2
1627002650000|2021-07-23 01:10:50|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1
1627002670000|2021-07-23 01:11:10|1360.6|1359.4|1360.4|1359.2|1360.6|1359.4|1360.4|1359.2|0
1627002680000|2021-07-23 01:11:20|||||||||1
1627002690000|2021-07-23 01:11:30|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|5
1627002740000|2021-07-23 01:12:20|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|0
1627002760000|2021-07-23 01:12:40|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|0
1627002790000|2021-07-23 01:13:10|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|0
1627002830000|2021-07-23 01:13:50|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|9
1627002840000|2021-07-23 01:14:00|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.4|1359.2|2
1627002860000|2021-07-23 01:14:20|1360.4|1359.2|1360.4|1359.2|1360.6|1359.4|1360.4|1359.2|10
1627002880000|2021-07-23 01:14:40|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|0
1627002890000|2021-07-23 01:14:50|1360.6|1359.4|1360.8|1359.6|1360.8|1359.6|1360.6|1359.4|4
1627002900000|2021-07-23 01:15:00|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|0
1627002920000|2021-07-23 01:15:20|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|34
1627002930000|2021-07-23 01:15:30|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|1
1627002940000|2021-07-23 01:15:40|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|0
1627002950000|2021-07-23 01:15:50|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1
1627002960000|2021-07-23 01:16:00|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|15
1627002980000|2021-07-23 01:16:20|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1
1627002990000|2021-07-23 01:16:30|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|12
1627003010000|2021-07-23 01:16:50|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|3
1627003040000|2021-07-23 01:17:20|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1
1627003060000|2021-07-23 01:17:40|1360.7|1359.5|1361|1359.8|1361|1359.8|1360.7|1359.5|20
1627003070000|2021-07-23 01:17:50|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|0
1627003100000|2021-07-23 01:18:20|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|0
1627003110000|2021-07-23 01:18:30|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|0
1627003120000|2021-07-23 01:18:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|29
1627003130000|2021-07-23 01:18:50|||||||||1
1627003140000|2021-07-23 01:19:00|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|5
1627003150000|2021-07-23 01:19:10|||||||||1
1627003170000|2021-07-23 01:19:30|1360.9|1359.7|1361|1359.8|1361.1|1359.9|1360.9|1359.7|0
1627003180000|2021-07-23 01:19:40|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|7
1627003200000|2021-07-23 01:20:00|||||||||5
1627003210000|2021-07-23 01:20:10|||||||||4
1627003220000|2021-07-23 01:20:20|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|2
1627003250000|2021-07-23 01:20:50|1361|1359.8|1361.4|1360.2|1361.4|1360.2|1361|1359.8|8
1627003260000|2021-07-23 01:21:00|1361.5|1360.3|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|8
1627003270000|2021-07-23 01:21:10|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|3
1627003280000|2021-07-23 01:21:20|1361.6|1360.4|1361|1359.8|1361.6|1360.4|1361|1359.8|4
1627003290000|2021-07-23 01:21:30|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1
1627003300000|2021-07-23 01:21:40|1361|1359.8|1361.3|1360.1|1361.3|1360.1|1361|1359.8|5
1627003310000|2021-07-23 01:21:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1
1627003320000|2021-07-23 01:22:00|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|3
1627003330000|2021-07-23 01:22:10|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.2|1360|6
1627003340000|2021-07-23 01:22:20|1361.2|1360|1361.1|1359.9|1361.2|1360|1361|1359.8|28
1627003350000|2021-07-23 01:22:30|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|6
1627003380000|2021-07-23 01:23:00|||||||||1
1627003390000|2021-07-23 01:23:10|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|2
1627003400000|2021-07-23 01:23:20|||||||||3
1627003410000|2021-07-23 01:23:30|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1627003420000|2021-07-23 01:23:40|||||||||3
1627003440000|2021-07-23 01:24:00|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|5
1627003450000|2021-07-23 01:24:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1
1627003480000|2021-07-23 01:24:40|||||||||1
1627003490000|2021-07-23 01:24:50|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|3
1627003500000|2021-07-23 01:25:00|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|5
1627003540000|2021-07-23 01:25:40|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|0
1627003560000|2021-07-23 01:26:00|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|7
1627003590000|2021-07-23 01:26:30|1360.8|1359.6|1360.6|1359.4|1360.8|1359.6|1360.6|1359.4|6
1627003600000|2021-07-23 01:26:40|||||||||4
1627003610000|2021-07-23 01:26:50|||||||||3
1627003620000|2021-07-23 01:27:00|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|5
1627003630000|2021-07-23 01:27:10|||||||||2
1627003640000|2021-07-23 01:27:20|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|1
1627003650000|2021-07-23 01:27:30|1360.3|1359.1|1360.5|1359.3|1360.7|1359.5|1360.3|1359.1|11
1627003660000|2021-07-23 01:27:40|1360.6|1359.4|1360.3|1359.1|1360.6|1359.4|1360.3|1359.1|2
1627003670000|2021-07-23 01:27:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|0
1627003680000|2021-07-23 01:28:00|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|0
1627003690000|2021-07-23 01:28:10|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|0
1627003700000|2021-07-23 01:28:20|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|0
1627003710000|2021-07-23 01:28:30|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|0
1627003740000|2021-07-23 01:29:00|||||||||1
1627003770000|2021-07-23 01:29:30|1360.2|1359|1360.2|1359|1360.3|1359.1|1360.2|1359|1
1627003780000|2021-07-23 01:29:40|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|0
1627003790000|2021-07-23 01:29:50|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|12
1627003830000|2021-07-23 01:30:30|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|9
1627003840000|2021-07-23 01:30:40|||||||||2
1627003850000|2021-07-23 01:30:50|||||||||1
1627003870000|2021-07-23 01:31:10|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|1
1627003890000|2021-07-23 01:31:30|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627003920000|2021-07-23 01:32:00|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|2
1627003930000|2021-07-23 01:32:10|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1627003940000|2021-07-23 01:32:20|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|11
1627003950000|2021-07-23 01:32:30|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|17
1627003970000|2021-07-23 01:32:50|||||||||1
1627003980000|2021-07-23 01:33:00|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|4
1627003990000|2021-07-23 01:33:10|||||||||2
1627004020000|2021-07-23 01:33:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1627004030000|2021-07-23 01:33:50|1359.8|1358.6|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|1
1627004040000|2021-07-23 01:34:00|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|1
1627004070000|2021-07-23 01:34:30|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1627004080000|2021-07-23 01:34:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627004090000|2021-07-23 01:34:50|||||||||8
1627004100000|2021-07-23 01:35:00|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1
1627004150000|2021-07-23 01:35:50|||||||||7
1627004200000|2021-07-23 01:36:40|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|3
1627004210000|2021-07-23 01:36:50|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|0
1627004230000|2021-07-23 01:37:10|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|13
1627004240000|2021-07-23 01:37:20|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|0
1627004260000|2021-07-23 01:37:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1627004280000|2021-07-23 01:38:00|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|3
1627004310000|2021-07-23 01:38:30|1360|1358.8|1360|1358.8|1360.1|1358.9|1360|1358.8|3
1627004320000|2021-07-23 01:38:40|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|11
1627004330000|2021-07-23 01:38:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1
1627004340000|2021-07-23 01:39:00|||||||||3
1627004350000|2021-07-23 01:39:10|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|4
1627004360000|2021-07-23 01:39:20|||||||||1
1627004370000|2021-07-23 01:39:30|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|0
1627004400000|2021-07-23 01:40:00|1359.7|1358.5|1359.2|1358|1359.8|1358.6|1359.2|1358|4
1627004410000|2021-07-23 01:40:10|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|0
1627004430000|2021-07-23 01:40:30|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|1
1627004440000|2021-07-23 01:40:40|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1627004450000|2021-07-23 01:40:50|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|8
1627004460000|2021-07-23 01:41:00|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|2
1627004470000|2021-07-23 01:41:10|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359|1357.8|4
1627004480000|2021-07-23 01:41:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1627004490000|2021-07-23 01:41:30|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|2
1627004500000|2021-07-23 01:41:40|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|0
1627004510000|2021-07-23 01:41:50|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|5
1627004530000|2021-07-23 01:42:10|||||||||1
1627004540000|2021-07-23 01:42:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|0
1627004550000|2021-07-23 01:42:30|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1627004560000|2021-07-23 01:42:40|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|0
1627004570000|2021-07-23 01:42:50|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.8|1357.6|5
1627004580000|2021-07-23 01:43:00|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|17
1627004590000|2021-07-23 01:43:10|1358.6|1357.4|1358.2|1357|1358.6|1357.4|1358.2|1357|19
1627004600000|2021-07-23 01:43:20|1357.8|1356.6|1357.4|1356.2|1357.8|1356.6|1357.4|1356.2|18
1627004620000|2021-07-23 01:43:40|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|10
1627004630000|2021-07-23 01:43:50|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|2
1627004640000|2021-07-23 01:44:00|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|2
1627004650000|2021-07-23 01:44:10|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|2
1627004660000|2021-07-23 01:44:20|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|2
1627004670000|2021-07-23 01:44:30|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|2
1627004710000|2021-07-23 01:45:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|2
1627004730000|2021-07-23 01:45:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|7
1627004740000|2021-07-23 01:45:40|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|2
1627004760000|2021-07-23 01:46:00|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|0
1627004770000|2021-07-23 01:46:10|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|9
1627004810000|2021-07-23 01:46:50|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|0
1627004820000|2021-07-23 01:47:00|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.2|1357|5
1627004830000|2021-07-23 01:47:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1627004840000|2021-07-23 01:47:20|||||||||1
1627004850000|2021-07-23 01:47:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|3
1627004860000|2021-07-23 01:47:40|1358.4|1357.2|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|0
1627004870000|2021-07-23 01:47:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|2
1627004880000|2021-07-23 01:48:00|1357.9|1356.7|1357.6|1356.4|1357.9|1356.7|1357.6|1356.4|9
1627004910000|2021-07-23 01:48:30|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|6
1627004920000|2021-07-23 01:48:40|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|2
1627004930000|2021-07-23 01:48:50|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|2
1627004940000|2021-07-23 01:49:00|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|3
1627004950000|2021-07-23 01:49:10|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|3
1627004960000|2021-07-23 01:49:20|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1
1627004970000|2021-07-23 01:49:30|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|4
1627004980000|2021-07-23 01:49:40|1358.1|1356.9|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|0
1627004990000|2021-07-23 01:49:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1627005010000|2021-07-23 01:50:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1627005030000|2021-07-23 01:50:30|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|2
1627005040000|2021-07-23 01:50:40|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1627005050000|2021-07-23 01:50:50|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1
1627005070000|2021-07-23 01:51:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1627005080000|2021-07-23 01:51:20|1357.6|1356.4|1357.2|1356|1357.6|1356.4|1357.2|1356|15
1627005090000|2021-07-23 01:51:30|||||||||26
1627005100000|2021-07-23 01:51:40|||||||||2
1627005120000|2021-07-23 01:52:00|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|3
1627005130000|2021-07-23 01:52:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1
1627005150000|2021-07-23 01:52:30|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|2
1627005160000|2021-07-23 01:52:40|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1
1627005180000|2021-07-23 01:53:00|1357|1355.8|1355.9|1354.7|1357|1355.8|1355.8|1354.6|75
1627005190000|2021-07-23 01:53:10|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|38
1627005200000|2021-07-23 01:53:20|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|0
1627005210000|2021-07-23 01:53:30|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|4
1627005220000|2021-07-23 01:53:40|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|1
1627005230000|2021-07-23 01:53:50|1356|1354.8|1356|1354.8|1356|1354.8|1355.9|1354.7|0
1627005240000|2021-07-23 01:54:00|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|2
1627005250000|2021-07-23 01:54:10|||||||||1
1627005260000|2021-07-23 01:54:20|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|3
1627005280000|2021-07-23 01:54:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1627005290000|2021-07-23 01:54:50|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|3
1627005300000|2021-07-23 01:55:00|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|0
1627005310000|2021-07-23 01:55:10|||||||||2
1627005330000|2021-07-23 01:55:30|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|15
1627005350000|2021-07-23 01:55:50|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|10
1627005360000|2021-07-23 01:56:00|1354.9|1353.7|1354.7|1353.5|1354.9|1353.7|1354.7|1353.5|8
1627005370000|2021-07-23 01:56:10|||||||||6
1627005390000|2021-07-23 01:56:30|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1
1627005410000|2021-07-23 01:56:50|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1
1627005420000|2021-07-23 01:57:00|1355|1353.8|1355.3|1354.1|1355.3|1354.1|1355|1353.8|13
1627005440000|2021-07-23 01:57:20|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|1
1627005450000|2021-07-23 01:57:30|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|0
1627005470000|2021-07-23 01:57:50|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|1
1627005480000|2021-07-23 01:58:00|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|8
1627005490000|2021-07-23 01:58:10|||||||||1
1627005530000|2021-07-23 01:58:50|1354|1352.8|1354|1352.8|1354|1352.8|1353.7|1352.5|101
1627005540000|2021-07-23 01:59:00|1353.8|1352.6|1354.5|1353.3|1354.5|1353.3|1353.8|1352.6|15
1627005550000|2021-07-23 01:59:10|1354.6|1353.4|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|2
1627005560000|2021-07-23 01:59:20|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|0
1627005580000|2021-07-23 01:59:40|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|0
1627005590000|2021-07-23 01:59:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1
1627005600000|2021-07-23 02:00:00|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1
1627005610000|2021-07-23 02:00:10|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|16
1627005630000|2021-07-23 02:00:30|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|12
1627005640000|2021-07-23 02:00:40|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|6
1627005650000|2021-07-23 02:00:50|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|3
1627005660000|2021-07-23 02:01:00|1355.2|1354|1355.3|1354.1|1355.3|1354.1|1355.2|1354|5
1627005670000|2021-07-23 02:01:10|1355.2|1354|1355|1353.8|1355.2|1354|1355|1353.8|2
1627005690000|2021-07-23 02:01:30|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.5|1353.3|4
1627005700000|2021-07-23 02:01:40|1354.6|1353.4|1354.5|1353.3|1354.7|1353.5|1354.5|1353.3|1
1627005720000|2021-07-23 02:02:00|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|2
1627005730000|2021-07-23 02:02:10|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|7
1627005740000|2021-07-23 02:02:20|||||||||1
1627005750000|2021-07-23 02:02:30|||||||||1
1627005760000|2021-07-23 02:02:40|1354.9|1353.7|1355|1353.8|1355|1353.8|1354.9|1353.7|8
1627005770000|2021-07-23 02:02:50|1355.2|1354|1355.3|1354.1|1355.3|1354.1|1355.2|1354|5
1627005780000|2021-07-23 02:03:00|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|6
1627005790000|2021-07-23 02:03:10|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|1
1627005800000|2021-07-23 02:03:20|1355.4|1354.2|1355.5|1354.3|1355.7|1354.5|1355.4|1354.2|4
1627005830000|2021-07-23 02:03:50|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|0
1627005840000|2021-07-23 02:04:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|5
1627005850000|2021-07-23 02:04:10|||||||||1
1627005860000|2021-07-23 02:04:20|1355.6|1354.4|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|5
1627005870000|2021-07-23 02:04:30|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|13
1627005900000|2021-07-23 02:05:00|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.9|1354.7|3
1627005910000|2021-07-23 02:05:10|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627005920000|2021-07-23 02:05:20|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|52
1627005940000|2021-07-23 02:05:40|||||||||1
1627005960000|2021-07-23 02:06:00|1355.4|1354.2|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|4
1627005980000|2021-07-23 02:06:20|||||||||50
1627006000000|2021-07-23 02:06:40|1355.5|1354.3|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|2
1627006010000|2021-07-23 02:06:50|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|8
1627006020000|2021-07-23 02:07:00|||||||||3
1627006060000|2021-07-23 02:07:40|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|5
1627006070000|2021-07-23 02:07:50|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|5
1627006080000|2021-07-23 02:08:00|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|23
1627006090000|2021-07-23 02:08:10|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|2
1627006100000|2021-07-23 02:08:20|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1627006110000|2021-07-23 02:08:30|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|3
1627006130000|2021-07-23 02:08:50|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|1
1627006140000|2021-07-23 02:09:00|1355.1|1353.9|1355.1|1353.9|1355.2|1354|1355|1353.8|2
1627006150000|2021-07-23 02:09:10|1355.2|1354|1355|1353.8|1355.2|1354|1355|1353.8|0
1627006160000|2021-07-23 02:09:20|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|0
1627006170000|2021-07-23 02:09:30|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|1
1627006180000|2021-07-23 02:09:40|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|2
1627006190000|2021-07-23 02:09:50|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627006200000|2021-07-23 02:10:00|||||||||5
1627006210000|2021-07-23 02:10:10|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|0
1627006230000|2021-07-23 02:10:30|1354.6|1353.4|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|1
1627006240000|2021-07-23 02:10:40|1354.6|1353.4|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|1
1627006260000|2021-07-23 02:11:00|||||||||2
1627006290000|2021-07-23 02:11:30|1354.5|1353.3|1354.9|1353.7|1354.9|1353.7|1354.5|1353.3|14
1627006300000|2021-07-23 02:11:40|1354.8|1353.6|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|4
1627006320000|2021-07-23 02:12:00|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627006330000|2021-07-23 02:12:10|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|1
1627006350000|2021-07-23 02:12:30|1354.4|1353.2|1354.2|1353|1354.4|1353.2|1354.2|1353|7
1627006360000|2021-07-23 02:12:40|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.1|1352.9|28
1627006370000|2021-07-23 02:12:50|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|0
1627006380000|2021-07-23 02:13:00|1354.4|1353.2|1354.7|1353.5|1354.7|1353.5|1354.3|1353.1|4
1627006400000|2021-07-23 02:13:20|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|2
1627006420000|2021-07-23 02:13:40|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|1
1627006430000|2021-07-23 02:13:50|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627006440000|2021-07-23 02:14:00|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1
1627006460000|2021-07-23 02:14:20|1354.7|1353.5|1354.5|1353.3|1354.7|1353.5|1354.5|1353.3|0
1627006470000|2021-07-23 02:14:30|1354.6|1353.4|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|9
1627006480000|2021-07-23 02:14:40|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|0
1627006490000|2021-07-23 02:14:50|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|11
1627006500000|2021-07-23 02:15:00|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1627006510000|2021-07-23 02:15:10|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|1
1627006520000|2021-07-23 02:15:20|1354.5|1353.3|1354.9|1353.7|1355.3|1354.1|1354.5|1353.3|15
1627006530000|2021-07-23 02:15:30|1355|1353.8|1355.2|1354|1355.2|1354|1355|1353.8|3
1627006540000|2021-07-23 02:15:40|||||||||1
1627006560000|2021-07-23 02:16:00|1354.9|1353.7|1355|1353.8|1355|1353.8|1354.9|1353.7|4
1627006570000|2021-07-23 02:16:10|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|12
1627006580000|2021-07-23 02:16:20|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1627006600000|2021-07-23 02:16:40|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|4
1627006610000|2021-07-23 02:16:50|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|2
1627006620000|2021-07-23 02:17:00|1354.5|1353.3|1354.5|1353.3|1354.7|1353.5|1354.5|1353.3|1
1627006640000|2021-07-23 02:17:20|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|3
1627006690000|2021-07-23 02:18:10|||||||||1
1627006720000|2021-07-23 02:18:40|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|1
1627006730000|2021-07-23 02:18:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627006740000|2021-07-23 02:19:00|1354.2|1353|1354.3|1353.1|1354.4|1353.2|1354.2|1353|2
1627006750000|2021-07-23 02:19:10|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627006800000|2021-07-23 02:20:00|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|4
1627006810000|2021-07-23 02:20:10|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|0
1627006820000|2021-07-23 02:20:20|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|2
1627006830000|2021-07-23 02:20:30|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|1
1627006840000|2021-07-23 02:20:40|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627006860000|2021-07-23 02:21:00|||||||||1
1627006890000|2021-07-23 02:21:30|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|0
1627006910000|2021-07-23 02:21:50|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|8
1627006920000|2021-07-23 02:22:00|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|0
1627006930000|2021-07-23 02:22:10|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|4
1627006950000|2021-07-23 02:22:30|1354.5|1353.3|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|1
1627006970000|2021-07-23 02:22:50|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627006990000|2021-07-23 02:23:10|1355|1353.8|1355|1353.8|1355.2|1354|1355|1353.8|15
1627007040000|2021-07-23 02:24:00|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1627007070000|2021-07-23 02:24:30|1355.1|1353.9|1355.7|1354.5|1355.7|1354.5|1355.1|1353.9|8
1627007080000|2021-07-23 02:24:40|1355.6|1354.4|1355|1353.8|1355.6|1354.4|1355|1353.8|6
1627007100000|2021-07-23 02:25:00|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|43
1627007110000|2021-07-23 02:25:10|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|6
1627007120000|2021-07-23 02:25:20|1354.2|1353|1354|1352.8|1354.2|1353|1353.9|1352.7|6
1627007130000|2021-07-23 02:25:30|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|2
1627007140000|2021-07-23 02:25:40|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1627007160000|2021-07-23 02:26:00|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|3
1627007170000|2021-07-23 02:26:10|1353.7|1352.5|1353.8|1352.6|1353.9|1352.7|1353.7|1352.5|1
1627007210000|2021-07-23 02:26:50|||||||||1
1627007220000|2021-07-23 02:27:00|||||||||2
1627007230000|2021-07-23 02:27:10|||||||||4
1627007240000|2021-07-23 02:27:20|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|0
1627007270000|2021-07-23 02:27:50|1353.7|1352.5|1353.3|1352.1|1353.7|1352.5|1353.3|1352.1|1
1627007280000|2021-07-23 02:28:00|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.9|1351.7|5
1627007290000|2021-07-23 02:28:10|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|1
1627007300000|2021-07-23 02:28:20|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|0
1627007310000|2021-07-23 02:28:30|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|11
1627007320000|2021-07-23 02:28:40|||||||||2
1627007350000|2021-07-23 02:29:10|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|1
1627007370000|2021-07-23 02:29:30|1353.4|1352.2|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|2
1627007380000|2021-07-23 02:29:40|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1
1627007390000|2021-07-23 02:29:50|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|0
1627007400000|2021-07-23 02:30:00|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|2
1627007410000|2021-07-23 02:30:10|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1627007420000|2021-07-23 02:30:20|1353.9|1352.7|1354.1|1352.9|1354.2|1353|1353.9|1352.7|1
1627007440000|2021-07-23 02:30:40|1354.4|1353.2|1354.6|1353.4|1354.6|1353.4|1354.4|1353.2|25
1627007450000|2021-07-23 02:30:50|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|7
1627007460000|2021-07-23 02:31:00|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627007470000|2021-07-23 02:31:10|1354.6|1353.4|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|1
1627007480000|2021-07-23 02:31:20|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|2
1627007530000|2021-07-23 02:32:10|1354.5|1353.3|1354.2|1353|1354.5|1353.3|1354.2|1353|3
1627007540000|2021-07-23 02:32:20|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|2
1627007550000|2021-07-23 02:32:30|1354.2|1353|1354.2|1353|1354.2|1353|1354.1|1352.9|2
1627007560000|2021-07-23 02:32:40|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|2
1627007570000|2021-07-23 02:32:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627007600000|2021-07-23 02:33:20|1354.5|1353.3|1354.7|1353.5|1354.7|1353.5|1354.5|1353.3|1
1627007610000|2021-07-23 02:33:30|1354.6|1353.4|1354.3|1353.1|1354.6|1353.4|1354.3|1353.1|0
1627007630000|2021-07-23 02:33:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627007650000|2021-07-23 02:34:10|1354.2|1353|1354.7|1353.5|1354.7|1353.5|1354.2|1353|6
1627007660000|2021-07-23 02:34:20|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627007670000|2021-07-23 02:34:30|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627007680000|2021-07-23 02:34:40|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627007690000|2021-07-23 02:34:50|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|0
1627007720000|2021-07-23 02:35:20|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627007730000|2021-07-23 02:35:30|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1
1627007750000|2021-07-23 02:35:50|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627007760000|2021-07-23 02:36:00|1354.6|1353.4|1354.7|1353.5|1354.7|1353.5|1354.6|1353.4|1
1627007770000|2021-07-23 02:36:10|1354.6|1353.4|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|1
1627007780000|2021-07-23 02:36:20|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|0
1627007790000|2021-07-23 02:36:30|1354.4|1353.2|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|0
1627007800000|2021-07-23 02:36:40|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627007820000|2021-07-23 02:37:00|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627007830000|2021-07-23 02:37:10|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|2
1627007870000|2021-07-23 02:37:50|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|1
1627007880000|2021-07-23 02:38:00|1355.2|1354|1355.3|1354.1|1355.3|1354.1|1355.2|1354|6
1627007910000|2021-07-23 02:38:30|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627007940000|2021-07-23 02:39:00|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1
1627007950000|2021-07-23 02:39:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627007980000|2021-07-23 02:39:40|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1627008010000|2021-07-23 02:40:10|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1627008040000|2021-07-23 02:40:40|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|7
1627008060000|2021-07-23 02:41:00|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|1
1627008070000|2021-07-23 02:41:10|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|7
1627008080000|2021-07-23 02:41:20|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1627008170000|2021-07-23 02:42:50|1356.2|1355|1355.9|1354.7|1356.2|1355|1355.9|1354.7|34
1627008190000|2021-07-23 02:43:10|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|4
1627008210000|2021-07-23 02:43:30|1356.1|1354.9|1356.1|1354.9|1356.2|1355|1356.1|1354.9|6
1627008220000|2021-07-23 02:43:40|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|10
1627008250000|2021-07-23 02:44:10|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|6
1627008290000|2021-07-23 02:44:50|||||||||1
1627008300000|2021-07-23 02:45:00|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|2
1627008320000|2021-07-23 02:45:20|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|12
1627008360000|2021-07-23 02:46:00|||||||||1
1627008380000|2021-07-23 02:46:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|2
1627008390000|2021-07-23 02:46:30|1356.8|1355.6|1357|1355.8|1357|1355.8|1356.8|1355.6|4
1627008400000|2021-07-23 02:46:40|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|11
1627008410000|2021-07-23 02:46:50|1356.8|1355.6|1357.1|1355.9|1357.1|1355.9|1356.8|1355.6|13
1627008440000|2021-07-23 02:47:20|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|10
1627008450000|2021-07-23 02:47:30|1356.9|1355.7|1356.8|1355.6|1356.9|1355.7|1356.7|1355.5|19
1627008460000|2021-07-23 02:47:40|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1
1627008480000|2021-07-23 02:48:00|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|7
1627008490000|2021-07-23 02:48:10|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|0
1627008500000|2021-07-23 02:48:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1
1627008510000|2021-07-23 02:48:30|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|4
1627008530000|2021-07-23 02:48:50|1356.5|1355.3|1356.3|1355.1|1356.5|1355.3|1356.3|1355.1|4
1627008540000|2021-07-23 02:49:00|1356.2|1355|1356.6|1355.4|1356.6|1355.4|1356.2|1355|2
1627008550000|2021-07-23 02:49:10|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|0
1627008570000|2021-07-23 02:49:30|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|0
1627008580000|2021-07-23 02:49:40|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|2
1627008600000|2021-07-23 02:50:00|1357.1|1355.9|1356.8|1355.6|1357.1|1355.9|1356.8|1355.6|4
1627008630000|2021-07-23 02:50:30|1356.9|1355.7|1356.8|1355.6|1356.9|1355.7|1356.8|1355.6|1
1627008640000|2021-07-23 02:50:40|1356.9|1355.7|1357.1|1355.9|1357.2|1356|1356.9|1355.7|2
1627008650000|2021-07-23 02:50:50|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627008660000|2021-07-23 02:51:00|1357.1|1355.9|1356.9|1355.7|1357.2|1356|1356.9|1355.7|2
1627008670000|2021-07-23 02:51:10|1356.8|1355.6|1356.6|1355.4|1356.8|1355.6|1356.6|1355.4|0
1627008680000|2021-07-23 02:51:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1
1627008690000|2021-07-23 02:51:30|||||||||2
1627008700000|2021-07-23 02:51:40|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|2
1627008720000|2021-07-23 02:52:00|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|1
1627008740000|2021-07-23 02:52:20|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|2
1627008750000|2021-07-23 02:52:30|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|1
1627008760000|2021-07-23 02:52:40|1356.9|1355.7|1357.3|1356.1|1357.3|1356.1|1356.9|1355.7|0
1627008770000|2021-07-23 02:52:50|||||||||6
1627008780000|2021-07-23 02:53:00|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|12
1627008790000|2021-07-23 02:53:10|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|4
1627008810000|2021-07-23 02:53:30|||||||||1
1627008840000|2021-07-23 02:54:00|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|28
1627008850000|2021-07-23 02:54:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|11
1627008870000|2021-07-23 02:54:30|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1627008900000|2021-07-23 02:55:00|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|1
1627008910000|2021-07-23 02:55:10|||||||||1
1627008940000|2021-07-23 02:55:40|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|1
1627008950000|2021-07-23 02:55:50|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|2
1627008960000|2021-07-23 02:56:00|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|2
1627009000000|2021-07-23 02:56:40|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|2
1627009010000|2021-07-23 02:56:50|||||||||1
1627009020000|2021-07-23 02:57:00|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1627009030000|2021-07-23 02:57:10|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|1
1627009050000|2021-07-23 02:57:30|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|1
1627009070000|2021-07-23 02:57:50|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1
1627009080000|2021-07-23 02:58:00|1357.8|1356.6|1357.8|1356.6|1357.9|1356.7|1357.7|1356.5|2
1627009130000|2021-07-23 02:58:50|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|1
1627009190000|2021-07-23 02:59:50|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1
1627009220000|2021-07-23 03:00:20|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1
1627009240000|2021-07-23 03:00:40|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1627009250000|2021-07-23 03:00:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|7
1627009260000|2021-07-23 03:01:00|1357.4|1356.2|1357.6|1356.4|1357.6|1356.4|1357.4|1356.2|6
1627009280000|2021-07-23 03:01:20|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.2|1356|4
1627009290000|2021-07-23 03:01:30|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|5
1627009300000|2021-07-23 03:01:40|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|1
1627009320000|2021-07-23 03:02:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627009340000|2021-07-23 03:02:20|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1627009360000|2021-07-23 03:02:40|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|0
1627009370000|2021-07-23 03:02:50|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|1
1627009380000|2021-07-23 03:03:00|1357.3|1356.1|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|6
1627009390000|2021-07-23 03:03:10|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|1
1627009400000|2021-07-23 03:03:20|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|1
1627009410000|2021-07-23 03:03:30|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627009430000|2021-07-23 03:03:50|||||||||2
1627009440000|2021-07-23 03:04:00|1357.3|1356.1|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|2
1627009480000|2021-07-23 03:04:40|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627009490000|2021-07-23 03:04:50|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1627009500000|2021-07-23 03:05:00|1357.4|1356.2|1357.8|1356.6|1357.8|1356.6|1357.3|1356.1|9
1627009520000|2021-07-23 03:05:20|||||||||1
1627009540000|2021-07-23 03:05:40|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1627009550000|2021-07-23 03:05:50|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1627009570000|2021-07-23 03:06:10|1357.6|1356.4|1357.3|1356.1|1357.6|1356.4|1357.3|1356.1|3
1627009620000|2021-07-23 03:07:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627009630000|2021-07-23 03:07:10|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1
1627009660000|2021-07-23 03:07:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1
1627009680000|2021-07-23 03:08:00|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|2
1627009710000|2021-07-23 03:08:30|1357.9|1356.7|1357.8|1356.6|1358|1356.8|1357.7|1356.5|4
1627009730000|2021-07-23 03:08:50|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|2
1627009750000|2021-07-23 03:09:10|1357.5|1356.3|1357.6|1356.4|1357.6|1356.4|1357.4|1356.2|1
1627009770000|2021-07-23 03:09:30|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1
1627009800000|2021-07-23 03:10:00|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|1
1627009820000|2021-07-23 03:10:20|1357.7|1356.5|1357.6|1356.4|1357.8|1356.6|1357.6|1356.4|2
1627009830000|2021-07-23 03:10:30|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|18
1627009850000|2021-07-23 03:10:50|||||||||23
1627009860000|2021-07-23 03:11:00|1358|1356.8|1357.7|1356.5|1358|1356.8|1357.7|1356.5|2
1627009870000|2021-07-23 03:11:10|1357.6|1356.4|1357.3|1356.1|1357.6|1356.4|1357.3|1356.1|3
1627009880000|2021-07-23 03:11:20|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|0
1627009890000|2021-07-23 03:11:30|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|1
1627009900000|2021-07-23 03:11:40|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627009910000|2021-07-23 03:11:50|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1
1627009920000|2021-07-23 03:12:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627009940000|2021-07-23 03:12:20|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|1
1627009950000|2021-07-23 03:12:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1
1627009970000|2021-07-23 03:12:50|||||||||1
1627009990000|2021-07-23 03:13:10|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|3
1627010000000|2021-07-23 03:13:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627010020000|2021-07-23 03:13:40|1357.1|1355.9|1356.8|1355.6|1357.1|1355.9|1356.8|1355.6|4
1627010040000|2021-07-23 03:14:00|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|3
1627010050000|2021-07-23 03:14:10|||||||||1
1627010080000|2021-07-23 03:14:40|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1
1627010090000|2021-07-23 03:14:50|1357.2|1356|1357.2|1356|1357.2|1356|1357.1|1355.9|16
1627010100000|2021-07-23 03:15:00|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1
1627010110000|2021-07-23 03:15:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|4
1627010120000|2021-07-23 03:15:20|1357.3|1356.1|1357.3|1356.1|1357.4|1356.2|1357.2|1356|3
1627010160000|2021-07-23 03:16:00|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|1
1627010170000|2021-07-23 03:16:10|1357.4|1356.2|1358.2|1357|1358.3|1357.1|1357.4|1356.2|10
1627010190000|2021-07-23 03:16:30|1358.1|1356.9|1357.8|1356.6|1358.1|1356.9|1357.8|1356.6|4
1627010270000|2021-07-23 03:17:50|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|1
1627010290000|2021-07-23 03:18:10|||||||||4
1627010300000|2021-07-23 03:18:20|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1
1627010320000|2021-07-23 03:18:40|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|4
1627010330000|2021-07-23 03:18:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|5
1627010340000|2021-07-23 03:19:00|1358.1|1356.9|1358.8|1357.6|1358.8|1357.6|1358.1|1356.9|38
1627010360000|2021-07-23 03:19:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1627010370000|2021-07-23 03:19:30|||||||||1
1627010380000|2021-07-23 03:19:40|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|3
1627010390000|2021-07-23 03:19:50|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|1
1627010400000|2021-07-23 03:20:00|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|11
1627010410000|2021-07-23 03:20:10|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|11
1627010420000|2021-07-23 03:20:20|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|3
1627010440000|2021-07-23 03:20:40|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|1
1627010450000|2021-07-23 03:20:50|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|7
1627010460000|2021-07-23 03:21:00|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|8
1627010470000|2021-07-23 03:21:10|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|2
1627010490000|2021-07-23 03:21:30|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|5
1627010500000|2021-07-23 03:21:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|7
1627010510000|2021-07-23 03:21:50|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1
1627010520000|2021-07-23 03:22:00|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|4
1627010530000|2021-07-23 03:22:10|1359.2|1358|1359.3|1358.1|1359.4|1358.2|1359.2|1358|10
1627010550000|2021-07-23 03:22:30|||||||||4
1627010570000|2021-07-23 03:22:50|||||||||1
1627010580000|2021-07-23 03:23:00|||||||||5
1627010590000|2021-07-23 03:23:10|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|4
1627010610000|2021-07-23 03:23:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|2
1627010620000|2021-07-23 03:23:40|1359.1|1357.9|1359.4|1358.2|1359.4|1358.2|1359.1|1357.9|7
1627010640000|2021-07-23 03:24:00|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|1
1627010650000|2021-07-23 03:24:10|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|5
1627010660000|2021-07-23 03:24:20|1359.4|1358.2|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|4
1627010680000|2021-07-23 03:24:40|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1
1627010690000|2021-07-23 03:24:50|1359.6|1358.4|1359.3|1358.1|1359.6|1358.4|1359.3|1358.1|3
1627010700000|2021-07-23 03:25:00|||||||||6
1627010720000|2021-07-23 03:25:20|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|1
1627010730000|2021-07-23 03:25:30|||||||||1
1627010740000|2021-07-23 03:25:40|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|1
1627010750000|2021-07-23 03:25:50|1359.4|1358.2|1358.8|1357.6|1359.4|1358.2|1358.8|1357.6|6
1627010760000|2021-07-23 03:26:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1627010770000|2021-07-23 03:26:10|1358.6|1357.4|1358.2|1357|1358.6|1357.4|1358.2|1357|17
1627010780000|2021-07-23 03:26:20|1357.9|1356.7|1357.9|1356.7|1358|1356.8|1357.9|1356.7|4
1627010790000|2021-07-23 03:26:30|1358|1356.8|1357.4|1356.2|1358|1356.8|1357.4|1356.2|10
1627010800000|2021-07-23 03:26:40|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|5
1627010820000|2021-07-23 03:27:00|1357.6|1356.4|1358.1|1356.9|1358.1|1356.9|1357.6|1356.4|19
1627010830000|2021-07-23 03:27:10|1358.2|1357|1357.8|1356.6|1358.2|1357|1357.8|1356.6|6
1627010840000|2021-07-23 03:27:20|||||||||2
1627010880000|2021-07-23 03:28:00|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|10
1627010900000|2021-07-23 03:28:20|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|2
1627010910000|2021-07-23 03:28:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1627010920000|2021-07-23 03:28:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1627010940000|2021-07-23 03:29:00|||||||||1
1627010950000|2021-07-23 03:29:10|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|1
1627010960000|2021-07-23 03:29:20|1357.1|1355.9|1357.2|1356|1357.2|1356|1357.1|1355.9|0
1627010970000|2021-07-23 03:29:30|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|2
1627010980000|2021-07-23 03:29:40|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1356.8|1355.6|7
1627011000000|2021-07-23 03:30:00|1356.9|1355.7|1356.8|1355.6|1357|1355.8|1356.8|1355.6|10
1627011010000|2021-07-23 03:30:10|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.4|1355.2|10
1627011030000|2021-07-23 03:30:30|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|0
1627011040000|2021-07-23 03:30:40|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|3
1627011060000|2021-07-23 03:31:00|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1
1627011130000|2021-07-23 03:32:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1
1627011180000|2021-07-23 03:33:00|||||||||1
1627011230000|2021-07-23 03:33:50|||||||||11
1627011310000|2021-07-23 03:35:10|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|3
1627011340000|2021-07-23 03:35:40|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|2
1627011360000|2021-07-23 03:36:00|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|2
1627011410000|2021-07-23 03:36:50|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627011420000|2021-07-23 03:37:00|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|4
1627011430000|2021-07-23 03:37:10|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|1
1627011440000|2021-07-23 03:37:20|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|1
1627011450000|2021-07-23 03:37:30|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|0
1627011480000|2021-07-23 03:38:00|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|1
1627011500000|2021-07-23 03:38:20|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|0
1627011560000|2021-07-23 03:39:20|||||||||2
1627011580000|2021-07-23 03:39:40|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|2
1627011600000|2021-07-23 03:40:00|1356.3|1355.1|1356.4|1355.2|1356.6|1355.4|1356.3|1355.1|4
1627011620000|2021-07-23 03:40:20|||||||||1
1627011650000|2021-07-23 03:40:50|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|2
1627011660000|2021-07-23 03:41:00|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|0
1627011730000|2021-07-23 03:42:10|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|0
1627011790000|2021-07-23 03:43:10|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1627011800000|2021-07-23 03:43:20|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|0
1627011830000|2021-07-23 03:43:50|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627011850000|2021-07-23 03:44:10|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1627011930000|2021-07-23 03:45:30|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627011950000|2021-07-23 03:45:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1627012030000|2021-07-23 03:47:10|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627012050000|2021-07-23 03:47:30|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|2
1627012130000|2021-07-23 03:48:50|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|0
1627012150000|2021-07-23 03:49:10|||||||||1
1627012210000|2021-07-23 03:50:10|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1627012220000|2021-07-23 03:50:20|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|1
1627012240000|2021-07-23 03:50:40|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|0
1627012250000|2021-07-23 03:50:50|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|1
1627012300000|2021-07-23 03:51:40|||||||||1
1627012310000|2021-07-23 03:51:50|||||||||1
1627012330000|2021-07-23 03:52:10|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|2
1627012360000|2021-07-23 03:52:40|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|1
1627012370000|2021-07-23 03:52:50|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|0
1627012480000|2021-07-23 03:54:40|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|0
1627012510000|2021-07-23 03:55:10|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|0
1627012520000|2021-07-23 03:55:20|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627012550000|2021-07-23 03:55:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1627012600000|2021-07-23 03:56:40|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|0
1627012610000|2021-07-23 03:56:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1627012810000|2021-07-23 04:00:10|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627012840000|2021-07-23 04:00:40|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1627012850000|2021-07-23 04:00:50|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627012860000|2021-07-23 04:01:00|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1627012870000|2021-07-23 04:01:10|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.2|1355|14
1627012880000|2021-07-23 04:01:20|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1627012910000|2021-07-23 04:01:50|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|0
1627012920000|2021-07-23 04:02:00|1356.3|1355.1|1356.2|1355|1356.4|1355.2|1356.2|1355|2
1627012930000|2021-07-23 04:02:10|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1627012960000|2021-07-23 04:02:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627013030000|2021-07-23 04:03:50|||||||||1
1627013040000|2021-07-23 04:04:00|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|3
1627013070000|2021-07-23 04:04:30|||||||||1
1627013090000|2021-07-23 04:04:50|||||||||1
1627013100000|2021-07-23 04:05:00|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|3
1627013110000|2021-07-23 04:05:10|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|0
1627013170000|2021-07-23 04:06:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1627013210000|2021-07-23 04:06:50|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627013220000|2021-07-23 04:07:00|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|3
1627013230000|2021-07-23 04:07:10|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|0
1627013240000|2021-07-23 04:07:20|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627013250000|2021-07-23 04:07:30|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1627013260000|2021-07-23 04:07:40|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1
1627013360000|2021-07-23 04:09:20|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|6
1627013380000|2021-07-23 04:09:40|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|4
1627013450000|2021-07-23 04:10:50|||||||||1
1627013510000|2021-07-23 04:11:50|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1
1627013520000|2021-07-23 04:12:00|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|1
1627013530000|2021-07-23 04:12:10|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1627013650000|2021-07-23 04:14:10|||||||||1
1627013690000|2021-07-23 04:14:50|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|10
1627013700000|2021-07-23 04:15:00|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|4
1627013810000|2021-07-23 04:16:50|||||||||2
1627013850000|2021-07-23 04:17:30|||||||||5
1627013860000|2021-07-23 04:17:40|||||||||2
1627013870000|2021-07-23 04:17:50|||||||||1
1627013910000|2021-07-23 04:18:30|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|1
1627013930000|2021-07-23 04:18:50|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.2|1353|11
1627013980000|2021-07-23 04:19:40|1354.2|1353|1354.4|1353.2|1354.4|1353.2|1354.2|1353|5
1627014000000|2021-07-23 04:20:00|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|2
1627014060000|2021-07-23 04:21:00|1355.1|1353.9|1355.1|1353.9|1355.2|1354|1355.1|1353.9|2
1627014190000|2021-07-23 04:23:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|7
1627014240000|2021-07-23 04:24:00|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|4
1627014280000|2021-07-23 04:24:40|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|2
1627014400000|2021-07-23 04:26:40|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|1
1627014410000|2021-07-23 04:26:50|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1
1627014490000|2021-07-23 04:28:10|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|0
1627014540000|2021-07-23 04:29:00|1354.7|1353.5|1354.7|1353.5|1354.8|1353.6|1354.6|1353.4|1
1627014550000|2021-07-23 04:29:10|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627014560000|2021-07-23 04:29:20|1354.5|1353.3|1354.6|1353.4|1354.6|1353.4|1354.5|1353.3|1
1627014610000|2021-07-23 04:30:10|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627014660000|2021-07-23 04:31:00|1354.6|1353.4|1355|1353.8|1355|1353.8|1354.5|1353.3|7
1627014680000|2021-07-23 04:31:20|1355.1|1353.9|1355.1|1353.9|1355.2|1354|1355.1|1353.9|0
1627014690000|2021-07-23 04:31:30|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1627014730000|2021-07-23 04:32:10|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|4
1627014740000|2021-07-23 04:32:20|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1627014750000|2021-07-23 04:32:30|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|0
1627014760000|2021-07-23 04:32:40|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1627014780000|2021-07-23 04:33:00|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1627014830000|2021-07-23 04:33:50|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1
1627014940000|2021-07-23 04:35:40|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|4
1627014970000|2021-07-23 04:36:10|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|0
1627015030000|2021-07-23 04:37:10|1354.9|1353.7|1355.1|1353.9|1355.1|1353.9|1354.9|1353.7|0
1627015040000|2021-07-23 04:37:20|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1627015060000|2021-07-23 04:37:40|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1627015070000|2021-07-23 04:37:50|||||||||1
1627015090000|2021-07-23 04:38:10|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|2
1627015100000|2021-07-23 04:38:20|||||||||1
1627015120000|2021-07-23 04:38:40|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|1
1627015170000|2021-07-23 04:39:30|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|0
1627015240000|2021-07-23 04:40:40|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|0
1627015250000|2021-07-23 04:40:50|1355|1353.8|1355.2|1354|1355.2|1354|1355|1353.8|1
1627015260000|2021-07-23 04:41:00|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1
1627015270000|2021-07-23 04:41:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627015280000|2021-07-23 04:41:20|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1627015310000|2021-07-23 04:41:50|1355.5|1354.3|1355.3|1354.1|1355.5|1354.3|1355.3|1354.1|1
1627015380000|2021-07-23 04:43:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1
1627015390000|2021-07-23 04:43:10|1355.2|1354|1355.8|1354.6|1355.8|1354.6|1355.2|1354|6
1627015440000|2021-07-23 04:44:00|1355.7|1354.5|1355.2|1354|1355.7|1354.5|1355.2|1354|43
1627015470000|2021-07-23 04:44:30|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1
1627015500000|2021-07-23 04:45:00|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|1
1627015530000|2021-07-23 04:45:30|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|4
1627015680000|2021-07-23 04:48:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355|1353.8|3
1627015690000|2021-07-23 04:48:10|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|7
1627015730000|2021-07-23 04:48:50|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|1
1627015740000|2021-07-23 04:49:00|1354.5|1353.3|1354.3|1353.1|1354.6|1353.4|1354.3|1353.1|0
1627015750000|2021-07-23 04:49:10|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|5
1627015800000|2021-07-23 04:50:00|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|6
1627015830000|2021-07-23 04:50:30|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1
1627015860000|2021-07-23 04:51:00|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|0
1627015870000|2021-07-23 04:51:10|||||||||1
1627015900000|2021-07-23 04:51:40|1354.9|1353.7|1355.1|1353.9|1355.1|1353.9|1354.9|1353.7|0
1627015920000|2021-07-23 04:52:00|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|1
1627015970000|2021-07-23 04:52:50|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1627015980000|2021-07-23 04:53:00|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|0
1627016030000|2021-07-23 04:53:50|||||||||1
1627016040000|2021-07-23 04:54:00|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|4
1627016090000|2021-07-23 04:54:50|||||||||1
1627016100000|2021-07-23 04:55:00|||||||||1
1627016160000|2021-07-23 04:56:00|||||||||1
1627016190000|2021-07-23 04:56:30|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|8
1627016220000|2021-07-23 04:57:00|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627016230000|2021-07-23 04:57:10|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|2
1627016250000|2021-07-23 04:57:30|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|4
1627016290000|2021-07-23 04:58:10|||||||||7
1627016330000|2021-07-23 04:58:50|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1
1627016340000|2021-07-23 04:59:00|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627016390000|2021-07-23 04:59:50|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|1
1627016450000|2021-07-23 05:00:50|||||||||1
1627016470000|2021-07-23 05:01:10|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|5
1627016530000|2021-07-23 05:02:10|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|1
1627016630000|2021-07-23 05:03:50|||||||||2
1627016640000|2021-07-23 05:04:00|||||||||1
1627016690000|2021-07-23 05:04:50|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|1
1627016700000|2021-07-23 05:05:00|1354.1|1352.9|1353.7|1352.5|1354.1|1352.9|1353.7|1352.5|6
1627016720000|2021-07-23 05:05:20|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|3
1627016740000|2021-07-23 05:05:40|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|5
1627016750000|2021-07-23 05:05:50|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1627016760000|2021-07-23 05:06:00|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1
1627016800000|2021-07-23 05:06:40|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1627016810000|2021-07-23 05:06:50|||||||||1
1627016850000|2021-07-23 05:07:30|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1627016870000|2021-07-23 05:07:50|||||||||1
1627016890000|2021-07-23 05:08:10|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|2
1627016930000|2021-07-23 05:08:50|||||||||1
1627016990000|2021-07-23 05:09:50|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1
1627017000000|2021-07-23 05:10:00|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|2
1627017010000|2021-07-23 05:10:10|||||||||1
1627017050000|2021-07-23 05:10:50|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1627017110000|2021-07-23 05:11:50|||||||||1
1627017170000|2021-07-23 05:12:50|||||||||1
1627017190000|2021-07-23 05:13:10|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|0
1627017200000|2021-07-23 05:13:20|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1627017230000|2021-07-23 05:13:50|||||||||1
1627017240000|2021-07-23 05:14:00|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1627017250000|2021-07-23 05:14:10|1353.9|1352.7|1354.2|1353|1354.2|1353|1353.9|1352.7|1
1627017260000|2021-07-23 05:14:20|||||||||2
1627017300000|2021-07-23 05:15:00|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354|1352.8|2
1627017340000|2021-07-23 05:15:40|1354.2|1353|1354.3|1353.1|1354.4|1353.2|1354.2|1353|2
1627017350000|2021-07-23 05:15:50|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1
1627017360000|2021-07-23 05:16:00|||||||||2
1627017380000|2021-07-23 05:16:20|||||||||1
1627017390000|2021-07-23 05:16:30|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|3
1627017470000|2021-07-23 05:17:50|||||||||1
1627017510000|2021-07-23 05:18:30|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1
1627017520000|2021-07-23 05:18:40|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1627017530000|2021-07-23 05:18:50|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|10
1627017540000|2021-07-23 05:19:00|1354.6|1353.4|1354.7|1353.5|1354.7|1353.5|1354.6|1353.4|8
1627017580000|2021-07-23 05:19:40|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627017630000|2021-07-23 05:20:30|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|3
1627017660000|2021-07-23 05:21:00|1354.4|1353.2|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|1
1627017680000|2021-07-23 05:21:20|1354.2|1353|1354|1352.8|1354.2|1353|1354|1352.8|1
1627017690000|2021-07-23 05:21:30|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|0
1627017710000|2021-07-23 05:21:50|||||||||1
1627017730000|2021-07-23 05:22:10|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|2
1627017750000|2021-07-23 05:22:30|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|1
1627017770000|2021-07-23 05:22:50|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1627017840000|2021-07-23 05:24:00|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1
1627017860000|2021-07-23 05:24:20|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1
1627017890000|2021-07-23 05:24:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1
1627017900000|2021-07-23 05:25:00|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|0
1627017920000|2021-07-23 05:25:20|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|4
1627017930000|2021-07-23 05:25:30|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|2
1627017980000|2021-07-23 05:26:20|1354.4|1353.2|1354.6|1353.4|1354.7|1353.5|1354.4|1353.2|0
1627017990000|2021-07-23 05:26:30|1354.8|1353.6|1355.1|1353.9|1355.1|1353.9|1354.8|1353.6|2
1627018030000|2021-07-23 05:27:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|8
1627018050000|2021-07-23 05:27:30|1355.7|1354.5|1355.3|1354.1|1355.7|1354.5|1355.3|1354.1|3
1627018080000|2021-07-23 05:28:00|1355.1|1353.9|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|3
1627018090000|2021-07-23 05:28:10|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1
1627018130000|2021-07-23 05:28:50|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627018140000|2021-07-23 05:29:00|1354.6|1353.4|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|3
1627018160000|2021-07-23 05:29:20|1354.5|1353.3|1354.6|1353.4|1354.6|1353.4|1354.5|1353.3|2
1627018170000|2021-07-23 05:29:30|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627018200000|2021-07-23 05:30:00|1354.8|1353.6|1355.1|1353.9|1355.2|1354|1354.8|1353.6|4
1627018210000|2021-07-23 05:30:10|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1627018220000|2021-07-23 05:30:20|1355.3|1354.1|1355.1|1353.9|1355.3|1354.1|1355.1|1353.9|4
1627018260000|2021-07-23 05:31:00|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1627018280000|2021-07-23 05:31:20|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1627018290000|2021-07-23 05:31:30|1355|1353.8|1355.3|1354.1|1355.3|1354.1|1355|1353.8|1
1627018310000|2021-07-23 05:31:50|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|0
1627018320000|2021-07-23 05:32:00|1355.7|1354.5|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|4
1627018340000|2021-07-23 05:32:20|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|3
1627018350000|2021-07-23 05:32:30|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|0
1627018370000|2021-07-23 05:32:50|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|4
1627018380000|2021-07-23 05:33:00|1355|1353.8|1354.9|1353.7|1355.1|1353.9|1354.8|1353.6|2
1627018390000|2021-07-23 05:33:10|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1
1627018410000|2021-07-23 05:33:30|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1354.9|1353.7|1
1627018420000|2021-07-23 05:33:40|1355|1353.8|1354.9|1353.7|1355|1353.8|1354.9|1353.7|0
1627018430000|2021-07-23 05:33:50|1355.1|1353.9|1355.4|1354.2|1355.4|1354.2|1355.1|1353.9|2
1627018440000|2021-07-23 05:34:00|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|5
1627018450000|2021-07-23 05:34:10|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|0
1627018460000|2021-07-23 05:34:20|1355.8|1354.6|1356|1354.8|1356|1354.8|1355.8|1354.6|5
1627018470000|2021-07-23 05:34:30|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1627018480000|2021-07-23 05:34:40|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|2
1627018490000|2021-07-23 05:34:50|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|1
1627018500000|2021-07-23 05:35:00|1356.2|1355|1355.9|1354.7|1356.2|1355|1355.9|1354.7|4
1627018510000|2021-07-23 05:35:10|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.2|1355|4
1627018520000|2021-07-23 05:35:20|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|0
1627018530000|2021-07-23 05:35:30|1356.8|1355.6|1356.9|1355.7|1356.9|1355.7|1356.8|1355.6|3
1627018550000|2021-07-23 05:35:50|||||||||2
1627018560000|2021-07-23 05:36:00|||||||||8
1627018580000|2021-07-23 05:36:20|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|9
1627018600000|2021-07-23 05:36:40|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1627018620000|2021-07-23 05:37:00|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1
1627018630000|2021-07-23 05:37:10|||||||||6
1627018640000|2021-07-23 05:37:20|1356.7|1355.5|1356.9|1355.7|1357.2|1356|1356.7|1355.5|7
1627018650000|2021-07-23 05:37:30|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|3
1627018660000|2021-07-23 05:37:40|1356.7|1355.5|1356.8|1355.6|1356.9|1355.7|1356.7|1355.5|2
1627018690000|2021-07-23 05:38:10|1356.9|1355.7|1356.6|1355.4|1356.9|1355.7|1356.6|1355.4|2
1627018700000|2021-07-23 05:38:20|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1627018720000|2021-07-23 05:38:40|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|0
1627018740000|2021-07-23 05:39:00|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|3
1627018770000|2021-07-23 05:39:30|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1627018780000|2021-07-23 05:39:40|1356.2|1355|1356.2|1355|1356.2|1355|1356.1|1354.9|0
1627018800000|2021-07-23 05:40:00|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|2
1627018810000|2021-07-23 05:40:10|1356|1354.8|1356.2|1355|1356.2|1355|1356|1354.8|1
1627018860000|2021-07-23 05:41:00|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1
1627018870000|2021-07-23 05:41:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1627018890000|2021-07-23 05:41:30|||||||||1
1627018910000|2021-07-23 05:41:50|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|3
1627018920000|2021-07-23 05:42:00|1356.4|1355.2|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|7
1627018930000|2021-07-23 05:42:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1627018940000|2021-07-23 05:42:20|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1627018990000|2021-07-23 05:43:10|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627019000000|2021-07-23 05:43:20|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|0
1627019010000|2021-07-23 05:43:30|1356.3|1355.1|1356.4|1355.2|1356.4|1355.2|1356.3|1355.1|4
1627019020000|2021-07-23 05:43:40|||||||||1
1627019030000|2021-07-23 05:43:50|||||||||1
1627019040000|2021-07-23 05:44:00|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|1
1627019070000|2021-07-23 05:44:30|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|4
1627019080000|2021-07-23 05:44:40|1357.1|1355.9|1357.2|1356|1357.2|1356|1357.1|1355.9|2
1627019110000|2021-07-23 05:45:10|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1357|1355.8|8
1627019120000|2021-07-23 05:45:20|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|5
1627019130000|2021-07-23 05:45:30|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627019140000|2021-07-23 05:45:40|1357.1|1355.9|1357.2|1356|1357.2|1356|1357.1|1355.9|3
1627019160000|2021-07-23 05:46:00|||||||||12
1627019170000|2021-07-23 05:46:10|||||||||9
1627019190000|2021-07-23 05:46:30|||||||||3
1627019200000|2021-07-23 05:46:40|||||||||1
1627019220000|2021-07-23 05:47:00|||||||||4
1627019230000|2021-07-23 05:47:10|||||||||2
1627019250000|2021-07-23 05:47:30|||||||||4
1627019270000|2021-07-23 05:47:50|||||||||1
1627019280000|2021-07-23 05:48:00|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1
1627019300000|2021-07-23 05:48:20|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|1
1627019330000|2021-07-23 05:48:50|||||||||3
1627019340000|2021-07-23 05:49:00|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|20
1627019350000|2021-07-23 05:49:10|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627019360000|2021-07-23 05:49:20|1357.1|1355.9|1357.2|1356|1357.2|1356|1357|1355.8|1
1627019400000|2021-07-23 05:50:00|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|2
1627019410000|2021-07-23 05:50:10|||||||||1
1627019420000|2021-07-23 05:50:20|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627019430000|2021-07-23 05:50:30|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.7|1355.5|44
1627019460000|2021-07-23 05:51:00|||||||||2
1627019470000|2021-07-23 05:51:10|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.8|1355.6|2
1627019480000|2021-07-23 05:51:20|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627019520000|2021-07-23 05:52:00|||||||||5
1627019530000|2021-07-23 05:52:10|||||||||1
1627019540000|2021-07-23 05:52:20|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|0
1627019550000|2021-07-23 05:52:30|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627019590000|2021-07-23 05:53:10|||||||||1
1627019620000|2021-07-23 05:53:40|||||||||2
1627019630000|2021-07-23 05:53:50|||||||||2
1627019640000|2021-07-23 05:54:00|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|30
1627019650000|2021-07-23 05:54:10|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|10
1627019660000|2021-07-23 05:54:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627019670000|2021-07-23 05:54:30|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1
1627019720000|2021-07-23 05:55:20|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|2
1627019750000|2021-07-23 05:55:50|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1
1627019770000|2021-07-23 05:56:10|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|7
1627019820000|2021-07-23 05:57:00|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|2
1627019850000|2021-07-23 05:57:30|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|12
1627019860000|2021-07-23 05:57:40|||||||||1
1627019870000|2021-07-23 05:57:50|||||||||1
1627019890000|2021-07-23 05:58:10|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|6
1627019900000|2021-07-23 05:58:20|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|1
1627019940000|2021-07-23 05:59:00|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.5|1355.3|26
1627019980000|2021-07-23 05:59:40|||||||||1
1627019990000|2021-07-23 05:59:50|1357|1355.8|1357|1355.8|1357|1355.8|1356.9|1355.7|5
1627020000000|2021-07-23 06:00:00|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1
1627020010000|2021-07-23 06:00:10|||||||||2
1627020030000|2021-07-23 06:00:30|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|2
1627020050000|2021-07-23 06:00:50|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|1
1627020060000|2021-07-23 06:01:00|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|1
1627020070000|2021-07-23 06:01:10|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|1
1627020090000|2021-07-23 06:01:30|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|3
1627020100000|2021-07-23 06:01:40|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|1
1627020140000|2021-07-23 06:02:20|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|12
1627020180000|2021-07-23 06:03:00|||||||||2
1627020200000|2021-07-23 06:03:20|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|33
1627020210000|2021-07-23 06:03:30|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1627020240000|2021-07-23 06:04:00|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|12
1627020250000|2021-07-23 06:04:10|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627020260000|2021-07-23 06:04:20|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.5|1356.3|45
1627020270000|2021-07-23 06:04:30|1357.9|1356.7|1357.7|1356.5|1358|1356.8|1357.7|1356.5|6
1627020280000|2021-07-23 06:04:40|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1
1627020290000|2021-07-23 06:04:50|1358|1356.8|1358|1356.8|1358|1356.8|1357.9|1356.7|0
1627020300000|2021-07-23 06:05:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|2
1627020310000|2021-07-23 06:05:10|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|1
1627020320000|2021-07-23 06:05:20|||||||||4
1627020330000|2021-07-23 06:05:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|12
1627020340000|2021-07-23 06:05:40|||||||||3
1627020360000|2021-07-23 06:06:00|||||||||6
1627020380000|2021-07-23 06:06:20|1357.9|1356.7|1357.9|1356.7|1358|1356.8|1357.9|1356.7|3
1627020390000|2021-07-23 06:06:30|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|5
1627020410000|2021-07-23 06:06:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1627020420000|2021-07-23 06:07:00|1357.9|1356.7|1357.9|1356.7|1358|1356.8|1357.9|1356.7|9
1627020430000|2021-07-23 06:07:10|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|3
1627020440000|2021-07-23 06:07:20|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|0
1627020450000|2021-07-23 06:07:30|1358.2|1357|1358.2|1357|1358.2|1357|1358.1|1356.9|13
1627020460000|2021-07-23 06:07:40|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1627020470000|2021-07-23 06:07:50|1358|1356.8|1358.2|1357|1358.2|1357|1358|1356.8|0
1627020480000|2021-07-23 06:08:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1627020530000|2021-07-23 06:08:50|1358|1356.8|1357.7|1356.5|1358|1356.8|1357.7|1356.5|6
1627020540000|2021-07-23 06:09:00|||||||||1
1627020570000|2021-07-23 06:09:30|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|51
1627020580000|2021-07-23 06:09:40|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1627020590000|2021-07-23 06:09:50|||||||||1
1627020600000|2021-07-23 06:10:00|1357.8|1356.6|1357.5|1356.3|1357.8|1356.6|1357.5|1356.3|7
1627020610000|2021-07-23 06:10:10|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|4
1627020630000|2021-07-23 06:10:30|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|3
1627020660000|2021-07-23 06:11:00|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|8
1627020710000|2021-07-23 06:11:50|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.2|1356|2
1627020720000|2021-07-23 06:12:00|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|3
1627020730000|2021-07-23 06:12:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|2
1627020760000|2021-07-23 06:12:40|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|3
1627020800000|2021-07-23 06:13:20|1357.5|1356.3|1357.8|1356.6|1357.8|1356.6|1357.5|1356.3|30
1627020810000|2021-07-23 06:13:30|1357.9|1356.7|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|15
1627020820000|2021-07-23 06:13:40|1357.8|1356.6|1358.1|1356.9|1358.1|1356.9|1357.8|1356.6|0
1627020830000|2021-07-23 06:13:50|1357.9|1356.7|1358.1|1356.9|1358.1|1356.9|1357.9|1356.7|1
1627020840000|2021-07-23 06:14:00|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|17
1627020850000|2021-07-23 06:14:10|||||||||1
1627020860000|2021-07-23 06:14:20|1359.5|1358.3|1359.2|1358|1359.5|1358.3|1359.2|1358|5
1627020870000|2021-07-23 06:14:30|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|35
1627020900000|2021-07-23 06:15:00|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|2
1627020920000|2021-07-23 06:15:20|1359.2|1358|1359.4|1358.2|1359.4|1358.2|1359.1|1357.9|13
1627020930000|2021-07-23 06:15:30|1359.3|1358.1|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|1
1627020940000|2021-07-23 06:15:40|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.2|1358|8
1627020950000|2021-07-23 06:15:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|0
1627020960000|2021-07-23 06:16:00|1359.3|1358.1|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|4
1627020980000|2021-07-23 06:16:20|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|7
1627021000000|2021-07-23 06:16:40|||||||||1
1627021010000|2021-07-23 06:16:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|11
1627021020000|2021-07-23 06:17:00|1359.3|1358.1|1359.7|1358.5|1359.7|1358.5|1359.2|1358|36
1627021050000|2021-07-23 06:17:30|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|12
1627021060000|2021-07-23 06:17:40|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|4
1627021070000|2021-07-23 06:17:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1
1627021080000|2021-07-23 06:18:00|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|2
1627021110000|2021-07-23 06:18:30|1359.7|1358.5|1359.3|1358.1|1359.7|1358.5|1359.3|1358.1|3
1627021120000|2021-07-23 06:18:40|||||||||9
1627021130000|2021-07-23 06:18:50|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|3
1627021140000|2021-07-23 06:19:00|1359.4|1358.2|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|20
1627021150000|2021-07-23 06:19:10|1359.4|1358.2|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|4
1627021160000|2021-07-23 06:19:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|2
1627021170000|2021-07-23 06:19:30|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|3
1627021180000|2021-07-23 06:19:40|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|1
1627021190000|2021-07-23 06:19:50|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|3
1627021200000|2021-07-23 06:20:00|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|0
1627021210000|2021-07-23 06:20:10|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1
1627021220000|2021-07-23 06:20:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1627021230000|2021-07-23 06:20:30|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|2
1627021240000|2021-07-23 06:20:40|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1627021250000|2021-07-23 06:20:50|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1627021260000|2021-07-23 06:21:00|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1
1627021270000|2021-07-23 06:21:10|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|1
1627021280000|2021-07-23 06:21:20|1359.2|1358|1359.2|1358|1359.2|1358|1359|1357.8|14
1627021300000|2021-07-23 06:21:40|||||||||1
1627021320000|2021-07-23 06:22:00|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|7
1627021340000|2021-07-23 06:22:20|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|10
1627021350000|2021-07-23 06:22:30|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|1
1627021360000|2021-07-23 06:22:40|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|3
1627021370000|2021-07-23 06:22:50|1359.4|1358.2|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|0
1627021380000|2021-07-23 06:23:00|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.2|1358|5
1627021390000|2021-07-23 06:23:10|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|6
1627021410000|2021-07-23 06:23:30|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|10
1627021440000|2021-07-23 06:24:00|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|1
1627021450000|2021-07-23 06:24:10|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|1
1627021460000|2021-07-23 06:24:20|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|0
1627021470000|2021-07-23 06:24:30|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1
1627021480000|2021-07-23 06:24:40|||||||||2
1627021490000|2021-07-23 06:24:50|||||||||1
1627021500000|2021-07-23 06:25:00|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|14
1627021510000|2021-07-23 06:25:10|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|0
1627021520000|2021-07-23 06:25:20|||||||||2
1627021530000|2021-07-23 06:25:30|1359.5|1358.3|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|1
1627021540000|2021-07-23 06:25:40|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|0
1627021550000|2021-07-23 06:25:50|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|0
1627021560000|2021-07-23 06:26:00|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|0
1627021570000|2021-07-23 06:26:10|1359.5|1358.3|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|2
1627021580000|2021-07-23 06:26:20|1359.2|1358|1359.6|1358.4|1359.6|1358.4|1359.2|1358|4
1627021600000|2021-07-23 06:26:40|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|1
1627021620000|2021-07-23 06:27:00|1359.3|1358.1|1359.5|1358.3|1359.5|1358.3|1359.2|1358|11
1627021630000|2021-07-23 06:27:10|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|2
1627021660000|2021-07-23 06:27:40|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1627021680000|2021-07-23 06:28:00|||||||||3
1627021690000|2021-07-23 06:28:10|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|2
1627021700000|2021-07-23 06:28:20|1359.5|1358.3|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|1
1627021710000|2021-07-23 06:28:30|1359.5|1358.3|1359.2|1358|1359.5|1358.3|1359.2|1358|4
1627021730000|2021-07-23 06:28:50|||||||||2
1627021740000|2021-07-23 06:29:00|||||||||1
1627021760000|2021-07-23 06:29:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|3
1627021770000|2021-07-23 06:29:30|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|2
1627021800000|2021-07-23 06:30:00|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|10
1627021820000|2021-07-23 06:30:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1627021830000|2021-07-23 06:30:30|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|1
1627021840000|2021-07-23 06:30:40|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|0
1627021850000|2021-07-23 06:30:50|1359.3|1358.1|1359.1|1357.9|1359.3|1358.1|1359.1|1357.9|0
1627021860000|2021-07-23 06:31:00|||||||||1
1627021870000|2021-07-23 06:31:10|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1627021890000|2021-07-23 06:31:30|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|0
1627021900000|2021-07-23 06:31:40|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1627021910000|2021-07-23 06:31:50|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1627021920000|2021-07-23 06:32:00|||||||||2
1627021940000|2021-07-23 06:32:20|1359.2|1358|1359.4|1358.2|1359.4|1358.2|1359.2|1358|5
1627021950000|2021-07-23 06:32:30|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1
1627021960000|2021-07-23 06:32:40|||||||||1
1627021980000|2021-07-23 06:33:00|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|1
1627021990000|2021-07-23 06:33:10|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359|1357.8|2
1627022010000|2021-07-23 06:33:30|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1627022020000|2021-07-23 06:33:40|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|8
1627022030000|2021-07-23 06:33:50|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|25
1627022050000|2021-07-23 06:34:10|||||||||2
1627022070000|2021-07-23 06:34:30|||||||||1
1627022090000|2021-07-23 06:34:50|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|5
1627022120000|2021-07-23 06:35:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1627022140000|2021-07-23 06:35:40|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|3
1627022150000|2021-07-23 06:35:50|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|1
1627022160000|2021-07-23 06:36:00|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|1
1627022170000|2021-07-23 06:36:10|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1627022180000|2021-07-23 06:36:20|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|4
1627022190000|2021-07-23 06:36:30|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|0
1627022200000|2021-07-23 06:36:40|||||||||2
1627022230000|2021-07-23 06:37:10|||||||||6
1627022240000|2021-07-23 06:37:20|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|2
1627022280000|2021-07-23 06:38:00|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|4
1627022310000|2021-07-23 06:38:30|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|3
1627022380000|2021-07-23 06:39:40|||||||||1
1627022400000|2021-07-23 06:40:00|||||||||6
1627022420000|2021-07-23 06:40:20|||||||||1
1627022440000|2021-07-23 06:40:40|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|10
1627022460000|2021-07-23 06:41:00|1358.9|1357.7|1358.9|1357.7|1359|1357.8|1358.9|1357.7|0
1627022470000|2021-07-23 06:41:10|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|1
1627022490000|2021-07-23 06:41:30|1359|1357.8|1359|1357.8|1359|1357.8|1358.9|1357.7|0
1627022500000|2021-07-23 06:41:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|2
1627022520000|2021-07-23 06:42:00|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.8|1357.6|5
1627022540000|2021-07-23 06:42:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1627022570000|2021-07-23 06:42:50|||||||||2
1627022580000|2021-07-23 06:43:00|1358.8|1357.6|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|2
1627022600000|2021-07-23 06:43:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1627022610000|2021-07-23 06:43:30|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|2
1627022690000|2021-07-23 06:44:50|||||||||1
1627022750000|2021-07-23 06:45:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1627022760000|2021-07-23 06:46:00|||||||||2
1627022780000|2021-07-23 06:46:20|||||||||1
1627022800000|2021-07-23 06:46:40|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|7
1627022810000|2021-07-23 06:46:50|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|4
1627022820000|2021-07-23 06:47:00|||||||||1
1627022830000|2021-07-23 06:47:10|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|5
1627022840000|2021-07-23 06:47:20|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|1
1627022850000|2021-07-23 06:47:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|3
1627022870000|2021-07-23 06:47:50|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|0
1627022900000|2021-07-23 06:48:20|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|2
1627022910000|2021-07-23 06:48:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|2
1627022920000|2021-07-23 06:48:40|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|0
1627022930000|2021-07-23 06:48:50|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|0
1627022970000|2021-07-23 06:49:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|3
1627022990000|2021-07-23 06:49:50|||||||||1
1627023000000|2021-07-23 06:50:00|||||||||2
1627023010000|2021-07-23 06:50:10|1357.8|1356.6|1357.8|1356.6|1358|1356.8|1357.8|1356.6|10
1627023020000|2021-07-23 06:50:20|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|4
1627023030000|2021-07-23 06:50:30|1358|1356.8|1357.7|1356.5|1358|1356.8|1357.6|1356.4|4
1627023040000|2021-07-23 06:50:40|1357.9|1356.7|1358.6|1357.4|1358.6|1357.4|1357.9|1356.7|25
1627023050000|2021-07-23 06:50:50|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|9
1627023060000|2021-07-23 06:51:00|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|7
1627023070000|2021-07-23 06:51:10|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|0
1627023080000|2021-07-23 06:51:20|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|0
1627023090000|2021-07-23 06:51:30|1358.9|1357.7|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|0
1627023100000|2021-07-23 06:51:40|||||||||1
1627023110000|2021-07-23 06:51:50|||||||||1
1627023120000|2021-07-23 06:52:00|1359|1357.8|1358.8|1357.6|1359.1|1357.9|1358.8|1357.6|14
1627023130000|2021-07-23 06:52:10|||||||||1
1627023150000|2021-07-23 06:52:30|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|9
1627023160000|2021-07-23 06:52:40|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|1
1627023180000|2021-07-23 06:53:00|1359.1|1357.9|1358.8|1357.6|1359.2|1358|1358.8|1357.6|21
1627023190000|2021-07-23 06:53:10|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|4
1627023200000|2021-07-23 06:53:20|||||||||1
1627023210000|2021-07-23 06:53:30|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|5
1627023220000|2021-07-23 06:53:40|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|0
1627023230000|2021-07-23 06:53:50|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|1
1627023240000|2021-07-23 06:54:00|1358.5|1357.3|1358.3|1357.1|1358.5|1357.3|1358.3|1357.1|2
1627023280000|2021-07-23 06:54:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|5
1627023290000|2021-07-23 06:54:50|1358.3|1357.1|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|2
1627023310000|2021-07-23 06:55:10|1358.1|1356.9|1358.1|1356.9|1358.2|1357|1358.1|1356.9|1
1627023350000|2021-07-23 06:55:50|||||||||1
1627023360000|2021-07-23 06:56:00|1358.2|1357|1358.1|1356.9|1358.2|1357|1358|1356.8|2
1627023370000|2021-07-23 06:56:10|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1
1627023380000|2021-07-23 06:56:20|1358|1356.8|1358.5|1357.3|1358.5|1357.3|1357.9|1356.7|6
1627023390000|2021-07-23 06:56:30|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|6
1627023430000|2021-07-23 06:57:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1627023440000|2021-07-23 06:57:20|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|1
1627023450000|2021-07-23 06:57:30|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|2
1627023500000|2021-07-23 06:58:20|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|5
1627023510000|2021-07-23 06:58:30|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|1
1627023530000|2021-07-23 06:58:50|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|2
1627023540000|2021-07-23 06:59:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|12
1627023570000|2021-07-23 06:59:30|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|3
1627023580000|2021-07-23 06:59:40|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|23
1627023600000|2021-07-23 07:00:00|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|1
1627023610000|2021-07-23 07:00:10|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|0
1627023620000|2021-07-23 07:00:20|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|5
1627023640000|2021-07-23 07:00:40|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|1
1627023650000|2021-07-23 07:00:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|0
1627023660000|2021-07-23 07:01:00|1359.9|1358.7|1360.7|1359.5|1360.7|1359.5|1359.9|1358.7|63
1627023670000|2021-07-23 07:01:10|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|3
1627023680000|2021-07-23 07:01:20|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627023690000|2021-07-23 07:01:30|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|3
1627023700000|2021-07-23 07:01:40|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|0
1627023710000|2021-07-23 07:01:50|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|3
1627023720000|2021-07-23 07:02:00|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|4
1627023730000|2021-07-23 07:02:10|||||||||4
1627023760000|2021-07-23 07:02:40|1360.7|1359.5|1360.3|1359.1|1360.7|1359.5|1360.2|1359|20
1627023780000|2021-07-23 07:03:00|1360.2|1359|1359.8|1358.6|1360.2|1359|1359.8|1358.6|6
1627023790000|2021-07-23 07:03:10|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|3
1627023800000|2021-07-23 07:03:20|||||||||1
1627023810000|2021-07-23 07:03:30|1359.5|1358.3|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|5
1627023820000|2021-07-23 07:03:40|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1627023840000|2021-07-23 07:04:00|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|6
1627023850000|2021-07-23 07:04:10|||||||||1
1627023870000|2021-07-23 07:04:30|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|0
1627023880000|2021-07-23 07:04:40|1359.2|1358|1359.2|1358|1359.3|1358.1|1359.2|1358|13
1627023900000|2021-07-23 07:05:00|1359|1357.8|1359.3|1358.1|1359.3|1358.1|1359|1357.8|17
1627023910000|2021-07-23 07:05:10|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1627023920000|2021-07-23 07:05:20|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1
1627023930000|2021-07-23 07:05:30|1359.2|1358|1359.2|1358|1359.4|1358.2|1359.1|1357.9|18
1627023940000|2021-07-23 07:05:40|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|2
1627023950000|2021-07-23 07:05:50|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.7|1357.5|15
1627023960000|2021-07-23 07:06:00|1358.6|1357.4|1357.8|1356.6|1358.6|1357.4|1357.7|1356.5|21
1627023970000|2021-07-23 07:06:10|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1627023980000|2021-07-23 07:06:20|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|5
1627023990000|2021-07-23 07:06:30|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|3
1627024000000|2021-07-23 07:06:40|1357.5|1356.3|1357.3|1356.1|1357.5|1356.3|1357.1|1355.9|10
1627024010000|2021-07-23 07:06:50|1357.2|1356|1357.1|1355.9|1357.2|1356|1357|1355.8|10
1627024020000|2021-07-23 07:07:00|1357.2|1356|1356.9|1355.7|1357.2|1356|1356.8|1355.6|10
1627024030000|2021-07-23 07:07:10|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|23
1627024040000|2021-07-23 07:07:20|1357.2|1356|1357.1|1355.9|1357.2|1356|1357.1|1355.9|0
1627024050000|2021-07-23 07:07:30|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|0
1627024080000|2021-07-23 07:08:00|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|4
1627024090000|2021-07-23 07:08:10|1356.9|1355.7|1356.8|1355.6|1356.9|1355.7|1356.7|1355.5|7
1627024100000|2021-07-23 07:08:20|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|0
1627024110000|2021-07-23 07:08:30|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|2
1627024120000|2021-07-23 07:08:40|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|2
1627024130000|2021-07-23 07:08:50|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627024140000|2021-07-23 07:09:00|||||||||1
1627024190000|2021-07-23 07:09:50|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|1
1627024200000|2021-07-23 07:10:00|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|8
1627024220000|2021-07-23 07:10:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|2
1627024230000|2021-07-23 07:10:30|||||||||2
1627024260000|2021-07-23 07:11:00|||||||||1
1627024270000|2021-07-23 07:11:10|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|5
1627024280000|2021-07-23 07:11:20|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|5
1627024300000|2021-07-23 07:11:40|||||||||2
1627024310000|2021-07-23 07:11:50|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|4
1627024320000|2021-07-23 07:12:00|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.3|1355.1|8
1627024330000|2021-07-23 07:12:10|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|2
1627024340000|2021-07-23 07:12:20|1356.5|1355.3|1356.4|1355.2|1356.6|1355.4|1356.4|1355.2|1
1627024350000|2021-07-23 07:12:30|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|1
1627024360000|2021-07-23 07:12:40|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|10
1627024370000|2021-07-23 07:12:50|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.2|1355|4
1627024380000|2021-07-23 07:13:00|1356.2|1355|1355.8|1354.6|1356.2|1355|1355.8|1354.6|20
1627024390000|2021-07-23 07:13:10|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|2
1627024400000|2021-07-23 07:13:20|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1
1627024410000|2021-07-23 07:13:30|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1627024440000|2021-07-23 07:14:00|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.6|1354.4|14
1627024450000|2021-07-23 07:14:10|1355.7|1354.5|1355.6|1354.4|1355.8|1354.6|1355.6|1354.4|0
1627024470000|2021-07-23 07:14:30|1355.7|1354.5|1355.4|1354.2|1355.7|1354.5|1355.4|1354.2|0
1627024480000|2021-07-23 07:14:40|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|0
1627024490000|2021-07-23 07:14:50|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1627024500000|2021-07-23 07:15:00|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|0
1627024510000|2021-07-23 07:15:10|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|1
1627024520000|2021-07-23 07:15:20|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|0
1627024530000|2021-07-23 07:15:30|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|0
1627024540000|2021-07-23 07:15:40|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|2
1627024550000|2021-07-23 07:15:50|||||||||1
1627024560000|2021-07-23 07:16:00|1355.7|1354.5|1355.6|1354.4|1355.9|1354.7|1355.6|1354.4|4
1627024580000|2021-07-23 07:16:20|1355.5|1354.3|1355.8|1354.6|1355.8|1354.6|1355.4|1354.2|1
1627024600000|2021-07-23 07:16:40|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|2
1627024610000|2021-07-23 07:16:50|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|1
1627024630000|2021-07-23 07:17:10|1355.5|1354.3|1355.2|1354|1355.5|1354.3|1355.2|1354|5
1627024640000|2021-07-23 07:17:20|1355.1|1353.9|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|3
1627024650000|2021-07-23 07:17:30|1355.1|1353.9|1355.2|1354|1355.2|1354|1354.9|1353.7|3
1627024670000|2021-07-23 07:17:50|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|7
1627024680000|2021-07-23 07:18:00|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|2
1627024690000|2021-07-23 07:18:10|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1
1627024700000|2021-07-23 07:18:20|||||||||4
1627024710000|2021-07-23 07:18:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627024720000|2021-07-23 07:18:40|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|0
1627024730000|2021-07-23 07:18:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1627024750000|2021-07-23 07:19:10|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1
1627024770000|2021-07-23 07:19:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1
1627024790000|2021-07-23 07:19:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1627024800000|2021-07-23 07:20:00|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|2
1627024820000|2021-07-23 07:20:20|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1627024830000|2021-07-23 07:20:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627024840000|2021-07-23 07:20:40|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|1
1627024860000|2021-07-23 07:21:00|1356|1354.8|1355.4|1354.2|1356|1354.8|1355.4|1354.2|3
1627024870000|2021-07-23 07:21:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1627024910000|2021-07-23 07:21:50|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|2
1627024920000|2021-07-23 07:22:00|1355.8|1354.6|1355.6|1354.4|1355.8|1354.6|1355.5|1354.3|1
1627024930000|2021-07-23 07:22:10|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|1
1627024950000|2021-07-23 07:22:30|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627024960000|2021-07-23 07:22:40|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|2
1627024970000|2021-07-23 07:22:50|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|2
1627024980000|2021-07-23 07:23:00|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|0
1627025000000|2021-07-23 07:23:20|1355.9|1354.7|1356.6|1355.4|1356.6|1355.4|1355.9|1354.7|7
1627025010000|2021-07-23 07:23:30|1356.7|1355.5|1357.3|1356.1|1357.3|1356.1|1356.7|1355.5|12
1627025020000|2021-07-23 07:23:40|||||||||4
1627025030000|2021-07-23 07:23:50|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|1
1627025040000|2021-07-23 07:24:00|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|25
1627025050000|2021-07-23 07:24:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|47
1627025060000|2021-07-23 07:24:20|1357.6|1356.4|1357.6|1356.4|1357.8|1356.6|1357.6|1356.4|1
1627025070000|2021-07-23 07:24:30|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|2
1627025100000|2021-07-23 07:25:00|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1627025110000|2021-07-23 07:25:10|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1
1627025120000|2021-07-23 07:25:20|1357.9|1356.7|1358.3|1357.1|1358.3|1357.1|1357.9|1356.7|5
1627025150000|2021-07-23 07:25:50|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|1
1627025160000|2021-07-23 07:26:00|1357.8|1356.6|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|5
1627025170000|2021-07-23 07:26:10|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|2
1627025180000|2021-07-23 07:26:20|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|1
1627025190000|2021-07-23 07:26:30|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|0
1627025200000|2021-07-23 07:26:40|1357.4|1356.2|1357.6|1356.4|1357.6|1356.4|1357.4|1356.2|1
1627025220000|2021-07-23 07:27:00|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|7
1627025240000|2021-07-23 07:27:20|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1
1627025250000|2021-07-23 07:27:30|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1627025260000|2021-07-23 07:27:40|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1
1627025270000|2021-07-23 07:27:50|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627025300000|2021-07-23 07:28:20|1357.6|1356.4|1357.8|1356.6|1357.8|1356.6|1357.6|1356.4|6
1627025330000|2021-07-23 07:28:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1627025340000|2021-07-23 07:29:00|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|2
1627025350000|2021-07-23 07:29:10|||||||||1
1627025370000|2021-07-23 07:29:30|1357.7|1356.5|1357.4|1356.2|1357.7|1356.5|1357.4|1356.2|0
1627025380000|2021-07-23 07:29:40|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|0
1627025400000|2021-07-23 07:30:00|1357.4|1356.2|1357.1|1355.9|1357.4|1356.2|1357.1|1355.9|3
1627025410000|2021-07-23 07:30:10|1357.2|1356|1357.1|1355.9|1357.2|1356|1357.1|1355.9|0
1627025430000|2021-07-23 07:30:30|1357.2|1356|1357.1|1355.9|1357.2|1356|1357|1355.8|1
1627025440000|2021-07-23 07:30:40|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|27
1627025450000|2021-07-23 07:30:50|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|3
1627025470000|2021-07-23 07:31:10|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|14
1627025520000|2021-07-23 07:32:00|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1356.7|1355.5|9
1627025550000|2021-07-23 07:32:30|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|0
1627025580000|2021-07-23 07:33:00|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1
1627025600000|2021-07-23 07:33:20|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|1
1627025610000|2021-07-23 07:33:30|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1627025620000|2021-07-23 07:33:40|||||||||1
1627025630000|2021-07-23 07:33:50|||||||||1
1627025640000|2021-07-23 07:34:00|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|1
1627025670000|2021-07-23 07:34:30|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|0
1627025680000|2021-07-23 07:34:40|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1355.8|1354.6|14
1627025700000|2021-07-23 07:35:00|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|2
1627025710000|2021-07-23 07:35:10|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|0
1627025730000|2021-07-23 07:35:30|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|0
1627025740000|2021-07-23 07:35:40|1355.5|1354.3|1355.3|1354.1|1355.5|1354.3|1355.3|1354.1|26
1627025750000|2021-07-23 07:35:50|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|3
1627025810000|2021-07-23 07:36:50|||||||||1
1627025830000|2021-07-23 07:37:10|1355.4|1354.2|1355.9|1354.7|1355.9|1354.7|1355.4|1354.2|9
1627025860000|2021-07-23 07:37:40|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|1
1627025880000|2021-07-23 07:38:00|||||||||2
1627025890000|2021-07-23 07:38:10|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|2
1627025900000|2021-07-23 07:38:20|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|3
1627025910000|2021-07-23 07:38:30|1355.8|1354.6|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|0
1627025950000|2021-07-23 07:39:10|1355.9|1354.7|1356.3|1355.1|1356.3|1355.1|1355.9|1354.7|1
1627025970000|2021-07-23 07:39:30|1356.1|1354.9|1355.8|1354.6|1356.1|1354.9|1355.7|1354.5|3
1627025990000|2021-07-23 07:39:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1627026000000|2021-07-23 07:40:00|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|1
1627026050000|2021-07-23 07:40:50|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1627026060000|2021-07-23 07:41:00|1356.6|1355.4|1356.3|1355.1|1356.6|1355.4|1356.3|1355.1|5
1627026070000|2021-07-23 07:41:10|1355.6|1354.4|1355.8|1354.6|1356.1|1354.9|1355.4|1354.2|18
1627026080000|2021-07-23 07:41:20|1355.7|1354.5|1355.3|1354.1|1355.8|1354.6|1355.3|1354.1|7
1627026090000|2021-07-23 07:41:30|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1
1627026100000|2021-07-23 07:41:40|1355.5|1354.3|1355.2|1354|1355.5|1354.3|1354.8|1353.6|28
1627026110000|2021-07-23 07:41:50|1355.1|1353.9|1354.8|1353.6|1355.1|1353.9|1354.7|1353.5|7
1627026120000|2021-07-23 07:42:00|1354.7|1353.5|1355.1|1353.9|1355.1|1353.9|1354.7|1353.5|3
1627026130000|2021-07-23 07:42:10|1354.9|1353.7|1355.1|1353.9|1355.1|1353.9|1354.9|1353.7|4
1627026140000|2021-07-23 07:42:20|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|1
1627026150000|2021-07-23 07:42:30|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.2|1354|13
1627026180000|2021-07-23 07:43:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627026210000|2021-07-23 07:43:30|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|8
1627026250000|2021-07-23 07:44:10|1355.7|1354.5|1355.9|1354.7|1356.1|1354.9|1355.7|1354.5|6
1627026270000|2021-07-23 07:44:30|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|0
1627026290000|2021-07-23 07:44:50|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|0
1627026300000|2021-07-23 07:45:00|1355.9|1354.7|1355.9|1354.7|1356.1|1354.9|1355.9|1354.7|0
1627026320000|2021-07-23 07:45:20|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|3
1627026360000|2021-07-23 07:46:00|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|2
1627026380000|2021-07-23 07:46:20|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627026410000|2021-07-23 07:46:50|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|2
1627026420000|2021-07-23 07:47:00|1356.1|1354.9|1355.2|1354|1356.1|1354.9|1355.2|1354|12
1627026430000|2021-07-23 07:47:10|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1
1627026450000|2021-07-23 07:47:30|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1627026460000|2021-07-23 07:47:40|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|1
1627026480000|2021-07-23 07:48:00|1355.5|1354.3|1355.1|1353.9|1355.5|1354.3|1355.1|1353.9|3
1627026490000|2021-07-23 07:48:10|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|4
1627026500000|2021-07-23 07:48:20|1354.8|1353.6|1354.5|1353.3|1354.8|1353.6|1354.5|1353.3|31
1627026510000|2021-07-23 07:48:30|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|6
1627026520000|2021-07-23 07:48:40|1354.2|1353|1353.9|1352.7|1354.2|1353|1353.9|1352.7|3
1627026530000|2021-07-23 07:48:50|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|17
1627026550000|2021-07-23 07:49:10|1354.1|1352.9|1354.3|1353.1|1354.3|1353.1|1354.1|1352.9|5
1627026560000|2021-07-23 07:49:20|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627026570000|2021-07-23 07:49:30|1354.3|1353.1|1354.3|1353.1|1354.4|1353.2|1354.2|1353|10
1627026610000|2021-07-23 07:50:10|||||||||1
1627026620000|2021-07-23 07:50:20|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|0
1627026650000|2021-07-23 07:50:50|1354.2|1353|1354.3|1353.1|1354.4|1353.2|1354.2|1353|5
1627026670000|2021-07-23 07:51:10|1353.9|1352.7|1354.1|1352.9|1354.1|1352.9|1353.9|1352.7|1
1627026710000|2021-07-23 07:51:50|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1
1627026750000|2021-07-23 07:52:30|1353.9|1352.7|1353.9|1352.7|1354|1352.8|1353.9|1352.7|10
1627026760000|2021-07-23 07:52:40|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|0
1627026800000|2021-07-23 07:53:20|1354|1352.8|1353.9|1352.7|1354|1352.8|1353.9|1352.7|0
1627026810000|2021-07-23 07:53:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627026840000|2021-07-23 07:54:00|1353.9|1352.7|1354.1|1352.9|1354.1|1352.9|1353.9|1352.7|0
1627026850000|2021-07-23 07:54:10|1354.2|1353|1354.2|1353|1354.3|1353.1|1354.2|1353|13
1627026860000|2021-07-23 07:54:20|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|4
1627026900000|2021-07-23 07:55:00|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|2
1627026920000|2021-07-23 07:55:20|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|4
1627026930000|2021-07-23 07:55:30|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|0
1627026960000|2021-07-23 07:56:00|1354.4|1353.2|1354.2|1353|1354.4|1353.2|1354.2|1353|1
1627026980000|2021-07-23 07:56:20|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|1
1627027000000|2021-07-23 07:56:40|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|35
1627027010000|2021-07-23 07:56:50|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|3
1627027020000|2021-07-23 07:57:00|||||||||1
1627027050000|2021-07-23 07:57:30|||||||||1
1627027070000|2021-07-23 07:57:50|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|20
1627027080000|2021-07-23 07:58:00|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627027090000|2021-07-23 07:58:10|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|0
1627027100000|2021-07-23 07:58:20|1354.4|1353.2|1354.2|1353|1354.4|1353.2|1354.2|1353|1
1627027140000|2021-07-23 07:59:00|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1
1627027150000|2021-07-23 07:59:10|1353.8|1352.6|1353.9|1352.7|1353.9|1352.7|1353.8|1352.6|33
1627027160000|2021-07-23 07:59:20|1353.4|1352.2|1353.1|1351.9|1353.4|1352.2|1353.1|1351.9|20
1627027180000|2021-07-23 07:59:40|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|18
1627027190000|2021-07-23 07:59:50|1352.8|1351.6|1352.8|1351.6|1353.1|1351.9|1352.8|1351.6|6
1627027200000|2021-07-23 08:00:00|1353.1|1351.9|1353.4|1352.2|1353.4|1352.2|1353|1351.8|0
1627027230000|2021-07-23 08:00:30|||||||||19
1627027240000|2021-07-23 08:00:40|||||||||14
1627027250000|2021-07-23 08:00:50|||||||||15
1627027260000|2021-07-23 08:01:00|1353.1|1351.9|1353.3|1352.1|1353.3|1352.1|1353.1|1351.9|7
1627027290000|2021-07-23 08:01:30|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|3
1627027300000|2021-07-23 08:01:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|12
1627027310000|2021-07-23 08:01:50|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|0
1627027320000|2021-07-23 08:02:00|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|2
1627027350000|2021-07-23 08:02:30|||||||||1
1627027360000|2021-07-23 08:02:40|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|1
1627027370000|2021-07-23 08:02:50|1353.3|1352.1|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|43
1627027380000|2021-07-23 08:03:00|1353|1351.8|1352.8|1351.6|1353|1351.8|1352.7|1351.5|9
1627027390000|2021-07-23 08:03:10|||||||||2
1627027420000|2021-07-23 08:03:40|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627027430000|2021-07-23 08:03:50|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|4
1627027440000|2021-07-23 08:04:00|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|0
1627027450000|2021-07-23 08:04:10|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.1|1351.9|12
1627027460000|2021-07-23 08:04:20|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|17
1627027470000|2021-07-23 08:04:30|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627027480000|2021-07-23 08:04:40|1352.3|1351.1|1352.3|1351.1|1352.4|1351.2|1352.2|1351|29
1627027490000|2021-07-23 08:04:50|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1
1627027500000|2021-07-23 08:05:00|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627027510000|2021-07-23 08:05:10|1352.9|1351.7|1353.1|1351.9|1353.1|1351.9|1352.9|1351.7|9
1627027530000|2021-07-23 08:05:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627027540000|2021-07-23 08:05:40|1353.1|1351.9|1353.2|1352|1353.3|1352.1|1352.7|1351.5|10
1627027550000|2021-07-23 08:05:50|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|32
1627027560000|2021-07-23 08:06:00|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|0
1627027600000|2021-07-23 08:06:40|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|1
1627027610000|2021-07-23 08:06:50|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1
1627027620000|2021-07-23 08:07:00|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|1
1627027630000|2021-07-23 08:07:10|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.3|1351.1|4
1627027640000|2021-07-23 08:07:20|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|2
1627027650000|2021-07-23 08:07:30|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|1
1627027660000|2021-07-23 08:07:40|1352.6|1351.4|1352.4|1351.2|1352.6|1351.4|1352.4|1351.2|3
1627027670000|2021-07-23 08:07:50|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.2|1351|0
1627027680000|2021-07-23 08:08:00|1352.2|1351|1352.2|1351|1352.3|1351.1|1352.2|1351|6
1627027690000|2021-07-23 08:08:10|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|2
1627027700000|2021-07-23 08:08:20|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|2
1627027710000|2021-07-23 08:08:30|||||||||3
1627027720000|2021-07-23 08:08:40|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|2
1627027730000|2021-07-23 08:08:50|1352.2|1351|1352.2|1351|1352.3|1351.1|1352.2|1351|5
1627027740000|2021-07-23 08:09:00|1352.1|1350.9|1352.4|1351.2|1352.4|1351.2|1352.1|1350.9|3
1627027750000|2021-07-23 08:09:10|1352.3|1351.1|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|2
1627027760000|2021-07-23 08:09:20|1352.1|1350.9|1352.3|1351.1|1352.4|1351.2|1352.1|1350.9|15
1627027780000|2021-07-23 08:09:40|||||||||3
1627027790000|2021-07-23 08:09:50|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1351.9|1350.7|3
1627027800000|2021-07-23 08:10:00|1352.2|1351|1351.9|1350.7|1352.2|1351|1351.9|1350.7|0
1627027810000|2021-07-23 08:10:10|1353.3|1352.1|1353.2|1352|1353.3|1352.1|1353.1|1351.9|10
1627027820000|2021-07-23 08:10:20|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|256
1627027830000|2021-07-23 08:10:30|1352.8|1351.6|1353.2|1352|1353.2|1352|1352.8|1351.6|27
1627027840000|2021-07-23 08:10:40|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1
1627027850000|2021-07-23 08:10:50|1353.2|1352|1353.4|1352.2|1353.4|1352.2|1353.1|1351.9|25
1627027860000|2021-07-23 08:11:00|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|35
1627027870000|2021-07-23 08:11:10|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627027880000|2021-07-23 08:11:20|1352.9|1351.7|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|10
1627027890000|2021-07-23 08:11:30|1353|1351.8|1353.3|1352.1|1353.3|1352.1|1353|1351.8|1
1627027900000|2021-07-23 08:11:40|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.2|1352|12
1627027910000|2021-07-23 08:11:50|1352.4|1351.2|1352.4|1351.2|1352.6|1351.4|1352.4|1351.2|283
1627027920000|2021-07-23 08:12:00|1352.5|1351.3|1352.7|1351.5|1352.7|1351.5|1352.5|1351.3|1
1627027930000|2021-07-23 08:12:10|1353.1|1351.9|1352.7|1351.5|1353.2|1352|1352.7|1351.5|15
1627027940000|2021-07-23 08:12:20|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|257
1627027950000|2021-07-23 08:12:30|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|1
1627027970000|2021-07-23 08:12:50|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|2
1627027980000|2021-07-23 08:13:00|1353.1|1351.9|1353.1|1351.9|1353.2|1352|1353.1|1351.9|4
1627028000000|2021-07-23 08:13:20|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|0
1627028020000|2021-07-23 08:13:40|1352.9|1351.7|1353|1351.8|1353.1|1351.9|1352.9|1351.7|0
1627028040000|2021-07-23 08:14:00|1352.9|1351.7|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|1
1627028060000|2021-07-23 08:14:20|1353|1351.8|1353.2|1352|1353.2|1352|1353|1351.8|0
1627028070000|2021-07-23 08:14:30|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|1
1627028080000|2021-07-23 08:14:40|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627028090000|2021-07-23 08:14:50|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|0
1627028120000|2021-07-23 08:15:20|1352.6|1351.4|1353.1|1351.9|1353.1|1351.9|1352.6|1351.4|4
1627028140000|2021-07-23 08:15:40|||||||||1
1627028150000|2021-07-23 08:15:50|1353.2|1352|1353.4|1352.2|1353.4|1352.2|1353.2|1352|3
1627028170000|2021-07-23 08:16:10|||||||||3
1627028180000|2021-07-23 08:16:20|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1
1627028190000|2021-07-23 08:16:30|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.6|1351.4|2
1627028200000|2021-07-23 08:16:40|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|5
1627028210000|2021-07-23 08:16:50|1353.1|1351.9|1353.2|1352|1353.2|1352|1353.1|1351.9|0
1627028220000|2021-07-23 08:17:00|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|2
1627028230000|2021-07-23 08:17:10|1353.2|1352|1353.4|1352.2|1353.4|1352.2|1353.2|1352|0
1627028240000|2021-07-23 08:17:20|||||||||3
1627028250000|2021-07-23 08:17:30|1353.3|1352.1|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|3
1627028290000|2021-07-23 08:18:10|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1627028340000|2021-07-23 08:19:00|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|3
1627028350000|2021-07-23 08:19:10|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|0
1627028360000|2021-07-23 08:19:20|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|0
1627028370000|2021-07-23 08:19:30|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1
1627028380000|2021-07-23 08:19:40|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1627028390000|2021-07-23 08:19:50|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.2|1352|0
1627028430000|2021-07-23 08:20:30|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1627028440000|2021-07-23 08:20:40|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|0
1627028450000|2021-07-23 08:20:50|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|6
1627028480000|2021-07-23 08:21:20|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|1
1627028500000|2021-07-23 08:21:40|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|0
1627028510000|2021-07-23 08:21:50|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|2
1627028530000|2021-07-23 08:22:10|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|0
1627028540000|2021-07-23 08:22:20|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1
1627028550000|2021-07-23 08:22:30|1352.2|1351|1350.8|1349.6|1352.3|1351.1|1350.8|1349.6|7
1627028560000|2021-07-23 08:22:40|1350.7|1349.5|1350.9|1349.7|1350.9|1349.7|1350.7|1349.5|8
1627028570000|2021-07-23 08:22:50|1351.3|1350.1|1350.9|1349.7|1351.3|1350.1|1350.8|1349.6|6
1627028580000|2021-07-23 08:23:00|1351|1349.8|1351.1|1349.9|1351.2|1350|1350.9|1349.7|7
1627028590000|2021-07-23 08:23:10|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|3
1627028600000|2021-07-23 08:23:20|||||||||2
1627028610000|2021-07-23 08:23:30|1351.2|1350|1351.3|1350.1|1351.4|1350.2|1351.2|1350|2
1627028640000|2021-07-23 08:24:00|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|1
1627028720000|2021-07-23 08:25:20|1350.1|1348.9|1349.8|1348.6|1350.1|1348.9|1349.8|1348.6|36
1627028730000|2021-07-23 08:25:30|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|0
1627028750000|2021-07-23 08:25:50|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|1
1627028760000|2021-07-23 08:26:00|1349.7|1348.5|1349.9|1348.7|1349.9|1348.7|1349.7|1348.5|30
1627028770000|2021-07-23 08:26:10|1350|1348.8|1349.7|1348.5|1350.1|1348.9|1349.7|1348.5|1
1627028790000|2021-07-23 08:26:30|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|4
1627028800000|2021-07-23 08:26:40|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|4
1627028810000|2021-07-23 08:26:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1627028820000|2021-07-23 08:27:00|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1
1627028830000|2021-07-23 08:27:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|7
1627028850000|2021-07-23 08:27:30|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|50
1627028860000|2021-07-23 08:27:40|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1627028880000|2021-07-23 08:28:00|1350.2|1349|1350.3|1349.1|1350.4|1349.2|1350.2|1349|4
1627028890000|2021-07-23 08:28:10|1350.2|1349|1350.1|1348.9|1350.2|1349|1350|1348.8|2
1627028900000|2021-07-23 08:28:20|1350|1348.8|1350.1|1348.9|1350.1|1348.9|1350|1348.8|0
1627028910000|2021-07-23 08:28:30|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|2
1627028920000|2021-07-23 08:28:40|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|1
1627028940000|2021-07-23 08:29:00|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|6
1627028950000|2021-07-23 08:29:10|||||||||1
1627028960000|2021-07-23 08:29:20|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1627028980000|2021-07-23 08:29:40|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|0
1627029000000|2021-07-23 08:30:00|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1
1627029040000|2021-07-23 08:30:40|1350.2|1349|1350.3|1349.1|1350.3|1349.1|1349.9|1348.7|5
1627029050000|2021-07-23 08:30:50|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|0
1627029060000|2021-07-23 08:31:00|1350.5|1349.3|1350.8|1349.6|1350.8|1349.6|1350.5|1349.3|6
1627029070000|2021-07-23 08:31:10|1350.6|1349.4|1350.8|1349.6|1350.9|1349.7|1350.6|1349.4|5
1627029090000|2021-07-23 08:31:30|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|0
1627029110000|2021-07-23 08:31:50|1350.7|1349.5|1350.4|1349.2|1350.7|1349.5|1350.4|1349.2|6
1627029120000|2021-07-23 08:32:00|1350.6|1349.4|1350.8|1349.6|1351.1|1349.9|1350.6|1349.4|9
1627029130000|2021-07-23 08:32:10|1350.7|1349.5|1350.8|1349.6|1350.8|1349.6|1350.7|1349.5|1
1627029140000|2021-07-23 08:32:20|1351|1349.8|1351.1|1349.9|1351.1|1349.9|1351|1349.8|1
1627029170000|2021-07-23 08:32:50|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|0
1627029180000|2021-07-23 08:33:00|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|1
1627029190000|2021-07-23 08:33:10|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|4
1627029200000|2021-07-23 08:33:20|1350.8|1349.6|1350.1|1348.9|1350.9|1349.7|1350.1|1348.9|12
1627029220000|2021-07-23 08:33:40|1350.2|1349|1350|1348.8|1350.2|1349|1350|1348.8|2
1627029240000|2021-07-23 08:34:00|1350.1|1348.9|1350.3|1349.1|1350.4|1349.2|1350.1|1348.9|6
1627029260000|2021-07-23 08:34:20|1350.2|1349|1350.2|1349|1350.3|1349.1|1350.2|1349|0
1627029270000|2021-07-23 08:34:30|1350.1|1348.9|1349.9|1348.7|1350.1|1348.9|1349.9|1348.7|9
1627029290000|2021-07-23 08:34:50|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|3
1627029300000|2021-07-23 08:35:00|1349.9|1348.7|1350.1|1348.9|1350.1|1348.9|1349.9|1348.7|1
1627029310000|2021-07-23 08:35:10|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1627029320000|2021-07-23 08:35:20|1350.1|1348.9|1350.2|1349|1350.3|1349.1|1350.1|1348.9|3
1627029330000|2021-07-23 08:35:30|1350.1|1348.9|1350.1|1348.9|1350.2|1349|1350.1|1348.9|0
1627029390000|2021-07-23 08:36:30|1350.2|1349|1350.4|1349.2|1350.4|1349.2|1350.2|1349|1
1627029400000|2021-07-23 08:36:40|||||||||20
1627029420000|2021-07-23 08:37:00|||||||||4
1627029430000|2021-07-23 08:37:10|1350.8|1349.6|1351.1|1349.9|1351.1|1349.9|1350.8|1349.6|2
1627029440000|2021-07-23 08:37:20|1351.2|1350|1351.1|1349.9|1351.2|1350|1351.1|1349.9|2
1627029450000|2021-07-23 08:37:30|1351.2|1350|1351.1|1349.9|1351.2|1350|1351.1|1349.9|9
1627029480000|2021-07-23 08:38:00|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|0
1627029490000|2021-07-23 08:38:10|1351.4|1350.2|1351.6|1350.4|1351.7|1350.5|1351.4|1350.2|11
1627029510000|2021-07-23 08:38:30|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1
1627029520000|2021-07-23 08:38:40|1351.5|1350.3|1351.6|1350.4|1351.6|1350.4|1351.5|1350.3|5
1627029530000|2021-07-23 08:38:50|1351.7|1350.5|1351.3|1350.1|1351.7|1350.5|1351.3|1350.1|4
1627029540000|2021-07-23 08:39:00|1351.4|1350.2|1351.6|1350.4|1351.6|1350.4|1351.4|1350.2|0
1627029550000|2021-07-23 08:39:10|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|0
1627029560000|2021-07-23 08:39:20|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|0
1627029570000|2021-07-23 08:39:30|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|0
1627029590000|2021-07-23 08:39:50|1351.7|1350.5|1351.4|1350.2|1351.7|1350.5|1351.4|1350.2|0
1627029600000|2021-07-23 08:40:00|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|3
1627029610000|2021-07-23 08:40:10|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|0
1627029630000|2021-07-23 08:40:30|1351.1|1349.9|1350.8|1349.6|1351.1|1349.9|1350.8|1349.6|1
1627029640000|2021-07-23 08:40:40|1350.9|1349.7|1351.1|1349.9|1351.1|1349.9|1350.9|1349.7|1
1627029660000|2021-07-23 08:41:00|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.1|1349.9|2
1627029670000|2021-07-23 08:41:10|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|0
1627029710000|2021-07-23 08:41:50|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|0
1627029720000|2021-07-23 08:42:00|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1
1627029730000|2021-07-23 08:42:10|||||||||5
1627029770000|2021-07-23 08:42:50|1351.5|1350.3|1351.3|1350.1|1351.5|1350.3|1351.3|1350.1|2
1627029790000|2021-07-23 08:43:10|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1
1627029800000|2021-07-23 08:43:20|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|0
1627029840000|2021-07-23 08:44:00|1351.2|1350|1351.1|1349.9|1351.2|1350|1351.1|1349.9|1
1627029860000|2021-07-23 08:44:20|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|3
1627029870000|2021-07-23 08:44:30|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|0
1627029880000|2021-07-23 08:44:40|1351.3|1350.1|1351.4|1350.2|1351.4|1350.2|1351.3|1350.1|1
1627029900000|2021-07-23 08:45:00|1351.5|1350.3|1351.3|1350.1|1351.7|1350.5|1351.3|1350.1|10
1627029910000|2021-07-23 08:45:10|1351.4|1350.2|1351.8|1350.6|1351.8|1350.6|1351.4|1350.2|7
1627029920000|2021-07-23 08:45:20|||||||||2
1627029930000|2021-07-23 08:45:30|1351.9|1350.7|1352.1|1350.9|1352.1|1350.9|1351.9|1350.7|2
1627029940000|2021-07-23 08:45:40|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|4
1627029950000|2021-07-23 08:45:50|1352.4|1351.2|1352.8|1351.6|1352.9|1351.7|1352.4|1351.2|3
1627029960000|2021-07-23 08:46:00|1352.7|1351.5|1352.3|1351.1|1352.7|1351.5|1352.3|1351.1|3
1627029970000|2021-07-23 08:46:10|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1352|1350.8|6
1627029980000|2021-07-23 08:46:20|1351.9|1350.7|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|0
1627030000000|2021-07-23 08:46:40|1352.1|1350.9|1352.1|1350.9|1352.2|1351|1352.1|1350.9|1
1627030010000|2021-07-23 08:46:50|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.3|1351.1|8
1627030020000|2021-07-23 08:47:00|1352.6|1351.4|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|3
1627030030000|2021-07-23 08:47:10|||||||||2
1627030040000|2021-07-23 08:47:20|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|0
1627030050000|2021-07-23 08:47:30|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|1
1627030070000|2021-07-23 08:47:50|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|3
1627030080000|2021-07-23 08:48:00|1352.8|1351.6|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|5
1627030090000|2021-07-23 08:48:10|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|0
1627030120000|2021-07-23 08:48:40|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|0
1627030140000|2021-07-23 08:49:00|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|3
1627030150000|2021-07-23 08:49:10|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|0
1627030190000|2021-07-23 08:49:50|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|7
1627030200000|2021-07-23 08:50:00|1352.6|1351.4|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|1
1627030300000|2021-07-23 08:51:40|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|0
1627030350000|2021-07-23 08:52:30|||||||||1
1627030410000|2021-07-23 08:53:30|1352.4|1351.2|1352.3|1351.1|1352.6|1351.4|1352.3|1351.1|5
1627030460000|2021-07-23 08:54:20|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1
1627030500000|2021-07-23 08:55:00|1352.3|1351.1|1352.6|1351.4|1352.6|1351.4|1352.3|1351.1|3
1627030520000|2021-07-23 08:55:20|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|2
1627030530000|2021-07-23 08:55:30|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|1
1627030550000|2021-07-23 08:55:50|1352.7|1351.5|1353.1|1351.9|1353.1|1351.9|1352.7|1351.5|3
1627030560000|2021-07-23 08:56:00|1353|1351.8|1352.8|1351.6|1353|1351.8|1352.8|1351.6|2
1627030570000|2021-07-23 08:56:10|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|0
1627030600000|2021-07-23 08:56:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627030610000|2021-07-23 08:56:50|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|0
1627030620000|2021-07-23 08:57:00|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|2
1627030630000|2021-07-23 08:57:10|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|1
1627030640000|2021-07-23 08:57:20|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|2
1627030650000|2021-07-23 08:57:30|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|0
1627030670000|2021-07-23 08:57:50|1352.6|1351.4|1352.8|1351.6|1352.9|1351.7|1352.6|1351.4|0
1627030680000|2021-07-23 08:58:00|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|3
1627030720000|2021-07-23 08:58:40|1353|1351.8|1352.8|1351.6|1353|1351.8|1352.8|1351.6|1
1627030730000|2021-07-23 08:58:50|1352.9|1351.7|1353.4|1352.2|1353.4|1352.2|1352.9|1351.7|13
1627030740000|2021-07-23 08:59:00|1353.3|1352.1|1352.8|1351.6|1353.3|1352.1|1352.8|1351.6|5
1627030750000|2021-07-23 08:59:10|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|0
1627030770000|2021-07-23 08:59:30|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|0
1627030790000|2021-07-23 08:59:50|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|1
1627030800000|2021-07-23 09:00:00|||||||||1
1627030820000|2021-07-23 09:00:20|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|1
1627030830000|2021-07-23 09:00:30|||||||||1
1627030860000|2021-07-23 09:01:00|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.7|1351.5|11
1627030880000|2021-07-23 09:01:20|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.9|1351.7|0
1627030890000|2021-07-23 09:01:30|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627030900000|2021-07-23 09:01:40|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|3
1627030920000|2021-07-23 09:02:00|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|9
1627030940000|2021-07-23 09:02:20|1352.8|1351.6|1353.1|1351.9|1353.1|1351.9|1352.8|1351.6|4
1627030960000|2021-07-23 09:02:40|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|1
1627030970000|2021-07-23 09:02:50|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|3
1627030980000|2021-07-23 09:03:00|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|0
1627030990000|2021-07-23 09:03:10|1353.6|1352.4|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|3
1627031030000|2021-07-23 09:03:50|||||||||1
1627031050000|2021-07-23 09:04:10|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|4
1627031060000|2021-07-23 09:04:20|||||||||1
1627031070000|2021-07-23 09:04:30|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|8
1627031080000|2021-07-23 09:04:40|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1
1627031110000|2021-07-23 09:05:10|1353.9|1352.7|1354.2|1353|1354.2|1353|1353.9|1352.7|1
1627031120000|2021-07-23 09:05:20|||||||||1
1627031130000|2021-07-23 09:05:30|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|2
1627031140000|2021-07-23 09:05:40|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.9|1352.7|1
1627031150000|2021-07-23 09:05:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|2
1627031170000|2021-07-23 09:06:10|1354.3|1353.1|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|5
1627031180000|2021-07-23 09:06:20|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1627031190000|2021-07-23 09:06:30|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1
1627031200000|2021-07-23 09:06:40|1354.2|1353|1354.4|1353.2|1354.4|1353.2|1354.2|1353|5
1627031210000|2021-07-23 09:06:50|||||||||3
1627031220000|2021-07-23 09:07:00|1354.3|1353.1|1354.1|1352.9|1354.3|1353.1|1354.1|1352.9|8
1627031230000|2021-07-23 09:07:10|||||||||1
1627031280000|2021-07-23 09:08:00|1354.4|1353.2|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|22
1627031290000|2021-07-23 09:08:10|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|1
1627031320000|2021-07-23 09:08:40|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1
1627031330000|2021-07-23 09:08:50|1354.3|1353.1|1354.1|1352.9|1354.3|1353.1|1353.9|1352.7|4
1627031350000|2021-07-23 09:09:10|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1627031360000|2021-07-23 09:09:20|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1
1627031380000|2021-07-23 09:09:40|1353.8|1352.6|1353.6|1352.4|1353.8|1352.6|1353.3|1352.1|12
1627031420000|2021-07-23 09:10:20|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|5
1627031440000|2021-07-23 09:10:40|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|11
1627031450000|2021-07-23 09:10:50|1353|1351.8|1353.3|1352.1|1353.3|1352.1|1353|1351.8|3
1627031460000|2021-07-23 09:11:00|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|3
1627031470000|2021-07-23 09:11:10|1353.2|1352|1353.4|1352.2|1353.4|1352.2|1353.2|1352|1
1627031480000|2021-07-23 09:11:20|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|2
1627031500000|2021-07-23 09:11:40|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|0
1627031520000|2021-07-23 09:12:00|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|1
1627031560000|2021-07-23 09:12:40|1352.7|1351.5|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|3
1627031570000|2021-07-23 09:12:50|1352.4|1351.2|1352.7|1351.5|1352.7|1351.5|1352.4|1351.2|6
1627031580000|2021-07-23 09:13:00|1352.8|1351.6|1353.1|1351.9|1353.1|1351.9|1352.8|1351.6|2
1627031610000|2021-07-23 09:13:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627031620000|2021-07-23 09:13:40|1352.8|1351.6|1353.1|1351.9|1353.2|1352|1352.8|1351.6|1
1627031630000|2021-07-23 09:13:50|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|1
1627031640000|2021-07-23 09:14:00|1352.9|1351.7|1353.2|1352|1353.2|1352|1352.9|1351.7|1
1627031650000|2021-07-23 09:14:10|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|7
1627031660000|2021-07-23 09:14:20|||||||||1
1627031730000|2021-07-23 09:15:30|1352.5|1351.3|1352.4|1351.2|1352.5|1351.3|1352.4|1351.2|2
1627031740000|2021-07-23 09:15:40|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1
1627031760000|2021-07-23 09:16:00|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|14
1627031770000|2021-07-23 09:16:10|||||||||1
1627031780000|2021-07-23 09:16:20|||||||||3
1627031790000|2021-07-23 09:16:30|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|4
1627031800000|2021-07-23 09:16:40|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|2
1627031810000|2021-07-23 09:16:50|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|2
1627031820000|2021-07-23 09:17:00|||||||||8
1627031840000|2021-07-23 09:17:20|1352.5|1351.3|1352.8|1351.6|1352.8|1351.6|1352.5|1351.3|3
1627031850000|2021-07-23 09:17:30|1352.9|1351.7|1353.1|1351.9|1353.1|1351.9|1352.9|1351.7|2
1627031860000|2021-07-23 09:17:40|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|0
1627031880000|2021-07-23 09:18:00|||||||||4
1627031900000|2021-07-23 09:18:20|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|1
1627031920000|2021-07-23 09:18:40|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1627031930000|2021-07-23 09:18:50|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|0
1627031940000|2021-07-23 09:19:00|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|0
1627031960000|2021-07-23 09:19:20|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|1
1627031970000|2021-07-23 09:19:30|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.9|1351.7|1
1627031980000|2021-07-23 09:19:40|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1627032010000|2021-07-23 09:20:10|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|3
1627032040000|2021-07-23 09:20:40|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|0
1627032080000|2021-07-23 09:21:20|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627032090000|2021-07-23 09:21:30|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627032100000|2021-07-23 09:21:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627032120000|2021-07-23 09:22:00|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|7
1627032130000|2021-07-23 09:22:10|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|1
1627032170000|2021-07-23 09:22:50|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|0
1627032180000|2021-07-23 09:23:00|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|0
1627032190000|2021-07-23 09:23:10|1352.6|1351.4|1352.4|1351.2|1352.6|1351.4|1352.4|1351.2|1
1627032200000|2021-07-23 09:23:20|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1
1627032230000|2021-07-23 09:23:50|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|2
1627032240000|2021-07-23 09:24:00|||||||||1
1627032260000|2021-07-23 09:24:20|||||||||1
1627032290000|2021-07-23 09:24:50|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|3
1627032300000|2021-07-23 09:25:00|||||||||4
1627032380000|2021-07-23 09:26:20|1352.6|1351.4|1352.1|1350.9|1352.6|1351.4|1352.1|1350.9|1
1627032420000|2021-07-23 09:27:00|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|6
1627032460000|2021-07-23 09:27:40|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|2
1627032480000|2021-07-23 09:28:00|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|0
1627032490000|2021-07-23 09:28:10|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1
1627032510000|2021-07-23 09:28:30|1351.9|1350.7|1351.8|1350.6|1352|1350.8|1351.8|1350.6|0
1627032530000|2021-07-23 09:28:50|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.7|1350.5|2
1627032540000|2021-07-23 09:29:00|1351.8|1350.6|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|0
1627032570000|2021-07-23 09:29:30|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.4|1350.2|2
1627032580000|2021-07-23 09:29:40|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|0
1627032590000|2021-07-23 09:29:50|1351.6|1350.4|1351.6|1350.4|1351.7|1350.5|1351.6|1350.4|0
1627032600000|2021-07-23 09:30:00|1351.7|1350.5|1352.1|1350.9|1352.1|1350.9|1351.7|1350.5|3
1627032650000|2021-07-23 09:30:50|1351.8|1350.6|1351.7|1350.5|1351.8|1350.6|1351.7|1350.5|0
1627032670000|2021-07-23 09:31:10|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1
1627032720000|2021-07-23 09:32:00|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|5
1627032730000|2021-07-23 09:32:10|||||||||1
1627032760000|2021-07-23 09:32:40|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|0
1627032770000|2021-07-23 09:32:50|1351.5|1350.3|1351.3|1350.1|1351.5|1350.3|1351.3|1350.1|5
1627032780000|2021-07-23 09:33:00|1351.5|1350.3|1351.8|1350.6|1351.9|1350.7|1351.5|1350.3|8
1627032790000|2021-07-23 09:33:10|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|0
1627032840000|2021-07-23 09:34:00|||||||||1
1627032920000|2021-07-23 09:35:20|1351.6|1350.4|1351.8|1350.6|1351.8|1350.6|1351.6|1350.4|1
1627032930000|2021-07-23 09:35:30|1351.9|1350.7|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|0
1627032940000|2021-07-23 09:35:40|1351.9|1350.7|1352.1|1350.9|1352.1|1350.9|1351.9|1350.7|1
1627032960000|2021-07-23 09:36:00|1352.6|1351.4|1352.3|1351.1|1352.6|1351.4|1352.3|1351.1|3
1627032970000|2021-07-23 09:36:10|1352.4|1351.2|1352.2|1351|1352.6|1351.4|1352.2|1351|0
1627032980000|2021-07-23 09:36:20|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1352.2|1351|0
1627032990000|2021-07-23 09:36:30|1352.1|1350.9|1352.2|1351|1352.2|1351|1352.1|1350.9|0
1627033000000|2021-07-23 09:36:40|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1351.9|1350.7|0
1627033010000|2021-07-23 09:36:50|1352|1350.8|1351.8|1350.6|1352|1350.8|1351.8|1350.6|0
1627033020000|2021-07-23 09:37:00|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.9|1350.7|0
1627033030000|2021-07-23 09:37:10|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|0
1627033060000|2021-07-23 09:37:40|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|0
1627033080000|2021-07-23 09:38:00|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.9|1350.7|0
1627033090000|2021-07-23 09:38:10|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|1
1627033120000|2021-07-23 09:38:40|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1
1627033150000|2021-07-23 09:39:10|1352.3|1351.1|1352.6|1351.4|1352.6|1351.4|1352.3|1351.1|2
1627033200000|2021-07-23 09:40:00|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|0
1627033220000|2021-07-23 09:40:20|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|0
1627033230000|2021-07-23 09:40:30|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|0
1627033280000|2021-07-23 09:41:20|||||||||1
1627033290000|2021-07-23 09:41:30|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|1
1627033310000|2021-07-23 09:41:50|1352.1|1350.9|1351.9|1350.7|1352.1|1350.9|1351.9|1350.7|0
1627033320000|2021-07-23 09:42:00|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|3
1627033330000|2021-07-23 09:42:10|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|3
1627033350000|2021-07-23 09:42:30|1352.1|1350.9|1352.2|1351|1352.2|1351|1352.1|1350.9|1
1627033360000|2021-07-23 09:42:40|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|0
1627033380000|2021-07-23 09:43:00|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1
1627033390000|2021-07-23 09:43:10|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|4
1627033410000|2021-07-23 09:43:30|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|3
1627033430000|2021-07-23 09:43:50|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|7
1627033440000|2021-07-23 09:44:00|||||||||1
1627033470000|2021-07-23 09:44:30|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|1
1627033560000|2021-07-23 09:46:00|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|15
1627033590000|2021-07-23 09:46:30|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|5
1627033600000|2021-07-23 09:46:40|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627033630000|2021-07-23 09:47:10|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|9
1627033640000|2021-07-23 09:47:20|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|7
1627033670000|2021-07-23 09:47:50|||||||||1
1627033690000|2021-07-23 09:48:10|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|2
1627033720000|2021-07-23 09:48:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627033740000|2021-07-23 09:49:00|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|0
1627033750000|2021-07-23 09:49:10|||||||||1
1627033760000|2021-07-23 09:49:20|||||||||3
1627033770000|2021-07-23 09:49:30|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627033810000|2021-07-23 09:50:10|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627033840000|2021-07-23 09:50:40|||||||||1
1627033880000|2021-07-23 09:51:20|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.9|1351.7|1
1627033890000|2021-07-23 09:51:30|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627033900000|2021-07-23 09:51:40|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|2
1627033920000|2021-07-23 09:52:00|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|5
1627033940000|2021-07-23 09:52:20|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|4
1627033960000|2021-07-23 09:52:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1
1627034000000|2021-07-23 09:53:20|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|12
1627034010000|2021-07-23 09:53:30|||||||||1
1627034030000|2021-07-23 09:53:50|||||||||13
1627034050000|2021-07-23 09:54:10|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|0
1627034070000|2021-07-23 09:54:30|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|3
1627034100000|2021-07-23 09:55:00|1352.1|1350.9|1352.6|1351.4|1352.7|1351.5|1352.1|1350.9|6
1627034120000|2021-07-23 09:55:20|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627034140000|2021-07-23 09:55:40|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|11
1627034170000|2021-07-23 09:56:10|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|2
1627034190000|2021-07-23 09:56:30|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627034210000|2021-07-23 09:56:50|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|9
1627034220000|2021-07-23 09:57:00|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|10
1627034230000|2021-07-23 09:57:10|||||||||6
1627034240000|2021-07-23 09:57:20|||||||||9
1627034260000|2021-07-23 09:57:40|1353.3|1352.1|1353.8|1352.6|1353.8|1352.6|1353.3|1352.1|11
1627034280000|2021-07-23 09:58:00|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|0
1627034290000|2021-07-23 09:58:10|1354|1352.8|1354.6|1353.4|1354.6|1353.4|1354|1352.8|7
1627034300000|2021-07-23 09:58:20|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|4
1627034320000|2021-07-23 09:58:40|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|1
1627034340000|2021-07-23 09:59:00|||||||||1
1627034350000|2021-07-23 09:59:10|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1
1627034390000|2021-07-23 09:59:50|1354|1352.8|1354.3|1353.1|1354.3|1353.1|1353.9|1352.7|10
1627034400000|2021-07-23 10:00:00|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1627034410000|2021-07-23 10:00:10|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|1
1627034420000|2021-07-23 10:00:20|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|0
1627034430000|2021-07-23 10:00:30|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|2
1627034440000|2021-07-23 10:00:40|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|2
1627034450000|2021-07-23 10:00:50|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|1
1627034460000|2021-07-23 10:01:00|1355|1353.8|1355|1353.8|1355.1|1353.9|1355|1353.8|0
1627034470000|2021-07-23 10:01:10|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1
1627034480000|2021-07-23 10:01:20|||||||||7
1627034490000|2021-07-23 10:01:30|||||||||2
1627034510000|2021-07-23 10:01:50|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|0
1627034530000|2021-07-23 10:02:10|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627034540000|2021-07-23 10:02:20|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|0
1627034560000|2021-07-23 10:02:40|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1627034570000|2021-07-23 10:02:50|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1
1627034600000|2021-07-23 10:03:20|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|4
1627034610000|2021-07-23 10:03:30|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|7
1627034620000|2021-07-23 10:03:40|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|8
1627034630000|2021-07-23 10:03:50|||||||||1
1627034640000|2021-07-23 10:04:00|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|4
1627034660000|2021-07-23 10:04:20|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1
1627034670000|2021-07-23 10:04:30|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.7|1353.5|4
1627034680000|2021-07-23 10:04:40|1354.9|1353.7|1355|1353.8|1355|1353.8|1354.9|1353.7|0
1627034690000|2021-07-23 10:04:50|||||||||1
1627034700000|2021-07-23 10:05:00|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|2
1627034710000|2021-07-23 10:05:10|||||||||1
1627034720000|2021-07-23 10:05:20|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627034740000|2021-07-23 10:05:40|||||||||1
1627034750000|2021-07-23 10:05:50|1354.3|1353.1|1353.9|1352.7|1354.3|1353.1|1353.9|1352.7|5
1627034760000|2021-07-23 10:06:00|1353.8|1352.6|1353.8|1352.6|1353.9|1352.7|1353.7|1352.5|15
1627034780000|2021-07-23 10:06:20|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1627034790000|2021-07-23 10:06:30|||||||||7
1627034800000|2021-07-23 10:06:40|||||||||2
1627034820000|2021-07-23 10:07:00|||||||||5
1627034840000|2021-07-23 10:07:20|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1
1627034850000|2021-07-23 10:07:30|||||||||2
1627034860000|2021-07-23 10:07:40|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|2
1627034880000|2021-07-23 10:08:00|1354.1|1352.9|1354.1|1352.9|1354.2|1353|1354|1352.8|5
1627034890000|2021-07-23 10:08:10|1354.2|1353|1354.2|1353|1354.2|1353|1354.1|1352.9|2
1627034900000|2021-07-23 10:08:20|1354.3|1353.1|1353.9|1352.7|1354.3|1353.1|1353.9|1352.7|4
1627034910000|2021-07-23 10:08:30|||||||||9
1627034920000|2021-07-23 10:08:40|||||||||2
1627034940000|2021-07-23 10:09:00|1353.8|1352.6|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|3
1627034950000|2021-07-23 10:09:10|1354|1352.8|1354.2|1353|1354.2|1353|1354|1352.8|1
1627034960000|2021-07-23 10:09:20|||||||||1
1627034970000|2021-07-23 10:09:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627034980000|2021-07-23 10:09:40|1354|1352.8|1354.4|1353.2|1354.4|1353.2|1354|1352.8|8
1627034990000|2021-07-23 10:09:50|1354.3|1353.1|1354.6|1353.4|1354.6|1353.4|1354.3|1353.1|1
1627035000000|2021-07-23 10:10:00|1354.5|1353.3|1354.3|1353.1|1354.6|1353.4|1354.3|1353.1|2
1627035010000|2021-07-23 10:10:10|||||||||2
1627035020000|2021-07-23 10:10:20|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1627035040000|2021-07-23 10:10:40|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|2
1627035050000|2021-07-23 10:10:50|||||||||2
1627035060000|2021-07-23 10:11:00|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|84
1627035080000|2021-07-23 10:11:20|1354.5|1353.3|1354.6|1353.4|1354.6|1353.4|1354.5|1353.3|2
1627035090000|2021-07-23 10:11:30|1354.5|1353.3|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|7
1627035100000|2021-07-23 10:11:40|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|2
1627035120000|2021-07-23 10:12:00|1354.5|1353.3|1354.6|1353.4|1354.6|1353.4|1354.5|1353.3|6
1627035130000|2021-07-23 10:12:10|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.5|1353.3|3
1627035150000|2021-07-23 10:12:30|1354.5|1353.3|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|1
1627035170000|2021-07-23 10:12:50|1354.5|1353.3|1354.6|1353.4|1354.8|1353.6|1354.5|1353.3|3
1627035200000|2021-07-23 10:13:20|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627035210000|2021-07-23 10:13:30|1354.5|1353.3|1354.6|1353.4|1354.6|1353.4|1354.5|1353.3|1
1627035230000|2021-07-23 10:13:50|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|2
1627035240000|2021-07-23 10:14:00|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627035250000|2021-07-23 10:14:10|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627035260000|2021-07-23 10:14:20|1354.5|1353.3|1354.6|1353.4|1354.6|1353.4|1354.5|1353.3|0
1627035300000|2021-07-23 10:15:00|1354.5|1353.3|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|2
1627035310000|2021-07-23 10:15:10|1354.4|1353.2|1354.6|1353.4|1354.6|1353.4|1354.4|1353.2|1
1627035320000|2021-07-23 10:15:20|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627035350000|2021-07-23 10:15:50|1355|1353.8|1355.3|1354.1|1355.3|1354.1|1355|1353.8|18
1627035390000|2021-07-23 10:16:30|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|4
1627035400000|2021-07-23 10:16:40|1354.9|1353.7|1355.3|1354.1|1355.3|1354.1|1354.9|1353.7|2
1627035410000|2021-07-23 10:16:50|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|2
1627035420000|2021-07-23 10:17:00|1355.7|1354.5|1355.5|1354.3|1355.8|1354.6|1355.5|1354.3|34
1627035430000|2021-07-23 10:17:10|1355.7|1354.5|1356.1|1354.9|1356.2|1355|1355.7|1354.5|12
1627035440000|2021-07-23 10:17:20|1355.9|1354.7|1356.4|1355.2|1356.4|1355.2|1355.9|1354.7|44
1627035450000|2021-07-23 10:17:30|1356.3|1355.1|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|24
1627035460000|2021-07-23 10:17:40|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|1
1627035470000|2021-07-23 10:17:50|1356.1|1354.9|1355.8|1354.6|1356.1|1354.9|1355.8|1354.6|0
1627035480000|2021-07-23 10:18:00|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|1
1627035490000|2021-07-23 10:18:10|1356.3|1355.1|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|32
1627035500000|2021-07-23 10:18:20|1356.4|1355.2|1356.1|1354.9|1356.4|1355.2|1356.1|1354.9|1
1627035510000|2021-07-23 10:18:30|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627035520000|2021-07-23 10:18:40|1356.3|1355.1|1356.1|1354.9|1356.3|1355.1|1356.1|1354.9|4
1627035530000|2021-07-23 10:18:50|1356|1354.8|1356.2|1355|1356.2|1355|1355.9|1354.7|4
1627035540000|2021-07-23 10:19:00|1356.3|1355.1|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|2
1627035550000|2021-07-23 10:19:10|||||||||6
1627035560000|2021-07-23 10:19:20|||||||||6
1627035590000|2021-07-23 10:19:50|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1
1627035600000|2021-07-23 10:20:00|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|57
1627035620000|2021-07-23 10:20:20|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1355.9|1354.7|1
1627035630000|2021-07-23 10:20:30|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.9|1354.7|23
1627035640000|2021-07-23 10:20:40|1356.1|1354.9|1355.8|1354.6|1356.1|1354.9|1355.8|1354.6|0
1627035650000|2021-07-23 10:20:50|||||||||1
1627035660000|2021-07-23 10:21:00|1355.9|1354.7|1355.5|1354.3|1356.1|1354.9|1355.5|1354.3|27
1627035670000|2021-07-23 10:21:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|2
1627035680000|2021-07-23 10:21:20|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1
1627035690000|2021-07-23 10:21:30|1355.8|1354.6|1356.3|1355.1|1356.3|1355.1|1355.8|1354.6|7
1627035710000|2021-07-23 10:21:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1627035720000|2021-07-23 10:22:00|||||||||1
1627035730000|2021-07-23 10:22:10|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|2
1627035750000|2021-07-23 10:22:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627035770000|2021-07-23 10:22:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1627035780000|2021-07-23 10:23:00|1356|1354.8|1355.4|1354.2|1356|1354.8|1355.4|1354.2|40
1627035790000|2021-07-23 10:23:10|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|5
1627035800000|2021-07-23 10:23:20|||||||||1
1627035810000|2021-07-23 10:23:30|1355|1353.8|1355|1353.8|1355.1|1353.9|1355|1353.8|0
1627035820000|2021-07-23 10:23:40|1355.1|1353.9|1355.3|1354.1|1355.3|1354.1|1355.1|1353.9|4
1627035840000|2021-07-23 10:24:00|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|0
1627035850000|2021-07-23 10:24:10|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|2
1627035860000|2021-07-23 10:24:20|1355.2|1354|1355.3|1354.1|1355.3|1354.1|1355.2|1354|2
1627035870000|2021-07-23 10:24:30|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|0
1627035880000|2021-07-23 10:24:40|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|0
1627035900000|2021-07-23 10:25:00|1355.2|1354|1355.2|1354|1355.3|1354.1|1355.2|1354|1
1627035910000|2021-07-23 10:25:10|1355.1|1353.9|1354.8|1353.6|1355.1|1353.9|1354.8|1353.6|5
1627035920000|2021-07-23 10:25:20|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1627035930000|2021-07-23 10:25:30|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|0
1627035960000|2021-07-23 10:26:00|1354.5|1353.3|1354.7|1353.5|1354.7|1353.5|1354.5|1353.3|2
1627035990000|2021-07-23 10:26:30|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|4
1627036040000|2021-07-23 10:27:20|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|2
1627036060000|2021-07-23 10:27:40|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|1
1627036070000|2021-07-23 10:27:50|1355.1|1353.9|1355.5|1354.3|1355.5|1354.3|1355.1|1353.9|0
1627036080000|2021-07-23 10:28:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|0
1627036090000|2021-07-23 10:28:10|1355.5|1354.3|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|7
1627036100000|2021-07-23 10:28:20|1355.6|1354.4|1355.8|1354.6|1355.8|1354.6|1355.6|1354.4|0
1627036130000|2021-07-23 10:28:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1627036140000|2021-07-23 10:29:00|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1
1627036170000|2021-07-23 10:29:30|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|4
1627036190000|2021-07-23 10:29:50|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|0
1627036200000|2021-07-23 10:30:00|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|2
1627036210000|2021-07-23 10:30:10|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|2
1627036220000|2021-07-23 10:30:20|1355.8|1354.6|1356.3|1355.1|1356.3|1355.1|1355.8|1354.6|2
1627036240000|2021-07-23 10:30:40|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1
1627036250000|2021-07-23 10:30:50|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|38
1627036260000|2021-07-23 10:31:00|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|5
1627036280000|2021-07-23 10:31:20|||||||||6
1627036290000|2021-07-23 10:31:30|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627036300000|2021-07-23 10:31:40|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|3
1627036370000|2021-07-23 10:32:50|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|3
1627036390000|2021-07-23 10:33:10|1356.2|1355|1356.2|1355|1356.3|1355.1|1356.2|1355|5
1627036400000|2021-07-23 10:33:20|1356.1|1354.9|1355.9|1354.7|1356.1|1354.9|1355.9|1354.7|0
1627036410000|2021-07-23 10:33:30|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|1
1627036450000|2021-07-23 10:34:10|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|2
1627036460000|2021-07-23 10:34:20|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627036480000|2021-07-23 10:34:40|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|1
1627036490000|2021-07-23 10:34:50|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|0
1627036560000|2021-07-23 10:36:00|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627036580000|2021-07-23 10:36:20|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|2
1627036600000|2021-07-23 10:36:40|1356.2|1355|1356.1|1354.9|1356.2|1355|1356|1354.8|3
1627036610000|2021-07-23 10:36:50|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1627036620000|2021-07-23 10:37:00|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.6|1354.4|1
1627036680000|2021-07-23 10:38:00|||||||||6
1627036690000|2021-07-23 10:38:10|1355.5|1354.3|1355.5|1354.3|1355.7|1354.5|1355.5|1354.3|1
1627036700000|2021-07-23 10:38:20|1355.6|1354.4|1355.3|1354.1|1355.6|1354.4|1355.3|1354.1|5
1627036710000|2021-07-23 10:38:30|1355.2|1354|1355.3|1354.1|1355.3|1354.1|1355.2|1354|0
1627036730000|2021-07-23 10:38:50|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|1
1627036740000|2021-07-23 10:39:00|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1627036760000|2021-07-23 10:39:20|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|5
1627036770000|2021-07-23 10:39:30|1354.5|1353.3|1354.8|1353.6|1354.8|1353.6|1354.5|1353.3|1
1627036790000|2021-07-23 10:39:50|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|3
1627036810000|2021-07-23 10:40:10|1354.9|1353.7|1355.2|1354|1355.2|1354|1354.9|1353.7|4
1627036860000|2021-07-23 10:41:00|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|1
1627036870000|2021-07-23 10:41:10|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|0
1627036880000|2021-07-23 10:41:20|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|1
1627036890000|2021-07-23 10:41:30|||||||||2
1627036920000|2021-07-23 10:42:00|1354.6|1353.4|1354.3|1353.1|1354.6|1353.4|1354.3|1353.1|2
1627036930000|2021-07-23 10:42:10|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1627036950000|2021-07-23 10:42:30|1354.3|1353.1|1353.7|1352.5|1354.3|1353.1|1353.7|1352.5|18
1627036960000|2021-07-23 10:42:40|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1
1627036970000|2021-07-23 10:42:50|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|0
1627036980000|2021-07-23 10:43:00|1353.9|1352.7|1353.8|1352.6|1354|1352.8|1353.8|1352.6|8
1627036990000|2021-07-23 10:43:10|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|5
1627037000000|2021-07-23 10:43:20|1353.5|1352.3|1353.6|1352.4|1353.6|1352.4|1353.5|1352.3|4
1627037010000|2021-07-23 10:43:30|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|3
1627037020000|2021-07-23 10:43:40|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|0
1627037040000|2021-07-23 10:44:00|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1
1627037050000|2021-07-23 10:44:10|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|4
1627037060000|2021-07-23 10:44:20|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|0
1627037070000|2021-07-23 10:44:30|||||||||2
1627037080000|2021-07-23 10:44:40|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1
1627037090000|2021-07-23 10:44:50|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|22
1627037100000|2021-07-23 10:45:00|1352.7|1351.5|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|0
1627037110000|2021-07-23 10:45:10|1352.4|1351.2|1352.7|1351.5|1352.7|1351.5|1352.4|1351.2|14
1627037120000|2021-07-23 10:45:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.3|1351.1|7
1627037130000|2021-07-23 10:45:30|1352.4|1351.2|1352.6|1351.4|1352.7|1351.5|1352.4|1351.2|0
1627037140000|2021-07-23 10:45:40|1352.5|1351.3|1352.4|1351.2|1352.5|1351.3|1352.4|1351.2|1
1627037150000|2021-07-23 10:45:50|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|7
1627037180000|2021-07-23 10:46:20|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|1
1627037200000|2021-07-23 10:46:40|||||||||1
1627037220000|2021-07-23 10:47:00|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|3
1627037230000|2021-07-23 10:47:10|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627037250000|2021-07-23 10:47:30|1352.6|1351.4|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|1
1627037270000|2021-07-23 10:47:50|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627037280000|2021-07-23 10:48:00|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|12
1627037290000|2021-07-23 10:48:10|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.5|1351.3|18
1627037300000|2021-07-23 10:48:20|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|6
1627037310000|2021-07-23 10:48:30|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1
1627037340000|2021-07-23 10:49:00|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|61
1627037350000|2021-07-23 10:49:10|||||||||1
1627037360000|2021-07-23 10:49:20|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|2
1627037370000|2021-07-23 10:49:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627037380000|2021-07-23 10:49:40|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627037400000|2021-07-23 10:50:00|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|1
1627037450000|2021-07-23 10:50:50|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|8
1627037490000|2021-07-23 10:51:30|1353.2|1352|1353.3|1352.1|1353.4|1352.2|1353.2|1352|4
1627037510000|2021-07-23 10:51:50|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1627037520000|2021-07-23 10:52:00|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|0
1627037550000|2021-07-23 10:52:30|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1627037570000|2021-07-23 10:52:50|1353.3|1352.1|1353.2|1352|1353.3|1352.1|1353.2|1352|1
1627037590000|2021-07-23 10:53:10|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|4
1627037600000|2021-07-23 10:53:20|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1
1627037610000|2021-07-23 10:53:30|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|1
1627037630000|2021-07-23 10:53:50|||||||||15
1627037640000|2021-07-23 10:54:00|||||||||20
1627037650000|2021-07-23 10:54:10|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|1
1627037660000|2021-07-23 10:54:20|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|0
1627037670000|2021-07-23 10:54:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|2
1627037680000|2021-07-23 10:54:40|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|10
1627037690000|2021-07-23 10:54:50|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|5
1627037700000|2021-07-23 10:55:00|||||||||1
1627037710000|2021-07-23 10:55:10|1352.8|1351.6|1352.8|1351.6|1352.9|1351.7|1352.7|1351.5|2
1627037750000|2021-07-23 10:55:50|1352.6|1351.4|1352.2|1351|1352.6|1351.4|1352.2|1351|18
1627037770000|2021-07-23 10:56:10|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|1
1627037780000|2021-07-23 10:56:20|1352.1|1350.9|1352.4|1351.2|1352.4|1351.2|1352.1|1350.9|2
1627037790000|2021-07-23 10:56:30|1352.3|1351.1|1352.6|1351.4|1352.6|1351.4|1352.3|1351.1|0
1627037810000|2021-07-23 10:56:50|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|0
1627037820000|2021-07-23 10:57:00|1352.7|1351.5|1352.3|1351.1|1352.7|1351.5|1352.2|1351|3
1627037830000|2021-07-23 10:57:10|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|1
1627037840000|2021-07-23 10:57:20|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|3
1627037850000|2021-07-23 10:57:30|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|0
1627037870000|2021-07-23 10:57:50|1352.3|1351.1|1352.6|1351.4|1352.6|1351.4|1352.3|1351.1|1
1627037880000|2021-07-23 10:58:00|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|0
1627037900000|2021-07-23 10:58:20|1352.2|1351|1352.1|1350.9|1352.2|1351|1351.9|1350.7|7
1627037950000|2021-07-23 10:59:10|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|0
1627037990000|2021-07-23 10:59:50|||||||||6
1627038000000|2021-07-23 11:00:00|||||||||1
1627038030000|2021-07-23 11:00:30|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.3|1351.1|6
1627038040000|2021-07-23 11:00:40|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|7
1627038050000|2021-07-23 11:00:50|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|1
1627038060000|2021-07-23 11:01:00|||||||||1
1627038080000|2021-07-23 11:01:20|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627038090000|2021-07-23 11:01:30|1352.7|1351.5|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|4
1627038100000|2021-07-23 11:01:40|1352.3|1351.1|1352.7|1351.5|1352.7|1351.5|1352.3|1351.1|2
1627038110000|2021-07-23 11:01:50|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|0
1627038120000|2021-07-23 11:02:00|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.4|1351.2|2
1627038130000|2021-07-23 11:02:10|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|0
1627038150000|2021-07-23 11:02:30|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627038170000|2021-07-23 11:02:50|||||||||1
1627038180000|2021-07-23 11:03:00|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|0
1627038190000|2021-07-23 11:03:10|1352.5|1351.3|1352.4|1351.2|1352.5|1351.3|1352.4|1351.2|2
1627038200000|2021-07-23 11:03:20|1352.6|1351.4|1352.3|1351.1|1352.6|1351.4|1352.3|1351.1|1
1627038210000|2021-07-23 11:03:30|1352.2|1351|1351.9|1350.7|1352.2|1351|1351.9|1350.7|1
1627038240000|2021-07-23 11:04:00|1352.1|1350.9|1351.8|1350.6|1352.1|1350.9|1351.8|1350.6|5
1627038260000|2021-07-23 11:04:20|1351.9|1350.7|1352.1|1350.9|1352.1|1350.9|1351.9|1350.7|1
1627038270000|2021-07-23 11:04:30|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|0
1627038280000|2021-07-23 11:04:40|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|1
1627038290000|2021-07-23 11:04:50|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|0
1627038300000|2021-07-23 11:05:00|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|1
1627038320000|2021-07-23 11:05:20|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|0
1627038340000|2021-07-23 11:05:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1
1627038360000|2021-07-23 11:06:00|||||||||2
1627038390000|2021-07-23 11:06:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|12
1627038410000|2021-07-23 11:06:50|1352.7|1351.5|1353.3|1352.1|1353.4|1352.2|1352.7|1351.5|9
1627038420000|2021-07-23 11:07:00|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|2
1627038430000|2021-07-23 11:07:10|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1
1627038440000|2021-07-23 11:07:20|||||||||1
1627038450000|2021-07-23 11:07:30|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|0
1627038470000|2021-07-23 11:07:50|||||||||3
1627038500000|2021-07-23 11:08:20|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|5
1627038510000|2021-07-23 11:08:30|||||||||7
1627038520000|2021-07-23 11:08:40|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|20
1627038540000|2021-07-23 11:09:00|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|0
1627038560000|2021-07-23 11:09:20|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|5
1627038570000|2021-07-23 11:09:30|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|0
1627038580000|2021-07-23 11:09:40|1353.6|1352.4|1353.5|1352.3|1353.7|1352.5|1353.5|1352.3|2
1627038590000|2021-07-23 11:09:50|1353.7|1352.5|1353.9|1352.7|1353.9|1352.7|1353.7|1352.5|16
1627038600000|2021-07-23 11:10:00|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|4
1627038620000|2021-07-23 11:10:20|1354|1352.8|1354.2|1353|1354.2|1353|1354|1352.8|5
1627038650000|2021-07-23 11:10:50|||||||||1
1627038660000|2021-07-23 11:11:00|1354.1|1352.9|1353.8|1352.6|1354.1|1352.9|1353.8|1352.6|3
1627038710000|2021-07-23 11:11:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|2
1627038720000|2021-07-23 11:12:00|||||||||1
1627038730000|2021-07-23 11:12:10|||||||||2
1627038770000|2021-07-23 11:12:50|||||||||1
1627038790000|2021-07-23 11:13:10|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|2
1627038800000|2021-07-23 11:13:20|1353.9|1352.7|1353.6|1352.4|1354.1|1352.9|1353.6|1352.4|9
1627038810000|2021-07-23 11:13:30|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1
1627038820000|2021-07-23 11:13:40|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|0
1627038840000|2021-07-23 11:14:00|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|3
1627038850000|2021-07-23 11:14:10|1353.9|1352.7|1354.1|1352.9|1354.1|1352.9|1353.9|1352.7|0
1627038870000|2021-07-23 11:14:30|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|0
1627038880000|2021-07-23 11:14:40|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1
1627038900000|2021-07-23 11:15:00|1354.5|1353.3|1354.6|1353.4|1354.6|1353.4|1354.5|1353.3|2
1627038940000|2021-07-23 11:15:40|1354.4|1353.2|1354.6|1353.4|1354.6|1353.4|1354.4|1353.2|0
1627038960000|2021-07-23 11:16:00|1354.4|1353.2|1354.6|1353.4|1354.6|1353.4|1354.4|1353.2|4
1627039000000|2021-07-23 11:16:40|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627039010000|2021-07-23 11:16:50|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|1
1627039020000|2021-07-23 11:17:00|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|5
1627039050000|2021-07-23 11:17:30|1354.2|1353|1355.1|1353.9|1355.1|1353.9|1354.2|1353|6
1627039080000|2021-07-23 11:18:00|||||||||2
1627039100000|2021-07-23 11:18:20|||||||||8
1627039110000|2021-07-23 11:18:30|||||||||5
1627039130000|2021-07-23 11:18:50|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1627039140000|2021-07-23 11:19:00|||||||||3
1627039170000|2021-07-23 11:19:30|||||||||5
1627039190000|2021-07-23 11:19:50|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|5
1627039200000|2021-07-23 11:20:00|||||||||1
1627039260000|2021-07-23 11:21:00|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|8
1627039270000|2021-07-23 11:21:10|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|0
1627039320000|2021-07-23 11:22:00|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|2
1627039330000|2021-07-23 11:22:10|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|4
1627039340000|2021-07-23 11:22:20|||||||||1
1627039350000|2021-07-23 11:22:30|1355.4|1354.2|1355.4|1354.2|1355.7|1354.5|1355.4|1354.2|34
1627039360000|2021-07-23 11:22:40|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|4
1627039380000|2021-07-23 11:23:00|||||||||3
1627039390000|2021-07-23 11:23:10|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|2
1627039410000|2021-07-23 11:23:30|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.4|1354.2|5
1627039420000|2021-07-23 11:23:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|12
1627039430000|2021-07-23 11:23:50|1356.1|1354.9|1356.4|1355.2|1356.4|1355.2|1356.1|1354.9|6
1627039440000|2021-07-23 11:24:00|1356.3|1355.1|1356.1|1354.9|1356.3|1355.1|1356.1|1354.9|6
1627039450000|2021-07-23 11:24:10|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|0
1627039470000|2021-07-23 11:24:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627039480000|2021-07-23 11:24:40|||||||||1
1627039500000|2021-07-23 11:25:00|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|2
1627039520000|2021-07-23 11:25:20|1355.6|1354.4|1355.8|1354.6|1355.8|1354.6|1355.6|1354.4|3
1627039530000|2021-07-23 11:25:30|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|0
1627039540000|2021-07-23 11:25:40|1355.9|1354.7|1356.2|1355|1356.2|1355|1355.9|1354.7|6
1627039550000|2021-07-23 11:25:50|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|1
1627039560000|2021-07-23 11:26:00|1356.1|1354.9|1355.8|1354.6|1356.1|1354.9|1355.8|1354.6|7
1627039570000|2021-07-23 11:26:10|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|1
1627039590000|2021-07-23 11:26:30|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627039600000|2021-07-23 11:26:40|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627039610000|2021-07-23 11:26:50|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.2|1354|12
1627039620000|2021-07-23 11:27:00|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1355.3|1354.1|5
1627039630000|2021-07-23 11:27:10|1355.9|1354.7|1356.1|1354.9|1356.2|1355|1355.9|1354.7|1
1627039640000|2021-07-23 11:27:20|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|0
1627039650000|2021-07-23 11:27:30|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|5
1627039670000|2021-07-23 11:27:50|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|2
1627039730000|2021-07-23 11:28:50|||||||||1
1627039790000|2021-07-23 11:29:50|||||||||1
1627039800000|2021-07-23 11:30:00|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1
1627039810000|2021-07-23 11:30:10|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1627039820000|2021-07-23 11:30:20|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|38
1627039830000|2021-07-23 11:30:30|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|18
1627039850000|2021-07-23 11:30:50|||||||||2
1627039860000|2021-07-23 11:31:00|1355.9|1354.7|1355.6|1354.4|1356.1|1354.9|1355.6|1354.4|13
1627039880000|2021-07-23 11:31:20|1355.5|1354.3|1355.3|1354.1|1355.5|1354.3|1355.3|1354.1|12
1627039920000|2021-07-23 11:32:00|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1627039940000|2021-07-23 11:32:20|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|3
1627039950000|2021-07-23 11:32:30|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1355.4|1354.2|2
1627039960000|2021-07-23 11:32:40|1355.8|1354.6|1356.1|1354.9|1356.1|1354.9|1355.8|1354.6|2
1627039980000|2021-07-23 11:33:00|||||||||2
1627039990000|2021-07-23 11:33:10|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|1
1627040050000|2021-07-23 11:34:10|1356.2|1355|1356.1|1354.9|1356.2|1355|1355.7|1354.5|8
1627040070000|2021-07-23 11:34:30|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627040080000|2021-07-23 11:34:40|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|14
1627040090000|2021-07-23 11:34:50|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|1
1627040100000|2021-07-23 11:35:00|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|2
1627040110000|2021-07-23 11:35:10|||||||||2
1627040120000|2021-07-23 11:35:20|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1627040140000|2021-07-23 11:35:40|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|1
1627040160000|2021-07-23 11:36:00|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|1
1627040170000|2021-07-23 11:36:10|||||||||1
1627040180000|2021-07-23 11:36:20|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|3
1627040200000|2021-07-23 11:36:40|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|5
1627040220000|2021-07-23 11:37:00|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|10
1627040270000|2021-07-23 11:37:50|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|5
1627040280000|2021-07-23 11:38:00|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|2
1627040290000|2021-07-23 11:38:10|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.3|1355.1|9
1627040300000|2021-07-23 11:38:20|1356.5|1355.3|1356.9|1355.7|1356.9|1355.7|1356.5|1355.3|11
1627040310000|2021-07-23 11:38:30|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|16
1627040330000|2021-07-23 11:38:50|1357|1355.8|1356.8|1355.6|1357|1355.8|1356.8|1355.6|2
1627040340000|2021-07-23 11:39:00|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|3
1627040350000|2021-07-23 11:39:10|||||||||1
1627040360000|2021-07-23 11:39:20|1357.1|1355.9|1356.9|1355.7|1357.1|1355.9|1356.9|1355.7|1
1627040370000|2021-07-23 11:39:30|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|8
1627040380000|2021-07-23 11:39:40|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|2
1627040390000|2021-07-23 11:39:50|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1
1627040400000|2021-07-23 11:40:00|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|5
1627040420000|2021-07-23 11:40:20|1356|1354.8|1355.8|1354.6|1356|1354.8|1355.8|1354.6|21
1627040430000|2021-07-23 11:40:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627040450000|2021-07-23 11:40:50|||||||||12
1627040460000|2021-07-23 11:41:00|||||||||4
1627040470000|2021-07-23 11:41:10|1355.7|1354.5|1355.2|1354|1355.7|1354.5|1355.2|1354|5
1627040490000|2021-07-23 11:41:30|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|2
1627040500000|2021-07-23 11:41:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627040510000|2021-07-23 11:41:50|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1
1627040520000|2021-07-23 11:42:00|||||||||2
1627040530000|2021-07-23 11:42:10|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|2
1627040540000|2021-07-23 11:42:20|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1
1627040550000|2021-07-23 11:42:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627040560000|2021-07-23 11:42:40|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|5
1627040580000|2021-07-23 11:43:00|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|1
1627040590000|2021-07-23 11:43:10|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|1
1627040620000|2021-07-23 11:43:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|9
1627040640000|2021-07-23 11:44:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|3
1627040650000|2021-07-23 11:44:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|4
1627040660000|2021-07-23 11:44:20|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|0
1627040670000|2021-07-23 11:44:30|1355.7|1354.5|1355.8|1354.6|1355.9|1354.7|1355.7|1354.5|13
1627040690000|2021-07-23 11:44:50|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|8
1627040700000|2021-07-23 11:45:00|1355.8|1354.6|1355.5|1354.3|1355.8|1354.6|1355.5|1354.3|2
1627040710000|2021-07-23 11:45:10|1355.6|1354.4|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|0
1627040730000|2021-07-23 11:45:30|1355.6|1354.4|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|1
1627040740000|2021-07-23 11:45:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1627040750000|2021-07-23 11:45:50|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|3
1627040760000|2021-07-23 11:46:00|1355.7|1354.5|1355.5|1354.3|1355.7|1354.5|1355.5|1354.3|3
1627040770000|2021-07-23 11:46:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1627040780000|2021-07-23 11:46:20|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627040790000|2021-07-23 11:46:30|1355.6|1354.4|1355.5|1354.3|1355.6|1354.4|1355.4|1354.2|0
1627040800000|2021-07-23 11:46:40|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1627040820000|2021-07-23 11:47:00|1355.5|1354.3|1355.6|1354.4|1355.7|1354.5|1355.5|1354.3|0
1627040860000|2021-07-23 11:47:40|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|0
1627040870000|2021-07-23 11:47:50|||||||||2
1627040880000|2021-07-23 11:48:00|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|0
1627040890000|2021-07-23 11:48:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627040930000|2021-07-23 11:48:50|||||||||2
1627040940000|2021-07-23 11:49:00|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|7
1627040950000|2021-07-23 11:49:10|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|3
1627040960000|2021-07-23 11:49:20|||||||||1
1627040970000|2021-07-23 11:49:30|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|1
1627041030000|2021-07-23 11:50:30|||||||||7
1627041040000|2021-07-23 11:50:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|26
1627041050000|2021-07-23 11:50:50|1355.6|1354.4|1355.9|1354.7|1355.9|1354.7|1355.6|1354.4|6
1627041060000|2021-07-23 11:51:00|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|6
1627041080000|2021-07-23 11:51:20|1355.5|1354.3|1355.2|1354|1355.6|1354.4|1355.2|1354|9
1627041100000|2021-07-23 11:51:40|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1
1627041120000|2021-07-23 11:52:00|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|0
1627041130000|2021-07-23 11:52:10|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|0
1627041140000|2021-07-23 11:52:20|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627041150000|2021-07-23 11:52:30|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1627041170000|2021-07-23 11:52:50|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1
1627041180000|2021-07-23 11:53:00|1355.6|1354.4|1354.9|1353.7|1355.6|1354.4|1354.9|1353.7|8
1627041190000|2021-07-23 11:53:10|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.6|1353.4|1
1627041200000|2021-07-23 11:53:20|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|2
1627041210000|2021-07-23 11:53:30|1354.6|1353.4|1354.3|1353.1|1354.6|1353.4|1354.3|1353.1|1
1627041220000|2021-07-23 11:53:40|1354.2|1353|1353.8|1352.6|1354.3|1353.1|1353.8|1352.6|6
1627041230000|2021-07-23 11:53:50|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.7|1352.5|25
1627041240000|2021-07-23 11:54:00|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|9
1627041250000|2021-07-23 11:54:10|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|0
1627041260000|2021-07-23 11:54:20|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1627041270000|2021-07-23 11:54:30|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|15
1627041290000|2021-07-23 11:54:50|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|49
1627041300000|2021-07-23 11:55:00|1353.6|1352.4|1353.7|1352.5|1353.8|1352.6|1353.6|1352.4|1
1627041320000|2021-07-23 11:55:20|1353.8|1352.6|1353.7|1352.5|1353.8|1352.6|1353.7|1352.5|0
1627041330000|2021-07-23 11:55:30|1353.8|1352.6|1353.9|1352.7|1353.9|1352.7|1353.8|1352.6|0
1627041340000|2021-07-23 11:55:40|||||||||3
1627041360000|2021-07-23 11:56:00|||||||||11
1627041370000|2021-07-23 11:56:10|||||||||1
1627041380000|2021-07-23 11:56:20|1353.7|1352.5|1353.9|1352.7|1353.9|1352.7|1353.7|1352.5|9
1627041410000|2021-07-23 11:56:50|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|14
1627041420000|2021-07-23 11:57:00|1354.2|1353|1354.6|1353.4|1354.6|1353.4|1354.2|1353|2
1627041430000|2021-07-23 11:57:10|1354.4|1353.2|1354.8|1353.6|1354.8|1353.6|1354.4|1353.2|7
1627041440000|2021-07-23 11:57:20|1354.7|1353.5|1354.3|1353.1|1354.7|1353.5|1354.2|1353|5
1627041450000|2021-07-23 11:57:30|1354.2|1353|1354.4|1353.2|1354.4|1353.2|1354.2|1353|1
1627041460000|2021-07-23 11:57:40|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1
1627041470000|2021-07-23 11:57:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1
1627041480000|2021-07-23 11:58:00|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|1
1627041550000|2021-07-23 11:59:10|1354.4|1353.2|1354.6|1353.4|1354.6|1353.4|1354.4|1353.2|1
1627041560000|2021-07-23 11:59:20|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627041570000|2021-07-23 11:59:30|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1
1627041580000|2021-07-23 11:59:40|1354.9|1353.7|1354.7|1353.5|1354.9|1353.7|1354.7|1353.5|6
1627041600000|2021-07-23 12:00:00|||||||||2
1627041630000|2021-07-23 12:00:30|||||||||5
1627041650000|2021-07-23 12:00:50|1354.8|1353.6|1355.1|1353.9|1355.1|1353.9|1354.7|1353.5|13
1627041660000|2021-07-23 12:01:00|1355.2|1354|1355.9|1354.7|1355.9|1354.7|1355.2|1354|45
1627041670000|2021-07-23 12:01:10|||||||||6
1627041690000|2021-07-23 12:01:30|1356|1354.8|1356.8|1355.6|1356.8|1355.6|1356|1354.8|38
1627041700000|2021-07-23 12:01:40|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357|1355.8|18
1627041710000|2021-07-23 12:01:50|1357.2|1356|1357|1355.8|1357.2|1356|1357|1355.8|0
1627041720000|2021-07-23 12:02:00|1357.3|1356.1|1357.3|1356.1|1357.4|1356.2|1357.1|1355.9|20
1627041730000|2021-07-23 12:02:10|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1356.9|1355.7|58
1627041740000|2021-07-23 12:02:20|1357.4|1356.2|1358.4|1357.2|1358.4|1357.2|1357.4|1356.2|7
1627041750000|2021-07-23 12:02:30|1358.3|1357.1|1357.9|1356.7|1358.3|1357.1|1357.9|1356.7|2
1627041760000|2021-07-23 12:02:40|1357.8|1356.6|1359.4|1358.2|1359.4|1358.2|1357.8|1356.6|32
1627041770000|2021-07-23 12:02:50|1359.5|1358.3|1359.6|1358.4|1359.8|1358.6|1359.5|1358.3|22
1627041780000|2021-07-23 12:03:00|1359.3|1358.1|1359.5|1358.3|1359.6|1358.4|1359.3|1358.1|6
1627041790000|2021-07-23 12:03:10|1359.6|1358.4|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|1
1627041800000|2021-07-23 12:03:20|1359.3|1358.1|1359.6|1358.4|1359.6|1358.4|1359.2|1358|4
1627041810000|2021-07-23 12:03:30|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|0
1627041820000|2021-07-23 12:03:40|1359.3|1358.1|1359.3|1358.1|1359.7|1358.5|1359.3|1358.1|13
1627041830000|2021-07-23 12:03:50|1359.4|1358.2|1359.8|1358.6|1359.9|1358.7|1359.4|1358.2|18
1627041840000|2021-07-23 12:04:00|1359.9|1358.7|1360.2|1359|1360.2|1359|1359.9|1358.7|18
1627041850000|2021-07-23 12:04:10|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|18
1627041860000|2021-07-23 12:04:20|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.2|1359|1
1627041870000|2021-07-23 12:04:30|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|4
1627041880000|2021-07-23 12:04:40|1360.6|1359.4|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|1
1627041890000|2021-07-23 12:04:50|1360.3|1359.1|1360.7|1359.5|1360.7|1359.5|1360.3|1359.1|0
1627041900000|2021-07-23 12:05:00|1360.6|1359.4|1360.8|1359.6|1360.9|1359.7|1360.6|1359.4|5
1627041910000|2021-07-23 12:05:10|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|2
1627041920000|2021-07-23 12:05:20|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|2
1627041930000|2021-07-23 12:05:30|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|7
1627041940000|2021-07-23 12:05:40|||||||||6
1627041950000|2021-07-23 12:05:50|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.4|1359.2|3
1627041960000|2021-07-23 12:06:00|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360|1358.8|8
1627041970000|2021-07-23 12:06:10|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|2
1627041980000|2021-07-23 12:06:20|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|3
1627041990000|2021-07-23 12:06:30|1360.4|1359.2|1360.6|1359.4|1360.7|1359.5|1360.1|1358.9|8
1627042000000|2021-07-23 12:06:40|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|1
1627042010000|2021-07-23 12:06:50|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.3|1359.1|1
1627042020000|2021-07-23 12:07:00|1360.4|1359.2|1361.4|1360.2|1361.4|1360.2|1360.4|1359.2|94
1627042030000|2021-07-23 12:07:10|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|3
1627042040000|2021-07-23 12:07:20|1361.3|1360.1|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|14
1627042050000|2021-07-23 12:07:30|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|16
1627042060000|2021-07-23 12:07:40|1360.7|1359.5|1360.8|1359.6|1360.9|1359.7|1360.6|1359.4|15
1627042070000|2021-07-23 12:07:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|2
1627042090000|2021-07-23 12:08:10|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|2
1627042100000|2021-07-23 12:08:20|1360.9|1359.7|1360.9|1359.7|1361.1|1359.9|1360.8|1359.6|7
1627042110000|2021-07-23 12:08:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1
1627042120000|2021-07-23 12:08:40|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|4
1627042130000|2021-07-23 12:08:50|1360.5|1359.3|1360.1|1358.9|1360.5|1359.3|1360.1|1358.9|3
1627042140000|2021-07-23 12:09:00|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|2
1627042150000|2021-07-23 12:09:10|1360.2|1359|1359.3|1358.1|1360.2|1359|1359.2|1358|16
1627042160000|2021-07-23 12:09:20|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|0
1627042170000|2021-07-23 12:09:30|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|0
1627042180000|2021-07-23 12:09:40|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|51
1627042190000|2021-07-23 12:09:50|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|3
1627042200000|2021-07-23 12:10:00|1358.6|1357.4|1359.3|1358.1|1359.3|1358.1|1358.4|1357.2|10
1627042210000|2021-07-23 12:10:10|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|0
1627042220000|2021-07-23 12:10:20|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|2
1627042230000|2021-07-23 12:10:30|||||||||6
1627042240000|2021-07-23 12:10:40|1359.3|1358.1|1359.8|1358.6|1359.9|1358.7|1359.3|1358.1|5
1627042250000|2021-07-23 12:10:50|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.4|1358.2|8
1627042260000|2021-07-23 12:11:00|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1627042270000|2021-07-23 12:11:10|||||||||1
1627042280000|2021-07-23 12:11:20|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|0
1627042290000|2021-07-23 12:11:30|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|0
1627042300000|2021-07-23 12:11:40|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1
1627042310000|2021-07-23 12:11:50|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1358.9|1357.7|5
1627042320000|2021-07-23 12:12:00|1359.2|1358|1359.8|1358.6|1359.8|1358.6|1359.1|1357.9|20
1627042330000|2021-07-23 12:12:10|1359.7|1358.5|1359.3|1358.1|1359.7|1358.5|1359.1|1357.9|3
1627042340000|2021-07-23 12:12:20|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|10
1627042370000|2021-07-23 12:12:50|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|2
1627042380000|2021-07-23 12:13:00|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|15
1627042400000|2021-07-23 12:13:20|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.8|1358.6|2
1627042410000|2021-07-23 12:13:30|1359.8|1358.6|1359.7|1358.5|1359.8|1358.6|1359.7|1358.5|0
1627042420000|2021-07-23 12:13:40|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1
1627042430000|2021-07-23 12:13:50|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1627042460000|2021-07-23 12:14:20|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|1
1627042470000|2021-07-23 12:14:30|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1
1627042480000|2021-07-23 12:14:40|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|0
1627042490000|2021-07-23 12:14:50|||||||||2
1627042500000|2021-07-23 12:15:00|1360.2|1359|1360.3|1359.1|1360.4|1359.2|1360.2|1359|2
1627042510000|2021-07-23 12:15:10|||||||||1
1627042520000|2021-07-23 12:15:20|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|7
1627042530000|2021-07-23 12:15:30|1359.9|1358.7|1359.6|1358.4|1359.9|1358.7|1359.6|1358.4|0
1627042540000|2021-07-23 12:15:40|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|0
1627042560000|2021-07-23 12:16:00|1359.6|1358.4|1359.8|1358.6|1359.9|1358.7|1359.6|1358.4|5
1627042570000|2021-07-23 12:16:10|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|0
1627042580000|2021-07-23 12:16:20|1359.4|1358.2|1359.3|1358.1|1359.6|1358.4|1359.3|1358.1|3
1627042590000|2021-07-23 12:16:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|2
1627042610000|2021-07-23 12:16:50|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|4
1627042620000|2021-07-23 12:17:00|1359.5|1358.3|1359.3|1358.1|1359.5|1358.3|1359.2|1358|0
1627042630000|2021-07-23 12:17:10|1359.2|1358|1359.4|1358.2|1359.4|1358.2|1359.2|1358|15
1627042640000|2021-07-23 12:17:20|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|0
1627042650000|2021-07-23 12:17:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1627042660000|2021-07-23 12:17:40|1359.1|1357.9|1358.6|1357.4|1359.1|1357.9|1358.4|1357.2|49
1627042670000|2021-07-23 12:17:50|1358.7|1357.5|1358.6|1357.4|1358.8|1357.6|1358.6|1357.4|0
1627042680000|2021-07-23 12:18:00|1358.7|1357.5|1359.1|1357.9|1359.1|1357.9|1358.7|1357.5|3
1627042690000|2021-07-23 12:18:10|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|2
1627042700000|2021-07-23 12:18:20|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|0
1627042710000|2021-07-23 12:18:30|1359.2|1358|1358.9|1357.7|1359.3|1358.1|1358.9|1357.7|1
1627042720000|2021-07-23 12:18:40|||||||||1
1627042740000|2021-07-23 12:19:00|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|4
1627042750000|2021-07-23 12:19:10|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|0
1627042760000|2021-07-23 12:19:20|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|2
1627042770000|2021-07-23 12:19:30|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|1
1627042780000|2021-07-23 12:19:40|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|5
1627042790000|2021-07-23 12:19:50|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|1
1627042800000|2021-07-23 12:20:00|1359|1357.8|1358.6|1357.4|1359.1|1357.9|1358.6|1357.4|2
1627042810000|2021-07-23 12:20:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|0
1627042820000|2021-07-23 12:20:20|1358.8|1357.6|1359.1|1357.9|1359.2|1358|1358.8|1357.6|5
1627042830000|2021-07-23 12:20:30|1359|1357.8|1359.3|1358.1|1359.4|1358.2|1359|1357.8|1
1627042840000|2021-07-23 12:20:40|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|1
1627042850000|2021-07-23 12:20:50|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|0
1627042860000|2021-07-23 12:21:00|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|3
1627042870000|2021-07-23 12:21:10|1359.3|1358.1|1359.4|1358.2|1359.9|1358.7|1359.3|1358.1|4
1627042880000|2021-07-23 12:21:20|1359.3|1358.1|1359.7|1358.5|1359.7|1358.5|1359.3|1358.1|1
1627042890000|2021-07-23 12:21:30|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|2
1627042900000|2021-07-23 12:21:40|1359.4|1358.2|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|1
1627042910000|2021-07-23 12:21:50|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.2|1358|2
1627042930000|2021-07-23 12:22:10|1359.4|1358.2|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|0
1627042940000|2021-07-23 12:22:20|1359.6|1358.4|1359.8|1358.6|1359.8|1358.6|1359.6|1358.4|1
1627042950000|2021-07-23 12:22:30|1359.9|1358.7|1360.3|1359.1|1360.3|1359.1|1359.9|1358.7|4
1627042960000|2021-07-23 12:22:40|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|33
1627042980000|2021-07-23 12:23:00|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1
1627042990000|2021-07-23 12:23:10|||||||||19
1627043000000|2021-07-23 12:23:20|||||||||3
1627043010000|2021-07-23 12:23:30|||||||||12
1627043020000|2021-07-23 12:23:40|||||||||2
1627043050000|2021-07-23 12:24:10|||||||||9
1627043080000|2021-07-23 12:24:40|||||||||1
1627043090000|2021-07-23 12:24:50|||||||||2
1627043100000|2021-07-23 12:25:00|||||||||1
1627043120000|2021-07-23 12:25:20|||||||||1
1627043140000|2021-07-23 12:25:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|49
1627043150000|2021-07-23 12:25:50|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|5
1627043160000|2021-07-23 12:26:00|1360|1358.8|1360.1|1358.9|1360.2|1359|1359.9|1358.7|39
1627043170000|2021-07-23 12:26:10|1360|1358.8|1359.4|1358.2|1360|1358.8|1359.4|1358.2|9
1627043180000|2021-07-23 12:26:20|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|1
1627043190000|2021-07-23 12:26:30|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|1
1627043200000|2021-07-23 12:26:40|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1
1627043210000|2021-07-23 12:26:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|0
1627043220000|2021-07-23 12:27:00|||||||||1
1627043250000|2021-07-23 12:27:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|12
1627043260000|2021-07-23 12:27:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|3
1627043270000|2021-07-23 12:27:50|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|3
1627043280000|2021-07-23 12:28:00|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|4
1627043290000|2021-07-23 12:28:10|1359|1357.8|1359.3|1358.1|1359.3|1358.1|1359|1357.8|2
1627043300000|2021-07-23 12:28:20|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|2
1627043310000|2021-07-23 12:28:30|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|0
1627043320000|2021-07-23 12:28:40|1359.6|1358.4|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|0
1627043330000|2021-07-23 12:28:50|1359.7|1358.5|1360.1|1358.9|1360.1|1358.9|1359.6|1358.4|7
1627043340000|2021-07-23 12:29:00|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.3|1359.1|6
1627043360000|2021-07-23 12:29:20|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|3
1627043370000|2021-07-23 12:29:30|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|7
1627043380000|2021-07-23 12:29:40|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|14
1627043390000|2021-07-23 12:29:50|1360.7|1359.5|1360.3|1359.1|1360.7|1359.5|1360.3|1359.1|7
1627043400000|2021-07-23 12:30:00|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.1|1358.9|6
1627043410000|2021-07-23 12:30:10|||||||||1
1627043420000|2021-07-23 12:30:20|1360.5|1359.3|1361.4|1360.2|1361.4|1360.2|1360.5|1359.3|20
1627043430000|2021-07-23 12:30:30|1361.8|1360.6|1361.8|1360.6|1361.9|1360.7|1361.6|1360.4|66
1627043440000|2021-07-23 12:30:40|1361.9|1360.7|1361.6|1360.4|1361.9|1360.7|1361.6|1360.4|2
1627043450000|2021-07-23 12:30:50|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1627043460000|2021-07-23 12:31:00|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|6
1627043470000|2021-07-23 12:31:10|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|1
1627043480000|2021-07-23 12:31:20|1361.6|1360.4|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|2
1627043500000|2021-07-23 12:31:40|1361.5|1360.3|1361.2|1360|1361.7|1360.5|1361.2|1360|3
1627043510000|2021-07-23 12:31:50|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|1
1627043520000|2021-07-23 12:32:00|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|2
1627043540000|2021-07-23 12:32:20|1361.6|1360.4|1361.3|1360.1|1361.7|1360.5|1361.3|1360.1|7
1627043550000|2021-07-23 12:32:30|||||||||2
1627043560000|2021-07-23 12:32:40|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1361.4|1360.2|7
1627043570000|2021-07-23 12:32:50|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1627043580000|2021-07-23 12:33:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1627043600000|2021-07-23 12:33:20|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|4
1627043610000|2021-07-23 12:33:30|||||||||1
1627043620000|2021-07-23 12:33:40|||||||||1
1627043630000|2021-07-23 12:33:50|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|1
1627043640000|2021-07-23 12:34:00|1361.2|1360|1360.6|1359.4|1361.2|1360|1360.6|1359.4|7
1627043650000|2021-07-23 12:34:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1
1627043670000|2021-07-23 12:34:30|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|18
1627043680000|2021-07-23 12:34:40|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|4
1627043700000|2021-07-23 12:35:00|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|4
1627043710000|2021-07-23 12:35:10|||||||||1
1627043720000|2021-07-23 12:35:20|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|1
1627043740000|2021-07-23 12:35:40|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|3
1627043750000|2021-07-23 12:35:50|||||||||1
1627043770000|2021-07-23 12:36:10|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|0
1627043790000|2021-07-23 12:36:30|||||||||1
1627043800000|2021-07-23 12:36:40|||||||||1
1627043810000|2021-07-23 12:36:50|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|6
1627043820000|2021-07-23 12:37:00|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|3
1627043830000|2021-07-23 12:37:10|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|1
1627043840000|2021-07-23 12:37:20|||||||||3
1627043850000|2021-07-23 12:37:30|1361.4|1360.2|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|10
1627043860000|2021-07-23 12:37:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|2
1627043870000|2021-07-23 12:37:50|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.4|1360.2|1
1627043880000|2021-07-23 12:38:00|1361.6|1360.4|1361.3|1360.1|1361.6|1360.4|1361.3|1360.1|5
1627043890000|2021-07-23 12:38:10|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1627043910000|2021-07-23 12:38:30|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|2
1627043930000|2021-07-23 12:38:50|||||||||1
1627043940000|2021-07-23 12:39:00|||||||||5
1627043960000|2021-07-23 12:39:20|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|2
1627043970000|2021-07-23 12:39:30|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|2
1627043990000|2021-07-23 12:39:50|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|5
1627044010000|2021-07-23 12:40:10|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|8
1627044020000|2021-07-23 12:40:20|||||||||2
1627044030000|2021-07-23 12:40:30|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1627044040000|2021-07-23 12:40:40|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1
1627044050000|2021-07-23 12:40:50|1361.2|1360|1360.7|1359.5|1361.2|1360|1360.7|1359.5|4
1627044060000|2021-07-23 12:41:00|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|3
1627044070000|2021-07-23 12:41:10|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|0
1627044080000|2021-07-23 12:41:20|1360.1|1358.9|1359.8|1358.6|1360.1|1358.9|1359.8|1358.6|33
1627044090000|2021-07-23 12:41:30|1359.9|1358.7|1360|1358.8|1360.1|1358.9|1359.9|1358.7|3
1627044100000|2021-07-23 12:41:40|1359.6|1358.4|1359.8|1358.6|1359.8|1358.6|1359.3|1358.1|8
1627044110000|2021-07-23 12:41:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1
1627044130000|2021-07-23 12:42:10|1359.9|1358.7|1360.4|1359.2|1360.4|1359.2|1359.9|1358.7|8
1627044140000|2021-07-23 12:42:20|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|4
1627044150000|2021-07-23 12:42:30|1360|1358.8|1360|1358.8|1360.3|1359.1|1360|1358.8|2
1627044160000|2021-07-23 12:42:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1627044170000|2021-07-23 12:42:50|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|7
1627044180000|2021-07-23 12:43:00|1360|1358.8|1360.3|1359.1|1360.3|1359.1|1360|1358.8|3
1627044190000|2021-07-23 12:43:10|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1627044200000|2021-07-23 12:43:20|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.1|1358.9|12
1627044210000|2021-07-23 12:43:30|1360.3|1359.1|1360.1|1358.9|1360.3|1359.1|1360|1358.8|3
1627044220000|2021-07-23 12:43:40|1360|1358.8|1359.9|1358.7|1360.6|1359.4|1359.9|1358.7|19
1627044230000|2021-07-23 12:43:50|||||||||2
1627044240000|2021-07-23 12:44:00|1360.2|1359|1360.2|1359|1360.2|1359|1359.9|1358.7|8
1627044250000|2021-07-23 12:44:10|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360|1358.8|11
1627044260000|2021-07-23 12:44:20|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|6
1627044270000|2021-07-23 12:44:30|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|9
1627044280000|2021-07-23 12:44:40|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|1
1627044290000|2021-07-23 12:44:50|1360|1358.8|1360.2|1359|1360.2|1359|1359.9|1358.7|5
1627047000000|2021-07-23 13:30:00|1358.7|1357.5|1359.2|1358|1359.6|1358.4|1358.4|1357.2|248
1627047010000|2021-07-23 13:30:10|1358.9|1357.7|1358.9|1357.7|1359.6|1358.4|1358.4|1357.2|109
1627047020000|2021-07-23 13:30:20|1358.8|1357.6|1362.4|1361.2|1363.4|1362.2|1358.8|1357.6|113
1627047030000|2021-07-23 13:30:30|1362.6|1361.4|1364.1|1362.9|1364.1|1362.9|1361.4|1360.2|78
1627047040000|2021-07-23 13:30:40|1364.2|1363|1363.1|1361.9|1365.1|1363.9|1362.7|1361.5|82
1627047050000|2021-07-23 13:30:50|1363.2|1362|1362.3|1361.1|1363.3|1362.1|1362.2|1361|37
1627047060000|2021-07-23 13:31:00|1362.9|1361.7|1360.9|1359.7|1363.3|1362.1|1360.3|1359.1|93
1627047070000|2021-07-23 13:31:10|1360.8|1359.6|1361.7|1360.5|1362.4|1361.2|1360.8|1359.6|45
1627047080000|2021-07-23 13:31:20|1361.8|1360.6|1363.4|1362.2|1363.4|1362.2|1361.7|1360.5|62
1627047090000|2021-07-23 13:31:30|1363.3|1362.1|1364.3|1363.1|1364.4|1363.2|1362.9|1361.7|71
1627047100000|2021-07-23 13:31:40|1364.1|1362.9|1363.3|1362.1|1364.2|1363|1362.7|1361.5|39
1627047110000|2021-07-23 13:31:50|1363.1|1361.9|1363.1|1361.9|1363.3|1362.1|1362.7|1361.5|38
1627047120000|2021-07-23 13:32:00|1362.7|1361.5|1362.3|1361.1|1363.1|1361.9|1362.2|1361|52
1627047130000|2021-07-23 13:32:10|1362.2|1361|1363|1361.8|1363.1|1361.9|1362.2|1361|23
1627047140000|2021-07-23 13:32:20|1363.1|1361.9|1362|1360.8|1363.1|1361.9|1361.9|1360.7|29
1627047150000|2021-07-23 13:32:30|1362.1|1360.9|1361.6|1360.4|1362.1|1360.9|1361.4|1360.2|151
1627047160000|2021-07-23 13:32:40|1361.4|1360.2|1360.3|1359.1|1361.4|1360.2|1359.8|1358.6|37
1627047170000|2021-07-23 13:32:50|1360.4|1359.2|1360.5|1359.3|1360.6|1359.4|1359.8|1358.6|21
1627047180000|2021-07-23 13:33:00|1360.4|1359.2|1360.8|1359.6|1361|1359.8|1360.2|1359|28
1627047190000|2021-07-23 13:33:10|1361.1|1359.9|1361.5|1360.3|1361.5|1360.3|1361.1|1359.9|18
1627047200000|2021-07-23 13:33:20|1361.6|1360.4|1362.2|1361|1362.9|1361.7|1361.4|1360.2|35
1627047210000|2021-07-23 13:33:30|1361.9|1360.7|1361.7|1360.5|1362.3|1361.1|1361.7|1360.5|14
1627047220000|2021-07-23 13:33:40|1362.1|1360.9|1361.8|1360.6|1362.2|1361|1361.8|1360.6|19
1627047230000|2021-07-23 13:33:50|1361.7|1360.5|1361.8|1360.6|1361.9|1360.7|1361.4|1360.2|14
1627047240000|2021-07-23 13:34:00|1361.9|1360.7|1362.3|1361.1|1362.4|1361.2|1361.9|1360.7|14
1627047250000|2021-07-23 13:34:10|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.7|1360.5|10
1627047260000|2021-07-23 13:34:20|1362.2|1361|1362|1360.8|1362.3|1361.1|1361.9|1360.7|16
1627047270000|2021-07-23 13:34:30|1362.3|1361.1|1363|1361.8|1363.2|1362|1362.2|1361|16
1627047280000|2021-07-23 13:34:40|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|10
1627047290000|2021-07-23 13:34:50|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.3|1361.1|25
1627047300000|2021-07-23 13:35:00|1362.7|1361.5|1363|1361.8|1363|1361.8|1362.3|1361.1|25
1627047310000|2021-07-23 13:35:10|1363.1|1361.9|1364.7|1363.5|1364.7|1363.5|1362.9|1361.7|56
1627047320000|2021-07-23 13:35:20|1364.8|1363.6|1364.4|1363.2|1365.2|1364|1364.4|1363.2|96
1627047330000|2021-07-23 13:35:30|1364.6|1363.4|1364.4|1363.2|1364.7|1363.5|1364.4|1363.2|13
1627047340000|2021-07-23 13:35:40|1364.7|1363.5|1365.1|1363.9|1365.1|1363.9|1364.6|1363.4|52
1627047350000|2021-07-23 13:35:50|1364.9|1363.7|1364.8|1363.6|1365.1|1363.9|1364.8|1363.6|30
1627047360000|2021-07-23 13:36:00|1364.7|1363.5|1364.7|1363.5|1364.9|1363.7|1364.6|1363.4|48
1627047370000|2021-07-23 13:36:10|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|3
1627047380000|2021-07-23 13:36:20|1364.9|1363.7|1364.4|1363.2|1365.1|1363.9|1364.4|1363.2|14
1627047390000|2021-07-23 13:36:30|1364.5|1363.3|1363.6|1362.4|1364.5|1363.3|1363.5|1362.3|51
1627047400000|2021-07-23 13:36:40|1363.7|1362.5|1362.8|1361.6|1363.7|1362.5|1362.7|1361.5|58
1627047410000|2021-07-23 13:36:50|1362.7|1361.5|1363.1|1361.9|1363.2|1362|1362.7|1361.5|14
1627047420000|2021-07-23 13:37:00|1363.2|1362|1362.2|1361|1363.3|1362.1|1362.2|1361|71
1627047430000|2021-07-23 13:37:10|1362.3|1361.1|1361.9|1360.7|1362.3|1361.1|1361.7|1360.5|32
1627047440000|2021-07-23 13:37:20|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|10
1627047450000|2021-07-23 13:37:30|1361.7|1360.5|1360.9|1359.7|1361.7|1360.5|1360.9|1359.7|55
1627047460000|2021-07-23 13:37:40|1360.7|1359.5|1360.9|1359.7|1361.2|1360|1360.7|1359.5|38
1627047470000|2021-07-23 13:37:50|1361.2|1360|1361.3|1360.1|1361.5|1360.3|1361.2|1360|17
1627047480000|2021-07-23 13:38:00|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.7|1359.5|36
1627047490000|2021-07-23 13:38:10|1360.8|1359.6|1360.9|1359.7|1361|1359.8|1360.8|1359.6|2
1627047500000|2021-07-23 13:38:20|1361|1359.8|1361.3|1360.1|1361.3|1360.1|1360.9|1359.7|10
1627047510000|2021-07-23 13:38:30|1361.2|1360|1360.7|1359.5|1361.2|1360|1360.7|1359.5|63
1627047520000|2021-07-23 13:38:40|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.1|1358.9|30
1627047530000|2021-07-23 13:38:50|1360.6|1359.4|1359.8|1358.6|1360.6|1359.4|1359.8|1358.6|21
1627047540000|2021-07-23 13:39:00|1359.9|1358.7|1359|1357.8|1360.2|1359|1358.9|1357.7|59
1627047550000|2021-07-23 13:39:10|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|51
1627047560000|2021-07-23 13:39:20|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|9
1627047570000|2021-07-23 13:39:30|1359.1|1357.9|1358.9|1357.7|1359.4|1358.2|1358.9|1357.7|28
1627047580000|2021-07-23 13:39:40|1358.8|1357.6|1358|1356.8|1358.8|1357.6|1357.9|1356.7|87
1627047590000|2021-07-23 13:39:50|1357.9|1356.7|1358.4|1357.2|1358.5|1357.3|1357.4|1356.2|38
1627047600000|2021-07-23 13:40:00|1358.3|1357.1|1358.1|1356.9|1358.6|1357.4|1357.7|1356.5|46
1627047610000|2021-07-23 13:40:10|1358.2|1357|1358.3|1357.1|1358.4|1357.2|1357.9|1356.7|29
1627047620000|2021-07-23 13:40:20|1358.2|1357|1358.1|1356.9|1358.3|1357.1|1358|1356.8|27
1627047630000|2021-07-23 13:40:30|1358.2|1357|1358.2|1357|1358.4|1357.2|1358.2|1357|4
1627047640000|2021-07-23 13:40:40|1357.5|1356.3|1357.2|1356|1357.5|1356.3|1356.9|1355.7|153
1627047650000|2021-07-23 13:40:50|1356.9|1355.7|1357.4|1356.2|1357.5|1356.3|1356.9|1355.7|16
1627047660000|2021-07-23 13:41:00|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1356.7|1355.5|67
1627047670000|2021-07-23 13:41:10|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1356.9|1355.7|22
1627047680000|2021-07-23 13:41:20|1356.9|1355.7|1357.4|1356.2|1357.4|1356.2|1356.9|1355.7|70
1627047690000|2021-07-23 13:41:30|1357.7|1356.5|1358|1356.8|1358|1356.8|1357.7|1356.5|22
1627047700000|2021-07-23 13:41:40|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|3
1627047710000|2021-07-23 13:41:50|1357.9|1356.7|1357.6|1356.4|1357.9|1356.7|1357.6|1356.4|9
1627047720000|2021-07-23 13:42:00|1357.4|1356.2|1356.7|1355.5|1357.4|1356.2|1356.7|1355.5|10
1627047730000|2021-07-23 13:42:10|1356.6|1355.4|1356.7|1355.5|1356.8|1355.6|1356.3|1355.1|51
1627047740000|2021-07-23 13:42:20|1356.6|1355.4|1356.4|1355.2|1356.9|1355.7|1356.4|1355.2|17
1627047750000|2021-07-23 13:42:30|1356.5|1355.3|1356.7|1355.5|1356.8|1355.6|1356.4|1355.2|18
1627047760000|2021-07-23 13:42:40|1356.8|1355.6|1357.8|1356.6|1358.1|1356.9|1356.8|1355.6|23
1627047770000|2021-07-23 13:42:50|1357.7|1356.5|1357.7|1356.5|1357.9|1356.7|1357.4|1356.2|3
1627047780000|2021-07-23 13:43:00|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.3|1356.1|34
1627047790000|2021-07-23 13:43:10|1358|1356.8|1357.7|1356.5|1358.1|1356.9|1357.7|1356.5|6
1627047800000|2021-07-23 13:43:20|1357.8|1356.6|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|8
1627047810000|2021-07-23 13:43:30|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.3|1356.1|27
1627047820000|2021-07-23 13:43:40|1357.6|1356.4|1356.9|1355.7|1357.6|1356.4|1356.9|1355.7|18
1627047830000|2021-07-23 13:43:50|1357.1|1355.9|1356.4|1355.2|1357.1|1355.9|1356.4|1355.2|37
1627047840000|2021-07-23 13:44:00|1356.3|1355.1|1355.9|1354.7|1356.3|1355.1|1355.7|1354.5|52
1627047850000|2021-07-23 13:44:10|1356.2|1355|1356.5|1355.3|1356.7|1355.5|1356.1|1354.9|30
1627047860000|2021-07-23 13:44:20|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|40
1627047870000|2021-07-23 13:44:30|1356.4|1355.2|1355.9|1354.7|1356.4|1355.2|1355.9|1354.7|29
1627047880000|2021-07-23 13:44:40|1356.2|1355|1356.3|1355.1|1356.4|1355.2|1356.2|1355|28
1627047890000|2021-07-23 13:44:50|1356.4|1355.2|1356.8|1355.6|1356.8|1355.6|1356.4|1355.2|15
1627047900000|2021-07-23 13:45:00|1356.9|1355.7|1357.1|1355.9|1357.7|1356.5|1356.9|1355.7|45
1627047910000|2021-07-23 13:45:10|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.4|1355.2|72
1627047920000|2021-07-23 13:45:20|1356.7|1355.5|1356.7|1355.5|1356.9|1355.7|1356.4|1355.2|69
1627047930000|2021-07-23 13:45:30|1356.6|1355.4|1356.4|1355.2|1356.9|1355.7|1356.4|1355.2|30
1627047940000|2021-07-23 13:45:40|1356.2|1355|1355.9|1354.7|1356.2|1355|1355.7|1354.5|55
1627047950000|2021-07-23 13:45:50|1356|1354.8|1355.8|1354.6|1356.7|1355.5|1355.7|1354.5|50
1627047960000|2021-07-23 13:46:00|1355.9|1354.7|1356.4|1355.2|1356.4|1355.2|1355.8|1354.6|17
1627047970000|2021-07-23 13:46:10|1356.5|1355.3|1356.7|1355.5|1356.9|1355.7|1356.4|1355.2|95
1627047980000|2021-07-23 13:46:20|1356.5|1355.3|1356.9|1355.7|1357.3|1356.1|1356.4|1355.2|57
1627047990000|2021-07-23 13:46:30|1357|1355.8|1357.2|1356|1357.8|1356.6|1357|1355.8|38
1627048000000|2021-07-23 13:46:40|1357|1355.8|1357.8|1356.6|1357.8|1356.6|1356.9|1355.7|16
1627048010000|2021-07-23 13:46:50|1357.7|1356.5|1357.8|1356.6|1357.9|1356.7|1357.3|1356.1|46
1627048020000|2021-07-23 13:47:00|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.3|1356.1|31
1627048030000|2021-07-23 13:47:10|1357.9|1356.7|1358.7|1357.5|1359.2|1358|1357.8|1356.6|82
1627048040000|2021-07-23 13:47:20|1358.6|1357.4|1359.3|1358.1|1359.4|1358.2|1358.6|1357.4|30
1627048050000|2021-07-23 13:47:30|1359.4|1358.2|1359.8|1358.6|1360.2|1359|1359.4|1358.2|152
1627048060000|2021-07-23 13:47:40|1359.9|1358.7|1359.6|1358.4|1359.9|1358.7|1359.3|1358.1|29
1627048070000|2021-07-23 13:47:50|1359.7|1358.5|1360.4|1359.2|1360.4|1359.2|1359.4|1358.2|41
1627048080000|2021-07-23 13:48:00|1360.3|1359.1|1360.8|1359.6|1360.9|1359.7|1359.9|1358.7|46
1627048090000|2021-07-23 13:48:10|1360.7|1359.5|1361.8|1360.6|1361.9|1360.7|1360.7|1359.5|50
1627048100000|2021-07-23 13:48:20|1361.7|1360.5|1361.8|1360.6|1362.7|1361.5|1361.4|1360.2|100
1627048110000|2021-07-23 13:48:30|1361.7|1360.5|1361.4|1360.2|1361.7|1360.5|1360.9|1359.7|24
1627048120000|2021-07-23 13:48:40|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|20
1627048130000|2021-07-23 13:48:50|1361.5|1360.3|1361.9|1360.7|1361.9|1360.7|1361.4|1360.2|10
1627048140000|2021-07-23 13:49:00|1361.7|1360.5|1362.8|1361.6|1362.8|1361.6|1361.7|1360.5|37
1627048150000|2021-07-23 13:49:10|1362.4|1361.2|1362.7|1361.5|1362.9|1361.7|1362.4|1361.2|31
1627048160000|2021-07-23 13:49:20|1362.6|1361.4|1362.8|1361.6|1362.9|1361.7|1362.3|1361.1|14
1627048170000|2021-07-23 13:49:30|1362.7|1361.5|1362.4|1361.2|1362.8|1361.6|1362.4|1361.2|43
1627048180000|2021-07-23 13:49:40|1362.2|1361|1362.9|1361.7|1362.9|1361.7|1362.2|1361|7
1627048190000|2021-07-23 13:49:50|1362.7|1361.5|1363|1361.8|1363|1361.8|1362.7|1361.5|9
1627048200000|2021-07-23 13:50:00|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.4|1361.2|19
1627048210000|2021-07-23 13:50:10|1362.4|1361.2|1362.1|1360.9|1362.4|1361.2|1361.9|1360.7|39
1627048220000|2021-07-23 13:50:20|1362.2|1361|1362.7|1361.5|1362.7|1361.5|1362.1|1360.9|13
1627048230000|2021-07-23 13:50:30|1362.6|1361.4|1362.6|1361.4|1362.7|1361.5|1362.4|1361.2|12
1627048240000|2021-07-23 13:50:40|1362.7|1361.5|1362.8|1361.6|1363|1361.8|1362.7|1361.5|35
1627048250000|2021-07-23 13:50:50|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.6|1361.4|29
1627048260000|2021-07-23 13:51:00|1362.6|1361.4|1362.6|1361.4|1362.7|1361.5|1362.4|1361.2|10
1627048270000|2021-07-23 13:51:10|1362.4|1361.2|1362.3|1361.1|1362.4|1361.2|1362.3|1361.1|16
1627048280000|2021-07-23 13:51:20|1362.2|1361|1362.7|1361.5|1362.7|1361.5|1362.2|1361|20
1627048290000|2021-07-23 13:51:30|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.6|1361.4|17
1627048300000|2021-07-23 13:51:40|1361.5|1360.3|1361.8|1360.6|1361.8|1360.6|1361.2|1360|225
1627048310000|2021-07-23 13:51:50|1361.7|1360.5|1362.3|1361.1|1362.3|1361.1|1361.7|1360.5|58
1627048320000|2021-07-23 13:52:00|1362.2|1361|1361.9|1360.7|1362.2|1361|1361.8|1360.6|10
1627048330000|2021-07-23 13:52:10|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.4|1360.2|18
1627048340000|2021-07-23 13:52:20|1361.5|1360.3|1361.4|1360.2|1361.7|1360.5|1361.1|1359.9|26
1627048350000|2021-07-23 13:52:30|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.2|1360|57
1627048360000|2021-07-23 13:52:40|1361.4|1360.2|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|1
1627048370000|2021-07-23 13:52:50|1360.8|1359.6|1360.8|1359.6|1360.9|1359.7|1360.7|1359.5|30
1627048380000|2021-07-23 13:53:00|1360.7|1359.5|1360.4|1359.2|1360.8|1359.6|1360.3|1359.1|4
1627048390000|2021-07-23 13:53:10|1360.6|1359.4|1360.7|1359.5|1361.1|1359.9|1360.4|1359.2|75
1627048400000|2021-07-23 13:53:20|1360.8|1359.6|1360.3|1359.1|1360.8|1359.6|1360.3|1359.1|18
1627048410000|2021-07-23 13:53:30|1360.2|1359|1360.1|1358.9|1360.2|1359|1360|1358.8|52
1627048420000|2021-07-23 13:53:40|1360|1358.8|1359.8|1358.6|1360.1|1358.9|1359.8|1358.6|27
1627048430000|2021-07-23 13:53:50|1360.3|1359.1|1359.9|1358.7|1360.3|1359.1|1359.9|1358.7|40
1627048440000|2021-07-23 13:54:00|1360.1|1358.9|1359.8|1358.6|1360.1|1358.9|1359.7|1358.5|18
1627048450000|2021-07-23 13:54:10|1359.7|1358.5|1361.2|1360|1361.3|1360.1|1359.7|1358.5|25
1627048460000|2021-07-23 13:54:20|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1360.9|1359.7|17
1627048470000|2021-07-23 13:54:30|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|1
1627048480000|2021-07-23 13:54:40|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|43
1627048490000|2021-07-23 13:54:50|1361.2|1360|1361|1359.8|1361.4|1360.2|1361|1359.8|4
1627048500000|2021-07-23 13:55:00|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.9|1359.7|22
1627048510000|2021-07-23 13:55:10|1361.1|1359.9|1360.9|1359.7|1361.2|1360|1360.6|1359.4|23
1627048520000|2021-07-23 13:55:20|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|2
1627048530000|2021-07-23 13:55:30|1361.1|1359.9|1361.6|1360.4|1361.6|1360.4|1361.1|1359.9|8
1627048540000|2021-07-23 13:55:40|1361.4|1360.2|1361.8|1360.6|1361.8|1360.6|1361.4|1360.2|4
1627048550000|2021-07-23 13:55:50|1361.7|1360.5|1361.7|1360.5|1361.9|1360.7|1361.4|1360.2|17
1627048560000|2021-07-23 13:56:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.3|1360.1|14
1627048570000|2021-07-23 13:56:10|1361.4|1360.2|1361.8|1360.6|1361.8|1360.6|1361.4|1360.2|16
1627048580000|2021-07-23 13:56:20|1361.9|1360.7|1362.1|1360.9|1362.3|1361.1|1361.9|1360.7|8
1627048590000|2021-07-23 13:56:30|1362.2|1361|1362.2|1361|1362.7|1361.5|1362.1|1360.9|24
1627048600000|2021-07-23 13:56:40|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|6
1627048610000|2021-07-23 13:56:50|1362.1|1360.9|1362.3|1361.1|1362.3|1361.1|1362.1|1360.9|71
1627048620000|2021-07-23 13:57:00|1362.1|1360.9|1361.8|1360.6|1362.1|1360.9|1361.8|1360.6|10
1627048630000|2021-07-23 13:57:10|1361.9|1360.7|1362.1|1360.9|1362.2|1361|1361.8|1360.6|21
1627048640000|2021-07-23 13:57:20|1362.2|1361|1362.1|1360.9|1362.2|1361|1361.9|1360.7|7
1627048650000|2021-07-23 13:57:30|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|3
1627048660000|2021-07-23 13:57:40|1361.6|1360.4|1361.6|1360.4|1361.7|1360.5|1361.3|1360.1|42
1627048670000|2021-07-23 13:57:50|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1627048680000|2021-07-23 13:58:00|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1360.9|1359.7|24
1627048690000|2021-07-23 13:58:10|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|2
1627048700000|2021-07-23 13:58:20|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|30
1627048710000|2021-07-23 13:58:30|1361.2|1360|1361.5|1360.3|1361.6|1360.4|1361.2|1360|1
1627048720000|2021-07-23 13:58:40|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.2|1360|6
1627048730000|2021-07-23 13:58:50|1361.5|1360.3|1361.3|1360.1|1361.7|1360.5|1361.3|1360.1|17
1627048740000|2021-07-23 13:59:00|1361.2|1360|1361.3|1360.1|1361.4|1360.2|1361.2|1360|2
1627048750000|2021-07-23 13:59:10|1361.5|1360.3|1361.9|1360.7|1361.9|1360.7|1361.5|1360.3|9
1627048760000|2021-07-23 13:59:20|1361.7|1360.5|1361.9|1360.7|1362|1360.8|1361.7|1360.5|15
1627048770000|2021-07-23 13:59:30|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.9|1360.7|0
1627048780000|2021-07-23 13:59:40|1362|1360.8|1361.2|1360|1362|1360.8|1361.1|1359.9|48
1627048790000|2021-07-23 13:59:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|4
1627048800000|2021-07-23 14:00:00|1360.7|1359.5|1360.3|1359.1|1360.7|1359.5|1360.3|1359.1|14
1627048810000|2021-07-23 14:00:10|1360.2|1359|1359.9|1358.7|1360.2|1359|1359.9|1358.7|33
1627048820000|2021-07-23 14:00:20|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|39
1627048830000|2021-07-23 14:00:30|1359.3|1358.1|1359.3|1358.1|1359.4|1358.2|1359.2|1358|31
1627048840000|2021-07-23 14:00:40|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.2|1358|20
1627048850000|2021-07-23 14:00:50|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.2|1358|10
1627048860000|2021-07-23 14:01:00|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|1
1627048870000|2021-07-23 14:01:10|1359.7|1358.5|1360.1|1358.9|1360.1|1358.9|1359.7|1358.5|11
1627048880000|2021-07-23 14:01:20|1360|1358.8|1359.7|1358.5|1360.2|1359|1359.7|1358.5|25
1627048890000|2021-07-23 14:01:30|1359.8|1358.6|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|5
1627048900000|2021-07-23 14:01:40|1360|1358.8|1360.1|1358.9|1360.2|1359|1359.8|1358.6|10
1627048910000|2021-07-23 14:01:50|1360|1358.8|1359.8|1358.6|1360.1|1358.9|1359.7|1358.5|12
1627048920000|2021-07-23 14:02:00|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|5
1627048930000|2021-07-23 14:02:10|||||||||9
1627048940000|2021-07-23 14:02:20|1359.2|1358|1359.4|1358.2|1359.4|1358.2|1359.2|1358|4
1627048950000|2021-07-23 14:02:30|1359.2|1358|1358.9|1357.7|1359.2|1358|1358.8|1357.6|16
1627048960000|2021-07-23 14:02:40|1359.1|1357.9|1359.2|1358|1359.3|1358.1|1358.9|1357.7|13
1627048970000|2021-07-23 14:02:50|1359.3|1358.1|1359.2|1358|1359.4|1358.2|1359.2|1358|7
1627048980000|2021-07-23 14:03:00|1359.3|1358.1|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|21
1627048990000|2021-07-23 14:03:10|1359.2|1358|1359.6|1358.4|1359.6|1358.4|1359.2|1358|20
1627049000000|2021-07-23 14:03:20|1359.7|1358.5|1360.2|1359|1360.2|1359|1359.7|1358.5|36
1627049010000|2021-07-23 14:03:30|1360.1|1358.9|1360|1358.8|1360.2|1359|1359.9|1358.7|14
1627049020000|2021-07-23 14:03:40|1359.9|1358.7|1360.1|1358.9|1360.3|1359.1|1359.9|1358.7|19
1627049030000|2021-07-23 14:03:50|1360.2|1359|1360.3|1359.1|1360.4|1359.2|1360.2|1359|2
1627049040000|2021-07-23 14:04:00|1360.1|1358.9|1360.5|1359.3|1360.5|1359.3|1359.9|1358.7|21
1627049050000|2021-07-23 14:04:10|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.2|1359|4
1627049060000|2021-07-23 14:04:20|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|5
1627049070000|2021-07-23 14:04:30|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|13
1627049080000|2021-07-23 14:04:40|1360.8|1359.6|1360.6|1359.4|1360.8|1359.6|1360.4|1359.2|2
1627049090000|2021-07-23 14:04:50|1360.7|1359.5|1360.8|1359.6|1360.9|1359.7|1360.7|1359.5|11
1627049100000|2021-07-23 14:05:00|1360.6|1359.4|1359.7|1358.5|1360.8|1359.6|1359.7|1358.5|23
1627049110000|2021-07-23 14:05:10|1359.5|1358.3|1359.2|1358|1359.7|1358.5|1359.2|1358|14
1627049120000|2021-07-23 14:05:20|||||||||21
1627049130000|2021-07-23 14:05:30|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.2|1358|18
1627049140000|2021-07-23 14:05:40|1359.2|1358|1359.2|1358|1359.3|1358.1|1359.2|1358|4
1627049150000|2021-07-23 14:05:50|1359.1|1357.9|1358.7|1357.5|1359.1|1357.9|1358.7|1357.5|49
1627049160000|2021-07-23 14:06:00|1358.6|1357.4|1358.8|1357.6|1358.9|1357.7|1358.6|1357.4|25
1627049170000|2021-07-23 14:06:10|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.7|1357.5|10
1627049180000|2021-07-23 14:06:20|1358.9|1357.7|1358.9|1357.7|1359.2|1358|1358.9|1357.7|10
1627049190000|2021-07-23 14:06:30|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|4
1627049200000|2021-07-23 14:06:40|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|5
1627049210000|2021-07-23 14:06:50|1359.5|1358.3|1359.9|1358.7|1359.9|1358.7|1359.5|1358.3|18
1627049220000|2021-07-23 14:07:00|1359.8|1358.6|1359.4|1358.2|1359.8|1358.6|1359.4|1358.2|14
1627049230000|2021-07-23 14:07:10|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.2|1358|16
1627049240000|2021-07-23 14:07:20|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|2
1627049250000|2021-07-23 14:07:30|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|5
1627049260000|2021-07-23 14:07:40|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|3
1627049270000|2021-07-23 14:07:50|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|3
1627049280000|2021-07-23 14:08:00|1359.4|1358.2|1359.2|1358|1359.6|1358.4|1359.2|1358|31
1627049290000|2021-07-23 14:08:10|1359.3|1358.1|1358.7|1357.5|1359.3|1358.1|1358.7|1357.5|13
1627049300000|2021-07-23 14:08:20|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|8
1627049310000|2021-07-23 14:08:30|1359.2|1358|1358.8|1357.6|1359.2|1358|1358.8|1357.6|4
1627049320000|2021-07-23 14:08:40|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|4
1627049330000|2021-07-23 14:08:50|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|3
1627049340000|2021-07-23 14:09:00|1359.1|1357.9|1359.8|1358.6|1359.8|1358.6|1359.1|1357.9|22
1627049350000|2021-07-23 14:09:10|1359.7|1358.5|1359.9|1358.7|1359.9|1358.7|1359.6|1358.4|3
1627049360000|2021-07-23 14:09:20|1360|1358.8|1360.7|1359.5|1360.7|1359.5|1359.9|1358.7|42
1627049370000|2021-07-23 14:09:30|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.1|1358.9|47
1627049380000|2021-07-23 14:09:40|1360.3|1359.1|1360.7|1359.5|1360.7|1359.5|1360.3|1359.1|13
1627049390000|2021-07-23 14:09:50|1360.8|1359.6|1360.6|1359.4|1360.9|1359.7|1360.4|1359.2|7
1627049400000|2021-07-23 14:10:00|1360.4|1359.2|1360.3|1359.1|1360.5|1359.3|1360.2|1359|8
1627049410000|2021-07-23 14:10:10|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|8
1627049420000|2021-07-23 14:10:20|1360.4|1359.2|1360.2|1359|1360.5|1359.3|1359.8|1358.6|21
1627049430000|2021-07-23 14:10:30|1360.3|1359.1|1360.2|1359|1360.4|1359.2|1360.2|1359|5
1627049440000|2021-07-23 14:10:40|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|5
1627049450000|2021-07-23 14:10:50|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|4
1627049460000|2021-07-23 14:11:00|||||||||1
1627049470000|2021-07-23 14:11:10|1359.6|1358.4|1360.2|1359|1360.2|1359|1359.6|1358.4|21
1627049480000|2021-07-23 14:11:20|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|4
1627049490000|2021-07-23 14:11:30|1360.2|1359|1360.3|1359.1|1360.6|1359.4|1360.2|1359|53
1627049500000|2021-07-23 14:11:40|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|1
1627049510000|2021-07-23 14:11:50|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|18
1627049520000|2021-07-23 14:12:00|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360|1358.8|14
1627049530000|2021-07-23 14:12:10|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627049540000|2021-07-23 14:12:20|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.1|1358.9|7
1627049550000|2021-07-23 14:12:30|1360.1|1358.9|1359.7|1358.5|1360.1|1358.9|1359.7|1358.5|18
1627049560000|2021-07-23 14:12:40|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|29
1627049570000|2021-07-23 14:12:50|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|4
1627049580000|2021-07-23 14:13:00|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|9
1627049590000|2021-07-23 14:13:10|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|6
1627049600000|2021-07-23 14:13:20|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|0
1627049610000|2021-07-23 14:13:30|1359.3|1358.1|1359.4|1358.2|1359.7|1358.5|1359.3|1358.1|16
1627049620000|2021-07-23 14:13:40|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.2|1358|7
1627049630000|2021-07-23 14:13:50|1359.5|1358.3|1359.8|1358.6|1359.8|1358.6|1359.5|1358.3|10
1627049640000|2021-07-23 14:14:00|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360.1|1358.9|4
1627049650000|2021-07-23 14:14:10|1360.2|1359|1359.8|1358.6|1360.2|1359|1359.8|1358.6|13
1627049660000|2021-07-23 14:14:20|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.5|1358.3|7
1627049670000|2021-07-23 14:14:30|1359.5|1358.3|1359.2|1358|1359.6|1358.4|1359.2|1358|10
1627049680000|2021-07-23 14:14:40|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|5
1627049690000|2021-07-23 14:14:50|1358.9|1357.7|1358.9|1357.7|1359.1|1357.9|1358.7|1357.5|15
1627049700000|2021-07-23 14:15:00|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|5
1627049710000|2021-07-23 14:15:10|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|7
1627049720000|2021-07-23 14:15:20|1359.1|1357.9|1359.1|1357.9|1359.2|1358|1359.1|1357.9|4
1627049730000|2021-07-23 14:15:30|1359|1357.8|1359.8|1358.6|1359.8|1358.6|1358.9|1357.7|5
1627049740000|2021-07-23 14:15:40|1359.9|1358.7|1359.4|1358.2|1359.9|1358.7|1359.4|1358.2|5
1627049750000|2021-07-23 14:15:50|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|3
1627049760000|2021-07-23 14:16:00|1359.5|1358.3|1360.3|1359.1|1360.4|1359.2|1359.4|1358.2|17
1627049770000|2021-07-23 14:16:10|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|8
1627049780000|2021-07-23 14:16:20|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360|1358.8|5
1627049790000|2021-07-23 14:16:30|1360|1358.8|1360.1|1358.9|1360.2|1359|1359.7|1358.5|10
1627049800000|2021-07-23 14:16:40|1360.2|1359|1360.3|1359.1|1360.4|1359.2|1359.9|1358.7|4
1627049810000|2021-07-23 14:16:50|1360.4|1359.2|1360.1|1358.9|1360.4|1359.2|1360.1|1358.9|8
1627049820000|2021-07-23 14:17:00|1360.2|1359|1359.1|1357.9|1360.2|1359|1359.1|1357.9|7
1627049830000|2021-07-23 14:17:10|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|9
1627049840000|2021-07-23 14:17:20|1358.7|1357.5|1359.1|1357.9|1359.2|1358|1358.6|1357.4|35
1627049850000|2021-07-23 14:17:30|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.7|1357.5|29
1627049860000|2021-07-23 14:17:40|1359.1|1357.9|1358.6|1357.4|1359.2|1358|1358.6|1357.4|13
1627049870000|2021-07-23 14:17:50|1358.5|1357.3|1358.8|1357.6|1359|1357.8|1358.5|1357.3|13
1627049880000|2021-07-23 14:18:00|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.4|1357.2|1
1627049890000|2021-07-23 14:18:10|1358.4|1357.2|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|11
1627049900000|2021-07-23 14:18:20|1358.6|1357.4|1358.2|1357|1358.6|1357.4|1358.2|1357|6
1627049910000|2021-07-23 14:18:30|1358.1|1356.9|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|21
1627049920000|2021-07-23 14:18:40|1358|1356.8|1357.9|1356.7|1358.2|1357|1357.9|1356.7|5
1627049930000|2021-07-23 14:18:50|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|7
1627049940000|2021-07-23 14:19:00|1358.1|1356.9|1357.4|1356.2|1358.2|1357|1357.4|1356.2|47
1627049950000|2021-07-23 14:19:10|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|19
1627049960000|2021-07-23 14:19:20|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|8
1627049970000|2021-07-23 14:19:30|1357|1355.8|1357.2|1356|1357.2|1356|1356.9|1355.7|16
1627049980000|2021-07-23 14:19:40|1357.1|1355.9|1356.9|1355.7|1357.4|1356.2|1356.9|1355.7|24
1627049990000|2021-07-23 14:19:50|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|7
1627050000000|2021-07-23 14:20:00|1356.7|1355.5|1356.5|1355.3|1356.9|1355.7|1356.4|1355.2|49
1627050010000|2021-07-23 14:20:10|1356.6|1355.4|1356|1354.8|1356.7|1355.5|1356|1354.8|19
1627050020000|2021-07-23 14:20:20|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|33
1627050030000|2021-07-23 14:20:30|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|21
1627050040000|2021-07-23 14:20:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|18
1627050050000|2021-07-23 14:20:50|1355.8|1354.6|1356|1354.8|1356|1354.8|1355.8|1354.6|10
1627050060000|2021-07-23 14:21:00|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|7
1627050070000|2021-07-23 14:21:10|1356.5|1355.3|1356.6|1355.4|1356.7|1355.5|1356.2|1355|7
1627050080000|2021-07-23 14:21:20|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|8
1627050090000|2021-07-23 14:21:30|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.5|1355.3|15
1627050100000|2021-07-23 14:21:40|1356.7|1355.5|1356.5|1355.3|1356.7|1355.5|1356.5|1355.3|5
1627050110000|2021-07-23 14:21:50|1356.6|1355.4|1356.6|1355.4|1356.7|1355.5|1356.5|1355.3|6
1627050120000|2021-07-23 14:22:00|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.2|1355|15
1627050130000|2021-07-23 14:22:10|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|33
1627050140000|2021-07-23 14:22:20|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|5
1627050150000|2021-07-23 14:22:30|1356.7|1355.5|1357.2|1356|1357.2|1356|1356.7|1355.5|16
1627050160000|2021-07-23 14:22:40|1357.3|1356.1|1357.5|1356.3|1357.6|1356.4|1357.3|1356.1|6
1627050170000|2021-07-23 14:22:50|1357.7|1356.5|1357.2|1356|1357.7|1356.5|1357.2|1356|15
1627050180000|2021-07-23 14:23:00|||||||||21
1627050190000|2021-07-23 14:23:10|1357.3|1356.1|1357.4|1356.2|1357.7|1356.5|1357.2|1356|10
1627050200000|2021-07-23 14:23:20|1357.2|1356|1357.2|1356|1357.3|1356.1|1357.2|1356|6
1627050210000|2021-07-23 14:23:30|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.2|1356|9
1627050220000|2021-07-23 14:23:40|1357.5|1356.3|1357.6|1356.4|1357.8|1356.6|1357.5|1356.3|26
1627050230000|2021-07-23 14:23:50|1357.5|1356.3|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|10
1627050240000|2021-07-23 14:24:00|1357.8|1356.6|1358.2|1357|1358.2|1357|1357.8|1356.6|17
1627050250000|2021-07-23 14:24:10|1358|1356.8|1357.8|1356.6|1358.1|1356.9|1357.7|1356.5|26
1627050260000|2021-07-23 14:24:20|1357.7|1356.5|1358.1|1356.9|1358.2|1357|1357.7|1356.5|62
1627050270000|2021-07-23 14:24:30|1358|1356.8|1358.4|1357.2|1358.4|1357.2|1357.8|1356.6|60
1627050280000|2021-07-23 14:24:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|13
1627050290000|2021-07-23 14:24:50|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.2|1357|31
1627050300000|2021-07-23 14:25:00|1358.4|1357.2|1358.1|1356.9|1358.6|1357.4|1357.9|1356.7|56
1627050310000|2021-07-23 14:25:10|1358.2|1357|1357.9|1356.7|1358.2|1357|1357.8|1356.6|4
1627050320000|2021-07-23 14:25:20|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|30
1627050330000|2021-07-23 14:25:30|1358.4|1357.2|1359.3|1358.1|1359.4|1358.2|1358.4|1357.2|24
1627050340000|2021-07-23 14:25:40|1359.2|1358|1359.2|1358|1359.4|1358.2|1359.2|1358|11
1627050350000|2021-07-23 14:25:50|1359.3|1358.1|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|10
1627050360000|2021-07-23 14:26:00|1359.4|1358.2|1359.1|1357.9|1359.5|1358.3|1359.1|1357.9|5
1627050370000|2021-07-23 14:26:10|1359.2|1358|1359.2|1358|1359.2|1358|1359.1|1357.9|2
1627050380000|2021-07-23 14:26:20|1359.3|1358.1|1359.4|1358.2|1359.5|1358.3|1359.2|1358|6
1627050390000|2021-07-23 14:26:30|1359.5|1358.3|1359.2|1358|1359.6|1358.4|1359|1357.8|30
1627050400000|2021-07-23 14:26:40|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|30
1627050410000|2021-07-23 14:26:50|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|3
1627050420000|2021-07-23 14:27:00|1359.2|1358|1358.8|1357.6|1359.2|1358|1358.7|1357.5|15
1627050440000|2021-07-23 14:27:20|1359.1|1357.9|1359.2|1358|1359.2|1358|1359|1357.8|3
1627050450000|2021-07-23 14:27:30|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|4
1627050460000|2021-07-23 14:27:40|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|14
1627050470000|2021-07-23 14:27:50|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|3
1627050480000|2021-07-23 14:28:00|1359|1357.8|1359.2|1358|1359.2|1358|1358.9|1357.7|10
1627050490000|2021-07-23 14:28:10|1359.1|1357.9|1358.6|1357.4|1359.1|1357.9|1358.5|1357.3|45
1627050500000|2021-07-23 14:28:20|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|4
1627050510000|2021-07-23 14:28:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|7
1627050520000|2021-07-23 14:28:40|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|4
1627050530000|2021-07-23 14:28:50|1358.7|1357.5|1358.6|1357.4|1358.8|1357.6|1358.5|1357.3|6
1627050540000|2021-07-23 14:29:00|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|6
1627050550000|2021-07-23 14:29:10|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|5
1627050560000|2021-07-23 14:29:20|1358.1|1356.9|1358.4|1357.2|1358.4|1357.2|1358.1|1356.9|5
1627050570000|2021-07-23 14:29:30|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.2|1357|2
1627050580000|2021-07-23 14:29:40|1358.2|1357|1357.9|1356.7|1358.2|1357|1357.9|1356.7|6
1627050590000|2021-07-23 14:29:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|11
1627050600000|2021-07-23 14:30:00|1358|1356.8|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|9
1627050610000|2021-07-23 14:30:10|1357.8|1356.6|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|6
1627050620000|2021-07-23 14:30:20|1357.7|1356.5|1357.1|1355.9|1357.7|1356.5|1357.1|1355.9|79
1627050630000|2021-07-23 14:30:30|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.6|1355.4|21
1627050640000|2021-07-23 14:30:40|1356.8|1355.6|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|6
1627050650000|2021-07-23 14:30:50|1357.1|1355.9|1357.2|1356|1357.2|1356|1357.1|1355.9|12
1627050660000|2021-07-23 14:31:00|1357.1|1355.9|1357.2|1356|1357.2|1356|1356.7|1355.5|28
1627050670000|2021-07-23 14:31:10|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|39
1627050680000|2021-07-23 14:31:20|1356.8|1355.6|1357.4|1356.2|1357.4|1356.2|1356.7|1355.5|16
1627050690000|2021-07-23 14:31:30|1357.3|1356.1|1356.9|1355.7|1357.3|1356.1|1356.9|1355.7|15
1627050700000|2021-07-23 14:31:40|1357|1355.8|1357.2|1356|1357.2|1356|1356.7|1355.5|14
1627050710000|2021-07-23 14:31:50|1357.4|1356.2|1357.5|1356.3|1357.6|1356.4|1357.2|1356|11
1627050720000|2021-07-23 14:32:00|1357.4|1356.2|1357.1|1355.9|1357.7|1356.5|1357.1|1355.9|21
1627050730000|2021-07-23 14:32:10|1357|1355.8|1357.2|1356|1357.2|1356|1356.7|1355.5|6
1627050740000|2021-07-23 14:32:20|1357.3|1356.1|1357.6|1356.4|1357.6|1356.4|1357.3|1356.1|46
1627050750000|2021-07-23 14:32:30|1357.5|1356.3|1357.6|1356.4|1357.7|1356.5|1357.4|1356.2|4
1627050760000|2021-07-23 14:32:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|2
1627050770000|2021-07-23 14:32:50|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1
1627050780000|2021-07-23 14:33:00|1357.5|1356.3|1357.5|1356.3|1357.6|1356.4|1357.4|1356.2|2
1627050790000|2021-07-23 14:33:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|2
1627050800000|2021-07-23 14:33:20|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|0
1627050810000|2021-07-23 14:33:30|1357.7|1356.5|1357.8|1356.6|1357.9|1356.7|1357.7|1356.5|13
1627050820000|2021-07-23 14:33:40|1357.9|1356.7|1357.3|1356.1|1357.9|1356.7|1357.3|1356.1|35
1627050830000|2021-07-23 14:33:50|1357.2|1356|1356.9|1355.7|1357.2|1356|1356.8|1355.6|26
1627050840000|2021-07-23 14:34:00|1356.8|1355.6|1356.9|1355.7|1357.1|1355.9|1356.7|1355.5|18
1627050850000|2021-07-23 14:34:10|1356.8|1355.6|1356.3|1355.1|1356.9|1355.7|1356.2|1355|35
1627050860000|2021-07-23 14:34:20|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|26
1627050870000|2021-07-23 14:34:30|1356.6|1355.4|1356.9|1355.7|1357|1355.8|1356.6|1355.4|20
1627050880000|2021-07-23 14:34:40|1357.2|1356|1356.8|1355.6|1357.2|1356|1356.8|1355.6|5
1627050890000|2021-07-23 14:34:50|1356.4|1355.2|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|47
1627050900000|2021-07-23 14:35:00|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|14
1627050910000|2021-07-23 14:35:10|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|30
1627050920000|2021-07-23 14:35:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|21
1627050930000|2021-07-23 14:35:30|1356.6|1355.4|1356.8|1355.6|1356.8|1355.6|1356.4|1355.2|6
1627050940000|2021-07-23 14:35:40|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|14
1627050950000|2021-07-23 14:35:50|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.2|1356|12
1627050960000|2021-07-23 14:36:00|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|0
1627050970000|2021-07-23 14:36:10|1357.2|1356|1356.9|1355.7|1357.2|1356|1356.9|1355.7|2
1627050980000|2021-07-23 14:36:20|1356.8|1355.6|1356.6|1355.4|1356.8|1355.6|1356.4|1355.2|17
1627050990000|2021-07-23 14:36:30|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|19
1627051010000|2021-07-23 14:36:50|1357|1355.8|1357.2|1356|1357.3|1356.1|1357|1355.8|12
1627051020000|2021-07-23 14:37:00|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|9
1627051030000|2021-07-23 14:37:10|1357.2|1356|1357.2|1356|1357.3|1356.1|1357.2|1356|3
1627051040000|2021-07-23 14:37:20|1357|1355.8|1356.7|1355.5|1357.1|1355.9|1356.7|1355.5|7
1627051050000|2021-07-23 14:37:30|1356.4|1355.2|1356.3|1355.1|1356.6|1355.4|1356.3|1355.1|11
1627051060000|2021-07-23 14:37:40|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|14
1627051070000|2021-07-23 14:37:50|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|12
1627051080000|2021-07-23 14:38:00|1356.3|1355.1|1356.2|1355|1356.4|1355.2|1356.2|1355|7
1627051090000|2021-07-23 14:38:10|1356.3|1355.1|1356.2|1355|1356.4|1355.2|1356.2|1355|3
1627051100000|2021-07-23 14:38:20|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|16
1627051110000|2021-07-23 14:38:30|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|33
1627051120000|2021-07-23 14:38:40|1356.2|1355|1356.2|1355|1356.3|1355.1|1356.2|1355|20
1627051130000|2021-07-23 14:38:50|1356.4|1355.2|1355.7|1354.5|1356.4|1355.2|1355.7|1354.5|14
1627051140000|2021-07-23 14:39:00|1355.8|1354.6|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|4
1627051150000|2021-07-23 14:39:10|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1
1627051160000|2021-07-23 14:39:20|||||||||20
1627051170000|2021-07-23 14:39:30|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|10
1627051180000|2021-07-23 14:39:40|1355.9|1354.7|1355.2|1354|1355.9|1354.7|1355|1353.8|86
1627051190000|2021-07-23 14:39:50|1355.1|1353.9|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|43
1627051200000|2021-07-23 14:40:00|1354.7|1353.5|1354.2|1353|1354.7|1353.5|1354.2|1353|53
1627051210000|2021-07-23 14:40:10|1354.4|1353.2|1355.3|1354.1|1355.4|1354.2|1354.4|1353.2|30
1627051220000|2021-07-23 14:40:20|1355.4|1354.2|1355.8|1354.6|1355.8|1354.6|1355.4|1354.2|9
1627051230000|2021-07-23 14:40:30|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.6|1354.4|11
1627051240000|2021-07-23 14:40:40|1355.9|1354.7|1356.8|1355.6|1356.9|1355.7|1355.7|1354.5|23
1627051250000|2021-07-23 14:40:50|1356.9|1355.7|1356.4|1355.2|1356.9|1355.7|1356.4|1355.2|37
1627051260000|2021-07-23 14:41:00|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|13
1627051270000|2021-07-23 14:41:10|1356.3|1355.1|1356.7|1355.5|1356.7|1355.5|1356.2|1355|40
1627051280000|2021-07-23 14:41:20|1356.5|1355.3|1356.2|1355|1356.5|1355.3|1356.2|1355|12
1627051290000|2021-07-23 14:41:30|1356|1354.8|1356.2|1355|1356.2|1355|1355.7|1354.5|21
1627051300000|2021-07-23 14:41:40|1356.3|1355.1|1356.7|1355.5|1356.7|1355.5|1356.3|1355.1|19
1627051310000|2021-07-23 14:41:50|1356.6|1355.4|1356.6|1355.4|1356.7|1355.5|1356.3|1355.1|68
1627051320000|2021-07-23 14:42:00|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|22
1627051330000|2021-07-23 14:42:10|1356.4|1355.2|1356.9|1355.7|1357.1|1355.9|1356.4|1355.2|28
1627051340000|2021-07-23 14:42:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|12
1627051350000|2021-07-23 14:42:30|1356.9|1355.7|1356.4|1355.2|1356.9|1355.7|1356.4|1355.2|31
1627051360000|2021-07-23 14:42:40|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|0
1627051370000|2021-07-23 14:42:50|1356.3|1355.1|1356.3|1355.1|1356.4|1355.2|1356.2|1355|6
1627051380000|2021-07-23 14:43:00|1356.4|1355.2|1356.8|1355.6|1356.8|1355.6|1356.3|1355.1|8
1627051390000|2021-07-23 14:43:10|1356.9|1355.7|1356.4|1355.2|1356.9|1355.7|1356.4|1355.2|9
1627051400000|2021-07-23 14:43:20|1356.5|1355.3|1357.2|1356|1357.2|1356|1356.5|1355.3|19
1627051410000|2021-07-23 14:43:30|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|5
1627051420000|2021-07-23 14:43:40|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1356.9|1355.7|15
1627051430000|2021-07-23 14:43:50|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.6|1355.4|6
1627051440000|2021-07-23 14:44:00|1356.6|1355.4|1356.6|1355.4|1356.7|1355.5|1356.1|1354.9|16
1627051450000|2021-07-23 14:44:10|1356.4|1355.2|1356.8|1355.6|1356.8|1355.6|1356.4|1355.2|49
1627051460000|2021-07-23 14:44:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1
1627051470000|2021-07-23 14:44:30|1356.6|1355.4|1356.4|1355.2|1356.6|1355.4|1356.4|1355.2|1
1627051480000|2021-07-23 14:44:40|1356.2|1355|1356.3|1355.1|1356.4|1355.2|1356.2|1355|6
1627051490000|2021-07-23 14:44:50|1356.2|1355|1355.9|1354.7|1356.2|1355|1355.9|1354.7|2
1627051500000|2021-07-23 14:45:00|1355.8|1354.6|1355.4|1354.2|1355.9|1354.7|1355.4|1354.2|21
1627051510000|2021-07-23 14:45:10|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|6
1627051520000|2021-07-23 14:45:20|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|8
1627051530000|2021-07-23 14:45:30|1355.9|1354.7|1356.4|1355.2|1356.4|1355.2|1355.7|1354.5|12
1627051540000|2021-07-23 14:45:40|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|3
1627051550000|2021-07-23 14:45:50|1356.1|1354.9|1356.1|1354.9|1356.2|1355|1356|1354.8|18
1627051560000|2021-07-23 14:46:00|1356|1354.8|1355.4|1354.2|1356|1354.8|1355.4|1354.2|20
1627051570000|2021-07-23 14:46:10|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.6|1354.4|5
1627051580000|2021-07-23 14:46:20|1355.6|1354.4|1355.8|1354.6|1355.9|1354.7|1355.6|1354.4|3
1627051590000|2021-07-23 14:46:30|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|0
1627051600000|2021-07-23 14:46:40|1355.9|1354.7|1356.1|1354.9|1356.2|1355|1355.9|1354.7|12
1627051610000|2021-07-23 14:46:50|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|3
1627051620000|2021-07-23 14:47:00|1356.2|1355|1356.4|1355.2|1356.7|1355.5|1355.8|1354.6|34
1627051630000|2021-07-23 14:47:10|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|0
1627051640000|2021-07-23 14:47:20|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|10
1627051650000|2021-07-23 14:47:30|||||||||1
1627051660000|2021-07-23 14:47:40|1355.8|1354.6|1355.6|1354.4|1355.8|1354.6|1355.4|1354.2|25
1627051670000|2021-07-23 14:47:50|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|4
1627051680000|2021-07-23 14:48:00|1355.4|1354.2|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|6
1627051690000|2021-07-23 14:48:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|4
1627051710000|2021-07-23 14:48:30|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.6|1354.4|7
1627051720000|2021-07-23 14:48:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|2
1627051730000|2021-07-23 14:48:50|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|9
1627051740000|2021-07-23 14:49:00|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|8
1627051750000|2021-07-23 14:49:10|1356.2|1355|1356.1|1354.9|1356.4|1355.2|1356.1|1354.9|3
1627051760000|2021-07-23 14:49:20|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|1
1627051770000|2021-07-23 14:49:30|1355.7|1354.5|1355.9|1354.7|1356.2|1355|1355.7|1354.5|16
1627051780000|2021-07-23 14:49:40|1355.8|1354.6|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|4
1627051790000|2021-07-23 14:49:50|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1355.4|1354.2|10
1627051800000|2021-07-23 14:50:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.2|1354|21
1627051810000|2021-07-23 14:50:10|1355.5|1354.3|1355.7|1354.5|1355.7|1354.5|1355.4|1354.2|4
1627051820000|2021-07-23 14:50:20|1355.8|1354.6|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|7
1627051830000|2021-07-23 14:50:30|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|4
1627051840000|2021-07-23 14:50:40|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|3
1627051850000|2021-07-23 14:50:50|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1355.3|1354.1|4
1627051860000|2021-07-23 14:51:00|1355.6|1354.4|1355.2|1354|1355.6|1354.4|1355.2|1354|4
1627051870000|2021-07-23 14:51:10|1354.9|1353.7|1355.4|1354.2|1355.4|1354.2|1354.9|1353.7|22
1627051880000|2021-07-23 14:51:20|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.1|1353.9|4
1627051890000|2021-07-23 14:51:30|1355.3|1354.1|1355.2|1354|1355.4|1354.2|1355.2|1354|4
1627051900000|2021-07-23 14:51:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|3
1627051910000|2021-07-23 14:51:50|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.2|1354|4
1627051920000|2021-07-23 14:52:00|1355.4|1354.2|1354.6|1353.4|1355.4|1354.2|1354.6|1353.4|27
1627051930000|2021-07-23 14:52:10|1354.4|1353.2|1354.2|1353|1354.4|1353.2|1354.2|1353|18
1627051940000|2021-07-23 14:52:20|1353.9|1352.7|1354.2|1353|1354.3|1353.1|1353.9|1352.7|19
1627051950000|2021-07-23 14:52:30|1353.9|1352.7|1354|1352.8|1354.2|1353|1353.9|1352.7|19
1627051960000|2021-07-23 14:52:40|1353.9|1352.7|1354.2|1353|1354.2|1353|1353.9|1352.7|33
1627051970000|2021-07-23 14:52:50|1354.1|1352.9|1354.1|1352.9|1354.2|1353|1353.9|1352.7|19
1627051980000|2021-07-23 14:53:00|1354|1352.8|1354.3|1353.1|1354.3|1353.1|1354|1352.8|3
1627051990000|2021-07-23 14:53:10|1354.2|1353|1354.2|1353|1354.4|1353.2|1353.9|1352.7|29
1627052000000|2021-07-23 14:53:20|1354.3|1353.1|1354.2|1353|1354.5|1353.3|1354.2|1353|11
1627052010000|2021-07-23 14:53:30|1353.9|1352.7|1353.7|1352.5|1354.2|1353|1353.7|1352.5|18
1627052020000|2021-07-23 14:53:40|1353.8|1352.6|1353.4|1352.2|1353.8|1352.6|1353.3|1352.1|71
1627052030000|2021-07-23 14:53:50|1353.3|1352.1|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|14
1627052040000|2021-07-23 14:54:00|1353.2|1352|1352.9|1351.7|1353.4|1352.2|1352.9|1351.7|16
1627052050000|2021-07-23 14:54:10|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|20
1627052060000|2021-07-23 14:54:20|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|21
1627052070000|2021-07-23 14:54:30|1353.1|1351.9|1353.7|1352.5|1353.7|1352.5|1353.1|1351.9|56
1627052080000|2021-07-23 14:54:40|1353.6|1352.4|1353.6|1352.4|1353.7|1352.5|1353.2|1352|18
1627052090000|2021-07-23 14:54:50|1353.7|1352.5|1353.1|1351.9|1353.7|1352.5|1353.1|1351.9|18
1627052100000|2021-07-23 14:55:00|1353.2|1352|1352.7|1351.5|1353.2|1352|1352.7|1351.5|31
1627052110000|2021-07-23 14:55:10|1352.8|1351.6|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|16
1627052120000|2021-07-23 14:55:20|1352.8|1351.6|1352.9|1351.7|1353.2|1352|1352.8|1351.6|17
1627052130000|2021-07-23 14:55:30|1352.8|1351.6|1353.2|1352|1353.2|1352|1352.7|1351.5|16
1627052140000|2021-07-23 14:55:40|1352.9|1351.7|1353|1351.8|1353.2|1352|1352.9|1351.7|46
1627052150000|2021-07-23 14:55:50|1353.1|1351.9|1352.8|1351.6|1353.1|1351.9|1352.7|1351.5|9
1627052160000|2021-07-23 14:56:00|1352.7|1351.5|1352.6|1351.4|1352.9|1351.7|1352.6|1351.4|8
1627052170000|2021-07-23 14:56:10|1352.7|1351.5|1352.8|1351.6|1352.9|1351.7|1352.6|1351.4|6
1627052180000|2021-07-23 14:56:20|1352.7|1351.5|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|8
1627052190000|2021-07-23 14:56:30|1352.8|1351.6|1353.6|1352.4|1353.6|1352.4|1352.8|1351.6|24
1627052200000|2021-07-23 14:56:40|1353.7|1352.5|1353.9|1352.7|1353.9|1352.7|1353.6|1352.4|18
1627052210000|2021-07-23 14:56:50|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.5|1352.3|45
1627052220000|2021-07-23 14:57:00|1353.4|1352.2|1353.6|1352.4|1353.6|1352.4|1353.3|1352.1|37
1627052230000|2021-07-23 14:57:10|1353.4|1352.2|1353.6|1352.4|1353.6|1352.4|1353.4|1352.2|11
1627052240000|2021-07-23 14:57:20|1353.7|1352.5|1353.4|1352.2|1353.7|1352.5|1353.4|1352.2|8
1627052250000|2021-07-23 14:57:30|1353.3|1352.1|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|9
1627052260000|2021-07-23 14:57:40|1353.4|1352.2|1353.7|1352.5|1353.7|1352.5|1353.4|1352.2|16
1627052270000|2021-07-23 14:57:50|1353.6|1352.4|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|4
1627052280000|2021-07-23 14:58:00|1353.6|1352.4|1353.4|1352.2|1353.6|1352.4|1353.3|1352.1|22
1627052290000|2021-07-23 14:58:10|1353.6|1352.4|1353.4|1352.2|1353.7|1352.5|1353.4|1352.2|19
1627052300000|2021-07-23 14:58:20|1353.3|1352.1|1353.2|1352|1353.3|1352.1|1353.2|1352|19
1627052310000|2021-07-23 14:58:30|1353.4|1352.2|1353.2|1352|1353.4|1352.2|1353.2|1352|18
1627052320000|2021-07-23 14:58:40|||||||||4
1627052330000|2021-07-23 14:58:50|||||||||7
1627052340000|2021-07-23 14:59:00|1352.9|1351.7|1353.1|1351.9|1353.1|1351.9|1352.7|1351.5|46
1627052350000|2021-07-23 14:59:10|1352.9|1351.7|1352.8|1351.6|1353.1|1351.9|1352.8|1351.6|5
1627052360000|2021-07-23 14:59:20|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|17
1627052370000|2021-07-23 14:59:30|1352.7|1351.5|1352.8|1351.6|1352.9|1351.7|1352.7|1351.5|8
1627052380000|2021-07-23 14:59:40|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|6
1627052390000|2021-07-23 14:59:50|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|1
1627052400000|2021-07-23 15:00:00|1353|1351.8|1353.1|1351.9|1353.7|1352.5|1353|1351.8|38
1627052410000|2021-07-23 15:00:10|1353.2|1352|1353.6|1352.4|1353.6|1352.4|1353.1|1351.9|9
1627052420000|2021-07-23 15:00:20|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|3
1627052430000|2021-07-23 15:00:30|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|5
1627052440000|2021-07-23 15:00:40|1353.4|1352.2|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|11
1627052450000|2021-07-23 15:00:50|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1
1627052460000|2021-07-23 15:01:00|1353.8|1352.6|1353.7|1352.5|1353.9|1352.7|1353.7|1352.5|10
1627052470000|2021-07-23 15:01:10|1353.6|1352.4|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|14
1627052480000|2021-07-23 15:01:20|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|6
1627052490000|2021-07-23 15:01:30|1353.6|1352.4|1353.7|1352.5|1353.7|1352.5|1353.6|1352.4|5
1627052500000|2021-07-23 15:01:40|1353.9|1352.7|1354.7|1353.5|1354.9|1353.7|1353.9|1352.7|32
1627052510000|2021-07-23 15:01:50|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.6|1353.4|37
1627052520000|2021-07-23 15:02:00|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|14
1627052530000|2021-07-23 15:02:10|1355.2|1354|1355.2|1354|1355.3|1354.1|1355.2|1354|45
1627052540000|2021-07-23 15:02:20|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|10
1627052550000|2021-07-23 15:02:30|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|54
1627052560000|2021-07-23 15:02:40|||||||||1
1627052570000|2021-07-23 15:02:50|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|4
1627052580000|2021-07-23 15:03:00|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.4|1353.2|17
1627052590000|2021-07-23 15:03:10|1354.8|1353.6|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|14
1627052600000|2021-07-23 15:03:20|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|1
1627052610000|2021-07-23 15:03:30|1354.7|1353.5|1354.8|1353.6|1354.9|1353.7|1354.7|1353.5|7
1627052620000|2021-07-23 15:03:40|1354.9|1353.7|1354.7|1353.5|1354.9|1353.7|1354.7|1353.5|0
1627052630000|2021-07-23 15:03:50|1354.6|1353.4|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|7
1627052640000|2021-07-23 15:04:00|1354.4|1353.2|1354.6|1353.4|1354.7|1353.5|1354.2|1353|45
1627052650000|2021-07-23 15:04:10|1354.4|1353.2|1354.4|1353.2|1354.7|1353.5|1354.3|1353.1|1
1627052660000|2021-07-23 15:04:20|1354.3|1353.1|1354.6|1353.4|1354.7|1353.5|1354.3|1353.1|11
1627052670000|2021-07-23 15:04:30|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|9
1627052680000|2021-07-23 15:04:40|1354.4|1353.2|1354.1|1352.9|1354.5|1353.3|1353.9|1352.7|18
1627052690000|2021-07-23 15:04:50|1354.2|1353|1354.2|1353|1354.2|1353|1354.1|1352.9|5
1627052700000|2021-07-23 15:05:00|1354.3|1353.1|1354.3|1353.1|1354.4|1353.2|1354.2|1353|15
1627052710000|2021-07-23 15:05:10|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.2|1353|3
1627052720000|2021-07-23 15:05:20|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|3
1627052730000|2021-07-23 15:05:30|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|25
1627052740000|2021-07-23 15:05:40|1354.1|1352.9|1354.2|1353|1354.2|1353|1354.1|1352.9|12
1627052750000|2021-07-23 15:05:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627052760000|2021-07-23 15:06:00|1354|1352.8|1354.2|1353|1354.3|1353.1|1353.9|1352.7|14
1627052770000|2021-07-23 15:06:10|||||||||6
1627052780000|2021-07-23 15:06:20|1354.1|1352.9|1354.1|1352.9|1354.2|1353|1354.1|1352.9|8
1627052790000|2021-07-23 15:06:30|1354.3|1353.1|1354.2|1353|1354.3|1353.1|1354.1|1352.9|10
1627052800000|2021-07-23 15:06:40|1354.1|1352.9|1353.6|1352.4|1354.2|1353|1353.6|1352.4|16
1627052810000|2021-07-23 15:06:50|1353.4|1352.2|1353.9|1352.7|1353.9|1352.7|1353|1351.8|39
1627052820000|2021-07-23 15:07:00|1353.8|1352.6|1353.9|1352.7|1354.1|1352.9|1353.7|1352.5|35
1627052830000|2021-07-23 15:07:10|1353.7|1352.5|1353.9|1352.7|1353.9|1352.7|1353.7|1352.5|3
1627052840000|2021-07-23 15:07:20|1353.8|1352.6|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|3
1627052850000|2021-07-23 15:07:30|1353.7|1352.5|1354.1|1352.9|1354.2|1353|1353.7|1352.5|19
1627052860000|2021-07-23 15:07:40|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|3
1627052870000|2021-07-23 15:07:50|1354.2|1353|1354.4|1353.2|1354.6|1353.4|1354.2|1353|7
1627052880000|2021-07-23 15:08:00|1354.6|1353.4|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|16
1627052890000|2021-07-23 15:08:10|1354.7|1353.5|1355|1353.8|1355.2|1354|1354.7|1353.5|11
1627052900000|2021-07-23 15:08:20|1354.9|1353.7|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|6
1627052910000|2021-07-23 15:08:30|1354.8|1353.6|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|1
1627052920000|2021-07-23 15:08:40|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|3
1627052930000|2021-07-23 15:08:50|1354.7|1353.5|1355.1|1353.9|1355.2|1354|1354.7|1353.5|9
1627052940000|2021-07-23 15:09:00|1355.2|1354|1355.2|1354|1355.2|1354|1354.9|1353.7|3
1627052950000|2021-07-23 15:09:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|11
1627052960000|2021-07-23 15:09:20|1355.7|1354.5|1356.3|1355.1|1356.3|1355.1|1355.7|1354.5|51
1627052970000|2021-07-23 15:09:30|1356.4|1355.2|1356.2|1355|1356.4|1355.2|1356.2|1355|5
1627052980000|2021-07-23 15:09:40|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|6
1627052990000|2021-07-23 15:09:50|||||||||13
1627053000000|2021-07-23 15:10:00|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.2|1355|10
1627053010000|2021-07-23 15:10:10|1356.5|1355.3|1356.2|1355|1356.5|1355.3|1355.9|1354.7|73
1627053020000|2021-07-23 15:10:20|1356.5|1355.3|1356.8|1355.6|1357.3|1356.1|1356.5|1355.3|42
1627053030000|2021-07-23 15:10:30|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|1
1627053040000|2021-07-23 15:10:40|1356.7|1355.5|1357.1|1355.9|1357.2|1356|1356.7|1355.5|11
1627053050000|2021-07-23 15:10:50|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|9
1627053060000|2021-07-23 15:11:00|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|7
1627053070000|2021-07-23 15:11:10|1356.9|1355.7|1356.5|1355.3|1356.9|1355.7|1356.5|1355.3|36
1627053080000|2021-07-23 15:11:20|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|0
1627053090000|2021-07-23 15:11:30|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|6
1627053100000|2021-07-23 15:11:40|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.6|1355.4|9
1627053110000|2021-07-23 15:11:50|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|7
1627053120000|2021-07-23 15:12:00|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|2
1627053130000|2021-07-23 15:12:10|1356.9|1355.7|1356.9|1355.7|1357|1355.8|1356.9|1355.7|3
1627053140000|2021-07-23 15:12:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|8
1627053150000|2021-07-23 15:12:30|||||||||13
1627053160000|2021-07-23 15:12:40|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|8
1627053170000|2021-07-23 15:12:50|1356.5|1355.3|1356.2|1355|1356.5|1355.3|1356.2|1355|8
1627053180000|2021-07-23 15:13:00|1355.8|1354.6|1355.9|1354.7|1356|1354.8|1355.7|1354.5|7
1627053190000|2021-07-23 15:13:10|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|13
1627053210000|2021-07-23 15:13:30|1356.2|1355|1356.6|1355.4|1356.7|1355.5|1356.1|1354.9|13
1627053220000|2021-07-23 15:13:40|1356.7|1355.5|1356.3|1355.1|1356.7|1355.5|1356.3|1355.1|5
1627053230000|2021-07-23 15:13:50|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|8
1627053240000|2021-07-23 15:14:00|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|3
1627053250000|2021-07-23 15:14:10|1356.3|1355.1|1356.1|1354.9|1356.3|1355.1|1356.1|1354.9|23
1627053260000|2021-07-23 15:14:20|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.1|1354.9|18
1627053270000|2021-07-23 15:14:30|1356.7|1355.5|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|7
1627053280000|2021-07-23 15:14:40|1356.6|1355.4|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|2
1627053290000|2021-07-23 15:14:50|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|3
1627053300000|2021-07-23 15:15:00|1356.2|1355|1355.9|1354.7|1356.2|1355|1355.9|1354.7|9
1627053310000|2021-07-23 15:15:10|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|3
1627053320000|2021-07-23 15:15:20|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|27
1627053330000|2021-07-23 15:15:30|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|10
1627053340000|2021-07-23 15:15:40|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|12
1627053360000|2021-07-23 15:16:00|1356.4|1355.2|1356.5|1355.3|1356.7|1355.5|1356.4|1355.2|15
1627053370000|2021-07-23 15:16:10|1356.7|1355.5|1357.2|1356|1357.2|1356|1356.7|1355.5|8
1627053380000|2021-07-23 15:16:20|1357.1|1355.9|1356.9|1355.7|1357.2|1356|1356.9|1355.7|5
1627053400000|2021-07-23 15:16:40|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|4
1627053410000|2021-07-23 15:16:50|1357.1|1355.9|1357.2|1356|1357.2|1356|1357.1|1355.9|4
1627053420000|2021-07-23 15:17:00|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.2|1356|79
1627053430000|2021-07-23 15:17:10|||||||||3
1627053440000|2021-07-23 15:17:20|1356.8|1355.6|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|7
1627053450000|2021-07-23 15:17:30|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|5
1627053460000|2021-07-23 15:17:40|1356.7|1355.5|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|13
1627053470000|2021-07-23 15:17:50|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|1
1627053480000|2021-07-23 15:18:00|||||||||2
1627053490000|2021-07-23 15:18:10|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|3
1627053500000|2021-07-23 15:18:20|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1627053510000|2021-07-23 15:18:30|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|2
1627053520000|2021-07-23 15:18:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|4
1627053530000|2021-07-23 15:18:50|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|0
1627053540000|2021-07-23 15:19:00|1355.2|1354|1355.3|1354.1|1355.3|1354.1|1355.2|1354|25
1627053550000|2021-07-23 15:19:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|0
1627053560000|2021-07-23 15:19:20|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.2|1354|6
1627053570000|2021-07-23 15:19:30|||||||||22
1627053580000|2021-07-23 15:19:40|1355.2|1354|1355.1|1353.9|1355.2|1354|1354.9|1353.7|17
1627053590000|2021-07-23 15:19:50|1355|1353.8|1354.9|1353.7|1355|1353.8|1354.9|1353.7|17
1627053600000|2021-07-23 15:20:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|16
1627053610000|2021-07-23 15:20:10|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|31
1627053620000|2021-07-23 15:20:20|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|3
1627053630000|2021-07-23 15:20:30|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|5
1627053640000|2021-07-23 15:20:40|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|2
1627053650000|2021-07-23 15:20:50|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|14
1627053660000|2021-07-23 15:21:00|1355.3|1354.1|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|1
1627053670000|2021-07-23 15:21:10|1355.2|1354|1355.2|1354|1355.4|1354.2|1355.2|1354|3
1627053680000|2021-07-23 15:21:20|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1
1627053690000|2021-07-23 15:21:30|1355.2|1354|1355.4|1354.2|1355.4|1354.2|1355.2|1354|6
1627053700000|2021-07-23 15:21:40|1355.5|1354.3|1355.7|1354.5|1355.9|1354.7|1355.4|1354.2|12
1627053710000|2021-07-23 15:21:50|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|3
1627053720000|2021-07-23 15:22:00|1355.6|1354.4|1356|1354.8|1356|1354.8|1355.6|1354.4|8
1627053730000|2021-07-23 15:22:10|1356.2|1355|1355.9|1354.7|1356.2|1355|1355.8|1354.6|7
1627053740000|2021-07-23 15:22:20|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.6|1354.4|0
1627053750000|2021-07-23 15:22:30|1355.6|1354.4|1355.3|1354.1|1355.6|1354.4|1355.3|1354.1|11
1627053760000|2021-07-23 15:22:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|6
1627053770000|2021-07-23 15:22:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|2
1627053780000|2021-07-23 15:23:00|1355.9|1354.7|1356.2|1355|1356.2|1355|1355.9|1354.7|7
1627053790000|2021-07-23 15:23:10|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|5
1627053800000|2021-07-23 15:23:20|1356.4|1355.2|1356.1|1354.9|1356.4|1355.2|1356.1|1354.9|24
1627053810000|2021-07-23 15:23:30|1355.9|1354.7|1356.2|1355|1356.2|1355|1355.9|1354.7|3
1627053820000|2021-07-23 15:23:40|1356.3|1355.1|1356.2|1355|1356.4|1355.2|1356.2|1355|18
1627053830000|2021-07-23 15:23:50|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|8
1627053840000|2021-07-23 15:24:00|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|7
1627053850000|2021-07-23 15:24:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|12
1627053860000|2021-07-23 15:24:20|1356.9|1355.7|1357.4|1356.2|1357.4|1356.2|1356.9|1355.7|39
1627053870000|2021-07-23 15:24:30|1357.3|1356.1|1356.7|1355.5|1357.3|1356.1|1356.7|1355.5|30
1627053880000|2021-07-23 15:24:40|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|6
1627053890000|2021-07-23 15:24:50|1356.5|1355.3|1356.7|1355.5|1356.8|1355.6|1356.5|1355.3|8
1627053900000|2021-07-23 15:25:00|1356.8|1355.6|1356.8|1355.6|1356.9|1355.7|1356.7|1355.5|2
1627053910000|2021-07-23 15:25:10|1356.9|1355.7|1356.8|1355.6|1357|1355.8|1356.8|1355.6|11
1627053920000|2021-07-23 15:25:20|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|1
1627053930000|2021-07-23 15:25:30|1357|1355.8|1356.6|1355.4|1357|1355.8|1356.6|1355.4|3
1627053940000|2021-07-23 15:25:40|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|2
1627053950000|2021-07-23 15:25:50|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|2
1627053960000|2021-07-23 15:26:00|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.1|1354.9|15
1627053970000|2021-07-23 15:26:10|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|15
1627053980000|2021-07-23 15:26:20|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|20
1627053990000|2021-07-23 15:26:30|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|33
1627054000000|2021-07-23 15:26:40|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357|1355.8|15
1627054010000|2021-07-23 15:26:50|1357.5|1356.3|1357.3|1356.1|1357.5|1356.3|1357.3|1356.1|7
1627054020000|2021-07-23 15:27:00|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.3|1356.1|1
1627054030000|2021-07-23 15:27:10|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|12
1627054040000|2021-07-23 15:27:20|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|3
1627054050000|2021-07-23 15:27:30|1357.7|1356.5|1357.4|1356.2|1357.7|1356.5|1357.4|1356.2|2
1627054060000|2021-07-23 15:27:40|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|6
1627054070000|2021-07-23 15:27:50|1357|1355.8|1356.7|1355.5|1357|1355.8|1356.5|1355.3|10
1627054080000|2021-07-23 15:28:00|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|6
1627054090000|2021-07-23 15:28:10|1356.5|1355.3|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|2
1627054100000|2021-07-23 15:28:20|1356.6|1355.4|1356.6|1355.4|1356.7|1355.5|1356.4|1355.2|7
1627054110000|2021-07-23 15:28:30|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|12
1627054120000|2021-07-23 15:28:40|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|3
1627054130000|2021-07-23 15:28:50|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|3
1627054140000|2021-07-23 15:29:00|1356.7|1355.5|1356.6|1355.4|1356.8|1355.6|1356.5|1355.3|3
1627054150000|2021-07-23 15:29:10|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|4
1627054160000|2021-07-23 15:29:20|||||||||1
1627054170000|2021-07-23 15:29:30|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|3
1627054180000|2021-07-23 15:29:40|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|13
1627054190000|2021-07-23 15:29:50|1356|1354.8|1356.2|1355|1356.2|1355|1356|1354.8|13
1627054200000|2021-07-23 15:30:00|1356.1|1354.9|1355.9|1354.7|1356.1|1354.9|1355.9|1354.7|2
1627054210000|2021-07-23 15:30:10|||||||||2
1627054220000|2021-07-23 15:30:20|||||||||4
1627054230000|2021-07-23 15:30:30|1356.2|1355|1356.1|1354.9|1356.4|1355.2|1355.9|1354.7|7
1627054240000|2021-07-23 15:30:40|1355.9|1354.7|1355.2|1354|1355.9|1354.7|1355.2|1354|14
1627054250000|2021-07-23 15:30:50|1355.3|1354.1|1355.6|1354.4|1355.7|1354.5|1355.3|1354.1|16
1627054260000|2021-07-23 15:31:00|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.6|1354.4|8
1627054270000|2021-07-23 15:31:10|1355.7|1354.5|1355.4|1354.2|1355.7|1354.5|1355.4|1354.2|14
1627054280000|2021-07-23 15:31:20|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|9
1627054290000|2021-07-23 15:31:30|1355.8|1354.6|1355.7|1354.5|1355.9|1354.7|1355.6|1354.4|6
1627054300000|2021-07-23 15:31:40|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.6|1354.4|3
1627054310000|2021-07-23 15:31:50|1355.6|1354.4|1355.8|1354.6|1355.8|1354.6|1355.3|1354.1|15
1627054320000|2021-07-23 15:32:00|1355.7|1354.5|1355.2|1354|1355.7|1354.5|1354.9|1353.7|20
1627054330000|2021-07-23 15:32:10|1355.6|1354.4|1355.6|1354.4|1355.7|1354.5|1355.4|1354.2|15
1627054340000|2021-07-23 15:32:20|1355.4|1354.2|1355.4|1354.2|1355.6|1354.4|1355.3|1354.1|8
1627054350000|2021-07-23 15:32:30|1355.6|1354.4|1355.8|1354.6|1355.8|1354.6|1355.4|1354.2|11
1627054360000|2021-07-23 15:32:40|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|0
1627054370000|2021-07-23 15:32:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|2
1627054380000|2021-07-23 15:33:00|1355.9|1354.7|1355.7|1354.5|1356.2|1355|1355.7|1354.5|25
1627054390000|2021-07-23 15:33:10|1355.5|1354.3|1355.2|1354|1355.5|1354.3|1355.2|1354|14
1627054400000|2021-07-23 15:33:20|1355.4|1354.2|1355.9|1354.7|1355.9|1354.7|1355.3|1354.1|19
1627054410000|2021-07-23 15:33:30|1355.8|1354.6|1355.7|1354.5|1355.9|1354.7|1355.6|1354.4|7
1627054420000|2021-07-23 15:33:40|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|6
1627054430000|2021-07-23 15:33:50|1355.7|1354.5|1355.5|1354.3|1355.7|1354.5|1355.5|1354.3|7
1627054440000|2021-07-23 15:34:00|1355.6|1354.4|1355.4|1354.2|1355.8|1354.6|1355.4|1354.2|8
1627054450000|2021-07-23 15:34:10|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.4|1354.2|4
1627054460000|2021-07-23 15:34:20|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|6
1627054470000|2021-07-23 15:34:30|1355.8|1354.6|1355.5|1354.3|1355.8|1354.6|1355.4|1354.2|10
1627054480000|2021-07-23 15:34:40|1355.4|1354.2|1354.7|1353.5|1355.4|1354.2|1354.4|1353.2|64
1627054490000|2021-07-23 15:34:50|1355.1|1353.9|1355.2|1354|1355.2|1354|1354.8|1353.6|22
1627054500000|2021-07-23 15:35:00|1355.1|1353.9|1355.2|1354|1355.2|1354|1355|1353.8|14
1627054510000|2021-07-23 15:35:10|1355|1353.8|1355.2|1354|1355.2|1354|1355|1353.8|3
1627054520000|2021-07-23 15:35:20|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|9
1627054530000|2021-07-23 15:35:30|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|28
1627054540000|2021-07-23 15:35:40|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|9
1627054550000|2021-07-23 15:35:50|1354.9|1353.7|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|15
1627054560000|2021-07-23 15:36:00|1355|1353.8|1354.9|1353.7|1355.2|1354|1354.9|1353.7|5
1627054570000|2021-07-23 15:36:10|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|6
1627054580000|2021-07-23 15:36:20|1354.5|1353.3|1354.9|1353.7|1354.9|1353.7|1354.4|1353.2|6
1627054590000|2021-07-23 15:36:30|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|3
1627054600000|2021-07-23 15:36:40|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.7|1353.5|2
1627054610000|2021-07-23 15:36:50|1354.9|1353.7|1354.9|1353.7|1355.2|1354|1354.9|1353.7|12
1627054620000|2021-07-23 15:37:00|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|3
1627054630000|2021-07-23 15:37:10|1354.8|1353.6|1355.2|1354|1355.2|1354|1354.7|1353.5|13
1627054640000|2021-07-23 15:37:20|1355.3|1354.1|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|4
1627054650000|2021-07-23 15:37:30|1355.2|1354|1355.3|1354.1|1355.4|1354.2|1355.2|1354|4
1627054660000|2021-07-23 15:37:40|1355.2|1354|1355.2|1354|1355.3|1354.1|1355.2|1354|0
1627054670000|2021-07-23 15:37:50|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|0
1627054680000|2021-07-23 15:38:00|1355.1|1353.9|1355.2|1354|1355.4|1354.2|1354.8|1353.6|4
1627054700000|2021-07-23 15:38:20|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|5
1627054710000|2021-07-23 15:38:30|1355.2|1354|1355.5|1354.3|1355.5|1354.3|1355.2|1354|5
1627054720000|2021-07-23 15:38:40|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|1
1627054730000|2021-07-23 15:38:50|1355.4|1354.2|1355.8|1354.6|1356.2|1355|1355.4|1354.2|20
1627054740000|2021-07-23 15:39:00|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|13
1627054750000|2021-07-23 15:39:10|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|9
1627054760000|2021-07-23 15:39:20|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.3|1354.1|4
1627054770000|2021-07-23 15:39:30|1355.5|1354.3|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|1
1627054780000|2021-07-23 15:39:40|1355.9|1354.7|1356.3|1355.1|1356.4|1355.2|1355.9|1354.7|15
1627054790000|2021-07-23 15:39:50|1356.4|1355.2|1356.2|1355|1356.5|1355.3|1356.2|1355|4
1627054800000|2021-07-23 15:40:00|1356.4|1355.2|1356.5|1355.3|1356.7|1355.5|1356.4|1355.2|20
1627054810000|2021-07-23 15:40:10|1356.4|1355.2|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|2
1627054820000|2021-07-23 15:40:20|1356.5|1355.3|1356.3|1355.1|1356.5|1355.3|1356.2|1355|6
1627054830000|2021-07-23 15:40:30|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|5
1627054840000|2021-07-23 15:40:40|1357.2|1356|1357.2|1356|1357.2|1356|1357.1|1355.9|15
1627054850000|2021-07-23 15:40:50|||||||||2
1627054870000|2021-07-23 15:41:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|17
1627054880000|2021-07-23 15:41:20|1357.2|1356|1356.9|1355.7|1357.2|1356|1356.9|1355.7|9
1627054890000|2021-07-23 15:41:30|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|15
1627054900000|2021-07-23 15:41:40|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|1
1627054910000|2021-07-23 15:41:50|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.8|1355.6|12
1627054920000|2021-07-23 15:42:00|1356.8|1355.6|1357.3|1356.1|1357.4|1356.2|1356.8|1355.6|11
1627054930000|2021-07-23 15:42:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1
1627054940000|2021-07-23 15:42:20|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.4|1356.2|45
1627054950000|2021-07-23 15:42:30|1357.6|1356.4|1357.4|1356.2|1357.7|1356.5|1357.4|1356.2|6
1627054960000|2021-07-23 15:42:40|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1
1627054970000|2021-07-23 15:42:50|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|8
1627054980000|2021-07-23 15:43:00|1357.8|1356.6|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|15
1627054990000|2021-07-23 15:43:10|1357.6|1356.4|1357.6|1356.4|1357.7|1356.5|1357.3|1356.1|9
1627055000000|2021-07-23 15:43:20|1357.4|1356.2|1358.6|1357.4|1358.6|1357.4|1357.4|1356.2|33
1627055010000|2021-07-23 15:43:30|1358.7|1357.5|1358.2|1357|1358.7|1357.5|1358.2|1357|28
1627055020000|2021-07-23 15:43:40|||||||||13
1627055030000|2021-07-23 15:43:50|1358.4|1357.2|1358.3|1357.1|1358.7|1357.5|1358.3|1357.1|18
1627055040000|2021-07-23 15:44:00|1358.2|1357|1358.6|1357.4|1358.7|1357.5|1358.2|1357|18
1627055050000|2021-07-23 15:44:10|1358.4|1357.2|1358.6|1357.4|1358.7|1357.5|1358.4|1357.2|2
1627055060000|2021-07-23 15:44:20|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.3|1357.1|4
1627055070000|2021-07-23 15:44:30|1358.4|1357.2|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|11
1627055080000|2021-07-23 15:44:40|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.9|1357.7|55
1627055090000|2021-07-23 15:44:50|1358.7|1357.5|1358.2|1357|1358.7|1357.5|1358.2|1357|27
1627055100000|2021-07-23 15:45:00|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|1
1627055110000|2021-07-23 15:45:10|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|3
1627055120000|2021-07-23 15:45:20|1358.1|1356.9|1357.9|1356.7|1358.2|1357|1357.9|1356.7|3
1627055130000|2021-07-23 15:45:30|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|1
1627055140000|2021-07-23 15:45:40|1357.9|1356.7|1358.4|1357.2|1358.4|1357.2|1357.9|1356.7|29
1627055150000|2021-07-23 15:45:50|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.4|1357.2|1
1627055160000|2021-07-23 15:46:00|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|7
1627055170000|2021-07-23 15:46:10|1358|1356.8|1357.7|1356.5|1358|1356.8|1357.7|1356.5|8
1627055180000|2021-07-23 15:46:20|1357.9|1356.7|1357.6|1356.4|1357.9|1356.7|1357.4|1356.2|11
1627055190000|2021-07-23 15:46:30|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|1
1627055200000|2021-07-23 15:46:40|1357.7|1356.5|1357.4|1356.2|1357.7|1356.5|1357.4|1356.2|7
1627055210000|2021-07-23 15:46:50|1357.5|1356.3|1357.4|1356.2|1357.6|1356.4|1357.4|1356.2|1
1627055220000|2021-07-23 15:47:00|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|2
1627055230000|2021-07-23 15:47:10|1357.4|1356.2|1357.3|1356.1|1357.6|1356.4|1357.3|1356.1|4
1627055240000|2021-07-23 15:47:20|1357.2|1356|1357.5|1356.3|1357.5|1356.3|1357.2|1356|2
1627055250000|2021-07-23 15:47:30|1357.4|1356.2|1357.2|1356|1357.6|1356.4|1357.2|1356|7
1627055260000|2021-07-23 15:47:40|1357.3|1356.1|1357.4|1356.2|1357.5|1356.3|1357.3|1356.1|3
1627055270000|2021-07-23 15:47:50|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|9
1627055280000|2021-07-23 15:48:00|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|10
1627055290000|2021-07-23 15:48:10|1357.1|1355.9|1357.2|1356|1357.2|1356|1357|1355.8|17
1627055300000|2021-07-23 15:48:20|1357.4|1356.2|1357.7|1356.5|1357.7|1356.5|1357.2|1356|20
1627055310000|2021-07-23 15:48:30|1357.8|1356.6|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|8
1627055320000|2021-07-23 15:48:40|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|22
1627055330000|2021-07-23 15:48:50|1358.2|1357|1358.4|1357.2|1358.5|1357.3|1358.2|1357|10
1627055340000|2021-07-23 15:49:00|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|2
1627055350000|2021-07-23 15:49:10|1358.4|1357.2|1358.8|1357.6|1358.8|1357.6|1358.3|1357.1|14
1627055360000|2021-07-23 15:49:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|2
1627055370000|2021-07-23 15:49:30|1358.5|1357.3|1358.3|1357.1|1358.5|1357.3|1358.3|1357.1|8
1627055380000|2021-07-23 15:49:40|1358.2|1357|1357.8|1356.6|1358.2|1357|1357.7|1356.5|27
1627055390000|2021-07-23 15:49:50|1358|1356.8|1357.8|1356.6|1358|1356.8|1357.7|1356.5|11
1627055400000|2021-07-23 15:50:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1627055420000|2021-07-23 15:50:20|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|1
1627055430000|2021-07-23 15:50:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|5
1627055440000|2021-07-23 15:50:40|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|7
1627055450000|2021-07-23 15:50:50|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|2
1627055460000|2021-07-23 15:51:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|5
1627055470000|2021-07-23 15:51:10|1358.7|1357.5|1359.1|1357.9|1359.1|1357.9|1358.7|1357.5|6
1627055480000|2021-07-23 15:51:20|1358.9|1357.7|1359.7|1358.5|1359.7|1358.5|1358.9|1357.7|35
1627055490000|2021-07-23 15:51:30|1359.9|1358.7|1360.1|1358.9|1360.2|1359|1359.9|1358.7|16
1627055500000|2021-07-23 15:51:40|1359.9|1358.7|1359.6|1358.4|1359.9|1358.7|1359.4|1358.2|22
1627055510000|2021-07-23 15:51:50|1359.5|1358.3|1359.2|1358|1359.5|1358.3|1359.2|1358|5
1627055520000|2021-07-23 15:52:00|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|10
1627055530000|2021-07-23 15:52:10|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|7
1627055540000|2021-07-23 15:52:20|1359.9|1358.7|1360.2|1359|1360.2|1359|1359.8|1358.6|8
1627055550000|2021-07-23 15:52:30|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.8|1358.6|5
1627055560000|2021-07-23 15:52:40|1359.8|1358.6|1359.4|1358.2|1359.8|1358.6|1359.4|1358.2|15
1627055570000|2021-07-23 15:52:50|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|5
1627055580000|2021-07-23 15:53:00|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.2|1358|16
1627055590000|2021-07-23 15:53:10|||||||||1
1627055600000|2021-07-23 15:53:20|1359.8|1358.6|1359.8|1358.6|1359.9|1358.7|1359.7|1358.5|9
1627055610000|2021-07-23 15:53:30|1359.7|1358.5|1360.2|1359|1360.2|1359|1359.7|1358.5|21
1627055620000|2021-07-23 15:53:40|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|11
1627055630000|2021-07-23 15:53:50|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|14
1627055640000|2021-07-23 15:54:00|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627055650000|2021-07-23 15:54:10|1359.9|1358.7|1360.3|1359.1|1360.3|1359.1|1359.9|1358.7|30
1627055660000|2021-07-23 15:54:20|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|0
1627055680000|2021-07-23 15:54:40|1360.3|1359.1|1360.2|1359|1360.4|1359.2|1360.2|1359|4
1627055690000|2021-07-23 15:54:50|||||||||3
1627055700000|2021-07-23 15:55:00|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|15
1627055710000|2021-07-23 15:55:10|1359.9|1358.7|1360.2|1359|1360.2|1359|1359.9|1358.7|13
1627055720000|2021-07-23 15:55:20|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|6
1627055730000|2021-07-23 15:55:30|1360.9|1359.7|1360.7|1359.5|1361|1359.8|1360.7|1359.5|20
1627055740000|2021-07-23 15:55:40|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|6
1627055750000|2021-07-23 15:55:50|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|84
1627055760000|2021-07-23 15:56:00|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.2|1360|24
1627055770000|2021-07-23 15:56:10|1361.7|1360.5|1362.1|1360.9|1362.1|1360.9|1361.6|1360.4|18
1627055780000|2021-07-23 15:56:20|1362.2|1361|1361.5|1360.3|1362.2|1361|1361.4|1360.2|16
1627055790000|2021-07-23 15:56:30|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361|1359.8|7
1627055800000|2021-07-23 15:56:40|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|19
1627055810000|2021-07-23 15:56:50|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|7
1627055820000|2021-07-23 15:57:00|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|9
1627055830000|2021-07-23 15:57:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|29
1627055840000|2021-07-23 15:57:20|||||||||2
1627055850000|2021-07-23 15:57:30|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|9
1627055860000|2021-07-23 15:57:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|6
1627055870000|2021-07-23 15:57:50|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|7
1627055880000|2021-07-23 15:58:00|1360.7|1359.5|1360.4|1359.2|1360.7|1359.5|1360.4|1359.2|11
1627055890000|2021-07-23 15:58:10|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|11
1627055900000|2021-07-23 15:58:20|1360.6|1359.4|1360.3|1359.1|1360.7|1359.5|1360.3|1359.1|10
1627055910000|2021-07-23 15:58:30|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|0
1627055920000|2021-07-23 15:58:40|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|1
1627055930000|2021-07-23 15:58:50|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|2
1627055940000|2021-07-23 15:59:00|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|8
1627055950000|2021-07-23 15:59:10|1360.1|1358.9|1360.2|1359|1360.2|1359|1359.9|1358.7|2
1627055960000|2021-07-23 15:59:20|1360.1|1358.9|1360.3|1359.1|1360.3|1359.1|1360.1|1358.9|3
1627055970000|2021-07-23 15:59:30|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|0
1627055980000|2021-07-23 15:59:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|3
1627055990000|2021-07-23 15:59:50|1360.1|1358.9|1359.9|1358.7|1360.2|1359|1359.9|1358.7|5
1627056000000|2021-07-23 16:00:00|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1359.9|1358.7|11
1627056010000|2021-07-23 16:00:10|1360|1358.8|1360.1|1358.9|1360.2|1359|1359.9|1358.7|3
1627056020000|2021-07-23 16:00:20|1360.2|1359|1360.3|1359.1|1360.4|1359.2|1360.2|1359|10
1627056030000|2021-07-23 16:00:30|||||||||1
1627056040000|2021-07-23 16:00:40|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|1
1627056050000|2021-07-23 16:00:50|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|3
1627056060000|2021-07-23 16:01:00|1360.2|1359|1360.2|1359|1360.3|1359.1|1360.2|1359|4
1627056070000|2021-07-23 16:01:10|1359.9|1358.7|1360|1358.8|1360.1|1358.9|1359.9|1358.7|16
1627056080000|2021-07-23 16:01:20|1360.1|1358.9|1360.2|1359|1360.2|1359|1359.9|1358.7|1
1627056090000|2021-07-23 16:01:30|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|2
1627056100000|2021-07-23 16:01:40|1360.3|1359.1|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|7
1627056110000|2021-07-23 16:01:50|1360.2|1359|1360.2|1359|1360.5|1359.3|1360.2|1359|5
1627056120000|2021-07-23 16:02:00|1360.1|1358.9|1360.2|1359|1360.2|1359|1359.9|1358.7|14
1627056130000|2021-07-23 16:02:10|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.2|1359|2
1627056140000|2021-07-23 16:02:20|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|4
1627056160000|2021-07-23 16:02:40|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360|1358.8|6
1627056170000|2021-07-23 16:02:50|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|9
1627056180000|2021-07-23 16:03:00|1360.2|1359|1359.9|1358.7|1360.2|1359|1359.9|1358.7|3
1627056190000|2021-07-23 16:03:10|1360|1358.8|1360.1|1358.9|1360.2|1359|1359.7|1358.5|35
1627056200000|2021-07-23 16:03:20|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.2|1359|63
1627056210000|2021-07-23 16:03:30|||||||||6
1627056220000|2021-07-23 16:03:40|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|8
1627056230000|2021-07-23 16:03:50|1360.7|1359.5|1360.2|1359|1360.7|1359.5|1360.2|1359|33
1627056240000|2021-07-23 16:04:00|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.2|1359|12
1627056250000|2021-07-23 16:04:10|1360.4|1359.2|1360.1|1358.9|1360.4|1359.2|1360.1|1358.9|7
1627056270000|2021-07-23 16:04:30|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|4
1627056280000|2021-07-23 16:04:40|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|1
1627056290000|2021-07-23 16:04:50|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.2|1359|7
1627056300000|2021-07-23 16:05:00|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|2
1627056310000|2021-07-23 16:05:10|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|7
1627056320000|2021-07-23 16:05:20|||||||||3
1627056340000|2021-07-23 16:05:40|1359.9|1358.7|1360.2|1359|1360.2|1359|1359.9|1358.7|1
1627056350000|2021-07-23 16:05:50|1360.3|1359.1|1360.4|1359.2|1360.6|1359.4|1360.3|1359.1|3
1627056360000|2021-07-23 16:06:00|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1
1627056370000|2021-07-23 16:06:10|1360.2|1359|1360.6|1359.4|1360.6|1359.4|1360.2|1359|5
1627056380000|2021-07-23 16:06:20|1360.7|1359.5|1361.1|1359.9|1361.1|1359.9|1360.7|1359.5|11
1627056390000|2021-07-23 16:06:30|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|3
1627056400000|2021-07-23 16:06:40|1361.2|1360|1361.1|1359.9|1361.2|1360|1360.9|1359.7|0
1627056410000|2021-07-23 16:06:50|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|1
1627056420000|2021-07-23 16:07:00|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361.1|1359.9|2
1627056430000|2021-07-23 16:07:10|1361|1359.8|1360.9|1359.7|1361.2|1360|1360.9|1359.7|17
1627056440000|2021-07-23 16:07:20|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|9
1627056450000|2021-07-23 16:07:30|1360.7|1359.5|1360.2|1359|1360.7|1359.5|1360.2|1359|42
1627056460000|2021-07-23 16:07:40|1359.9|1358.7|1360.3|1359.1|1360.3|1359.1|1359.9|1358.7|9
1627056470000|2021-07-23 16:07:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|4
1627056480000|2021-07-23 16:08:00|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|4
1627056490000|2021-07-23 16:08:10|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|1
1627056500000|2021-07-23 16:08:20|1360.5|1359.3|1360.6|1359.4|1360.7|1359.5|1360.5|1359.3|3
1627056510000|2021-07-23 16:08:30|1360.7|1359.5|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|0
1627056520000|2021-07-23 16:08:40|||||||||1
1627056530000|2021-07-23 16:08:50|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|3
1627056540000|2021-07-23 16:09:00|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|0
1627056550000|2021-07-23 16:09:10|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|4
1627056560000|2021-07-23 16:09:20|1360.8|1359.6|1361.2|1360|1361.2|1360|1360.8|1359.6|7
1627056570000|2021-07-23 16:09:30|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|1
1627056580000|2021-07-23 16:09:40|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|2
1627056590000|2021-07-23 16:09:50|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|0
1627056600000|2021-07-23 16:10:00|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|0
1627056610000|2021-07-23 16:10:10|1361.3|1360.1|1361.7|1360.5|1361.7|1360.5|1361.3|1360.1|6
1627056620000|2021-07-23 16:10:20|1361.9|1360.7|1362|1360.8|1362.2|1361|1361.9|1360.7|18
1627056630000|2021-07-23 16:10:30|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|4
1627056640000|2021-07-23 16:10:40|1362.2|1361|1362.2|1361|1362.2|1361|1362.1|1360.9|9
1627056650000|2021-07-23 16:10:50|1362|1360.8|1361.9|1360.7|1362.1|1360.9|1361.8|1360.6|89
1627056660000|2021-07-23 16:11:00|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|13
1627056670000|2021-07-23 16:11:10|1361.8|1360.6|1361.4|1360.2|1361.8|1360.6|1361.4|1360.2|12
1627056680000|2021-07-23 16:11:20|1361.5|1360.3|1361.8|1360.6|1361.8|1360.6|1361.5|1360.3|3
1627056690000|2021-07-23 16:11:30|1361.9|1360.7|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|22
1627056700000|2021-07-23 16:11:40|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.4|1360.2|7
1627056710000|2021-07-23 16:11:50|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1627056720000|2021-07-23 16:12:00|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|2
1627056730000|2021-07-23 16:12:10|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|21
1627056740000|2021-07-23 16:12:20|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1
1627056750000|2021-07-23 16:12:30|1361.9|1360.7|1362.2|1361|1362.2|1361|1361.9|1360.7|9
1627056760000|2021-07-23 16:12:40|1362.1|1360.9|1362.1|1360.9|1362.2|1361|1362|1360.8|13
1627056770000|2021-07-23 16:12:50|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|3
1627056780000|2021-07-23 16:13:00|1362.1|1360.9|1361.6|1360.4|1362.1|1360.9|1361.5|1360.3|10
1627056790000|2021-07-23 16:13:10|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|9
1627056800000|2021-07-23 16:13:20|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|55
1627056810000|2021-07-23 16:13:30|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|4
1627056820000|2021-07-23 16:13:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1
1627056830000|2021-07-23 16:13:50|1361|1359.8|1361.3|1360.1|1361.3|1360.1|1361|1359.8|6
1627056840000|2021-07-23 16:14:00|1361.2|1360|1360.7|1359.5|1361.2|1360|1360.4|1359.2|31
1627056850000|2021-07-23 16:14:10|1360.8|1359.6|1361.1|1359.9|1361.4|1360.2|1360.7|1359.5|54
1627056860000|2021-07-23 16:14:20|1360.9|1359.7|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|3
1627056870000|2021-07-23 16:14:30|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.6|1359.4|2
1627056880000|2021-07-23 16:14:40|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|6
1627056890000|2021-07-23 16:14:50|1360.5|1359.3|1360.4|1359.2|1360.9|1359.7|1360.4|1359.2|13
1627056900000|2021-07-23 16:15:00|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|7
1627056910000|2021-07-23 16:15:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|8
1627056920000|2021-07-23 16:15:20|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|11
1627056930000|2021-07-23 16:15:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|2
1627056940000|2021-07-23 16:15:40|1360.6|1359.4|1360.6|1359.4|1360.7|1359.5|1360.4|1359.2|5
1627056950000|2021-07-23 16:15:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|5
1627056960000|2021-07-23 16:16:00|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.2|1359|15
1627056970000|2021-07-23 16:16:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|10
1627056980000|2021-07-23 16:16:20|1360.5|1359.3|1360.3|1359.1|1360.5|1359.3|1360.2|1359|68
1627056990000|2021-07-23 16:16:30|1360.2|1359|1359.9|1358.7|1360.3|1359.1|1359.9|1358.7|31
1627057000000|2021-07-23 16:16:40|1360.1|1358.9|1359.7|1358.5|1360.1|1358.9|1359.7|1358.5|73
1627057010000|2021-07-23 16:16:50|1359.9|1358.7|1359.8|1358.6|1360.2|1359|1359.7|1358.5|33
1627057020000|2021-07-23 16:17:00|1359.9|1358.7|1360.3|1359.1|1360.3|1359.1|1359.9|1358.7|10
1627057040000|2021-07-23 16:17:20|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|14
1627057050000|2021-07-23 16:17:30|1360.2|1359|1360.1|1358.9|1360.3|1359.1|1360.1|1358.9|24
1627057060000|2021-07-23 16:17:40|||||||||1
1627057070000|2021-07-23 16:17:50|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|12
1627057080000|2021-07-23 16:18:00|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|1
1627057090000|2021-07-23 16:18:10|1360.2|1359|1360.1|1358.9|1360.2|1359|1359.9|1358.7|0
1627057100000|2021-07-23 16:18:20|1360.2|1359|1359.9|1358.7|1360.2|1359|1359.9|1358.7|11
1627057110000|2021-07-23 16:18:30|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|11
1627057120000|2021-07-23 16:18:40|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|0
1627057130000|2021-07-23 16:18:50|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|6
1627057140000|2021-07-23 16:19:00|1359.8|1358.6|1359.6|1358.4|1359.8|1358.6|1359.4|1358.2|6
1627057150000|2021-07-23 16:19:10|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|0
1627057160000|2021-07-23 16:19:20|1359.5|1358.3|1359.2|1358|1359.6|1358.4|1359.2|1358|7
1627057170000|2021-07-23 16:19:30|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|6
1627057180000|2021-07-23 16:19:40|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|1
1627057190000|2021-07-23 16:19:50|1359|1357.8|1359.2|1358|1359.2|1358|1358.8|1357.6|64
1627057200000|2021-07-23 16:20:00|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.9|1357.7|3
1627057210000|2021-07-23 16:20:10|1359.1|1357.9|1359.1|1357.9|1359.2|1358|1359.1|1357.9|2
1627057220000|2021-07-23 16:20:20|1359.2|1358|1359.2|1358|1359.3|1358.1|1359.1|1357.9|10
1627057230000|2021-07-23 16:20:30|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|6
1627057240000|2021-07-23 16:20:40|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|7
1627057250000|2021-07-23 16:20:50|1359.3|1358.1|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|3
1627057260000|2021-07-23 16:21:00|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|6
1627057270000|2021-07-23 16:21:10|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|13
1627057280000|2021-07-23 16:21:20|1359.3|1358.1|1359.1|1357.9|1359.3|1358.1|1359|1357.8|12
1627057290000|2021-07-23 16:21:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|1
1627057300000|2021-07-23 16:21:40|1359|1357.8|1359.3|1358.1|1359.3|1358.1|1359|1357.8|8
1627057310000|2021-07-23 16:21:50|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|17
1627057330000|2021-07-23 16:22:10|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|6
1627057340000|2021-07-23 16:22:20|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|0
1627057350000|2021-07-23 16:22:30|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.7|1357.5|33
1627057360000|2021-07-23 16:22:40|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.3|1357.1|30
1627057370000|2021-07-23 16:22:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|28
1627057390000|2021-07-23 16:23:10|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|9
1627057400000|2021-07-23 16:23:20|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|4
1627057410000|2021-07-23 16:23:30|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|38
1627057420000|2021-07-23 16:23:40|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|1
1627057430000|2021-07-23 16:23:50|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|4
1627057440000|2021-07-23 16:24:00|1359.2|1358|1359.2|1358|1359.3|1358.1|1359.2|1358|4
1627057450000|2021-07-23 16:24:10|1359|1357.8|1358.7|1357.5|1359.1|1357.9|1358.7|1357.5|2
1627057460000|2021-07-23 16:24:20|1358.6|1357.4|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|9
1627057470000|2021-07-23 16:24:30|1358.7|1357.5|1358.2|1357|1358.7|1357.5|1358.2|1357|9
1627057480000|2021-07-23 16:24:40|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.2|1357|56
1627057490000|2021-07-23 16:24:50|1358.2|1357|1358.4|1357.2|1358.6|1357.4|1358.2|1357|8
1627057500000|2021-07-23 16:25:00|1358.5|1357.3|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|6
1627057510000|2021-07-23 16:25:10|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|2
1627057520000|2021-07-23 16:25:20|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|4
1627057530000|2021-07-23 16:25:30|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|2
1627057540000|2021-07-23 16:25:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|1
1627057550000|2021-07-23 16:25:50|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|44
1627057560000|2021-07-23 16:26:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|10
1627057570000|2021-07-23 16:26:10|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|3
1627057580000|2021-07-23 16:26:20|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|7
1627057590000|2021-07-23 16:26:30|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.8|1356.6|12
1627057600000|2021-07-23 16:26:40|||||||||1
1627057610000|2021-07-23 16:26:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|11
1627057620000|2021-07-23 16:27:00|||||||||3
1627057630000|2021-07-23 16:27:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|7
1627057640000|2021-07-23 16:27:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|5
1627057650000|2021-07-23 16:27:30|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|10
1627057660000|2021-07-23 16:27:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.1|1356.9|6
1627057670000|2021-07-23 16:27:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|19
1627057680000|2021-07-23 16:28:00|||||||||4
1627057700000|2021-07-23 16:28:20|||||||||13
1627057710000|2021-07-23 16:28:30|1357.9|1356.7|1357.6|1356.4|1357.9|1356.7|1357.6|1356.4|20
1627057720000|2021-07-23 16:28:40|1357.5|1356.3|1357.2|1356|1357.5|1356.3|1357.2|1356|32
1627057730000|2021-07-23 16:28:50|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.1|1355.9|112
1627057740000|2021-07-23 16:29:00|1357.2|1356|1356.9|1355.7|1357.2|1356|1356.9|1355.7|17
1627057770000|2021-07-23 16:29:30|||||||||7
1627057780000|2021-07-23 16:29:40|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|20
1627057790000|2021-07-23 16:29:50|||||||||11
1627057800000|2021-07-23 16:30:00|1356.5|1355.3|1356.6|1355.4|1356.7|1355.5|1356.4|1355.2|79
1627057810000|2021-07-23 16:30:10|1356.5|1355.3|1356.2|1355|1356.5|1355.3|1356.2|1355|48
1627057820000|2021-07-23 16:30:20|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|7
1627057830000|2021-07-23 16:30:30|1356.8|1355.6|1356.8|1355.6|1356.9|1355.7|1356.4|1355.2|34
1627057840000|2021-07-23 16:30:40|1356.9|1355.7|1356.9|1355.7|1357.2|1356|1356.9|1355.7|46
1627057850000|2021-07-23 16:30:50|1357|1355.8|1356.9|1355.7|1357.2|1356|1356.8|1355.6|13
1627057860000|2021-07-23 16:31:00|1357.1|1355.9|1357.3|1356.1|1357.4|1356.2|1357.1|1355.9|16
1627057870000|2021-07-23 16:31:10|1357.2|1356|1357.1|1355.9|1357.2|1356|1356.9|1355.7|7
1627057880000|2021-07-23 16:31:20|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|1
1627057890000|2021-07-23 16:31:30|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|5
1627057900000|2021-07-23 16:31:40|1356.5|1355.3|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|8
1627057910000|2021-07-23 16:31:50|||||||||7
1627057920000|2021-07-23 16:32:00|1356.2|1355|1355.9|1354.7|1356.2|1355|1355.9|1354.7|19
1627057930000|2021-07-23 16:32:10|1355.8|1354.6|1356.2|1355|1356.2|1355|1355.8|1354.6|2
1627057940000|2021-07-23 16:32:20|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|42
1627057950000|2021-07-23 16:32:30|1355.7|1354.5|1355.8|1354.6|1355.9|1354.7|1355.7|1354.5|5
1627057960000|2021-07-23 16:32:40|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|11
1627057970000|2021-07-23 16:32:50|1355.5|1354.3|1355.6|1354.4|1355.7|1354.5|1355.4|1354.2|15
1627057980000|2021-07-23 16:33:00|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|4
1627057990000|2021-07-23 16:33:10|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|2
1627058000000|2021-07-23 16:33:20|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|7
1627058010000|2021-07-23 16:33:30|1355.7|1354.5|1355.4|1354.2|1355.8|1354.6|1355.3|1354.1|30
1627058020000|2021-07-23 16:33:40|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|53
1627058030000|2021-07-23 16:33:50|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|4
1627058040000|2021-07-23 16:34:00|1354.5|1353.3|1354.4|1353.2|1354.7|1353.5|1354.2|1353|78
1627058050000|2021-07-23 16:34:10|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|3
1627058060000|2021-07-23 16:34:20|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|8
1627058070000|2021-07-23 16:34:30|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|9
1627058080000|2021-07-23 16:34:40|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|4
1627058090000|2021-07-23 16:34:50|1355.3|1354.1|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|4
1627058100000|2021-07-23 16:35:00|1355.4|1354.2|1355.8|1354.6|1355.9|1354.7|1355.3|1354.1|6
1627058110000|2021-07-23 16:35:10|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|4
1627058120000|2021-07-23 16:35:20|1355.8|1354.6|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|2
1627058130000|2021-07-23 16:35:30|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|21
1627058140000|2021-07-23 16:35:40|1355.5|1354.3|1355.3|1354.1|1355.5|1354.3|1355.3|1354.1|1
1627058150000|2021-07-23 16:35:50|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|9
1627058160000|2021-07-23 16:36:00|1355.2|1354|1355.3|1354.1|1355.3|1354.1|1355.1|1353.9|11
1627058170000|2021-07-23 16:36:10|1355.4|1354.2|1355.2|1354|1355.4|1354.2|1355.2|1354|3
1627058180000|2021-07-23 16:36:20|||||||||39
1627058190000|2021-07-23 16:36:30|1355.4|1354.2|1355.6|1354.4|1355.7|1354.5|1355.4|1354.2|26
1627058200000|2021-07-23 16:36:40|1355.5|1354.3|1355.7|1354.5|1355.7|1354.5|1355.4|1354.2|2
1627058210000|2021-07-23 16:36:50|1355.6|1354.4|1355.1|1353.9|1355.6|1354.4|1355.1|1353.9|11
1627058220000|2021-07-23 16:37:00|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.8|1353.6|28
1627058230000|2021-07-23 16:37:10|||||||||14
1627058240000|2021-07-23 16:37:20|1355|1353.8|1354.9|1353.7|1355|1353.8|1354.9|1353.7|12
1627058250000|2021-07-23 16:37:30|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|3
1627058260000|2021-07-23 16:37:40|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|4
1627058270000|2021-07-23 16:37:50|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|12
1627058280000|2021-07-23 16:38:00|1355.1|1353.9|1355.2|1354|1355.2|1354|1355|1353.8|1
1627058290000|2021-07-23 16:38:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|2
1627058300000|2021-07-23 16:38:20|1355.7|1354.5|1355.4|1354.2|1355.7|1354.5|1355.4|1354.2|31
1627058310000|2021-07-23 16:38:30|1355.1|1353.9|1355.1|1353.9|1355.2|1354|1355.1|1353.9|12
1627058320000|2021-07-23 16:38:40|1355|1353.8|1354.9|1353.7|1355|1353.8|1354.9|1353.7|0
1627058330000|2021-07-23 16:38:50|1355.2|1354|1355.5|1354.3|1355.5|1354.3|1355.1|1353.9|13
1627058340000|2021-07-23 16:39:00|1355.6|1354.4|1355.5|1354.3|1355.8|1354.6|1355.5|1354.3|26
1627058350000|2021-07-23 16:39:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|3
1627058360000|2021-07-23 16:39:20|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|3
1627058370000|2021-07-23 16:39:30|1355.1|1353.9|1354.9|1353.7|1355.2|1354|1354.9|1353.7|8
1627058390000|2021-07-23 16:39:50|1355|1353.8|1355.3|1354.1|1355.4|1354.2|1354.9|1353.7|36
1627058400000|2021-07-23 16:40:00|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|0
1627058410000|2021-07-23 16:40:10|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|59
1627058420000|2021-07-23 16:40:20|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|5
1627058430000|2021-07-23 16:40:30|1355.4|1354.2|1355.2|1354|1355.4|1354.2|1355.2|1354|34
1627058440000|2021-07-23 16:40:40|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.2|1354|3
1627058450000|2021-07-23 16:40:50|||||||||7
1627058460000|2021-07-23 16:41:00|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|14
1627058470000|2021-07-23 16:41:10|1356.3|1355.1|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|26
1627058480000|2021-07-23 16:41:20|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356|1354.8|6
1627058490000|2021-07-23 16:41:30|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|0
1627058500000|2021-07-23 16:41:40|1356.2|1355|1356.2|1355|1356.4|1355.2|1355.9|1354.7|21
1627058510000|2021-07-23 16:41:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|16
1627058520000|2021-07-23 16:42:00|1355.8|1354.6|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|3
1627058530000|2021-07-23 16:42:10|1355.4|1354.2|1355.5|1354.3|1355.6|1354.4|1355.4|1354.2|13
1627058540000|2021-07-23 16:42:20|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|3
1627058550000|2021-07-23 16:42:30|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1627058560000|2021-07-23 16:42:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|18
1627058570000|2021-07-23 16:42:50|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|0
1627058580000|2021-07-23 16:43:00|1356|1354.8|1356.2|1355|1356.2|1355|1355.9|1354.7|13
1627058590000|2021-07-23 16:43:10|1355.9|1354.7|1356.2|1355|1356.2|1355|1355.9|1354.7|7
1627058600000|2021-07-23 16:43:20|1356.3|1355.1|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|7
1627058610000|2021-07-23 16:43:30|1356.4|1355.2|1356.2|1355|1356.5|1355.3|1356.2|1355|30
1627058620000|2021-07-23 16:43:40|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|18
1627058630000|2021-07-23 16:43:50|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|4
1627058640000|2021-07-23 16:44:00|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|2
1627058650000|2021-07-23 16:44:10|1356.3|1355.1|1356.4|1355.2|1356.4|1355.2|1356.3|1355.1|4
1627058660000|2021-07-23 16:44:20|1356.3|1355.1|1356.4|1355.2|1356.4|1355.2|1356.3|1355.1|5
1627058670000|2021-07-23 16:44:30|1356.2|1355|1356.2|1355|1356.3|1355.1|1356.2|1355|12
1627058680000|2021-07-23 16:44:40|1356.3|1355.1|1356.7|1355.5|1356.7|1355.5|1356.2|1355|7
1627058690000|2021-07-23 16:44:50|1356.6|1355.4|1356.8|1355.6|1356.8|1355.6|1356.6|1355.4|3
1627058700000|2021-07-23 16:45:00|1356.9|1355.7|1356.8|1355.6|1357|1355.8|1356.7|1355.5|6
1627058710000|2021-07-23 16:45:10|1357.1|1355.9|1357.1|1355.9|1357.2|1356|1357.1|1355.9|22
1627058720000|2021-07-23 16:45:20|1357.2|1356|1357|1355.8|1357.2|1356|1357|1355.8|6
1627058730000|2021-07-23 16:45:30|1357.2|1356|1357.7|1356.5|1357.9|1356.7|1357.2|1356|61
1627058740000|2021-07-23 16:45:40|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.2|1356|42
1627058750000|2021-07-23 16:45:50|1357.3|1356.1|1357.5|1356.3|1357.5|1356.3|1357.3|1356.1|3
1627058760000|2021-07-23 16:46:00|1357.7|1356.5|1357.5|1356.3|1357.7|1356.5|1357.5|1356.3|3
1627058770000|2021-07-23 16:46:10|1357.4|1356.2|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|0
1627058780000|2021-07-23 16:46:20|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|6
1627058790000|2021-07-23 16:46:30|1357.9|1356.7|1358.2|1357|1358.2|1357|1357.9|1356.7|22
1627058800000|2021-07-23 16:46:40|1358.1|1356.9|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|2
1627058810000|2021-07-23 16:46:50|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|5
1627058820000|2021-07-23 16:47:00|||||||||10
1627058830000|2021-07-23 16:47:10|1357.4|1356.2|1357.7|1356.5|1357.7|1356.5|1357.4|1356.2|14
1627058850000|2021-07-23 16:47:30|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|15
1627058860000|2021-07-23 16:47:40|1358.1|1356.9|1358.2|1357|1358.2|1357|1357.9|1356.7|11
1627058870000|2021-07-23 16:47:50|1358|1356.8|1358|1356.8|1358|1356.8|1357.9|1356.7|5
1627058880000|2021-07-23 16:48:00|1357.9|1356.7|1358.1|1356.9|1358.1|1356.9|1357.9|1356.7|4
1627058890000|2021-07-23 16:48:10|1358|1356.8|1357.9|1356.7|1358|1356.8|1357.9|1356.7|0
1627058900000|2021-07-23 16:48:20|||||||||3
1627058910000|2021-07-23 16:48:30|||||||||4
1627058920000|2021-07-23 16:48:40|1358|1356.8|1358.2|1357|1358.2|1357|1358|1356.8|1
1627058930000|2021-07-23 16:48:50|1358|1356.8|1357.9|1356.7|1358|1356.8|1357.9|1356.7|29
1627058940000|2021-07-23 16:49:00|1357.8|1356.6|1358.2|1357|1358.2|1357|1357.8|1356.6|22
1627058950000|2021-07-23 16:49:10|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|7
1627058960000|2021-07-23 16:49:20|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|2
1627058980000|2021-07-23 16:49:40|||||||||1
1627058990000|2021-07-23 16:49:50|1358.3|1357.1|1358.1|1356.9|1358.3|1357.1|1358|1356.8|11
1627059000000|2021-07-23 16:50:00|1358|1356.8|1358|1356.8|1358|1356.8|1357.9|1356.7|22
1627059010000|2021-07-23 16:50:10|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.6|1356.4|11
1627059020000|2021-07-23 16:50:20|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|2
1627059030000|2021-07-23 16:50:30|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|10
1627059040000|2021-07-23 16:50:40|||||||||2
1627059050000|2021-07-23 16:50:50|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|9
1627059060000|2021-07-23 16:51:00|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|2
1627059070000|2021-07-23 16:51:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|7
1627059080000|2021-07-23 16:51:20|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|2
1627059090000|2021-07-23 16:51:30|1356.2|1355|1356.7|1355.5|1356.7|1355.5|1356.2|1355|10
1627059100000|2021-07-23 16:51:40|1356.6|1355.4|1356.9|1355.7|1356.9|1355.7|1356.6|1355.4|34
1627059110000|2021-07-23 16:51:50|1356.8|1355.6|1357.2|1356|1357.2|1356|1356.8|1355.6|11
1627059120000|2021-07-23 16:52:00|1357.1|1355.9|1356.5|1355.3|1357.2|1356|1356.5|1355.3|25
1627059130000|2021-07-23 16:52:10|1356.4|1355.2|1356.3|1355.1|1356.7|1355.5|1356.3|1355.1|22
1627059140000|2021-07-23 16:52:20|1356.4|1355.2|1356.2|1355|1356.4|1355.2|1356.2|1355|6
1627059150000|2021-07-23 16:52:30|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.7|1354.5|11
1627059160000|2021-07-23 16:52:40|1356.2|1355|1355.2|1354|1356.2|1355|1355.2|1354|40
1627059170000|2021-07-23 16:52:50|1354.9|1353.7|1355.2|1354|1355.2|1354|1354.8|1353.6|16
1627059180000|2021-07-23 16:53:00|1354.7|1353.5|1355.4|1354.2|1355.4|1354.2|1354.7|1353.5|27
1627059190000|2021-07-23 16:53:10|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.2|1354|12
1627059200000|2021-07-23 16:53:20|1355.5|1354.3|1355.4|1354.2|1355.7|1354.5|1355.3|1354.1|11
1627059210000|2021-07-23 16:53:30|1355.3|1354.1|1355.7|1354.5|1355.7|1354.5|1355.3|1354.1|9
1627059220000|2021-07-23 16:53:40|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|9
1627059230000|2021-07-23 16:53:50|1355.5|1354.3|1355.2|1354|1355.5|1354.3|1355|1353.8|28
1627059240000|2021-07-23 16:54:00|1355.3|1354.1|1355.3|1354.1|1355.7|1354.5|1355.3|1354.1|12
1627059250000|2021-07-23 16:54:10|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|2
1627059260000|2021-07-23 16:54:20|1355.6|1354.4|1355.6|1354.4|1355.7|1354.5|1355.5|1354.3|7
1627059270000|2021-07-23 16:54:30|1355.7|1354.5|1355.4|1354.2|1355.7|1354.5|1355.4|1354.2|2
1627059280000|2021-07-23 16:54:40|||||||||1
1627059290000|2021-07-23 16:54:50|1355.3|1354.1|1355.2|1354|1355.4|1354.2|1355.2|1354|7
1627059300000|2021-07-23 16:55:00|1355.3|1354.1|1355.2|1354|1355.4|1354.2|1355.2|1354|28
1627059310000|2021-07-23 16:55:10|1355.5|1354.3|1355.3|1354.1|1355.7|1354.5|1355.3|1354.1|25
1627059320000|2021-07-23 16:55:20|1355.4|1354.2|1354.9|1353.7|1355.4|1354.2|1354.9|1353.7|16
1627059330000|2021-07-23 16:55:30|1355|1353.8|1355.4|1354.2|1355.4|1354.2|1355|1353.8|1
1627059340000|2021-07-23 16:55:40|1355.2|1354|1355.1|1353.9|1355.2|1354|1354.7|1353.5|15
1627059350000|2021-07-23 16:55:50|1355.2|1354|1354.8|1353.6|1355.2|1354|1354.7|1353.5|25
1627059360000|2021-07-23 16:56:00|1354.7|1353.5|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|15
1627059370000|2021-07-23 16:56:10|||||||||4
1627059380000|2021-07-23 16:56:20|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|39
1627059390000|2021-07-23 16:56:30|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|1
1627059400000|2021-07-23 16:56:40|1354.8|1353.6|1355.1|1353.9|1355.2|1354|1354.8|1353.6|5
1627059410000|2021-07-23 16:56:50|1355.2|1354|1354.7|1353.5|1355.2|1354|1354.7|1353.5|14
1627059420000|2021-07-23 16:57:00|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|44
1627059430000|2021-07-23 16:57:10|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|14
1627059440000|2021-07-23 16:57:20|1354.3|1353.1|1353.7|1352.5|1354.3|1353.1|1353.7|1352.5|50
1627059450000|2021-07-23 16:57:30|1353.8|1352.6|1353.9|1352.7|1354.2|1353|1353.5|1352.3|41
1627059460000|2021-07-23 16:57:40|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.4|1352.2|41
1627059470000|2021-07-23 16:57:50|1354.2|1353|1354.4|1353.2|1354.4|1353.2|1353.9|1352.7|18
1627059480000|2021-07-23 16:58:00|1354.3|1353.1|1354.2|1353|1354.3|1353.1|1354.1|1352.9|26
1627059490000|2021-07-23 16:58:10|1354.3|1353.1|1354.6|1353.4|1354.6|1353.4|1354.1|1352.9|19
1627059500000|2021-07-23 16:58:20|1354.5|1353.3|1353.7|1352.5|1354.5|1353.3|1353.7|1352.5|83
1627059510000|2021-07-23 16:58:30|||||||||1
1627059520000|2021-07-23 16:58:40|1353.5|1352.3|1353.5|1352.3|1353.7|1352.5|1353.5|1352.3|27
1627059530000|2021-07-23 16:58:50|1353.6|1352.4|1353.6|1352.4|1353.7|1352.5|1353.2|1352|62
1627059540000|2021-07-23 16:59:00|1353.5|1352.3|1353.5|1352.3|1353.9|1352.7|1353.5|1352.3|20
1627059550000|2021-07-23 16:59:10|1353.4|1352.2|1353.2|1352|1353.4|1352.2|1353.2|1352|21
1627059560000|2021-07-23 16:59:20|1353|1351.8|1352.8|1351.6|1353.1|1351.9|1352.8|1351.6|71
1627059570000|2021-07-23 16:59:30|1352.9|1351.7|1351.9|1350.7|1352.9|1351.7|1351.9|1350.7|16
1627059580000|2021-07-23 16:59:40|1351.8|1350.6|1351.7|1350.5|1352.2|1351|1351.7|1350.5|76
1627059590000|2021-07-23 16:59:50|||||||||71
1627059600000|2021-07-23 17:00:00|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.7|1350.5|20
1627059610000|2021-07-23 17:00:10|1351.2|1350|1351.1|1349.9|1351.3|1350.1|1351.1|1349.9|20
1627059620000|2021-07-23 17:00:20|1350.9|1349.7|1351.2|1350|1351.2|1350|1350.9|1349.7|17
1627059630000|2021-07-23 17:00:30|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.7|1349.5|99
1627059640000|2021-07-23 17:00:40|1351.1|1349.9|1350.3|1349.1|1351.2|1350|1350.3|1349.1|40
1627059650000|2021-07-23 17:00:50|1350.2|1349|1349.5|1348.3|1350.2|1349|1349.5|1348.3|32
1627059660000|2021-07-23 17:01:00|1349.4|1348.2|1349.3|1348.1|1349.5|1348.3|1349|1347.8|72
1627059670000|2021-07-23 17:01:10|1349.2|1348|1349.7|1348.5|1350|1348.8|1349|1347.8|94
1627059680000|2021-07-23 17:01:20|1349.8|1348.6|1349.3|1348.1|1349.8|1348.6|1349.2|1348|50
1627059690000|2021-07-23 17:01:30|1349.2|1348|1348.5|1347.3|1349.3|1348.1|1348|1346.8|42
1627059700000|2021-07-23 17:01:40|1348.4|1347.2|1347.5|1346.3|1348.5|1347.3|1347.5|1346.3|52
1627059710000|2021-07-23 17:01:50|1347.6|1346.4|1347.4|1346.2|1347.8|1346.6|1347.2|1346|73
1627059720000|2021-07-23 17:02:00|1347.3|1346.1|1347.3|1346.1|1347.8|1346.6|1347.3|1346.1|52
1627059730000|2021-07-23 17:02:10|1347.4|1346.2|1347.8|1346.6|1348|1346.8|1347.4|1346.2|45
1627059740000|2021-07-23 17:02:20|1347.9|1346.7|1348.3|1347.1|1348.3|1347.1|1347.8|1346.6|58
1627059750000|2021-07-23 17:02:30|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|5
1627059760000|2021-07-23 17:02:40|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.2|1347|31
1627059770000|2021-07-23 17:02:50|1348.6|1347.4|1349|1347.8|1349|1347.8|1348.5|1347.3|134
1627059780000|2021-07-23 17:03:00|1349.1|1347.9|1349.3|1348.1|1349.7|1348.5|1349.1|1347.9|69
1627059790000|2021-07-23 17:03:10|1349|1347.8|1349|1347.8|1349.1|1347.9|1348.8|1347.6|10
1627059800000|2021-07-23 17:03:20|1349.3|1348.1|1350|1348.8|1350|1348.8|1349.3|1348.1|37
1627059810000|2021-07-23 17:03:30|1349.9|1348.7|1349.8|1348.6|1350|1348.8|1349.8|1348.6|8
1627059820000|2021-07-23 17:03:40|1349.9|1348.7|1350.1|1348.9|1350.5|1349.3|1349.9|1348.7|15
1627059830000|2021-07-23 17:03:50|1350|1348.8|1350.1|1348.9|1350.3|1349.1|1349.8|1348.6|20
1627059840000|2021-07-23 17:04:00|1350|1348.8|1349.8|1348.6|1350|1348.8|1349.8|1348.6|2
1627059850000|2021-07-23 17:04:10|1349.9|1348.7|1350.1|1348.9|1350.1|1348.9|1349.9|1348.7|13
1627059860000|2021-07-23 17:04:20|1350|1348.8|1349.8|1348.6|1350|1348.8|1349.8|1348.6|11
1627059870000|2021-07-23 17:04:30|1350|1348.8|1350.5|1349.3|1350.5|1349.3|1350|1348.8|8
1627059880000|2021-07-23 17:04:40|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|22
1627059890000|2021-07-23 17:04:50|1350.6|1349.4|1351.1|1349.9|1351.3|1350.1|1350.6|1349.4|58
1627059900000|2021-07-23 17:05:00|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|15
1627059910000|2021-07-23 17:05:10|1351.2|1350|1350.8|1349.6|1351.2|1350|1350.8|1349.6|25
1627059920000|2021-07-23 17:05:20|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.9|1349.7|4
1627059930000|2021-07-23 17:05:30|1350.8|1349.6|1350.8|1349.6|1351|1349.8|1350.5|1349.3|8
1627059940000|2021-07-23 17:05:40|1351.1|1349.9|1351.3|1350.1|1351.3|1350.1|1351.1|1349.9|5
1627059950000|2021-07-23 17:05:50|1351.2|1350|1351.3|1350.1|1351.5|1350.3|1351.1|1349.9|45
1627059960000|2021-07-23 17:06:00|1351.4|1350.2|1351.8|1350.6|1351.8|1350.6|1351.4|1350.2|18
1627059970000|2021-07-23 17:06:10|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.8|1350.6|14
1627059980000|2021-07-23 17:06:20|1352.3|1351.1|1351.6|1350.4|1352.3|1351.1|1351.6|1350.4|13
1627059990000|2021-07-23 17:06:30|1351.8|1350.6|1351.6|1350.4|1351.8|1350.6|1351.5|1350.3|8
1627060000000|2021-07-23 17:06:40|1351.5|1350.3|1352|1350.8|1352|1350.8|1351.5|1350.3|15
1627060010000|2021-07-23 17:06:50|1351.9|1350.7|1351.5|1350.3|1351.9|1350.7|1351.5|1350.3|9
1627060020000|2021-07-23 17:07:00|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|16
1627060030000|2021-07-23 17:07:10|1351.8|1350.6|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|6
1627060040000|2021-07-23 17:07:20|1351.6|1350.4|1351.5|1350.3|1351.6|1350.4|1351.5|1350.3|2
1627060050000|2021-07-23 17:07:30|1351.6|1350.4|1351.3|1350.1|1351.8|1350.6|1351.3|1350.1|8
1627060060000|2021-07-23 17:07:40|1351.1|1349.9|1351.3|1350.1|1351.3|1350.1|1351.1|1349.9|7
1627060070000|2021-07-23 17:07:50|||||||||1
1627060080000|2021-07-23 17:08:00|1351.5|1350.3|1351.8|1350.6|1351.9|1350.7|1351.5|1350.3|23
1627060090000|2021-07-23 17:08:10|||||||||2
1627060100000|2021-07-23 17:08:20|1351.3|1350.1|1351|1349.8|1351.3|1350.1|1351|1349.8|23
1627060110000|2021-07-23 17:08:30|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.9|1349.7|6
1627060120000|2021-07-23 17:08:40|1351.3|1350.1|1351.5|1350.3|1351.5|1350.3|1351.3|1350.1|19
1627060130000|2021-07-23 17:08:50|1351.3|1350.1|1351.6|1350.4|1351.8|1350.6|1351.3|1350.1|17
1627060140000|2021-07-23 17:09:00|1351.8|1350.6|1351.9|1350.7|1352|1350.8|1351.6|1350.4|15
1627060150000|2021-07-23 17:09:10|1352|1350.8|1351.8|1350.6|1352|1350.8|1351.5|1350.3|18
1627060160000|2021-07-23 17:09:20|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|11
1627060170000|2021-07-23 17:09:30|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|3
1627060180000|2021-07-23 17:09:40|1351.7|1350.5|1351.6|1350.4|1351.7|1350.5|1351.5|1350.3|115
1627060190000|2021-07-23 17:09:50|1351.8|1350.6|1352|1350.8|1352.3|1351.1|1351.8|1350.6|16
1627060200000|2021-07-23 17:10:00|1351.9|1350.7|1351.8|1350.6|1352|1350.8|1351.6|1350.4|9
1627060210000|2021-07-23 17:10:10|||||||||2
1627060220000|2021-07-23 17:10:20|1351.7|1350.5|1351.3|1350.1|1351.8|1350.6|1351.3|1350.1|6
1627060230000|2021-07-23 17:10:30|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351.4|1350.2|13
1627060240000|2021-07-23 17:10:40|1351.3|1350.1|1351.5|1350.3|1351.5|1350.3|1351.1|1349.9|15
1627060250000|2021-07-23 17:10:50|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.3|1350.1|1
1627060260000|2021-07-23 17:11:00|1351.3|1350.1|1351.7|1350.5|1352|1350.8|1351.3|1350.1|43
1627060270000|2021-07-23 17:11:10|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1
1627060280000|2021-07-23 17:11:20|1351.4|1350.2|1351.3|1350.1|1351.5|1350.3|1351.3|1350.1|2
1627060290000|2021-07-23 17:11:30|1351.2|1350|1351.2|1350|1351.3|1350.1|1351.2|1350|2
1627060300000|2021-07-23 17:11:40|1351.3|1350.1|1351.4|1350.2|1351.4|1350.2|1351.2|1350|5
1627060310000|2021-07-23 17:11:50|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|3
1627060320000|2021-07-23 17:12:00|1351.2|1350|1351.4|1350.2|1351.4|1350.2|1351.2|1350|8
1627060330000|2021-07-23 17:12:10|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1
1627060340000|2021-07-23 17:12:20|1351.4|1350.2|1351.4|1350.2|1351.5|1350.3|1351.4|1350.2|6
1627060350000|2021-07-23 17:12:30|1351.5|1350.3|1351.4|1350.2|1351.5|1350.3|1351.3|1350.1|9
1627060360000|2021-07-23 17:12:40|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|0
1627060370000|2021-07-23 17:12:50|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.8|1349.6|3
1627060380000|2021-07-23 17:13:00|1350.9|1349.7|1350.5|1349.3|1350.9|1349.7|1350.5|1349.3|4
1627060390000|2021-07-23 17:13:10|1350.4|1349.2|1350.3|1349.1|1350.4|1349.2|1350.3|1349.1|25
1627060400000|2021-07-23 17:13:20|1350.4|1349.2|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|7
1627060410000|2021-07-23 17:13:30|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|3
1627060420000|2021-07-23 17:13:40|1350.4|1349.2|1350.4|1349.2|1350.5|1349.3|1350.3|1349.1|6
1627060430000|2021-07-23 17:13:50|1350.3|1349.1|1350.4|1349.2|1350.5|1349.3|1350.3|1349.1|14
1627060440000|2021-07-23 17:14:00|1350.5|1349.3|1350.2|1349|1350.5|1349.3|1350.2|1349|6
1627060450000|2021-07-23 17:14:10|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350|1348.8|26
1627060460000|2021-07-23 17:14:20|1350|1348.8|1350.3|1349.1|1350.3|1349.1|1350|1348.8|3
1627060470000|2021-07-23 17:14:30|1350.2|1349|1350.3|1349.1|1350.3|1349.1|1350.2|1349|26
1627060480000|2021-07-23 17:14:40|||||||||22
1627060490000|2021-07-23 17:14:50|1350.4|1349.2|1350.4|1349.2|1350.5|1349.3|1350.3|1349.1|20
1627060500000|2021-07-23 17:15:00|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|2
1627060510000|2021-07-23 17:15:10|1350.5|1349.3|1350.8|1349.6|1350.9|1349.7|1350.5|1349.3|11
1627060520000|2021-07-23 17:15:20|1350.7|1349.5|1350.6|1349.4|1350.8|1349.6|1350.6|1349.4|5
1627060530000|2021-07-23 17:15:30|1350.7|1349.5|1350.3|1349.1|1350.7|1349.5|1350.3|1349.1|10
1627060540000|2021-07-23 17:15:40|1350.1|1348.9|1350.2|1349|1350.3|1349.1|1350.1|1348.9|3
1627060550000|2021-07-23 17:15:50|1350.1|1348.9|1350|1348.8|1350.1|1348.9|1350|1348.8|0
1627060560000|2021-07-23 17:16:00|1349.8|1348.6|1349|1347.8|1349.8|1348.6|1348.8|1347.6|23
1627060570000|2021-07-23 17:16:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|24
1627060580000|2021-07-23 17:16:20|1348.7|1347.5|1348.5|1347.3|1348.8|1347.6|1348.4|1347.2|31
1627060590000|2021-07-23 17:16:30|1348.4|1347.2|1348.8|1347.6|1348.8|1347.6|1348.4|1347.2|7
1627060600000|2021-07-23 17:16:40|1348.5|1347.3|1348.7|1347.5|1348.8|1347.6|1348.3|1347.1|27
1627060610000|2021-07-23 17:16:50|1348.8|1347.6|1349.9|1348.7|1349.9|1348.7|1348.8|1347.6|37
1627060620000|2021-07-23 17:17:00|1349.8|1348.6|1350|1348.8|1350|1348.8|1349.8|1348.6|8
1627060630000|2021-07-23 17:17:10|1350.3|1349.1|1350.9|1349.7|1350.9|1349.7|1350.3|1349.1|34
1627060640000|2021-07-23 17:17:20|1350.8|1349.6|1350.5|1349.3|1350.8|1349.6|1350.5|1349.3|6
1627060650000|2021-07-23 17:17:30|1350.6|1349.4|1350.8|1349.6|1350.8|1349.6|1350.5|1349.3|25
1627060660000|2021-07-23 17:17:40|1350.7|1349.5|1350.4|1349.2|1350.7|1349.5|1350.1|1348.9|22
1627060670000|2021-07-23 17:17:50|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|2
1627060680000|2021-07-23 17:18:00|1350.5|1349.3|1350.1|1348.9|1350.5|1349.3|1350.1|1348.9|6
1627060690000|2021-07-23 17:18:10|1350.3|1349.1|1350.4|1349.2|1350.5|1349.3|1350.3|1349.1|6
1627060700000|2021-07-23 17:18:20|||||||||1
1627060710000|2021-07-23 17:18:30|1350.3|1349.1|1350.3|1349.1|1350.4|1349.2|1350.1|1348.9|4
1627060720000|2021-07-23 17:18:40|||||||||10
1627060730000|2021-07-23 17:18:50|1350.4|1349.2|1350.5|1349.3|1350.8|1349.6|1350.4|1349.2|29
1627060740000|2021-07-23 17:19:00|1350.6|1349.4|1350.9|1349.7|1350.9|1349.7|1350.6|1349.4|3
1627060750000|2021-07-23 17:19:10|1350.8|1349.6|1350.5|1349.3|1350.9|1349.7|1350.3|1349.1|47
1627060760000|2021-07-23 17:19:20|1350.6|1349.4|1350.5|1349.3|1350.6|1349.4|1350.4|1349.2|3
1627060770000|2021-07-23 17:19:30|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|3
1627060780000|2021-07-23 17:19:40|1350.7|1349.5|1350.5|1349.3|1350.7|1349.5|1350.3|1349.1|1
1627060790000|2021-07-23 17:19:50|1350.8|1349.6|1351|1349.8|1351|1349.8|1350.8|1349.6|2
1627060800000|2021-07-23 17:20:00|1351.2|1350|1351.1|1349.9|1351.2|1350|1351.1|1349.9|4
1627060810000|2021-07-23 17:20:10|1351|1349.8|1351.4|1350.2|1351.4|1350.2|1351|1349.8|3
1627060820000|2021-07-23 17:20:20|1351.3|1350.1|1351|1349.8|1351.4|1350.2|1351|1349.8|54
1627060830000|2021-07-23 17:20:30|1350.9|1349.7|1351.5|1350.3|1351.5|1350.3|1350.9|1349.7|19
1627060840000|2021-07-23 17:20:40|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|2
1627060850000|2021-07-23 17:20:50|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|2
1627060860000|2021-07-23 17:21:00|||||||||1
1627060870000|2021-07-23 17:21:10|1351.3|1350.1|1351|1349.8|1351.3|1350.1|1351|1349.8|4
1627060880000|2021-07-23 17:21:20|1350.9|1349.7|1351.1|1349.9|1351.1|1349.9|1350.9|1349.7|13
1627060890000|2021-07-23 17:21:30|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1
1627060900000|2021-07-23 17:21:40|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.1|1349.9|4
1627060910000|2021-07-23 17:21:50|1351.1|1349.9|1351|1349.8|1351.1|1349.9|1350.9|1349.7|8
1627060920000|2021-07-23 17:22:00|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.1|1349.9|7
1627060930000|2021-07-23 17:22:10|||||||||1
1627060940000|2021-07-23 17:22:20|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|103
1627060950000|2021-07-23 17:22:30|1351.5|1350.3|1351.5|1350.3|1351.8|1350.6|1351.4|1350.2|15
1627060960000|2021-07-23 17:22:40|1351.4|1350.2|1351.8|1350.6|1351.8|1350.6|1351.4|1350.2|3
1627060970000|2021-07-23 17:22:50|1351.6|1350.4|1351.8|1350.6|1351.8|1350.6|1351.5|1350.3|9
1627060980000|2021-07-23 17:23:00|1352|1350.8|1351.7|1350.5|1352|1350.8|1351.6|1350.4|17
1627060990000|2021-07-23 17:23:10|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.5|1350.3|2
1627061000000|2021-07-23 17:23:20|1351.6|1350.4|1352.1|1350.9|1352.3|1351.1|1351.6|1350.4|50
1627061010000|2021-07-23 17:23:30|1352.2|1351|1352.1|1350.9|1352.2|1351|1351.8|1350.6|25
1627061020000|2021-07-23 17:23:40|1351.8|1350.6|1352|1350.8|1352|1350.8|1351.8|1350.6|11
1627061030000|2021-07-23 17:23:50|1352.1|1350.9|1352.3|1351.1|1352.3|1351.1|1352.1|1350.9|14
1627061040000|2021-07-23 17:24:00|1352.6|1351.4|1352.4|1351.2|1352.6|1351.4|1352.3|1351.1|25
1627061050000|2021-07-23 17:24:10|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1
1627061060000|2021-07-23 17:24:20|1352.2|1351|1352.1|1350.9|1352.2|1351|1352.1|1350.9|8
1627061070000|2021-07-23 17:24:30|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|0
1627061080000|2021-07-23 17:24:40|||||||||1
1627061090000|2021-07-23 17:24:50|||||||||1
1627061100000|2021-07-23 17:25:00|1352.3|1351.1|1352.5|1351.3|1352.5|1351.3|1352.3|1351.1|6
1627061110000|2021-07-23 17:25:10|1352.3|1351.1|1352|1350.8|1352.3|1351.1|1352|1350.8|29
1627061120000|2021-07-23 17:25:20|1351.8|1350.6|1351.9|1350.7|1351.9|1350.7|1351.8|1350.6|4
1627061130000|2021-07-23 17:25:30|1352|1350.8|1351.9|1350.7|1352|1350.8|1351.8|1350.6|29
1627061140000|2021-07-23 17:25:40|1351.8|1350.6|1352|1350.8|1352|1350.8|1351.8|1350.6|8
1627061150000|2021-07-23 17:25:50|||||||||1
1627061160000|2021-07-23 17:26:00|1352.3|1351.1|1351.9|1350.7|1352.3|1351.1|1351.8|1350.6|22
1627061170000|2021-07-23 17:26:10|1351.8|1350.6|1351.3|1350.1|1351.8|1350.6|1351.3|1350.1|20
1627061180000|2021-07-23 17:26:20|1351|1349.8|1351.1|1349.9|1351.3|1350.1|1351|1349.8|78
1627061190000|2021-07-23 17:26:30|1351|1349.8|1351.4|1350.2|1351.4|1350.2|1350.8|1349.6|49
1627061200000|2021-07-23 17:26:40|1351|1349.8|1351.2|1350|1351.2|1350|1351|1349.8|42
1627061210000|2021-07-23 17:26:50|1351.3|1350.1|1351.5|1350.3|1351.5|1350.3|1351.3|1350.1|5
1627061220000|2021-07-23 17:27:00|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|4
1627061230000|2021-07-23 17:27:10|||||||||19
1627061250000|2021-07-23 17:27:30|1351.5|1350.3|1351.9|1350.7|1351.9|1350.7|1351.5|1350.3|23
1627061260000|2021-07-23 17:27:40|1351.8|1350.6|1352|1350.8|1352|1350.8|1351.8|1350.6|15
1627061270000|2021-07-23 17:27:50|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|2
1627061280000|2021-07-23 17:28:00|1351.9|1350.7|1352|1350.8|1352.3|1351.1|1351.9|1350.7|8
1627061290000|2021-07-23 17:28:10|1351.9|1350.7|1352.3|1351.1|1352.3|1351.1|1351.9|1350.7|10
1627061300000|2021-07-23 17:28:20|1352.4|1351.2|1352.7|1351.5|1352.8|1351.6|1352.4|1351.2|17
1627061310000|2021-07-23 17:28:30|1352.8|1351.6|1353|1351.8|1353|1351.8|1352.8|1351.6|6
1627061320000|2021-07-23 17:28:40|1352.9|1351.7|1352.6|1351.4|1352.9|1351.7|1352.6|1351.4|12
1627061330000|2021-07-23 17:28:50|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1
1627061340000|2021-07-23 17:29:00|1352.7|1351.5|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|9
1627061350000|2021-07-23 17:29:10|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|3
1627061360000|2021-07-23 17:29:20|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|3
1627061370000|2021-07-23 17:29:30|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|8
1627061380000|2021-07-23 17:29:40|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.9|1351.7|4
1627061390000|2021-07-23 17:29:50|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627061400000|2021-07-23 17:30:00|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.8|1351.6|28
1627061410000|2021-07-23 17:30:10|1352.9|1351.7|1352.3|1351.1|1352.9|1351.7|1352.3|1351.1|16
1627061420000|2021-07-23 17:30:20|1352.5|1351.3|1352.8|1351.6|1352.8|1351.6|1352.4|1351.2|21
1627061430000|2021-07-23 17:30:30|||||||||1
1627061440000|2021-07-23 17:30:40|1352.7|1351.5|1352.5|1351.3|1352.7|1351.5|1352.5|1351.3|67
1627061450000|2021-07-23 17:30:50|1352.8|1351.6|1352.5|1351.3|1352.8|1351.6|1352.5|1351.3|6
1627061460000|2021-07-23 17:31:00|1352.6|1351.4|1352.8|1351.6|1353|1351.8|1352.6|1351.4|17
1627061470000|2021-07-23 17:31:10|||||||||4
1627061480000|2021-07-23 17:31:20|1353|1351.8|1352.8|1351.6|1353|1351.8|1352.8|1351.6|11
1627061490000|2021-07-23 17:31:30|1352.5|1351.3|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|17
1627061500000|2021-07-23 17:31:40|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|6
1627061510000|2021-07-23 17:31:50|1352.9|1351.7|1352.5|1351.3|1352.9|1351.7|1352.5|1351.3|4
1627061520000|2021-07-23 17:32:00|1352.6|1351.4|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|2
1627061530000|2021-07-23 17:32:10|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|9
1627061540000|2021-07-23 17:32:20|1352.8|1351.6|1353|1351.8|1353|1351.8|1352.5|1351.3|48
1627061550000|2021-07-23 17:32:30|1352.9|1351.7|1352.9|1351.7|1353.3|1352.1|1352.9|1351.7|24
1627061560000|2021-07-23 17:32:40|1352.8|1351.6|1352.4|1351.2|1352.8|1351.6|1352.4|1351.2|4
1627061570000|2021-07-23 17:32:50|1352.5|1351.3|1352.4|1351.2|1352.5|1351.3|1352.3|1351.1|2
1627061580000|2021-07-23 17:33:00|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|4
1627061590000|2021-07-23 17:33:10|||||||||5
1627061600000|2021-07-23 17:33:20|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|9
1627061610000|2021-07-23 17:33:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|5
1627061620000|2021-07-23 17:33:40|1351.9|1350.7|1351.5|1350.3|1351.9|1350.7|1351.5|1350.3|62
1627061630000|2021-07-23 17:33:50|1351.4|1350.2|1351|1349.8|1351.5|1350.3|1351|1349.8|14
1627061640000|2021-07-23 17:34:00|1351.2|1350|1351.5|1350.3|1351.5|1350.3|1351.2|1350|10
1627061650000|2021-07-23 17:34:10|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|6
1627061660000|2021-07-23 17:34:20|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.8|1349.6|16
1627061670000|2021-07-23 17:34:30|1351|1349.8|1351.3|1350.1|1351.3|1350.1|1351|1349.8|8
1627061680000|2021-07-23 17:34:40|1351.4|1350.2|1351|1349.8|1351.4|1350.2|1351|1349.8|13
1627061690000|2021-07-23 17:34:50|1350.9|1349.7|1350.3|1349.1|1350.9|1349.7|1350.3|1349.1|5
1627061700000|2021-07-23 17:35:00|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|16
1627061710000|2021-07-23 17:35:10|1350.6|1349.4|1350.9|1349.7|1351|1349.8|1350.6|1349.4|18
1627061720000|2021-07-23 17:35:20|1350.8|1349.6|1351|1349.8|1351|1349.8|1350.8|1349.6|3
1627061730000|2021-07-23 17:35:30|1351.1|1349.9|1350.9|1349.7|1351.2|1350|1350.8|1349.6|36
1627061740000|2021-07-23 17:35:40|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|5
1627061750000|2021-07-23 17:35:50|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|6
1627061760000|2021-07-23 17:36:00|1351.5|1350.3|1351.3|1350.1|1351.5|1350.3|1351.3|1350.1|5
1627061770000|2021-07-23 17:36:10|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|0
1627061780000|2021-07-23 17:36:20|1351.2|1350|1351.5|1350.3|1351.6|1350.4|1351.1|1349.9|7
1627061790000|2021-07-23 17:36:30|1351.4|1350.2|1351.7|1350.5|1351.7|1350.5|1351.4|1350.2|2
1627061800000|2021-07-23 17:36:40|1351.9|1350.7|1351.8|1350.6|1352|1350.8|1351.8|1350.6|3
1627061810000|2021-07-23 17:36:50|1351.9|1350.7|1351.4|1350.2|1351.9|1350.7|1351.4|1350.2|10
1627061820000|2021-07-23 17:37:00|1351.3|1350.1|1351.4|1350.2|1351.5|1350.3|1351.3|1350.1|8
1627061830000|2021-07-23 17:37:10|1351.5|1350.3|1351|1349.8|1351.5|1350.3|1351|1349.8|13
1627061840000|2021-07-23 17:37:20|1350.9|1349.7|1350.9|1349.7|1351|1349.8|1350.8|1349.6|2
1627061850000|2021-07-23 17:37:30|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.8|1349.6|0
1627061870000|2021-07-23 17:37:50|1350.8|1349.6|1350.5|1349.3|1350.8|1349.6|1350.5|1349.3|19
1627061880000|2021-07-23 17:38:00|1350.6|1349.4|1350.9|1349.7|1350.9|1349.7|1350.6|1349.4|10
1627061890000|2021-07-23 17:38:10|1350.8|1349.6|1351|1349.8|1351|1349.8|1350.8|1349.6|16
1627061900000|2021-07-23 17:38:20|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|4
1627061910000|2021-07-23 17:38:30|||||||||5
1627061920000|2021-07-23 17:38:40|1351.3|1350.1|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|8
1627061930000|2021-07-23 17:38:50|1351.2|1350|1351|1349.8|1351.2|1350|1351|1349.8|4
1627061940000|2021-07-23 17:39:00|1351.1|1349.9|1351|1349.8|1351.5|1350.3|1351|1349.8|11
1627061950000|2021-07-23 17:39:10|1350.9|1349.7|1350.6|1349.4|1350.9|1349.7|1350.5|1349.3|10
1627061960000|2021-07-23 17:39:20|1350.5|1349.3|1350.5|1349.3|1350.8|1349.6|1350.5|1349.3|4
1627061970000|2021-07-23 17:39:30|1350.6|1349.4|1350|1348.8|1350.7|1349.5|1350|1348.8|69
1627061980000|2021-07-23 17:39:40|1350.1|1348.9|1349.7|1348.5|1350.1|1348.9|1349.7|1348.5|22
1627061990000|2021-07-23 17:39:50|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|22
1627062000000|2021-07-23 17:40:00|||||||||21
1627062010000|2021-07-23 17:40:10|1349.5|1348.3|1349.8|1348.6|1349.8|1348.6|1349.5|1348.3|12
1627062020000|2021-07-23 17:40:20|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|10
1627062030000|2021-07-23 17:40:30|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|3
1627062040000|2021-07-23 17:40:40|1349.6|1348.4|1349.8|1348.6|1349.8|1348.6|1349.5|1348.3|6
1627062050000|2021-07-23 17:40:50|1349.7|1348.5|1349.5|1348.3|1349.7|1348.5|1349.5|1348.3|1
1627062060000|2021-07-23 17:41:00|||||||||7
1627062070000|2021-07-23 17:41:10|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|18
1627062080000|2021-07-23 17:41:20|1349.2|1348|1349.4|1348.2|1349.5|1348.3|1349.1|1347.9|23
1627062090000|2021-07-23 17:41:30|1349.5|1348.3|1349.8|1348.6|1349.8|1348.6|1349.5|1348.3|15
1627062100000|2021-07-23 17:41:40|||||||||10
1627062110000|2021-07-23 17:41:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|20
1627062120000|2021-07-23 17:42:00|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|12
1627062130000|2021-07-23 17:42:10|||||||||21
1627062140000|2021-07-23 17:42:20|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|15
1627062150000|2021-07-23 17:42:30|1350.3|1349.1|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|8
1627062160000|2021-07-23 17:42:40|1350.3|1349.1|1350.3|1349.1|1350.4|1349.2|1350.1|1348.9|5
1627062170000|2021-07-23 17:42:50|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|14
1627062180000|2021-07-23 17:43:00|1350.4|1349.2|1350.1|1348.9|1350.4|1349.2|1350.1|1348.9|4
1627062190000|2021-07-23 17:43:10|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.1|1348.9|4
1627062200000|2021-07-23 17:43:20|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|8
1627062210000|2021-07-23 17:43:30|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|15
1627062220000|2021-07-23 17:43:40|1350.7|1349.5|1350.8|1349.6|1350.8|1349.6|1350.6|1349.4|20
1627062230000|2021-07-23 17:43:50|1350.9|1349.7|1350.9|1349.7|1351|1349.8|1350.9|1349.7|22
1627062240000|2021-07-23 17:44:00|1351|1349.8|1350.8|1349.6|1351|1349.8|1350.8|1349.6|11
1627062250000|2021-07-23 17:44:10|1350.9|1349.7|1350.8|1349.6|1351|1349.8|1350.8|1349.6|2
1627062260000|2021-07-23 17:44:20|1350.9|1349.7|1351.2|1350|1351.3|1350.1|1350.9|1349.7|14
1627062270000|2021-07-23 17:44:30|1351.1|1349.9|1351.3|1350.1|1351.3|1350.1|1351|1349.8|0
1627062280000|2021-07-23 17:44:40|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|5
1627062290000|2021-07-23 17:44:50|1351.4|1350.2|1351.4|1350.2|1351.5|1350.3|1351.4|1350.2|2
1627062300000|2021-07-23 17:45:00|1351.3|1350.1|1351.4|1350.2|1351.4|1350.2|1351.3|1350.1|4
1627062310000|2021-07-23 17:45:10|1351.5|1350.3|1351.2|1350|1351.5|1350.3|1351.2|1350|5
1627062320000|2021-07-23 17:45:20|1351|1349.8|1351|1349.8|1351.2|1350|1350.9|1349.7|5
1627062330000|2021-07-23 17:45:30|1351.2|1350|1351.2|1350|1351.3|1350.1|1351.2|1350|26
1627062340000|2021-07-23 17:45:40|1351.3|1350.1|1350.9|1349.7|1351.3|1350.1|1350.9|1349.7|53
1627062350000|2021-07-23 17:45:50|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|5
1627062360000|2021-07-23 17:46:00|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.9|1349.7|1
1627062370000|2021-07-23 17:46:10|1351|1349.8|1350.7|1349.5|1351|1349.8|1350.5|1349.3|8
1627062380000|2021-07-23 17:46:20|||||||||37
1627062390000|2021-07-23 17:46:30|1350.6|1349.4|1350.5|1349.3|1350.6|1349.4|1350.5|1349.3|10
1627062400000|2021-07-23 17:46:40|||||||||1
1627062410000|2021-07-23 17:46:50|1350.7|1349.5|1350.8|1349.6|1350.8|1349.6|1350.7|1349.5|13
1627062420000|2021-07-23 17:47:00|1350.9|1349.7|1350.8|1349.6|1351|1349.8|1350.8|1349.6|2
1627062430000|2021-07-23 17:47:10|1350.9|1349.7|1350.8|1349.6|1350.9|1349.7|1350.8|1349.6|5
1627062440000|2021-07-23 17:47:20|1350.6|1349.4|1350.3|1349.1|1350.6|1349.4|1350.3|1349.1|3
1627062450000|2021-07-23 17:47:30|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|5
1627062460000|2021-07-23 17:47:40|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.7|1348.5|2
1627062480000|2021-07-23 17:48:00|1350|1348.8|1350.3|1349.1|1350.3|1349.1|1350|1348.8|13
1627062490000|2021-07-23 17:48:10|1350.2|1349|1350.2|1349|1350.2|1349|1350.1|1348.9|1
1627062500000|2021-07-23 17:48:20|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|0
1627062510000|2021-07-23 17:48:30|1350.1|1348.9|1350.1|1348.9|1350.3|1349.1|1350.1|1348.9|10
1627062520000|2021-07-23 17:48:40|1350.2|1349|1350|1348.8|1350.3|1349.1|1350|1348.8|3
1627062530000|2021-07-23 17:48:50|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.6|1348.4|21
1627062540000|2021-07-23 17:49:00|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.9|1348.7|23
1627062550000|2021-07-23 17:49:10|1349.5|1348.3|1349.6|1348.4|1349.8|1348.6|1349.5|1348.3|30
1627062560000|2021-07-23 17:49:20|1349.5|1348.3|1350|1348.8|1350.2|1349|1349.5|1348.3|8
1627062570000|2021-07-23 17:49:30|1350.2|1349|1350.2|1349|1350.2|1349|1350|1348.8|16
1627062580000|2021-07-23 17:49:40|1350.1|1348.9|1350.5|1349.3|1350.5|1349.3|1350.1|1348.9|7
1627062590000|2021-07-23 17:49:50|1350.7|1349.5|1350.6|1349.4|1350.9|1349.7|1350.5|1349.3|40
1627062600000|2021-07-23 17:50:00|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|4
1627062610000|2021-07-23 17:50:10|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|3
1627062620000|2021-07-23 17:50:20|1350.3|1349.1|1350.1|1348.9|1350.3|1349.1|1350.1|1348.9|4
1627062630000|2021-07-23 17:50:30|1350|1348.8|1350.1|1348.9|1350.2|1349|1350|1348.8|9
1627062640000|2021-07-23 17:50:40|1350.2|1349|1350.1|1348.9|1350.3|1349.1|1350.1|1348.9|1
1627062650000|2021-07-23 17:50:50|1350.2|1349|1350.4|1349.2|1350.4|1349.2|1350.2|1349|1
1627062660000|2021-07-23 17:51:00|1350.5|1349.3|1350.9|1349.7|1350.9|1349.7|1350.5|1349.3|3
1627062670000|2021-07-23 17:51:10|1351|1349.8|1350.8|1349.6|1351|1349.8|1350.7|1349.5|8
1627062690000|2021-07-23 17:51:30|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|53
1627062700000|2021-07-23 17:51:40|1350.9|1349.7|1351.5|1350.3|1351.5|1350.3|1350.9|1349.7|206
1627062710000|2021-07-23 17:51:50|1351.6|1350.4|1351.7|1350.5|1351.8|1350.6|1351.6|1350.4|17
1627062720000|2021-07-23 17:52:00|1351.6|1350.4|1351.9|1350.7|1351.9|1350.7|1351.6|1350.4|5
1627062730000|2021-07-23 17:52:10|1352|1350.8|1352|1350.8|1352|1350.8|1351.9|1350.7|7
1627062740000|2021-07-23 17:52:20|1352.1|1350.9|1351.9|1350.7|1352.1|1350.9|1351.8|1350.6|12
1627062750000|2021-07-23 17:52:30|1352|1350.8|1352.5|1351.3|1352.5|1351.3|1351.9|1350.7|11
1627062760000|2021-07-23 17:52:40|1352.4|1351.2|1352.2|1351|1352.4|1351.2|1352|1350.8|12
1627062770000|2021-07-23 17:52:50|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1352.2|1351|2
1627062780000|2021-07-23 17:53:00|1352.3|1351.1|1352|1350.8|1352.3|1351.1|1351.9|1350.7|19
1627062790000|2021-07-23 17:53:10|1351.8|1350.6|1351.7|1350.5|1351.8|1350.6|1351.7|1350.5|6
1627062800000|2021-07-23 17:53:20|1351.6|1350.4|1351.8|1350.6|1351.8|1350.6|1351.5|1350.3|5
1627062810000|2021-07-23 17:53:30|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.4|1350.2|31
1627062820000|2021-07-23 17:53:40|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|7
1627062830000|2021-07-23 17:53:50|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|8
1627062840000|2021-07-23 17:54:00|1350.9|1349.7|1350.8|1349.6|1351|1349.8|1350.8|1349.6|10
1627062850000|2021-07-23 17:54:10|1350.7|1349.5|1350.5|1349.3|1350.7|1349.5|1350.4|1349.2|9
1627062860000|2021-07-23 17:54:20|1350.7|1349.5|1350.4|1349.2|1350.7|1349.5|1350.4|1349.2|8
1627062870000|2021-07-23 17:54:30|1350.7|1349.5|1350.3|1349.1|1350.7|1349.5|1350.3|1349.1|7
1627062880000|2021-07-23 17:54:40|1350.2|1349|1350|1348.8|1350.2|1349|1350|1348.8|11
1627062890000|2021-07-23 17:54:50|1350.2|1349|1350.4|1349.2|1350.5|1349.3|1350.2|1349|5
1627062900000|2021-07-23 17:55:00|1350.5|1349.3|1351.3|1350.1|1351.3|1350.1|1350.5|1349.3|23
1627062910000|2021-07-23 17:55:10|1351.1|1349.9|1350.9|1349.7|1351.1|1349.9|1350.9|1349.7|18
1627062920000|2021-07-23 17:55:20|1350.8|1349.6|1350.9|1349.7|1351|1349.8|1350.8|1349.6|66
1627062930000|2021-07-23 17:55:30|1350.8|1349.6|1350.8|1349.6|1350.9|1349.7|1350.8|1349.6|4
1627062940000|2021-07-23 17:55:40|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|18
1627062950000|2021-07-23 17:55:50|1350.8|1349.6|1350.7|1349.5|1350.9|1349.7|1350.7|1349.5|3
1627062960000|2021-07-23 17:56:00|1350.8|1349.6|1350.9|1349.7|1351|1349.8|1350.8|1349.6|17
1627062970000|2021-07-23 17:56:10|1351|1349.8|1350.5|1349.3|1351|1349.8|1350.5|1349.3|6
1627062980000|2021-07-23 17:56:20|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|15
1627062990000|2021-07-23 17:56:30|1350.5|1349.3|1350.6|1349.4|1350.7|1349.5|1350.5|1349.3|4
1627063000000|2021-07-23 17:56:40|1350.8|1349.6|1351|1349.8|1351|1349.8|1350.7|1349.5|5
1627063010000|2021-07-23 17:56:50|1351.1|1349.9|1351.2|1350|1351.3|1350.1|1351.1|1349.9|2
1627063020000|2021-07-23 17:57:00|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.2|1350|3
1627063030000|2021-07-23 17:57:10|1351.2|1350|1350.8|1349.6|1351.3|1350.1|1350.7|1349.5|8
1627063040000|2021-07-23 17:57:20|1350.9|1349.7|1351.3|1350.1|1351.3|1350.1|1350.9|1349.7|15
1627063050000|2021-07-23 17:57:30|1351.4|1350.2|1351.4|1350.2|1351.5|1350.3|1351.4|1350.2|10
1627063060000|2021-07-23 17:57:40|1351.5|1350.3|1351.4|1350.2|1351.5|1350.3|1351.4|1350.2|2
1627063070000|2021-07-23 17:57:50|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.4|1350.2|4
1627063080000|2021-07-23 17:58:00|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351|1349.8|9
1627063090000|2021-07-23 17:58:10|1351.2|1350|1352.3|1351.1|1352.3|1351.1|1351.2|1350|78
1627063100000|2021-07-23 17:58:20|1352.1|1350.9|1352.3|1351.1|1352.3|1351.1|1352.1|1350.9|18
1627063110000|2021-07-23 17:58:30|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|11
1627063130000|2021-07-23 17:58:50|1351.9|1350.7|1351.7|1350.5|1352|1350.8|1351.7|1350.5|14
1627063140000|2021-07-23 17:59:00|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|3
1627063150000|2021-07-23 17:59:10|1351.7|1350.5|1351.5|1350.3|1351.8|1350.6|1351.5|1350.3|23
1627063160000|2021-07-23 17:59:20|1351.4|1350.2|1351.4|1350.2|1351.5|1350.3|1351.4|1350.2|14
1627063170000|2021-07-23 17:59:30|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.3|1350.1|13
1627063180000|2021-07-23 17:59:40|1351.7|1350.5|1351.7|1350.5|1351.8|1350.6|1351.7|1350.5|17
1627063190000|2021-07-23 17:59:50|1351.8|1350.6|1351.7|1350.5|1351.8|1350.6|1351.7|1350.5|2
1627063200000|2021-07-23 18:00:00|1351.8|1350.6|1352.2|1351|1352.2|1351|1351.7|1350.5|25
1627063210000|2021-07-23 18:00:10|1352.3|1351.1|1352.4|1351.2|1353|1351.8|1352.3|1351.1|99
1627063220000|2021-07-23 18:00:20|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1352|1350.8|24
1627063230000|2021-07-23 18:00:30|||||||||7
1627063240000|2021-07-23 18:00:40|1352.3|1351.1|1352.8|1351.6|1352.8|1351.6|1352.2|1351|11
1627063250000|2021-07-23 18:00:50|1352.9|1351.7|1353|1351.8|1353.3|1352.1|1352.8|1351.6|46
1627063260000|2021-07-23 18:01:00|1353.2|1352|1352.4|1351.2|1353.2|1352|1352.4|1351.2|42
1627063270000|2021-07-23 18:01:10|1352.3|1351.1|1352.9|1351.7|1352.9|1351.7|1352.3|1351.1|10
1627063280000|2021-07-23 18:01:20|1353|1351.8|1353|1351.8|1353|1351.8|1352.9|1351.7|6
1627063290000|2021-07-23 18:01:30|1352.9|1351.7|1353.7|1352.5|1353.8|1352.6|1352.9|1351.7|44
1627063300000|2021-07-23 18:01:40|1353.6|1352.4|1353.7|1352.5|1353.7|1352.5|1353.6|1352.4|4
1627063310000|2021-07-23 18:01:50|1354|1352.8|1353.9|1352.7|1354|1352.8|1353.9|1352.7|42
1627063320000|2021-07-23 18:02:00|1353.8|1352.6|1353.7|1352.5|1353.9|1352.7|1353.4|1352.2|36
1627063330000|2021-07-23 18:02:10|1353.8|1352.6|1353.7|1352.5|1354|1352.8|1353.7|1352.5|37
1627063340000|2021-07-23 18:02:20|1353.8|1352.6|1353.4|1352.2|1353.8|1352.6|1353.4|1352.2|21
1627063350000|2021-07-23 18:02:30|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|48
1627063360000|2021-07-23 18:02:40|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|6
1627063370000|2021-07-23 18:02:50|1353.3|1352.1|1353.5|1352.3|1353.5|1352.3|1352.8|1351.6|46
1627063380000|2021-07-23 18:03:00|1353.4|1352.2|1353.3|1352.1|1353.5|1352.3|1353.3|1352.1|7
1627063390000|2021-07-23 18:03:10|1353.4|1352.2|1353.5|1352.3|1353.5|1352.3|1353.4|1352.2|7
1627063400000|2021-07-23 18:03:20|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|21
1627063410000|2021-07-23 18:03:30|1353.5|1352.3|1353.8|1352.6|1353.8|1352.6|1353.3|1352.1|66
1627063420000|2021-07-23 18:03:40|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|25
1627063430000|2021-07-23 18:03:50|1353.4|1352.2|1353.5|1352.3|1353.5|1352.3|1353.3|1352.1|19
1627063440000|2021-07-23 18:04:00|1353.4|1352.2|1353.8|1352.6|1353.8|1352.6|1353.4|1352.2|45
1627063450000|2021-07-23 18:04:10|1353.5|1352.3|1353.9|1352.7|1353.9|1352.7|1353.5|1352.3|21
1627063460000|2021-07-23 18:04:20|1354|1352.8|1353.5|1352.3|1354|1352.8|1353.5|1352.3|9
1627063470000|2021-07-23 18:04:30|1353.7|1352.5|1354|1352.8|1354.1|1352.9|1353.7|1352.5|8
1627063480000|2021-07-23 18:04:40|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.8|1352.6|12
1627063490000|2021-07-23 18:04:50|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|22
1627063500000|2021-07-23 18:05:00|1354.5|1353.3|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|4
1627063510000|2021-07-23 18:05:10|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|33
1627063520000|2021-07-23 18:05:20|1354.1|1352.9|1354.3|1353.1|1354.5|1353.3|1354.1|1352.9|53
1627063530000|2021-07-23 18:05:30|1354.5|1353.3|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|42
1627063540000|2021-07-23 18:05:40|1354.2|1353|1354.2|1353|1354.3|1353.1|1354.2|1353|5
1627063550000|2021-07-23 18:05:50|1354.1|1352.9|1354.8|1353.6|1355|1353.8|1354.1|1352.9|47
1627063560000|2021-07-23 18:06:00|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|36
1627063570000|2021-07-23 18:06:10|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|18
1627063580000|2021-07-23 18:06:20|1354.5|1353.3|1354.7|1353.5|1354.8|1353.6|1354.5|1353.3|43
1627063590000|2021-07-23 18:06:30|1354.6|1353.4|1354.7|1353.5|1354.7|1353.5|1354.2|1353|49
1627063600000|2021-07-23 18:06:40|1354.6|1353.4|1354.9|1353.7|1354.9|1353.7|1354.3|1353.1|31
1627063610000|2021-07-23 18:06:50|1354.8|1353.6|1355|1353.8|1355|1353.8|1354.8|1353.6|23
1627063620000|2021-07-23 18:07:00|1355.2|1354|1355|1353.8|1355.2|1354|1355|1353.8|14
1627063630000|2021-07-23 18:07:10|1355.1|1353.9|1355.3|1354.1|1355.3|1354.1|1355|1353.8|7
1627063640000|2021-07-23 18:07:20|1355.5|1354.3|1355.8|1354.6|1356|1354.8|1355.5|1354.3|54
1627063650000|2021-07-23 18:07:30|1356|1354.8|1355.3|1354.1|1356|1354.8|1355.3|1354.1|27
1627063660000|2021-07-23 18:07:40|1355.1|1353.9|1355.2|1354|1355.3|1354.1|1355|1353.8|47
1627063670000|2021-07-23 18:07:50|1355|1353.8|1355.2|1354|1355.2|1354|1355|1353.8|11
1627063680000|2021-07-23 18:08:00|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1354.9|1353.7|59
1627063690000|2021-07-23 18:08:10|1355|1353.8|1355|1353.8|1355.3|1354.1|1354.9|1353.7|50
1627063700000|2021-07-23 18:08:20|1355.1|1353.9|1354.9|1353.7|1355.3|1354.1|1354.9|1353.7|10
1627063710000|2021-07-23 18:08:30|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|7
1627063720000|2021-07-23 18:08:40|1354.7|1353.5|1354|1352.8|1354.7|1353.5|1354|1352.8|50
1627063730000|2021-07-23 18:08:50|1354.2|1353|1354.3|1353.1|1354.5|1353.3|1354|1352.8|56
1627063740000|2021-07-23 18:09:00|1354.4|1353.2|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|22
1627063750000|2021-07-23 18:09:10|1354.2|1353|1354|1352.8|1354.3|1353.1|1354|1352.8|20
1627063760000|2021-07-23 18:09:20|1354.1|1352.9|1354.6|1353.4|1354.6|1353.4|1354.1|1352.9|14
1627063770000|2021-07-23 18:09:30|1354.4|1353.2|1354.3|1353.1|1354.7|1353.5|1354.3|1353.1|44
1627063780000|2021-07-23 18:09:40|1354|1352.8|1354.3|1353.1|1354.3|1353.1|1354|1352.8|24
1627063790000|2021-07-23 18:09:50|1354.5|1353.3|1354|1352.8|1354.5|1353.3|1354|1352.8|28
1627063800000|2021-07-23 18:10:00|1354.2|1353|1354.3|1353.1|1354.5|1353.3|1354.1|1352.9|29
1627063810000|2021-07-23 18:10:10|1354.5|1353.3|1354.3|1353.1|1354.8|1353.6|1354.3|1353.1|24
1627063820000|2021-07-23 18:10:20|1354.4|1353.2|1354.1|1352.9|1354.5|1353.3|1354.1|1352.9|20
1627063830000|2021-07-23 18:10:30|1354.2|1353|1354.2|1353|1354.3|1353.1|1354|1352.8|5
1627063840000|2021-07-23 18:10:40|1354.3|1353.1|1353.8|1352.6|1354.5|1353.3|1353.8|1352.6|83
1627063850000|2021-07-23 18:10:50|1353.7|1352.5|1353.7|1352.5|1353.8|1352.6|1353.4|1352.2|19
1627063860000|2021-07-23 18:11:00|1353.6|1352.4|1353.8|1352.6|1353.8|1352.6|1353.5|1352.3|33
1627063870000|2021-07-23 18:11:10|1353.6|1352.4|1353.5|1352.3|1353.8|1352.6|1353.4|1352.2|53
1627063880000|2021-07-23 18:11:20|1353.8|1352.6|1353.5|1352.3|1353.9|1352.7|1353.5|1352.3|45
1627063890000|2021-07-23 18:11:30|1353.6|1352.4|1353.7|1352.5|1353.7|1352.5|1353.6|1352.4|30
1627063900000|2021-07-23 18:11:40|1353.5|1352.3|1354|1352.8|1354|1352.8|1353.5|1352.3|77
1627063910000|2021-07-23 18:11:50|1354.1|1352.9|1354.5|1353.3|1354.5|1353.3|1354.1|1352.9|9
1627063920000|2021-07-23 18:12:00|1354.4|1353.2|1354.5|1353.3|1354.6|1353.4|1354.4|1353.2|42
1627063930000|2021-07-23 18:12:10|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|16
1627063940000|2021-07-23 18:12:20|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|20
1627063950000|2021-07-23 18:12:30|1355.3|1354.1|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|26
1627063960000|2021-07-23 18:12:40|1355.2|1354|1355|1353.8|1355.2|1354|1355|1353.8|2
1627063970000|2021-07-23 18:12:50|1354.9|1353.7|1354.6|1353.4|1355|1353.8|1354.6|1353.4|24
1627063980000|2021-07-23 18:13:00|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.2|1353|18
1627063990000|2021-07-23 18:13:10|1354.4|1353.2|1354.3|1353.1|1354.5|1353.3|1354.2|1353|33
1627064000000|2021-07-23 18:13:20|1354|1352.8|1354|1352.8|1354|1352.8|1353.8|1352.6|8
1627064010000|2021-07-23 18:13:30|1354.3|1353.1|1353.5|1352.3|1354.3|1353.1|1353.5|1352.3|40
1627064020000|2021-07-23 18:13:40|1353.3|1352.1|1353.2|1352|1353.5|1352.3|1353|1351.8|96
1627064030000|2021-07-23 18:13:50|1353.1|1351.9|1352.8|1351.6|1353.2|1352|1352.5|1351.3|69
1627064040000|2021-07-23 18:14:00|1352.9|1351.7|1353.4|1352.2|1353.5|1352.3|1352.6|1351.4|93
1627064050000|2021-07-23 18:14:10|1353.3|1352.1|1353.8|1352.6|1354|1352.8|1353.3|1352.1|112
1627064060000|2021-07-23 18:14:20|1353.5|1352.3|1354.3|1353.1|1354.3|1353.1|1353.5|1352.3|141
1627064070000|2021-07-23 18:14:30|1354.5|1353.3|1353.8|1352.6|1355|1353.8|1353.8|1352.6|114
1627064080000|2021-07-23 18:14:40|1354|1352.8|1353.3|1352.1|1354.3|1353.1|1353.3|1352.1|261
1627064090000|2021-07-23 18:14:50|1353|1351.8|1351.5|1350.3|1353|1351.8|1351.5|1350.3|192
1627064100000|2021-07-23 18:15:00|1351.8|1350.6|1352.3|1351.1|1352.8|1351.6|1351.8|1350.6|84
1627064110000|2021-07-23 18:15:10|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|21
1627064120000|2021-07-23 18:15:20|||||||||40
1627064130000|2021-07-23 18:15:30|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|36
1627064140000|2021-07-23 18:15:40|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|63
1627064150000|2021-07-23 18:15:50|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|76
1627064160000|2021-07-23 18:16:00|1351.5|1350.3|1351.8|1350.6|1351.8|1350.6|1351.4|1350.2|54
1627064170000|2021-07-23 18:16:10|||||||||20
1627064180000|2021-07-23 18:16:20|||||||||123
1627064190000|2021-07-23 18:16:30|||||||||17
1627064200000|2021-07-23 18:16:40|||||||||22
1627064210000|2021-07-23 18:16:50|||||||||3
1627064220000|2021-07-23 18:17:00|||||||||45
1627064230000|2021-07-23 18:17:10|||||||||10
1627064240000|2021-07-23 18:17:20|||||||||12
1627064250000|2021-07-23 18:17:30|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|31
1627064260000|2021-07-23 18:17:40|1351.4|1350.2|1351.2|1350|1351.4|1350.2|1351|1349.8|35
1627064270000|2021-07-23 18:17:50|1351.1|1349.9|1351.8|1350.6|1351.8|1350.6|1351.1|1349.9|46
1627064280000|2021-07-23 18:18:00|||||||||59
1627064290000|2021-07-23 18:18:10|||||||||25
1627064300000|2021-07-23 18:18:20|||||||||1
1627064310000|2021-07-23 18:18:30|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|16
1627064320000|2021-07-23 18:18:40|||||||||18
1627064330000|2021-07-23 18:18:50|||||||||78
1627064340000|2021-07-23 18:19:00|1351.6|1350.4|1351.3|1350.1|1351.6|1350.4|1351.3|1350.1|872
1627064350000|2021-07-23 18:19:10|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.1|1349.9|9
1627064360000|2021-07-23 18:19:20|1351.2|1350|1350.7|1349.5|1351.6|1350.4|1350.7|1349.5|64
1627064370000|2021-07-23 18:19:30|1350.6|1349.4|1350.3|1349.1|1350.6|1349.4|1350.3|1349.1|31
1627064380000|2021-07-23 18:19:40|1350.6|1349.4|1350.7|1349.5|1350.8|1349.6|1350.6|1349.4|22
1627064390000|2021-07-23 18:19:50|1350.8|1349.6|1350.6|1349.4|1351.1|1349.9|1350.3|1349.1|24
1627257600000|2021-07-26 00:00:00|1356.6|1355.4|1356|1354.8|1357.6|1356.4|1354.8|1353.6|137
1627257610000|2021-07-26 00:00:10|1355.8|1354.6|1355.8|1354.6|1356.8|1355.6|1355.5|1354.3|51
1627257620000|2021-07-26 00:00:20|1355.4|1354.2|1351.4|1350.2|1355.4|1354.2|1351.4|1350.2|90
1627257630000|2021-07-26 00:00:30|1351.3|1350.1|1348.4|1347.2|1351.6|1350.4|1348.1|1346.9|47
1627257640000|2021-07-26 00:00:40|1348.8|1347.6|1349|1347.8|1351|1349.8|1347.7|1346.5|106
1627257650000|2021-07-26 00:00:50|1349.1|1347.9|1351.4|1350.2|1351.5|1350.3|1349.1|1347.5|161
1627257660000|2021-07-26 00:01:00|1351.2|1350|1351.6|1350.4|1352.1|1350.9|1350.9|1349.7|39
1627257670000|2021-07-26 00:01:10|1351.8|1350.6|1351.1|1349.9|1351.9|1350.7|1351|1349.8|20
1627257680000|2021-07-26 00:01:20|1350.9|1349.7|1351.3|1350.1|1351.4|1350.2|1350.9|1349.7|15
1627257690000|2021-07-26 00:01:30|1351.1|1349.9|1350.5|1349.3|1351.1|1349.9|1349.7|1348.5|43
1627257700000|2021-07-26 00:01:40|1350.4|1349.2|1350.3|1349.1|1350.6|1349.4|1350.3|1349.1|8
1627257710000|2021-07-26 00:01:50|1350.2|1349|1349.1|1347.9|1350.2|1349|1349|1347.8|12
1627257720000|2021-07-26 00:02:00|1349.4|1348.2|1347.9|1346.7|1349.5|1348.3|1347.6|1346.4|28
1627257730000|2021-07-26 00:02:10|1348.1|1346.9|1348.3|1347.1|1348.3|1347.1|1348.1|1346.9|43
1627257740000|2021-07-26 00:02:20|1348.1|1346.9|1347.6|1346.4|1348.3|1347.1|1347.5|1346.3|25
1627257750000|2021-07-26 00:02:30|1347.7|1346.5|1345.3|1344.1|1347.8|1346.6|1345.2|1344|85
1627257760000|2021-07-26 00:02:40|1345.4|1344.2|1346|1344.8|1346|1344.8|1345.1|1343.9|39
1627257770000|2021-07-26 00:02:50|1345.9|1344.7|1345.8|1344.6|1345.9|1344.7|1345.5|1344.3|10
1627257780000|2021-07-26 00:03:00|1345.6|1344.4|1345.3|1344.1|1345.6|1344.4|1345.1|1343.9|23
1627257790000|2021-07-26 00:03:10|1345.4|1344.2|1346.1|1344.9|1346.1|1344.9|1345.4|1344.2|50
1627257800000|2021-07-26 00:03:20|1346|1344.8|1345.8|1344.6|1346.1|1344.9|1345.7|1344.5|56
1627257810000|2021-07-26 00:03:30|1345.9|1344.7|1346.5|1345.3|1346.5|1345.3|1345.9|1344.7|18
1627257820000|2021-07-26 00:03:40|1347.4|1346.2|1348.3|1347.1|1348.3|1347.1|1347.4|1346.2|21
1627257830000|2021-07-26 00:03:50|1348.4|1347.2|1347.9|1346.7|1348.6|1347.4|1347.2|1346|56
1627257840000|2021-07-26 00:04:00|1347.8|1346.6|1347.8|1346.6|1348|1346.8|1347.8|1346.6|6
1627257850000|2021-07-26 00:04:10|1347.7|1346.5|1347.4|1346.2|1348.4|1347.2|1347.4|1346.2|56
1627257860000|2021-07-26 00:04:20|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.2|1346|2
1627257870000|2021-07-26 00:04:30|1347.5|1346.3|1348.1|1346.9|1348.3|1347.1|1347.5|1346.3|20
1627257880000|2021-07-26 00:04:40|1348.2|1347|1349.1|1347.9|1349.1|1347.9|1348.1|1346.9|25
1627257890000|2021-07-26 00:04:50|1348.8|1347.6|1348.6|1347.4|1349.1|1347.9|1348.3|1347.1|54
1627257900000|2021-07-26 00:05:00|1348.8|1347.6|1349.3|1348.1|1349.5|1348.3|1348.6|1347.4|37
1627257910000|2021-07-26 00:05:10|1349.4|1348.2|1350.3|1349.1|1350.3|1349.1|1349.4|1348.2|20
1627257920000|2021-07-26 00:05:20|1350.4|1349.2|1349.9|1348.7|1350.4|1349.2|1349.7|1348.5|38
1627257930000|2021-07-26 00:05:30|1349.4|1348.2|1348.4|1347.2|1349.4|1348.2|1348.4|1347.2|33
1627257940000|2021-07-26 00:05:40|1348.3|1347.1|1348.9|1347.7|1349|1347.8|1348.3|1347.1|9
1627257950000|2021-07-26 00:05:50|1348.8|1347.6|1348.3|1347.1|1348.8|1347.6|1348.3|1347.1|19
1627257960000|2021-07-26 00:06:00|1348.4|1347.2|1347.5|1346.3|1348.4|1347.2|1347.5|1346.3|22
1627257970000|2021-07-26 00:06:10|||||||||1
1627257980000|2021-07-26 00:06:20|1347.3|1346.1|1346.6|1345.4|1347.3|1346.1|1346.6|1345.4|15
1627257990000|2021-07-26 00:06:30|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|1
1627258000000|2021-07-26 00:06:40|1346.5|1345.3|1345.4|1344.2|1346.5|1345.3|1345.4|1344.2|18
1627258010000|2021-07-26 00:06:50|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|29
1627258020000|2021-07-26 00:07:00|1346|1344.8|1346.9|1345.7|1346.9|1345.7|1345.8|1344.6|31
1627258030000|2021-07-26 00:07:10|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|3
1627258040000|2021-07-26 00:07:20|1346.5|1345.3|1345.9|1344.7|1346.8|1345.6|1345.9|1344.7|5
1627258050000|2021-07-26 00:07:30|1346|1344.8|1345.9|1344.7|1346.1|1344.9|1345.9|1344.7|2
1627258060000|2021-07-26 00:07:40|1345.8|1344.6|1346|1344.8|1346|1344.8|1345.8|1344.6|1
1627258070000|2021-07-26 00:07:50|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|7
1627258080000|2021-07-26 00:08:00|1347|1345.8|1347.1|1345.9|1347.4|1346.2|1347|1345.8|4
1627258090000|2021-07-26 00:08:10|1347|1345.8|1346.6|1345.4|1347|1345.8|1346.6|1345.4|7
1627258100000|2021-07-26 00:08:20|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1627258110000|2021-07-26 00:08:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|4
1627258120000|2021-07-26 00:08:40|1346.8|1345.6|1346.6|1345.4|1346.8|1345.6|1346.5|1345.3|5
1627258130000|2021-07-26 00:08:50|1346.5|1345.3|1345.7|1344.5|1346.5|1345.3|1345.7|1344.5|6
1627258140000|2021-07-26 00:09:00|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.4|1344.2|13
1627258150000|2021-07-26 00:09:10|1346|1344.8|1346.9|1345.7|1347|1345.8|1346|1344.8|17
1627258160000|2021-07-26 00:09:20|1346.7|1345.5|1346.4|1345.2|1346.7|1345.5|1346.4|1345.2|11
1627258170000|2021-07-26 00:09:30|1346.5|1345.3|1346.8|1345.6|1346.8|1345.6|1346.5|1345.3|1
1627258180000|2021-07-26 00:09:40|1346.6|1345.4|1346.3|1345.1|1346.6|1345.4|1346.3|1345.1|1
1627258190000|2021-07-26 00:09:50|1346.2|1345|1345.7|1344.5|1346.2|1345|1345.6|1344.4|12
1627258200000|2021-07-26 00:10:00|1345.8|1344.6|1345.9|1344.7|1346|1344.8|1345.4|1344.2|22
1627258210000|2021-07-26 00:10:10|1345.8|1344.6|1345.5|1344.3|1345.9|1344.7|1345.5|1344.3|3
1627258220000|2021-07-26 00:10:20|1345.4|1344.2|1345.4|1344.2|1345.5|1344.3|1345.3|1344.1|3
1627258230000|2021-07-26 00:10:30|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|7
1627258240000|2021-07-26 00:10:40|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|1
1627258250000|2021-07-26 00:10:50|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.2|1344|7
1627258260000|2021-07-26 00:11:00|1345.3|1344.1|1343.9|1342.7|1345.3|1344.1|1343.8|1342.6|66
1627258270000|2021-07-26 00:11:10|1343.7|1342.5|1342.8|1341.6|1343.7|1342.5|1342.7|1341.5|26
1627258280000|2021-07-26 00:11:20|1342.6|1341.4|1343.1|1341.9|1343.4|1342.2|1342.6|1341.4|11
1627258290000|2021-07-26 00:11:30|1343.3|1342.1|1342.8|1341.6|1343.3|1342.1|1342.8|1341.6|16
1627258300000|2021-07-26 00:11:40|1342.7|1341.5|1343|1341.8|1343|1341.8|1342.7|1341.5|26
1627258310000|2021-07-26 00:11:50|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1342.9|1341.7|3
1627258320000|2021-07-26 00:12:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|5
1627258330000|2021-07-26 00:12:10|1343.3|1342.1|1343.5|1342.3|1343.5|1342.3|1343.3|1342.1|17
1627258340000|2021-07-26 00:12:20|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|5
1627258350000|2021-07-26 00:12:30|1343.3|1342.1|1343.5|1342.3|1343.5|1342.3|1343.3|1342.1|2
1627258360000|2021-07-26 00:12:40|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|18
1627258370000|2021-07-26 00:12:50|1343.3|1342.1|1343.5|1342.3|1343.5|1342.3|1343.3|1342.1|6
1627258380000|2021-07-26 00:13:00|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|31
1627258390000|2021-07-26 00:13:10|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|31
1627258400000|2021-07-26 00:13:20|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|36
1627258410000|2021-07-26 00:13:30|||||||||9
1627258420000|2021-07-26 00:13:40|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.5|1342.3|9
1627258430000|2021-07-26 00:13:50|1343.6|1342.4|1343.3|1342.1|1343.6|1342.4|1343.3|1342.1|16
1627258440000|2021-07-26 00:14:00|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.2|1342|15
1627258450000|2021-07-26 00:14:10|1343.3|1342.1|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|3
1627258460000|2021-07-26 00:14:20|1343.4|1342.2|1343|1341.8|1343.4|1342.2|1343|1341.8|2
1627258470000|2021-07-26 00:14:30|1343.1|1341.9|1343.3|1342.1|1343.3|1342.1|1343.1|1341.9|6
1627258490000|2021-07-26 00:14:50|1343.2|1342|1342.9|1341.7|1343.3|1342.1|1342.9|1341.7|23
1627258500000|2021-07-26 00:15:00|1343|1341.8|1344.4|1343.2|1344.4|1343.2|1343|1341.8|26
1627258510000|2021-07-26 00:15:10|1344.5|1343.3|1344.5|1343.3|1345.2|1344|1344.5|1343.3|28
1627258520000|2021-07-26 00:15:20|1344.7|1343.5|1345|1343.8|1345.2|1344|1344.7|1343.5|22
1627258530000|2021-07-26 00:15:30|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|6
1627258540000|2021-07-26 00:15:40|1345.1|1343.9|1344.7|1343.5|1345.2|1344|1344.7|1343.5|5
1627258560000|2021-07-26 00:16:00|1344.9|1343.7|1345.3|1344.1|1345.4|1344.2|1344.9|1343.7|13
1627258570000|2021-07-26 00:16:10|1344.8|1343.6|1344.7|1343.5|1344.9|1343.7|1344.7|1343.5|22
1627258580000|2021-07-26 00:16:20|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|2
1627258590000|2021-07-26 00:16:30|1344.8|1343.6|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|18
1627258600000|2021-07-26 00:16:40|1344.6|1343.4|1345.2|1344|1345.2|1344|1344.4|1343.2|12
1627258610000|2021-07-26 00:16:50|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|2
1627258620000|2021-07-26 00:17:00|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|5
1627258630000|2021-07-26 00:17:10|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1627258640000|2021-07-26 00:17:20|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1627258650000|2021-07-26 00:17:30|1345.3|1344.1|1344.8|1343.6|1345.4|1344.2|1344.7|1343.5|5
1627258660000|2021-07-26 00:17:40|1344.9|1343.7|1345.3|1344.1|1345.4|1344.2|1344.9|1343.7|7
1627258670000|2021-07-26 00:17:50|1345.4|1344.2|1345.3|1344.1|1345.5|1344.3|1345.3|1344.1|1
1627258680000|2021-07-26 00:18:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1627258690000|2021-07-26 00:18:10|1345|1343.8|1345|1343.8|1345.1|1343.9|1345|1343.8|10
1627258700000|2021-07-26 00:18:20|||||||||1
1627258710000|2021-07-26 00:18:30|1345.1|1343.9|1345.2|1344|1345.2|1344|1345.1|1343.9|4
1627258720000|2021-07-26 00:18:40|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|4
1627258730000|2021-07-26 00:18:50|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1345.2|1344|3
1627258740000|2021-07-26 00:19:00|1345.7|1344.5|1346.2|1345|1346.2|1345|1345.7|1344.5|14
1627258750000|2021-07-26 00:19:10|1346.1|1344.9|1345.9|1344.7|1346.1|1344.9|1345.9|1344.7|2
1627258770000|2021-07-26 00:19:30|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.9|1344.7|1
1627258790000|2021-07-26 00:19:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|2
1627258800000|2021-07-26 00:20:00|1345.4|1344.2|1345.2|1344|1345.4|1344.2|1345|1343.8|10
1627258810000|2021-07-26 00:20:10|1345.4|1344.2|1345.3|1344.1|1345.7|1344.5|1345.3|1344.1|16
1627258820000|2021-07-26 00:20:20|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1627258830000|2021-07-26 00:20:30|1345.3|1344.1|1345.2|1344|1345.4|1344.2|1345.2|1344|1
1627258840000|2021-07-26 00:20:40|1345.5|1344.3|1345.7|1344.5|1345.7|1344.5|1345.5|1344.3|2
1627258860000|2021-07-26 00:21:00|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|4
1627258870000|2021-07-26 00:21:10|1345.9|1344.7|1346.2|1345|1346.2|1345|1345.9|1344.7|3
1627258880000|2021-07-26 00:21:20|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|6
1627258890000|2021-07-26 00:21:30|1346.2|1345|1346.3|1345.1|1346.4|1345.2|1346.2|1345|6
1627258900000|2021-07-26 00:21:40|1346.4|1345.2|1346.7|1345.5|1346.9|1345.7|1346.3|1345.1|33
1627258910000|2021-07-26 00:21:50|||||||||4
1627258920000|2021-07-26 00:22:00|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|23
1627258930000|2021-07-26 00:22:10|1346.4|1345.2|1347|1345.8|1347.2|1346|1346.3|1345.1|24
1627258940000|2021-07-26 00:22:20|1347.1|1345.9|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|20
1627258950000|2021-07-26 00:22:30|1346.7|1345.5|1346.5|1345.3|1346.7|1345.5|1346.5|1345.3|28
1627258960000|2021-07-26 00:22:40|1346.6|1345.4|1346.3|1345.1|1346.6|1345.4|1346.3|1345.1|2
1627258970000|2021-07-26 00:22:50|1346.4|1345.2|1346.8|1345.6|1346.8|1345.6|1346.4|1345.2|2
1627258980000|2021-07-26 00:23:00|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|1
1627258990000|2021-07-26 00:23:10|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|6
1627259000000|2021-07-26 00:23:20|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|5
1627259010000|2021-07-26 00:23:30|1347.2|1346|1347.2|1346|1347.6|1346.4|1347.2|1346|6
1627259020000|2021-07-26 00:23:40|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|4
1627259030000|2021-07-26 00:23:50|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|2
1627259040000|2021-07-26 00:24:00|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|2
1627259050000|2021-07-26 00:24:10|1346.7|1345.5|1345.9|1344.7|1346.7|1345.5|1345.9|1344.7|6
1627259070000|2021-07-26 00:24:30|1345.7|1344.5|1345.4|1344.2|1345.8|1344.6|1345.3|1344.1|7
1627259080000|2021-07-26 00:24:40|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|9
1627259090000|2021-07-26 00:24:50|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|2
1627259100000|2021-07-26 00:25:00|1345.7|1344.5|1346.2|1345|1346.2|1345|1345.5|1344.3|6
1627259110000|2021-07-26 00:25:10|1346|1344.8|1345.8|1344.6|1346|1344.8|1345.8|1344.6|6
1627259140000|2021-07-26 00:25:40|1345.7|1344.5|1345.4|1344.2|1345.7|1344.5|1345.4|1344.2|2
1627259150000|2021-07-26 00:25:50|1345.6|1344.4|1345.4|1344.2|1345.7|1344.5|1345.4|1344.2|26
1627259160000|2021-07-26 00:26:00|||||||||3
1627259170000|2021-07-26 00:26:10|1345.2|1344|1345|1343.8|1345.2|1344|1345|1343.8|4
1627259180000|2021-07-26 00:26:20|1345.2|1344|1345.3|1344.1|1345.4|1344.2|1345.2|1344|2
1627259210000|2021-07-26 00:26:50|1345.4|1344.2|1345.7|1344.5|1345.8|1344.6|1345.4|1344.2|3
1627259220000|2021-07-26 00:27:00|1345.8|1344.6|1345.3|1344.1|1345.8|1344.6|1345.3|1344.1|7
1627259230000|2021-07-26 00:27:10|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|3
1627259250000|2021-07-26 00:27:30|1345.2|1344|1344.9|1343.7|1345.2|1344|1344.9|1343.7|1
1627259260000|2021-07-26 00:27:40|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|10
1627259280000|2021-07-26 00:28:00|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|4
1627259290000|2021-07-26 00:28:10|1344.9|1343.7|1345.3|1344.1|1345.4|1344.2|1344.9|1343.7|21
1627259300000|2021-07-26 00:28:20|1345.2|1344|1345|1343.8|1345.2|1344|1345|1343.8|1
1627259310000|2021-07-26 00:28:30|1344.6|1343.4|1344.3|1343.1|1344.6|1343.4|1344.3|1343.1|10
1627259330000|2021-07-26 00:28:50|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|0
1627259340000|2021-07-26 00:29:00|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1
1627259350000|2021-07-26 00:29:10|1344.5|1343.3|1344.7|1343.5|1344.7|1343.5|1344.5|1343.3|6
1627259370000|2021-07-26 00:29:30|||||||||1
1627259380000|2021-07-26 00:29:40|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|5
1627259390000|2021-07-26 00:29:50|||||||||1
1627259410000|2021-07-26 00:30:10|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.7|1343.5|5
1627259420000|2021-07-26 00:30:20|1344.9|1343.7|1345|1343.8|1345.1|1343.9|1344.9|1343.7|7
1627259430000|2021-07-26 00:30:30|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|9
1627259450000|2021-07-26 00:30:50|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|4
1627259470000|2021-07-26 00:31:10|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.8|1343.6|6
1627259480000|2021-07-26 00:31:20|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|1
1627259490000|2021-07-26 00:31:30|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|3
1627259500000|2021-07-26 00:31:40|1345.1|1343.9|1345|1343.8|1345.4|1344.2|1345|1343.8|9
1627259510000|2021-07-26 00:31:50|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|2
1627259520000|2021-07-26 00:32:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1
1627259530000|2021-07-26 00:32:10|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.8|1343.6|4
1627259540000|2021-07-26 00:32:20|1344.9|1343.7|1344.9|1343.7|1345|1343.8|1344.9|1343.7|3
1627259550000|2021-07-26 00:32:30|1344.8|1343.6|1344.5|1343.3|1344.8|1343.6|1344.5|1343.3|2
1627259560000|2021-07-26 00:32:40|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|0
1627259570000|2021-07-26 00:32:50|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1627259580000|2021-07-26 00:33:00|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|0
1627259590000|2021-07-26 00:33:10|1344.6|1343.4|1344.8|1343.6|1344.8|1343.6|1344.6|1343.4|7
1627259630000|2021-07-26 00:33:50|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|3
1627259640000|2021-07-26 00:34:00|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1627259650000|2021-07-26 00:34:10|1344.8|1343.6|1344.5|1343.3|1344.8|1343.6|1344.5|1343.3|4
1627259680000|2021-07-26 00:34:40|1344.6|1343.4|1344.5|1343.3|1344.7|1343.5|1344.5|1343.3|1
1627259690000|2021-07-26 00:34:50|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.4|1343.2|1
1627259700000|2021-07-26 00:35:00|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1627259710000|2021-07-26 00:35:10|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|0
1627259720000|2021-07-26 00:35:20|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|1
1627259730000|2021-07-26 00:35:30|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|9
1627259750000|2021-07-26 00:35:50|||||||||1
1627259760000|2021-07-26 00:36:00|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|1
1627259770000|2021-07-26 00:36:10|1345|1343.8|1345.2|1344|1345.2|1344|1345|1343.8|2
1627259780000|2021-07-26 00:36:20|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|5
1627259790000|2021-07-26 00:36:30|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|5
1627259800000|2021-07-26 00:36:40|1345.1|1343.9|1345.4|1344.2|1345.4|1344.2|1345.1|1343.9|3
1627259810000|2021-07-26 00:36:50|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|4
1627259830000|2021-07-26 00:37:10|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|4
1627259860000|2021-07-26 00:37:40|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1627259870000|2021-07-26 00:37:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1627259890000|2021-07-26 00:38:10|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|4
1627259910000|2021-07-26 00:38:30|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.2|1344|5
1627259920000|2021-07-26 00:38:40|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1627259940000|2021-07-26 00:39:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1627259950000|2021-07-26 00:39:10|1345.2|1344|1345.5|1344.3|1345.5|1344.3|1345.2|1344|3
1627259960000|2021-07-26 00:39:20|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|5
1627259970000|2021-07-26 00:39:30|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|0
1627259980000|2021-07-26 00:39:40|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|5
1627260010000|2021-07-26 00:40:10|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|2
1627260020000|2021-07-26 00:40:20|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|0
1627260030000|2021-07-26 00:40:30|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|0
1627260050000|2021-07-26 00:40:50|1345.9|1344.7|1345.8|1344.6|1345.9|1344.7|1345.8|1344.6|2
1627260060000|2021-07-26 00:41:00|1345.7|1344.5|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|1
1627260070000|2021-07-26 00:41:10|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|4
1627260080000|2021-07-26 00:41:20|1345.9|1344.7|1345.7|1344.5|1345.9|1344.7|1345.7|1344.5|1
1627260090000|2021-07-26 00:41:30|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1
1627260100000|2021-07-26 00:41:40|1345.9|1344.7|1346.2|1345|1346.2|1345|1345.9|1344.7|7
1627260110000|2021-07-26 00:41:50|1346|1344.8|1345.9|1344.7|1346.1|1344.9|1345.9|1344.7|4
1627260130000|2021-07-26 00:42:10|1346|1344.8|1346|1344.8|1346.1|1344.9|1346|1344.8|2
1627260150000|2021-07-26 00:42:30|1346.1|1344.9|1346.2|1345|1346.2|1345|1346.1|1344.9|1
1627260160000|2021-07-26 00:42:40|||||||||1
1627260170000|2021-07-26 00:42:50|||||||||1
1627260190000|2021-07-26 00:43:10|1346.3|1345.1|1345.9|1344.7|1346.3|1345.1|1345.9|1344.7|10
1627260200000|2021-07-26 00:43:20|||||||||1
1627260210000|2021-07-26 00:43:30|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|21
1627260220000|2021-07-26 00:43:40|1346.2|1345|1346.4|1345.2|1346.4|1345.2|1346.2|1345|14
1627260230000|2021-07-26 00:43:50|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|15
1627260240000|2021-07-26 00:44:00|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|23
1627260250000|2021-07-26 00:44:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|7
1627260260000|2021-07-26 00:44:20|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|3
1627260270000|2021-07-26 00:44:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1
1627260280000|2021-07-26 00:44:40|1347|1345.8|1346.9|1345.7|1347|1345.8|1346.9|1345.7|2
1627260300000|2021-07-26 00:45:00|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|1
1627260310000|2021-07-26 00:45:10|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|6
1627260320000|2021-07-26 00:45:20|||||||||1
1627260330000|2021-07-26 00:45:30|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|1
1627260340000|2021-07-26 00:45:40|||||||||2
1627260360000|2021-07-26 00:46:00|1347|1345.8|1347.3|1346.1|1347.3|1346.1|1347|1345.8|7
1627260370000|2021-07-26 00:46:10|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|10
1627260380000|2021-07-26 00:46:20|1347.9|1346.7|1348|1346.8|1348.1|1346.9|1347.9|1346.7|2
1627260390000|2021-07-26 00:46:30|1348.2|1347|1348|1346.8|1348.2|1347|1348|1346.8|12
1627260400000|2021-07-26 00:46:40|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.6|1346.4|2
1627260430000|2021-07-26 00:47:10|1347.5|1346.3|1347.4|1346.2|1347.6|1346.4|1347.3|1346.1|6
1627260440000|2021-07-26 00:47:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.2|1346|2
1627260450000|2021-07-26 00:47:30|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|0
1627260470000|2021-07-26 00:47:50|||||||||1
1627260480000|2021-07-26 00:48:00|1347.2|1346|1347.1|1345.9|1347.2|1346|1347.1|1345.9|1
1627260490000|2021-07-26 00:48:10|1346.8|1345.6|1347.1|1345.9|1347.1|1345.9|1346.8|1345.6|17
1627260500000|2021-07-26 00:48:20|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1627260510000|2021-07-26 00:48:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627260520000|2021-07-26 00:48:40|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1627260550000|2021-07-26 00:49:10|1347.4|1346.2|1347.7|1346.5|1347.7|1346.5|1347.4|1346.2|8
1627260570000|2021-07-26 00:49:30|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|6
1627260580000|2021-07-26 00:49:40|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|2
1627260590000|2021-07-26 00:49:50|1346.5|1345.3|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|0
1627260600000|2021-07-26 00:50:00|1346.6|1345.4|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|1
1627260610000|2021-07-26 00:50:10|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|3
1627260630000|2021-07-26 00:50:30|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1627260650000|2021-07-26 00:50:50|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|1
1627260660000|2021-07-26 00:51:00|1346.3|1345.1|1346.6|1345.4|1346.6|1345.4|1346.3|1345.1|5
1627260670000|2021-07-26 00:51:10|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|0
1627260690000|2021-07-26 00:51:30|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|0
1627260700000|2021-07-26 00:51:40|1346.4|1345.2|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|1
1627260730000|2021-07-26 00:52:10|1346.5|1345.3|1346.5|1345.3|1346.7|1345.5|1346.5|1345.3|5
1627260740000|2021-07-26 00:52:20|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|0
1627260790000|2021-07-26 00:53:10|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|4
1627260840000|2021-07-26 00:54:00|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|34
1627260850000|2021-07-26 00:54:10|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|3
1627260870000|2021-07-26 00:54:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1627260900000|2021-07-26 00:55:00|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|19
1627260910000|2021-07-26 00:55:10|1345.5|1344.3|1345.7|1344.5|1345.7|1344.5|1345.5|1344.3|4
1627260920000|2021-07-26 00:55:20|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|3
1627260930000|2021-07-26 00:55:30|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.4|1344.2|47
1627260940000|2021-07-26 00:55:40|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1627260960000|2021-07-26 00:56:00|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|5
1627260980000|2021-07-26 00:56:20|||||||||1
1627260990000|2021-07-26 00:56:30|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|0
1627261000000|2021-07-26 00:56:40|1345.4|1344.2|1345.7|1344.5|1345.7|1344.5|1345.4|1344.2|5
1627261030000|2021-07-26 00:57:10|1345.9|1344.7|1346.2|1345|1346.2|1345|1345.9|1344.7|75
1627261070000|2021-07-26 00:57:50|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|11
1627261080000|2021-07-26 00:58:00|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|7
1627261090000|2021-07-26 00:58:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627261110000|2021-07-26 00:58:30|1347|1345.8|1346.9|1345.7|1347|1345.8|1346.9|1345.7|2
1627261120000|2021-07-26 00:58:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1
1627261130000|2021-07-26 00:58:50|1347.2|1346|1347|1345.8|1347.2|1346|1347|1345.8|0
1627261140000|2021-07-26 00:59:00|||||||||17
1627261160000|2021-07-26 00:59:20|1346.9|1345.7|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|1
1627261170000|2021-07-26 00:59:30|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1
1627261180000|2021-07-26 00:59:40|1346.7|1345.5|1346.4|1345.2|1346.7|1345.5|1346.4|1345.2|2
1627261190000|2021-07-26 00:59:50|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|3
1627261200000|2021-07-26 01:00:00|1346.3|1345.1|1346.3|1345.1|1346.8|1345.6|1346.2|1345|19
1627261210000|2021-07-26 01:00:10|1346.4|1345.2|1346.3|1345.1|1346.5|1345.3|1346.2|1345|16
1627261220000|2021-07-26 01:00:20|1346.2|1345|1345.6|1344.4|1346.2|1345|1345.5|1344.3|6
1627261230000|2021-07-26 01:00:30|1345.4|1344.2|1345.2|1344|1345.4|1344.2|1345.2|1344|2
1627261240000|2021-07-26 01:00:40|1344.8|1343.6|1344.5|1343.3|1344.8|1343.6|1344.5|1343.3|8
1627261250000|2021-07-26 01:00:50|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|1
1627261260000|2021-07-26 01:01:00|1345|1343.8|1345.2|1344|1345.2|1344|1345|1343.8|8
1627261270000|2021-07-26 01:01:10|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|5
1627261280000|2021-07-26 01:01:20|1345.2|1344|1344.6|1343.4|1345.2|1344|1344.6|1343.4|9
1627261290000|2021-07-26 01:01:30|1344.2|1343|1344.1|1342.9|1344.2|1343|1343.9|1342.7|20
1627261300000|2021-07-26 01:01:40|1344.2|1343|1343.7|1342.5|1344.2|1343|1343.7|1342.5|11
1627261310000|2021-07-26 01:01:50|1343.6|1342.4|1343.1|1341.9|1343.6|1342.4|1342.9|1341.7|18
1627261320000|2021-07-26 01:02:00|1343.2|1342|1342.9|1341.7|1343.2|1342|1342.9|1341.7|18
1627261330000|2021-07-26 01:02:10|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|5
1627261340000|2021-07-26 01:02:20|1342.7|1341.5|1342.4|1341.2|1342.8|1341.6|1342.4|1341.2|15
1627261350000|2021-07-26 01:02:30|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.1|1338.9|37
1627261360000|2021-07-26 01:02:40|1339.9|1338.7|1339.8|1338.6|1340|1338.8|1339.7|1338.5|19
1627261370000|2021-07-26 01:02:50|1339.9|1338.7|1339.7|1338.5|1340|1338.8|1339.7|1338.5|1
1627261380000|2021-07-26 01:03:00|1339.8|1338.6|1339.4|1338.2|1340|1338.8|1339.4|1338.2|34
1627261390000|2021-07-26 01:03:10|1339.7|1338.5|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|10
1627261400000|2021-07-26 01:03:20|1339.8|1338.6|1339.4|1338.2|1339.8|1338.6|1339.4|1338.2|8
1627261410000|2021-07-26 01:03:30|1339.2|1338|1339.7|1338.5|1339.8|1338.6|1339.2|1338|36
1627261420000|2021-07-26 01:03:40|1339.8|1338.6|1339.5|1338.3|1340.5|1339.3|1339.4|1338.2|49
1627261430000|2021-07-26 01:03:50|1339.6|1338.4|1339.5|1338.3|1339.7|1338.5|1339.3|1338.1|8
1627261440000|2021-07-26 01:04:00|1339.4|1338.2|1339.9|1338.7|1339.9|1338.7|1339.4|1338.2|11
1627261450000|2021-07-26 01:04:10|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|2
1627261460000|2021-07-26 01:04:20|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|6
1627261470000|2021-07-26 01:04:30|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|15
1627261480000|2021-07-26 01:04:40|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341|1339.8|2
1627261490000|2021-07-26 01:04:50|1341.2|1340|1341.2|1340|1341.4|1340.2|1341.2|1340|1
1627261500000|2021-07-26 01:05:00|1340.9|1339.7|1340.5|1339.3|1340.9|1339.7|1340.5|1339.3|11
1627261510000|2021-07-26 01:05:10|1340.3|1339.1|1339.9|1338.7|1340.3|1339.1|1339.9|1338.7|7
1627261520000|2021-07-26 01:05:20|1339.7|1338.5|1339.5|1338.3|1339.8|1338.6|1339.5|1338.3|20
1627261530000|2021-07-26 01:05:30|1339.6|1338.4|1339.8|1338.6|1339.8|1338.6|1339.6|1338.4|4
1627261540000|2021-07-26 01:05:40|1339.7|1338.5|1339.9|1338.7|1340|1338.8|1339.7|1338.5|6
1627261550000|2021-07-26 01:05:50|1340|1338.8|1340.3|1339.1|1340.3|1339.1|1339.9|1338.7|4
1627261560000|2021-07-26 01:06:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|6
1627261570000|2021-07-26 01:06:10|1340.3|1339.1|1339.9|1338.7|1340.3|1339.1|1339.9|1338.7|2
1627261580000|2021-07-26 01:06:20|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|1
1627261590000|2021-07-26 01:06:30|1340|1338.8|1340.2|1339|1340.2|1339|1339.9|1338.7|4
1627261600000|2021-07-26 01:06:40|1340.3|1339.1|1340|1338.8|1340.3|1339.1|1340|1338.8|1
1627261610000|2021-07-26 01:06:50|1340.2|1339|1340|1338.8|1340.2|1339|1339.9|1338.7|2
1627261620000|2021-07-26 01:07:00|1340.2|1339|1340|1338.8|1340.2|1339|1340|1338.8|2
1627261630000|2021-07-26 01:07:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1627261640000|2021-07-26 01:07:20|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.5|1338.3|7
1627261650000|2021-07-26 01:07:30|1339.7|1338.5|1339.4|1338.2|1339.7|1338.5|1339.4|1338.2|0
1627261660000|2021-07-26 01:07:40|1339.2|1338|1339.5|1338.3|1339.5|1338.3|1339.2|1338|24
1627261670000|2021-07-26 01:07:50|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|2
1627261680000|2021-07-26 01:08:00|1339.5|1338.3|1339.3|1338.1|1340|1338.8|1339.3|1338.1|20
1627261690000|2021-07-26 01:08:10|1339.2|1338|1339.3|1338.1|1339.3|1338.1|1339.2|1338|1
1627261700000|2021-07-26 01:08:20|1339.2|1338|1339.5|1338.3|1339.5|1338.3|1339.2|1338|6
1627261710000|2021-07-26 01:08:30|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1627261720000|2021-07-26 01:08:40|1339.5|1338.3|1339.8|1338.6|1339.9|1338.7|1339.5|1338.3|7
1627261730000|2021-07-26 01:08:50|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|2
1627261740000|2021-07-26 01:09:00|1340|1338.8|1339.8|1338.6|1340.1|1338.9|1339.8|1338.6|6
1627261750000|2021-07-26 01:09:10|1339.9|1338.7|1340.3|1339.1|1340.4|1339.2|1339.9|1338.7|7
1627261760000|2021-07-26 01:09:20|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|11
1627261800000|2021-07-26 01:10:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|3
1627261810000|2021-07-26 01:10:10|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|4
1627261820000|2021-07-26 01:10:20|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1627261830000|2021-07-26 01:10:30|1340.4|1339.2|1340.2|1339|1340.5|1339.3|1340.2|1339|1
1627261840000|2021-07-26 01:10:40|||||||||1
1627261850000|2021-07-26 01:10:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|4
1627261860000|2021-07-26 01:11:00|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|2
1627261890000|2021-07-26 01:11:30|||||||||1
1627261900000|2021-07-26 01:11:40|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1627261910000|2021-07-26 01:11:50|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|0
1627261920000|2021-07-26 01:12:00|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1627261930000|2021-07-26 01:12:10|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.9|1339.7|3
1627261940000|2021-07-26 01:12:20|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|1
1627261950000|2021-07-26 01:12:30|1341.3|1340.1|1341|1339.8|1341.3|1340.1|1341|1339.8|2
1627261970000|2021-07-26 01:12:50|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|4
1627261980000|2021-07-26 01:13:00|1340.7|1339.5|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|5
1627262010000|2021-07-26 01:13:30|1340.8|1339.6|1340.5|1339.3|1340.8|1339.6|1340.5|1339.3|0
1627262020000|2021-07-26 01:13:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1
1627262030000|2021-07-26 01:13:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1
1627262040000|2021-07-26 01:14:00|1341|1339.8|1340.7|1339.5|1341.3|1340.1|1340.7|1339.5|3
1627262050000|2021-07-26 01:14:10|1340.5|1339.3|1340.8|1339.6|1340.8|1339.6|1340.5|1339.3|3
1627262060000|2021-07-26 01:14:20|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|1
1627262070000|2021-07-26 01:14:30|1340.4|1339.2|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|1
1627262080000|2021-07-26 01:14:40|1340.5|1339.3|1340.2|1339|1340.6|1339.4|1340.2|1339|4
1627262090000|2021-07-26 01:14:50|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|14
1627262110000|2021-07-26 01:15:10|||||||||21
1627262120000|2021-07-26 01:15:20|1340.2|1339|1339.9|1338.7|1340.3|1339.1|1339.9|1338.7|4
1627262130000|2021-07-26 01:15:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|30
1627262140000|2021-07-26 01:15:40|1339.4|1338.2|1339.7|1338.5|1339.8|1338.6|1339.3|1338.1|23
1627262150000|2021-07-26 01:15:50|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1627262160000|2021-07-26 01:16:00|1339.7|1338.5|1339.3|1338.1|1339.7|1338.5|1339.2|1338|14
1627262170000|2021-07-26 01:16:10|1339.4|1338.2|1339.8|1338.6|1339.8|1338.6|1339.4|1338.2|5
1627262190000|2021-07-26 01:16:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|3
1627262200000|2021-07-26 01:16:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|3
1627262220000|2021-07-26 01:17:00|1339.9|1338.7|1339.8|1338.6|1340|1338.8|1339.8|1338.6|2
1627262230000|2021-07-26 01:17:10|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.8|1338.6|9
1627262240000|2021-07-26 01:17:20|1340|1338.8|1340|1338.8|1340|1338.8|1339.9|1338.7|0
1627262250000|2021-07-26 01:17:30|1339.9|1338.7|1340.2|1339|1340.3|1339.1|1339.9|1338.7|3
1627262260000|2021-07-26 01:17:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1
1627262310000|2021-07-26 01:18:30|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|9
1627262320000|2021-07-26 01:18:40|1340.8|1339.6|1341.2|1340|1341.2|1340|1340.8|1339.6|10
1627262330000|2021-07-26 01:18:50|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|14
1627262340000|2021-07-26 01:19:00|1341.3|1340.1|1341|1339.8|1341.4|1340.2|1341|1339.8|5
1627262350000|2021-07-26 01:19:10|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1
1627262360000|2021-07-26 01:19:20|1340.7|1339.5|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|2
1627262380000|2021-07-26 01:19:40|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|3
1627262390000|2021-07-26 01:19:50|1340.7|1339.5|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|1
1627262400000|2021-07-26 01:20:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1627262420000|2021-07-26 01:20:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|2
1627262430000|2021-07-26 01:20:30|1340.2|1339|1340|1338.8|1340.2|1339|1340|1338.8|10
1627262440000|2021-07-26 01:20:40|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|1
1627262460000|2021-07-26 01:21:00|||||||||4
1627262470000|2021-07-26 01:21:10|1340.1|1338.9|1339.8|1338.6|1340.1|1338.9|1339.8|1338.6|17
1627262500000|2021-07-26 01:21:40|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|3
1627262520000|2021-07-26 01:22:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1627262530000|2021-07-26 01:22:10|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.8|1338.6|6
1627262550000|2021-07-26 01:22:30|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.2|1339|19
1627262570000|2021-07-26 01:22:50|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1339.9|1338.7|2
1627262580000|2021-07-26 01:23:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1627262590000|2021-07-26 01:23:10|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|3
1627262600000|2021-07-26 01:23:20|||||||||1
1627262610000|2021-07-26 01:23:30|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|7
1627262620000|2021-07-26 01:23:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1627262630000|2021-07-26 01:23:50|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1627262640000|2021-07-26 01:24:00|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|6
1627262650000|2021-07-26 01:24:10|1339.7|1338.5|1339.3|1338.1|1339.7|1338.5|1339.3|1338.1|4
1627262670000|2021-07-26 01:24:30|1339.4|1338.2|1339.3|1338.1|1339.5|1338.3|1339.2|1338|17
1627262690000|2021-07-26 01:24:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|5
1627262700000|2021-07-26 01:25:00|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.5|1337.3|9
1627262710000|2021-07-26 01:25:10|||||||||1
1627262720000|2021-07-26 01:25:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|6
1627262730000|2021-07-26 01:25:30|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|1
1627262740000|2021-07-26 01:25:40|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|1
1627262750000|2021-07-26 01:25:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|2
1627262760000|2021-07-26 01:26:00|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1627262770000|2021-07-26 01:26:10|||||||||1
1627262780000|2021-07-26 01:26:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|5
1627262790000|2021-07-26 01:26:30|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1627262810000|2021-07-26 01:26:50|||||||||2
1627262820000|2021-07-26 01:27:00|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|5
1627262830000|2021-07-26 01:27:10|1338.9|1337.7|1338.8|1337.6|1339.2|1338|1338.8|1337.6|2
1627262840000|2021-07-26 01:27:20|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|1
1627262850000|2021-07-26 01:27:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1627262860000|2021-07-26 01:27:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.2|1337|6
1627262870000|2021-07-26 01:27:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|2
1627262880000|2021-07-26 01:28:00|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|5
1627262890000|2021-07-26 01:28:10|1338.3|1337.1|1337.2|1336|1338.3|1337.1|1337.2|1336|5
1627262900000|2021-07-26 01:28:20|1337.3|1336.1|1337.7|1336.5|1337.7|1336.5|1337.3|1336.1|15
1627262910000|2021-07-26 01:28:30|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|5
1627262920000|2021-07-26 01:28:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1627262930000|2021-07-26 01:28:50|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.9|1336.7|3
1627262940000|2021-07-26 01:29:00|1338.1|1336.9|1338.3|1337.1|1338.4|1337.2|1338|1336.8|9
1627262950000|2021-07-26 01:29:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|10
1627262960000|2021-07-26 01:29:20|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|3
1627262970000|2021-07-26 01:29:30|1338.7|1337.5|1339|1337.8|1339|1337.8|1338.7|1337.5|5
1627262990000|2021-07-26 01:29:50|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|9
1627263000000|2021-07-26 01:30:00|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.7|1337.5|3
1627263010000|2021-07-26 01:30:10|1338.8|1337.6|1338.4|1337.2|1338.8|1337.6|1338.2|1337|8
1627263030000|2021-07-26 01:30:30|1338.5|1337.3|1339.2|1338|1339.2|1338|1338.5|1337.3|12
1627263040000|2021-07-26 01:30:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|5
1627263050000|2021-07-26 01:30:50|||||||||1
1627263060000|2021-07-26 01:31:00|1338.7|1337.5|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|9
1627263070000|2021-07-26 01:31:10|1339|1337.8|1338.8|1337.6|1339|1337.8|1338.8|1337.6|10
1627263080000|2021-07-26 01:31:20|1338.7|1337.5|1338.2|1337|1338.7|1337.5|1338.2|1337|7
1627263090000|2021-07-26 01:31:30|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|2
1627263100000|2021-07-26 01:31:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|2
1627263120000|2021-07-26 01:32:00|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|27
1627263130000|2021-07-26 01:32:10|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1627263140000|2021-07-26 01:32:20|1338.7|1337.5|1338.3|1337.1|1338.7|1337.5|1338.3|1337.1|7
1627263150000|2021-07-26 01:32:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1627263160000|2021-07-26 01:32:40|||||||||2
1627263170000|2021-07-26 01:32:50|1338.5|1337.3|1338.2|1337|1338.5|1337.3|1338.2|1337|2
1627263180000|2021-07-26 01:33:00|||||||||2
1627263190000|2021-07-26 01:33:10|||||||||1
1627263210000|2021-07-26 01:33:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|8
1627263220000|2021-07-26 01:33:40|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|92
1627263240000|2021-07-26 01:34:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|3
1627263280000|2021-07-26 01:34:40|||||||||1
1627263300000|2021-07-26 01:35:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|5
1627263310000|2021-07-26 01:35:10|||||||||54
1627263320000|2021-07-26 01:35:20|1338|1336.8|1338.2|1337|1338.2|1337|1338|1336.8|4
1627263330000|2021-07-26 01:35:30|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|3
1627263340000|2021-07-26 01:35:40|1337.9|1336.7|1337.9|1336.7|1338|1336.8|1337.9|1336.7|4
1627263350000|2021-07-26 01:35:50|||||||||1
1627263360000|2021-07-26 01:36:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|4
1627263370000|2021-07-26 01:36:10|1338.1|1336.9|1338.4|1337.2|1338.4|1337.2|1338.1|1336.9|9
1627263390000|2021-07-26 01:36:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|13
1627263400000|2021-07-26 01:36:40|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|58
1627263420000|2021-07-26 01:37:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1627263430000|2021-07-26 01:37:10|1338|1336.8|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|2
1627263440000|2021-07-26 01:37:20|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1627263450000|2021-07-26 01:37:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1627263460000|2021-07-26 01:37:40|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|7
1627263480000|2021-07-26 01:38:00|||||||||10
1627263490000|2021-07-26 01:38:10|1337.6|1336.4|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|35
1627263500000|2021-07-26 01:38:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|5
1627263530000|2021-07-26 01:38:50|||||||||2
1627263540000|2021-07-26 01:39:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|16
1627263550000|2021-07-26 01:39:10|||||||||1
1627263560000|2021-07-26 01:39:20|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|4
1627263570000|2021-07-26 01:39:30|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|1
1627263580000|2021-07-26 01:39:40|1337.6|1336.4|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|4
1627263590000|2021-07-26 01:39:50|1337.5|1336.3|1337.8|1336.6|1337.8|1336.6|1337.5|1336.3|11
1627263600000|2021-07-26 01:40:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|13
1627263610000|2021-07-26 01:40:10|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|4
1627263620000|2021-07-26 01:40:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1627263640000|2021-07-26 01:40:40|||||||||1
1627263650000|2021-07-26 01:40:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1627263670000|2021-07-26 01:41:10|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|0
1627263680000|2021-07-26 01:41:20|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|15
1627263700000|2021-07-26 01:41:40|1337.2|1336|1337.1|1335.9|1337.2|1336|1337|1335.8|7
1627263710000|2021-07-26 01:41:50|1337.2|1336|1336.6|1335.4|1337.2|1336|1336.6|1335.4|58
1627263720000|2021-07-26 01:42:00|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|15
1627263740000|2021-07-26 01:42:20|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|9
1627263750000|2021-07-26 01:42:30|1336.4|1335.2|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|5
1627263760000|2021-07-26 01:42:40|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|2
1627263780000|2021-07-26 01:43:00|1336.4|1335.2|1336.7|1335.5|1336.7|1335.5|1336.2|1335|16
1627263790000|2021-07-26 01:43:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|9
1627263810000|2021-07-26 01:43:30|1337|1335.8|1337.4|1336.2|1337.4|1336.2|1337|1335.8|7
1627263820000|2021-07-26 01:43:40|||||||||5
1627263840000|2021-07-26 01:44:00|||||||||5
1627263850000|2021-07-26 01:44:10|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|8
1627263860000|2021-07-26 01:44:20|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|11
1627263870000|2021-07-26 01:44:30|||||||||8
1627263900000|2021-07-26 01:45:00|||||||||5
1627263910000|2021-07-26 01:45:10|1337.8|1336.6|1337.1|1335.9|1337.8|1336.6|1337.1|1335.9|21
1627263920000|2021-07-26 01:45:20|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.8|1335.6|12
1627263930000|2021-07-26 01:45:30|1336.7|1335.5|1336.6|1335.4|1336.9|1335.7|1336.6|1335.4|19
1627263940000|2021-07-26 01:45:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|7
1627263950000|2021-07-26 01:45:50|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.3|1335.1|7
1627263960000|2021-07-26 01:46:00|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|11
1627263990000|2021-07-26 01:46:30|1336.7|1335.5|1337.2|1336|1337.2|1336|1336.7|1335.5|506
1627264000000|2021-07-26 01:46:40|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.8|1335.6|6
1627264010000|2021-07-26 01:46:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|3
1627264020000|2021-07-26 01:47:00|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|12
1627264030000|2021-07-26 01:47:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|5
1627264040000|2021-07-26 01:47:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|9
1627264050000|2021-07-26 01:47:30|1336.6|1335.4|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|2
1627264060000|2021-07-26 01:47:40|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|12
1627264070000|2021-07-26 01:47:50|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|3
1627264080000|2021-07-26 01:48:00|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|7
1627264100000|2021-07-26 01:48:20|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|1
1627264110000|2021-07-26 01:48:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1627264130000|2021-07-26 01:48:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|2
1627264140000|2021-07-26 01:49:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1627264170000|2021-07-26 01:49:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1627264190000|2021-07-26 01:49:50|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|0
1627264200000|2021-07-26 01:50:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|1
1627264210000|2021-07-26 01:50:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1627264230000|2021-07-26 01:50:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|31
1627264240000|2021-07-26 01:50:40|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|0
1627264250000|2021-07-26 01:50:50|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|40
1627264260000|2021-07-26 01:51:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|9
1627264270000|2021-07-26 01:51:10|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|4
1627264280000|2021-07-26 01:51:20|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1627264290000|2021-07-26 01:51:30|||||||||1
1627264300000|2021-07-26 01:51:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|3
1627264310000|2021-07-26 01:51:50|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|2
1627264340000|2021-07-26 01:52:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|26
1627264360000|2021-07-26 01:52:40|||||||||41
1627264370000|2021-07-26 01:52:50|||||||||45
1627264380000|2021-07-26 01:53:00|||||||||2
1627264400000|2021-07-26 01:53:20|||||||||4
1627264410000|2021-07-26 01:53:30|||||||||1
1627264420000|2021-07-26 01:53:40|||||||||14
1627264450000|2021-07-26 01:54:10|||||||||6
1627264460000|2021-07-26 01:54:20|||||||||5
1627264470000|2021-07-26 01:54:30|||||||||1
1627264480000|2021-07-26 01:54:40|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|1
1627264510000|2021-07-26 01:55:10|||||||||3
1627264540000|2021-07-26 01:55:40|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|2
1627264560000|2021-07-26 01:56:00|1336.5|1335.3|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|12
1627264570000|2021-07-26 01:56:10|||||||||8
1627264580000|2021-07-26 01:56:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1
1627264590000|2021-07-26 01:56:30|1336.2|1335|1336|1334.8|1336.2|1335|1335.9|1334.7|34
1627264600000|2021-07-26 01:56:40|1335.9|1334.7|1336.2|1335|1336.2|1335|1335.9|1334.7|2
1627264630000|2021-07-26 01:57:10|||||||||3
1627264640000|2021-07-26 01:57:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|5
1627264650000|2021-07-26 01:57:30|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|1
1627264660000|2021-07-26 01:57:40|||||||||16
1627264670000|2021-07-26 01:57:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1627264680000|2021-07-26 01:58:00|1336.5|1335.3|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|10
1627264690000|2021-07-26 01:58:10|||||||||1
1627264700000|2021-07-26 01:58:20|1336.3|1335.1|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|14
1627264710000|2021-07-26 01:58:30|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|1
1627264720000|2021-07-26 01:58:40|||||||||3
1627264750000|2021-07-26 01:59:10|||||||||1
1627264760000|2021-07-26 01:59:20|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|6
1627264770000|2021-07-26 01:59:30|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|6
1627264780000|2021-07-26 01:59:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1627264790000|2021-07-26 01:59:50|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|1
1627264800000|2021-07-26 02:00:00|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|1
1627264810000|2021-07-26 02:00:10|||||||||13
1627264820000|2021-07-26 02:00:20|||||||||6
1627264840000|2021-07-26 02:00:40|||||||||8
1627264860000|2021-07-26 02:01:00|||||||||1
1627264880000|2021-07-26 02:01:20|||||||||3
1627264890000|2021-07-26 02:01:30|||||||||1
1627264920000|2021-07-26 02:02:00|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|6
1627264930000|2021-07-26 02:02:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.2|1335|8
1627264940000|2021-07-26 02:02:20|1336.2|1335|1336.5|1335.3|1336.6|1335.4|1336.2|1335|23
1627264950000|2021-07-26 02:02:30|1336.6|1335.4|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|2
1627264970000|2021-07-26 02:02:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1627264980000|2021-07-26 02:03:00|1336.3|1335.1|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|3
1627264990000|2021-07-26 02:03:10|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|2
1627265010000|2021-07-26 02:03:30|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|8
1627265040000|2021-07-26 02:04:00|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|4
1627265070000|2021-07-26 02:04:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|11
1627265080000|2021-07-26 02:04:40|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|4
1627265090000|2021-07-26 02:04:50|||||||||7
1627265120000|2021-07-26 02:05:20|||||||||2
1627265150000|2021-07-26 02:05:50|||||||||5
1627265170000|2021-07-26 02:06:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.2|1335|5
1627265190000|2021-07-26 02:06:30|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|3
1627265200000|2021-07-26 02:06:40|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|2
1627265210000|2021-07-26 02:06:50|1336.5|1335.3|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|14
1627265220000|2021-07-26 02:07:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|10
1627265230000|2021-07-26 02:07:10|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|16
1627265240000|2021-07-26 02:07:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1627265250000|2021-07-26 02:07:30|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|5
1627265260000|2021-07-26 02:07:40|||||||||10
1627265280000|2021-07-26 02:08:00|||||||||5
1627265290000|2021-07-26 02:08:10|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|21
1627265300000|2021-07-26 02:08:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|11
1627265310000|2021-07-26 02:08:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1627265320000|2021-07-26 02:08:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1627265330000|2021-07-26 02:08:50|||||||||2
1627265340000|2021-07-26 02:09:00|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|7
1627265350000|2021-07-26 02:09:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1627265360000|2021-07-26 02:09:20|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|1
1627265370000|2021-07-26 02:09:30|1337.2|1336|1337.7|1336.5|1337.7|1336.5|1337.2|1336|11
1627265380000|2021-07-26 02:09:40|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|1
1627265390000|2021-07-26 02:09:50|1337.6|1336.4|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|0
1627265400000|2021-07-26 02:10:00|1337.4|1336.2|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|2
1627265410000|2021-07-26 02:10:10|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|5
1627265420000|2021-07-26 02:10:20|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|2
1627265430000|2021-07-26 02:10:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1627265440000|2021-07-26 02:10:40|||||||||1
1627265450000|2021-07-26 02:10:50|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|2
1627265460000|2021-07-26 02:11:00|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|10
1627265470000|2021-07-26 02:11:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1627265480000|2021-07-26 02:11:20|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|0
1627265510000|2021-07-26 02:11:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|4
1627265520000|2021-07-26 02:12:00|||||||||1
1627265540000|2021-07-26 02:12:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.6|1336.4|8
1627265550000|2021-07-26 02:12:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1627265570000|2021-07-26 02:12:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|3
1627265580000|2021-07-26 02:13:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|4
1627265600000|2021-07-26 02:13:20|1337.4|1336.2|1336.9|1335.7|1337.4|1336.2|1336.9|1335.7|4
1627265610000|2021-07-26 02:13:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1627265620000|2021-07-26 02:13:40|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|5
1627265650000|2021-07-26 02:14:10|1336.9|1335.7|1337.3|1336.1|1337.3|1336.1|1336.9|1335.7|15
1627265660000|2021-07-26 02:14:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|3
1627265670000|2021-07-26 02:14:30|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|1
1627265710000|2021-07-26 02:15:10|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|51
1627265720000|2021-07-26 02:15:20|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|1
1627265770000|2021-07-26 02:16:10|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|1
1627265780000|2021-07-26 02:16:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1627265820000|2021-07-26 02:17:00|||||||||5
1627265870000|2021-07-26 02:17:50|||||||||1
1627265880000|2021-07-26 02:18:00|||||||||1
1627265890000|2021-07-26 02:18:10|||||||||1
1627265910000|2021-07-26 02:18:30|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|4
1627265920000|2021-07-26 02:18:40|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|5
1627265940000|2021-07-26 02:19:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|6
1627265960000|2021-07-26 02:19:20|1336.3|1335.1|1336|1334.8|1336.3|1335.1|1336|1334.8|6
1627265970000|2021-07-26 02:19:30|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|2
1627265980000|2021-07-26 02:19:40|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|4
1627266000000|2021-07-26 02:20:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1627266020000|2021-07-26 02:20:20|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|1
1627266030000|2021-07-26 02:20:30|1335.9|1334.7|1336.2|1335|1336.2|1335|1335.9|1334.7|2
1627266080000|2021-07-26 02:21:20|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|7
1627266090000|2021-07-26 02:21:30|||||||||1
1627266100000|2021-07-26 02:21:40|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|7
1627266110000|2021-07-26 02:21:50|||||||||1
1627266130000|2021-07-26 02:22:10|1335.1|1333.9|1335.1|1333.9|1335.2|1334|1335|1333.8|6
1627266140000|2021-07-26 02:22:20|1334.9|1333.7|1335.1|1333.9|1335.2|1334|1334.9|1333.7|3
1627266170000|2021-07-26 02:22:50|||||||||1
1627266180000|2021-07-26 02:23:00|||||||||1
1627266190000|2021-07-26 02:23:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|2
1627266200000|2021-07-26 02:23:20|||||||||5
1627266210000|2021-07-26 02:23:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1
1627266220000|2021-07-26 02:23:40|||||||||1
1627266240000|2021-07-26 02:24:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|1
1627266270000|2021-07-26 02:24:30|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|7
1627266300000|2021-07-26 02:25:00|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|3
1627266310000|2021-07-26 02:25:10|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|4
1627266360000|2021-07-26 02:26:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|4
1627266380000|2021-07-26 02:26:20|||||||||1
1627266420000|2021-07-26 02:27:00|||||||||1
1627266430000|2021-07-26 02:27:10|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.2|1334|10
1627266440000|2021-07-26 02:27:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1627266460000|2021-07-26 02:27:40|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|5
1627266470000|2021-07-26 02:27:50|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|2
1627266490000|2021-07-26 02:28:10|||||||||1
1627266530000|2021-07-26 02:28:50|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|0
1627266540000|2021-07-26 02:29:00|1335.9|1334.7|1336.4|1335.2|1336.5|1335.3|1335.9|1334.7|14
1627266550000|2021-07-26 02:29:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|2
1627266560000|2021-07-26 02:29:20|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|1
1627266570000|2021-07-26 02:29:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627266580000|2021-07-26 02:29:40|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|3
1627266600000|2021-07-26 02:30:00|1336|1334.8|1336.4|1335.2|1336.8|1335.6|1336|1334.8|17
1627266610000|2021-07-26 02:30:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1627266620000|2021-07-26 02:30:20|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|0
1627266630000|2021-07-26 02:30:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|20
1627266650000|2021-07-26 02:30:50|||||||||20
1627266660000|2021-07-26 02:31:00|||||||||27
1627266670000|2021-07-26 02:31:10|1337|1335.8|1336|1334.8|1337|1335.8|1336|1334.8|11
1627266680000|2021-07-26 02:31:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627266710000|2021-07-26 02:31:50|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1627266720000|2021-07-26 02:32:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|2
1627266730000|2021-07-26 02:32:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.2|1335|1
1627266750000|2021-07-26 02:32:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1627266760000|2021-07-26 02:32:40|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|1
1627266770000|2021-07-26 02:32:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1627266780000|2021-07-26 02:33:00|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|3
1627266790000|2021-07-26 02:33:10|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|2
1627266800000|2021-07-26 02:33:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|9
1627266830000|2021-07-26 02:33:50|||||||||1
1627266840000|2021-07-26 02:34:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|20
1627266860000|2021-07-26 02:34:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|3
1627266870000|2021-07-26 02:34:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627266880000|2021-07-26 02:34:40|||||||||5
1627266890000|2021-07-26 02:34:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|4
1627266910000|2021-07-26 02:35:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|1
1627266920000|2021-07-26 02:35:20|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|3
1627266930000|2021-07-26 02:35:30|||||||||4
1627266940000|2021-07-26 02:35:40|||||||||12
1627266950000|2021-07-26 02:35:50|||||||||3
1627266960000|2021-07-26 02:36:00|||||||||13
1627266970000|2021-07-26 02:36:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|9
1627266980000|2021-07-26 02:36:20|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1627266990000|2021-07-26 02:36:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1627267000000|2021-07-26 02:36:40|||||||||12
1627267020000|2021-07-26 02:37:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1627267030000|2021-07-26 02:37:10|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|4
1627267040000|2021-07-26 02:37:20|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|4
1627267050000|2021-07-26 02:37:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|20
1627267110000|2021-07-26 02:38:30|1336.9|1335.7|1337.2|1336|1337.2|1336|1336.9|1335.7|3
1627267130000|2021-07-26 02:38:50|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|1
1627267140000|2021-07-26 02:39:00|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|10
1627267150000|2021-07-26 02:39:10|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1627267170000|2021-07-26 02:39:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|10
1627267180000|2021-07-26 02:39:40|1337|1335.8|1337.5|1336.3|1337.5|1336.3|1337|1335.8|17
1627267200000|2021-07-26 02:40:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|2
1627267210000|2021-07-26 02:40:10|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|0
1627267220000|2021-07-26 02:40:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1627267230000|2021-07-26 02:40:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|10
1627267240000|2021-07-26 02:40:40|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|3
1627267250000|2021-07-26 02:40:50|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.2|1336|8
1627267260000|2021-07-26 02:41:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.2|1336|1
1627267280000|2021-07-26 02:41:20|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1627267290000|2021-07-26 02:41:30|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1627267310000|2021-07-26 02:41:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1627267320000|2021-07-26 02:42:00|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|3
1627267350000|2021-07-26 02:42:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|13
1627267360000|2021-07-26 02:42:40|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|3
1627267370000|2021-07-26 02:42:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1627267380000|2021-07-26 02:43:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|5
1627267410000|2021-07-26 02:43:30|1336.4|1335.2|1336.9|1335.7|1336.9|1335.7|1336.4|1335.2|17
1627267420000|2021-07-26 02:43:40|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|1
1627267430000|2021-07-26 02:43:50|1337.4|1336.2|1336.5|1335.3|1337.4|1336.2|1336.5|1335.3|24
1627267440000|2021-07-26 02:44:00|||||||||1
1627267450000|2021-07-26 02:44:10|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|0
1627267460000|2021-07-26 02:44:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|7
1627267470000|2021-07-26 02:44:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|2
1627267480000|2021-07-26 02:44:40|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|2
1627267490000|2021-07-26 02:44:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|15
1627267540000|2021-07-26 02:45:40|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|7
1627267550000|2021-07-26 02:45:50|||||||||2
1627267570000|2021-07-26 02:46:10|||||||||11
1627267590000|2021-07-26 02:46:30|||||||||6
1627267610000|2021-07-26 02:46:50|||||||||1
1627267620000|2021-07-26 02:47:00|||||||||3
1627267630000|2021-07-26 02:47:10|||||||||1
1627267680000|2021-07-26 02:48:00|||||||||1
1627267710000|2021-07-26 02:48:30|||||||||10
1627267720000|2021-07-26 02:48:40|||||||||1
1627267760000|2021-07-26 02:49:20|||||||||4
1627267800000|2021-07-26 02:50:00|||||||||2
1627267850000|2021-07-26 02:50:50|||||||||50
1627267860000|2021-07-26 02:51:00|||||||||2
1627267890000|2021-07-26 02:51:30|||||||||3
1627267920000|2021-07-26 02:52:00|||||||||8
1627267930000|2021-07-26 02:52:10|||||||||14
1627267950000|2021-07-26 02:52:30|||||||||2
1627267960000|2021-07-26 02:52:40|||||||||4
1627267980000|2021-07-26 02:53:00|||||||||10
1627267990000|2021-07-26 02:53:10|||||||||20
1627268000000|2021-07-26 02:53:20|||||||||1
1627268010000|2021-07-26 02:53:30|||||||||2
1627268020000|2021-07-26 02:53:40|||||||||16
1627268040000|2021-07-26 02:54:00|||||||||7
1627268080000|2021-07-26 02:54:40|||||||||1
1627268090000|2021-07-26 02:54:50|||||||||1
1627268100000|2021-07-26 02:55:00|||||||||1
1627268160000|2021-07-26 02:56:00|||||||||1
1627268230000|2021-07-26 02:57:10|||||||||11
1627268260000|2021-07-26 02:57:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|6
1627268270000|2021-07-26 02:57:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|11
1627268280000|2021-07-26 02:58:00|||||||||1
1627268290000|2021-07-26 02:58:10|||||||||10
1627268310000|2021-07-26 02:58:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|3
1627268320000|2021-07-26 02:58:40|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627268330000|2021-07-26 02:58:50|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|17
1627268340000|2021-07-26 02:59:00|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|3
1627268350000|2021-07-26 02:59:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1627268370000|2021-07-26 02:59:30|||||||||1
1627268390000|2021-07-26 02:59:50|||||||||3
1627268400000|2021-07-26 03:00:00|1335.6|1334.4|1335.2|1334|1335.6|1334.4|1335.2|1334|11
1627268410000|2021-07-26 03:00:10|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|2
1627268420000|2021-07-26 03:00:20|||||||||2
1627268430000|2021-07-26 03:00:30|||||||||10
1627268450000|2021-07-26 03:00:50|||||||||4
1627268460000|2021-07-26 03:01:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|0
1627268470000|2021-07-26 03:01:10|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.2|1334|2
1627268510000|2021-07-26 03:01:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627268520000|2021-07-26 03:02:00|1335.1|1333.9|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|4
1627268530000|2021-07-26 03:02:10|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|1
1627268540000|2021-07-26 03:02:20|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1627268550000|2021-07-26 03:02:30|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.2|1334|1
1627268560000|2021-07-26 03:02:40|||||||||2
1627268570000|2021-07-26 03:02:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|2
1627268610000|2021-07-26 03:03:30|||||||||1
1627268640000|2021-07-26 03:04:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1627268650000|2021-07-26 03:04:10|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|2
1627268740000|2021-07-26 03:05:40|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1627268790000|2021-07-26 03:06:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|5
1627268810000|2021-07-26 03:06:50|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|3
1627268830000|2021-07-26 03:07:10|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|5
1627268840000|2021-07-26 03:07:20|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|1
1627268880000|2021-07-26 03:08:00|||||||||2
1627268890000|2021-07-26 03:08:10|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|11
1627268910000|2021-07-26 03:08:30|||||||||1
1627268960000|2021-07-26 03:09:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1
1627268990000|2021-07-26 03:09:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1627269000000|2021-07-26 03:10:00|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|0
1627269020000|2021-07-26 03:10:20|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|1
1627269030000|2021-07-26 03:10:30|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|1
1627269040000|2021-07-26 03:10:40|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1627269050000|2021-07-26 03:10:50|1335.6|1334.4|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|2
1627269060000|2021-07-26 03:11:00|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|0
1627269120000|2021-07-26 03:12:00|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.5|1334.3|2
1627269160000|2021-07-26 03:12:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1627269180000|2021-07-26 03:13:00|1335.7|1334.5|1335.3|1334.1|1335.7|1334.5|1335.3|1334.1|7
1627269200000|2021-07-26 03:13:20|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|0
1627269220000|2021-07-26 03:13:40|1335.2|1334|1335.2|1334|1335.3|1334.1|1335.2|1334|1
1627269230000|2021-07-26 03:13:50|||||||||2
1627269240000|2021-07-26 03:14:00|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335|1333.8|6
1627269250000|2021-07-26 03:14:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627269260000|2021-07-26 03:14:20|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|0
1627269280000|2021-07-26 03:14:40|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627269300000|2021-07-26 03:15:00|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1334.9|1333.7|4
1627269310000|2021-07-26 03:15:10|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1627269330000|2021-07-26 03:15:30|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1627269340000|2021-07-26 03:15:40|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1627269350000|2021-07-26 03:15:50|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|1
1627269360000|2021-07-26 03:16:00|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|0
1627269400000|2021-07-26 03:16:40|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|3
1627269440000|2021-07-26 03:17:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|2
1627269460000|2021-07-26 03:17:40|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|4
1627269470000|2021-07-26 03:17:50|||||||||1
1627269500000|2021-07-26 03:18:20|||||||||18
1627269520000|2021-07-26 03:18:40|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|3
1627269590000|2021-07-26 03:19:50|1335|1333.8|1335.1|1333.9|1335.2|1334|1335|1333.8|2
1627269610000|2021-07-26 03:20:10|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|2
1627269620000|2021-07-26 03:20:20|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|8
1627269630000|2021-07-26 03:20:30|1335.3|1334.1|1335.5|1334.3|1335.6|1334.4|1335.3|1334.1|9
1627269660000|2021-07-26 03:21:00|||||||||2
1627269680000|2021-07-26 03:21:20|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|1
1627269710000|2021-07-26 03:21:50|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|1
1627269730000|2021-07-26 03:22:10|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|2
1627269740000|2021-07-26 03:22:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1627269750000|2021-07-26 03:22:30|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|0
1627269790000|2021-07-26 03:23:10|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|3
1627269810000|2021-07-26 03:23:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1627269830000|2021-07-26 03:23:50|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|2
1627269840000|2021-07-26 03:24:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1627269860000|2021-07-26 03:24:20|1335.8|1334.6|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|4
1627269890000|2021-07-26 03:24:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1627269900000|2021-07-26 03:25:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1627269930000|2021-07-26 03:25:30|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|2
1627269940000|2021-07-26 03:25:40|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|2
1627269980000|2021-07-26 03:26:20|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|1
1627269990000|2021-07-26 03:26:30|1335.4|1334.2|1335.3|1334.1|1335.6|1334.4|1335.3|1334.1|3
1627270000000|2021-07-26 03:26:40|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1627270060000|2021-07-26 03:27:40|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1627270070000|2021-07-26 03:27:50|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1627270080000|2021-07-26 03:28:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|6
1627270110000|2021-07-26 03:28:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1627270150000|2021-07-26 03:29:10|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|8
1627270170000|2021-07-26 03:29:30|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|2
1627270200000|2021-07-26 03:30:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|0
1627270220000|2021-07-26 03:30:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1627270320000|2021-07-26 03:32:00|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|4
1627270370000|2021-07-26 03:32:50|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|5
1627270420000|2021-07-26 03:33:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1627270440000|2021-07-26 03:34:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627270470000|2021-07-26 03:34:30|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|4
1627270520000|2021-07-26 03:35:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|5
1627270600000|2021-07-26 03:36:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1627270610000|2021-07-26 03:36:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1627270750000|2021-07-26 03:39:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627270830000|2021-07-26 03:40:30|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|2
1627270840000|2021-07-26 03:40:40|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|1
1627270860000|2021-07-26 03:41:00|||||||||1
1627270870000|2021-07-26 03:41:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|2
1627270920000|2021-07-26 03:42:00|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|53
1627270930000|2021-07-26 03:42:10|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|3
1627270970000|2021-07-26 03:42:50|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|9
1627270990000|2021-07-26 03:43:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627271030000|2021-07-26 03:43:50|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|4
1627271100000|2021-07-26 03:45:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627271200000|2021-07-26 03:46:40|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|0
1627271220000|2021-07-26 03:47:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627271320000|2021-07-26 03:48:40|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|2
1627271330000|2021-07-26 03:48:50|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|3
1627271350000|2021-07-26 03:49:10|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|0
1627271380000|2021-07-26 03:49:40|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627271550000|2021-07-26 03:52:30|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|2
1627271580000|2021-07-26 03:53:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627271600000|2021-07-26 03:53:20|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1
1627271610000|2021-07-26 03:53:30|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1627271630000|2021-07-26 03:53:50|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1627271660000|2021-07-26 03:54:20|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|1
1627271730000|2021-07-26 03:55:30|||||||||1
1627271770000|2021-07-26 03:56:10|||||||||1
1627271800000|2021-07-26 03:56:40|||||||||2
1627271820000|2021-07-26 03:57:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627271890000|2021-07-26 03:58:10|1335.1|1333.9|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1627271900000|2021-07-26 03:58:20|||||||||8
1627271960000|2021-07-26 03:59:20|||||||||2
1627271970000|2021-07-26 03:59:30|||||||||4
1627271980000|2021-07-26 03:59:40|||||||||1
1627271990000|2021-07-26 03:59:50|1335.2|1334|1335.4|1334.2|1335.6|1334.4|1335.2|1334|25
1627272000000|2021-07-26 04:00:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1627272020000|2021-07-26 04:00:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1627272050000|2021-07-26 04:00:50|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|3
1627272060000|2021-07-26 04:01:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|2
1627272070000|2021-07-26 04:01:10|||||||||1
1627272110000|2021-07-26 04:01:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1627272220000|2021-07-26 04:03:40|||||||||135
1627272240000|2021-07-26 04:04:00|||||||||2
1627272260000|2021-07-26 04:04:20|||||||||1
1627272370000|2021-07-26 04:06:10|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.3|1334.1|2
1627272410000|2021-07-26 04:06:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1627272430000|2021-07-26 04:07:10|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|1
1627272470000|2021-07-26 04:07:50|||||||||2
1627272700000|2021-07-26 04:11:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|5
1627272750000|2021-07-26 04:12:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1627272760000|2021-07-26 04:12:40|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|7
1627272780000|2021-07-26 04:13:00|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|4
1627272790000|2021-07-26 04:13:10|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1627272810000|2021-07-26 04:13:30|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1627272870000|2021-07-26 04:14:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.1|1334.9|0
1627272880000|2021-07-26 04:14:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1627272900000|2021-07-26 04:15:00|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|9
1627272910000|2021-07-26 04:15:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1627272930000|2021-07-26 04:15:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1627272940000|2021-07-26 04:15:40|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1
1627272950000|2021-07-26 04:15:50|1335.9|1334.7|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|2
1627273010000|2021-07-26 04:16:50|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|2
1627273020000|2021-07-26 04:17:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1627273060000|2021-07-26 04:17:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1627273080000|2021-07-26 04:18:00|||||||||1
1627273090000|2021-07-26 04:18:10|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|1
1627273140000|2021-07-26 04:19:00|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|2
1627273160000|2021-07-26 04:19:20|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|1
1627273190000|2021-07-26 04:19:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|2
1627273260000|2021-07-26 04:21:00|||||||||4
1627273340000|2021-07-26 04:22:20|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|0
1627273350000|2021-07-26 04:22:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1627273420000|2021-07-26 04:23:40|||||||||4
1627273510000|2021-07-26 04:25:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|3
1627273540000|2021-07-26 04:25:40|||||||||1
1627273640000|2021-07-26 04:27:20|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|3
1627273650000|2021-07-26 04:27:30|1336|1334.8|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1627273660000|2021-07-26 04:27:40|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1627273670000|2021-07-26 04:27:50|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1627273740000|2021-07-26 04:29:00|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|12
1627273760000|2021-07-26 04:29:20|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|6
1627273790000|2021-07-26 04:29:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|20
1627273800000|2021-07-26 04:30:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1627273810000|2021-07-26 04:30:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|4
1627273830000|2021-07-26 04:30:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|3
1627273840000|2021-07-26 04:30:40|1336.1|1334.9|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|7
1627273870000|2021-07-26 04:31:10|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|11
1627273880000|2021-07-26 04:31:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|1
1627273890000|2021-07-26 04:31:30|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1627273900000|2021-07-26 04:31:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1
1627273910000|2021-07-26 04:31:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|9
1627273920000|2021-07-26 04:32:00|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|0
1627273930000|2021-07-26 04:32:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1627273990000|2021-07-26 04:33:10|||||||||1
1627274100000|2021-07-26 04:35:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1627274190000|2021-07-26 04:36:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1627274220000|2021-07-26 04:37:00|||||||||3
1627274240000|2021-07-26 04:37:20|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1627274250000|2021-07-26 04:37:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1627274300000|2021-07-26 04:38:20|||||||||1
1627274340000|2021-07-26 04:39:00|||||||||1
1627274400000|2021-07-26 04:40:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1627274460000|2021-07-26 04:41:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|0
1627274470000|2021-07-26 04:41:10|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1627274490000|2021-07-26 04:41:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1627274550000|2021-07-26 04:42:30|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|3
1627274580000|2021-07-26 04:43:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|0
1627274640000|2021-07-26 04:44:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|2
1627274650000|2021-07-26 04:44:10|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|0
1627274680000|2021-07-26 04:44:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|11
1627274690000|2021-07-26 04:44:50|||||||||2
1627274700000|2021-07-26 04:45:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|7
1627274710000|2021-07-26 04:45:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|11
1627274720000|2021-07-26 04:45:20|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336|1334.8|21
1627274730000|2021-07-26 04:45:30|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|10
1627274740000|2021-07-26 04:45:40|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|1
1627274750000|2021-07-26 04:45:50|||||||||1
1627274760000|2021-07-26 04:46:00|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|3
1627274810000|2021-07-26 04:46:50|||||||||2
1627274820000|2021-07-26 04:47:00|1336.5|1335.3|1336.2|1335|1336.5|1335.3|1336.2|1335|20
1627274840000|2021-07-26 04:47:20|||||||||11
1627274880000|2021-07-26 04:48:00|||||||||2
1627274890000|2021-07-26 04:48:10|||||||||1
1627274910000|2021-07-26 04:48:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|3
1627274940000|2021-07-26 04:49:00|||||||||1
1627274950000|2021-07-26 04:49:10|||||||||1
1627274990000|2021-07-26 04:49:50|||||||||1
1627275000000|2021-07-26 04:50:00|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|3
1627275020000|2021-07-26 04:50:20|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|4
1627275030000|2021-07-26 04:50:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627275040000|2021-07-26 04:50:40|||||||||1
1627275090000|2021-07-26 04:51:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|8
1627275100000|2021-07-26 04:51:40|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|0
1627275120000|2021-07-26 04:52:00|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627275160000|2021-07-26 04:52:40|||||||||6
1627275190000|2021-07-26 04:53:10|||||||||1
1627275230000|2021-07-26 04:53:50|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|5
1627275240000|2021-07-26 04:54:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|4
1627275300000|2021-07-26 04:55:00|||||||||1
1627275320000|2021-07-26 04:55:20|||||||||1
1627275470000|2021-07-26 04:57:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|2
1627275490000|2021-07-26 04:58:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|3
1627275500000|2021-07-26 04:58:20|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|0
1627275520000|2021-07-26 04:58:40|1337|1335.8|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|8
1627275530000|2021-07-26 04:58:50|||||||||2
1627275540000|2021-07-26 04:59:00|1337|1335.8|1337.1|1335.9|1337.2|1336|1337|1335.8|5
1627275570000|2021-07-26 04:59:30|1337|1335.8|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|4
1627275590000|2021-07-26 04:59:50|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|2
1627275620000|2021-07-26 05:00:20|1336.9|1335.7|1337|1335.8|1337.2|1336|1336.9|1335.7|5
1627275660000|2021-07-26 05:01:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1627275690000|2021-07-26 05:01:30|||||||||1
1627275710000|2021-07-26 05:01:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|6
1627275720000|2021-07-26 05:02:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1627275730000|2021-07-26 05:02:10|||||||||1
1627275750000|2021-07-26 05:02:30|||||||||1
1627275800000|2021-07-26 05:03:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1627275810000|2021-07-26 05:03:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1627275840000|2021-07-26 05:04:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1627275870000|2021-07-26 05:04:30|||||||||8
1627275880000|2021-07-26 05:04:40|||||||||1
1627275900000|2021-07-26 05:05:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1627275910000|2021-07-26 05:05:10|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|3
1627275920000|2021-07-26 05:05:20|1336.5|1335.3|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|1
1627275940000|2021-07-26 05:05:40|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|4
1627275950000|2021-07-26 05:05:50|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|2
1627276010000|2021-07-26 05:06:50|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627276060000|2021-07-26 05:07:40|||||||||3
1627276080000|2021-07-26 05:08:00|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|1
1627276100000|2021-07-26 05:08:20|1336.1|1334.9|1336.1|1334.9|1336.2|1335|1336.1|1334.9|4
1627276140000|2021-07-26 05:09:00|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627276170000|2021-07-26 05:09:30|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|1
1627276180000|2021-07-26 05:09:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|2
1627276230000|2021-07-26 05:10:30|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|0
1627276240000|2021-07-26 05:10:40|||||||||2
1627276250000|2021-07-26 05:10:50|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1627276300000|2021-07-26 05:11:40|1336.2|1335|1335.9|1334.7|1336.2|1335|1335.9|1334.7|2
1627276380000|2021-07-26 05:13:00|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|4
1627276390000|2021-07-26 05:13:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336|1334.8|1
1627276400000|2021-07-26 05:13:20|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|0
1627276450000|2021-07-26 05:14:10|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1627276460000|2021-07-26 05:14:20|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1627276520000|2021-07-26 05:15:20|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|0
1627276550000|2021-07-26 05:15:50|1336|1334.8|1336|1334.8|1336|1334.8|1335.9|1334.7|0
1627276570000|2021-07-26 05:16:10|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|0
1627276600000|2021-07-26 05:16:40|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|0
1627276620000|2021-07-26 05:17:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|55
1627276630000|2021-07-26 05:17:10|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|4
1627276640000|2021-07-26 05:17:20|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|1
1627276710000|2021-07-26 05:18:30|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|2
1627276720000|2021-07-26 05:18:40|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1627276730000|2021-07-26 05:18:50|||||||||1
1627276750000|2021-07-26 05:19:10|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|6
1627276770000|2021-07-26 05:19:30|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|3
1627276790000|2021-07-26 05:19:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1627276800000|2021-07-26 05:20:00|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|1
1627276810000|2021-07-26 05:20:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1627276930000|2021-07-26 05:22:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|3
1627276940000|2021-07-26 05:22:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1627276980000|2021-07-26 05:23:00|||||||||2
1627277040000|2021-07-26 05:24:00|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|4
1627277180000|2021-07-26 05:26:20|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|1
1627277230000|2021-07-26 05:27:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627277330000|2021-07-26 05:28:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1
1627277340000|2021-07-26 05:29:00|||||||||1
1627277360000|2021-07-26 05:29:20|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|4
1627277380000|2021-07-26 05:29:40|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|0
1627277400000|2021-07-26 05:30:00|1336.2|1335|1335.9|1334.7|1336.2|1335|1335.9|1334.7|2
1627277410000|2021-07-26 05:30:10|||||||||2
1627277420000|2021-07-26 05:30:20|1335.8|1334.6|1335.6|1334.4|1335.8|1334.6|1335.5|1334.3|6
1627277440000|2021-07-26 05:30:40|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|3
1627277460000|2021-07-26 05:31:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1627277480000|2021-07-26 05:31:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1
1627277490000|2021-07-26 05:31:30|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|2
1627277560000|2021-07-26 05:32:40|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|1
1627277570000|2021-07-26 05:32:50|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|4
1627277580000|2021-07-26 05:33:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1627277600000|2021-07-26 05:33:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|3
1627277610000|2021-07-26 05:33:30|1335.9|1334.7|1336|1334.8|1336.1|1334.9|1335.9|1334.7|4
1627277620000|2021-07-26 05:33:40|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|2
1627277630000|2021-07-26 05:33:50|1336.4|1335.2|1336.8|1335.6|1336.8|1335.6|1336.4|1335.2|3
1627277640000|2021-07-26 05:34:00|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|1
1627277650000|2021-07-26 05:34:10|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|12
1627277660000|2021-07-26 05:34:20|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|28
1627277690000|2021-07-26 05:34:50|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|3
1627277710000|2021-07-26 05:35:10|1337.2|1336|1337|1335.8|1337.2|1336|1336.9|1335.7|1
1627277720000|2021-07-26 05:35:20|1336.9|1335.7|1336.5|1335.3|1336.9|1335.7|1336.5|1335.3|6
1627277740000|2021-07-26 05:35:40|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|5
1627277760000|2021-07-26 05:36:00|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|6
1627277800000|2021-07-26 05:36:40|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1627277820000|2021-07-26 05:37:00|1336.4|1335.2|1336|1334.8|1336.4|1335.2|1336|1334.8|4
1627277850000|2021-07-26 05:37:30|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|1
1627277860000|2021-07-26 05:37:40|1336.9|1335.7|1337.4|1336.2|1337.4|1336.2|1336.9|1335.7|64
1627277880000|2021-07-26 05:38:00|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|4
1627277890000|2021-07-26 05:38:10|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|1
1627277930000|2021-07-26 05:38:50|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|3
1627277940000|2021-07-26 05:39:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|2
1627277960000|2021-07-26 05:39:20|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|2
1627277990000|2021-07-26 05:39:50|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|6
1627278000000|2021-07-26 05:40:00|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|5
1627278020000|2021-07-26 05:40:20|1337.5|1336.3|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|6
1627278030000|2021-07-26 05:40:30|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|3
1627278040000|2021-07-26 05:40:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|4
1627278050000|2021-07-26 05:40:50|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|2
1627278060000|2021-07-26 05:41:00|||||||||1
1627278080000|2021-07-26 05:41:20|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|8
1627278090000|2021-07-26 05:41:30|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.8|1335.6|0
1627278100000|2021-07-26 05:41:40|||||||||1
1627278110000|2021-07-26 05:41:50|1336.7|1335.5|1337.3|1336.1|1337.3|1336.1|1336.7|1335.5|11
1627278130000|2021-07-26 05:42:10|||||||||2
1627278140000|2021-07-26 05:42:20|||||||||1
1627278150000|2021-07-26 05:42:30|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|1
1627278180000|2021-07-26 05:43:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|3
1627278190000|2021-07-26 05:43:10|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|8
1627278200000|2021-07-26 05:43:20|1338|1336.8|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|5
1627278210000|2021-07-26 05:43:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1627278220000|2021-07-26 05:43:40|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|6
1627278230000|2021-07-26 05:43:50|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|9
1627278240000|2021-07-26 05:44:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1627278250000|2021-07-26 05:44:10|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|1
1627278260000|2021-07-26 05:44:20|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|1
1627278270000|2021-07-26 05:44:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1
1627278280000|2021-07-26 05:44:40|1338|1336.8|1338.3|1337.1|1338.3|1337.1|1338|1336.8|10
1627278290000|2021-07-26 05:44:50|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|5
1627278300000|2021-07-26 05:45:00|1338.2|1337|1338.5|1337.3|1338.5|1337.3|1338.2|1337|20
1627278320000|2021-07-26 05:45:20|||||||||4
1627278330000|2021-07-26 05:45:30|||||||||8
1627278340000|2021-07-26 05:45:40|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|5
1627278360000|2021-07-26 05:46:00|1338.9|1337.7|1339.4|1338.2|1339.4|1338.2|1338.9|1337.7|146
1627278370000|2021-07-26 05:46:10|||||||||1
1627278380000|2021-07-26 05:46:20|||||||||15
1627278390000|2021-07-26 05:46:30|||||||||3
1627278400000|2021-07-26 05:46:40|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|18
1627278410000|2021-07-26 05:46:50|||||||||5
1627278420000|2021-07-26 05:47:00|1339.4|1338.2|1339.1|1337.9|1339.4|1338.2|1339.1|1337.9|3
1627278430000|2021-07-26 05:47:10|1339.2|1338|1338.8|1337.6|1339.2|1338|1338.8|1337.6|6
1627278440000|2021-07-26 05:47:20|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|2
1627278450000|2021-07-26 05:47:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1627278470000|2021-07-26 05:47:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|3
1627278480000|2021-07-26 05:48:00|1338.9|1337.7|1339.3|1338.1|1339.3|1338.1|1338.9|1337.7|12
1627278530000|2021-07-26 05:48:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|4
1627278540000|2021-07-26 05:49:00|1339.3|1338.1|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|9
1627278560000|2021-07-26 05:49:20|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|0
1627278570000|2021-07-26 05:49:30|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1627278580000|2021-07-26 05:49:40|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|7
1627278590000|2021-07-26 05:49:50|1339.2|1338|1339.6|1338.4|1339.7|1338.5|1339.2|1338|6
1627278600000|2021-07-26 05:50:00|1339.5|1338.3|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|4
1627278610000|2021-07-26 05:50:10|1339.5|1338.3|1339.3|1338.1|1339.6|1338.4|1339.3|1338.1|6
1627278620000|2021-07-26 05:50:20|1339.5|1338.3|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|2
1627278640000|2021-07-26 05:50:40|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|0
1627278650000|2021-07-26 05:50:50|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1
1627278680000|2021-07-26 05:51:20|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|2
1627278690000|2021-07-26 05:51:30|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|0
1627278700000|2021-07-26 05:51:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|4
1627278710000|2021-07-26 05:51:50|1339.6|1338.4|1340.3|1339.1|1340.4|1339.2|1339.6|1338.4|34
1627278720000|2021-07-26 05:52:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|4
1627278730000|2021-07-26 05:52:10|1340|1338.8|1340.3|1339.1|1340.4|1339.2|1340|1338.8|6
1627278740000|2021-07-26 05:52:20|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|4
1627278750000|2021-07-26 05:52:30|1340.6|1339.4|1340.1|1338.9|1340.6|1339.4|1340.1|1338.9|44
1627278770000|2021-07-26 05:52:50|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|10
1627278780000|2021-07-26 05:53:00|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|65
1627278790000|2021-07-26 05:53:10|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|5
1627278810000|2021-07-26 05:53:30|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|3
1627278820000|2021-07-26 05:53:40|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|3
1627278830000|2021-07-26 05:53:50|1339.9|1338.7|1340.1|1338.9|1340.2|1339|1339.9|1338.7|2
1627278840000|2021-07-26 05:54:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1627278850000|2021-07-26 05:54:10|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|11
1627278870000|2021-07-26 05:54:30|||||||||2
1627278880000|2021-07-26 05:54:40|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|4
1627278890000|2021-07-26 05:54:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|2
1627278900000|2021-07-26 05:55:00|||||||||2
1627278920000|2021-07-26 05:55:20|||||||||2
1627278930000|2021-07-26 05:55:30|||||||||4
1627278950000|2021-07-26 05:55:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|13
1627278960000|2021-07-26 05:56:00|1340.6|1339.4|1340.2|1339|1340.6|1339.4|1340.2|1339|10
1627278970000|2021-07-26 05:56:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|2
1627278980000|2021-07-26 05:56:20|||||||||3
1627278990000|2021-07-26 05:56:30|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1627279000000|2021-07-26 05:56:40|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|16
1627279020000|2021-07-26 05:57:00|1339.9|1338.7|1339.4|1338.2|1339.9|1338.7|1339.4|1338.2|7
1627279040000|2021-07-26 05:57:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|11
1627279050000|2021-07-26 05:57:30|||||||||1
1627279080000|2021-07-26 05:58:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.2|1338|3
1627279090000|2021-07-26 05:58:10|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|0
1627279100000|2021-07-26 05:58:20|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|5
1627279120000|2021-07-26 05:58:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1627279130000|2021-07-26 05:58:50|1339.3|1338.1|1339.5|1338.3|1339.5|1338.3|1339.3|1338.1|7
1627279140000|2021-07-26 05:59:00|1339.4|1338.2|1339|1337.8|1339.5|1338.3|1339|1337.8|11
1627279160000|2021-07-26 05:59:20|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|0
1627279180000|2021-07-26 05:59:40|||||||||1
1627279190000|2021-07-26 05:59:50|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|1
1627279200000|2021-07-26 06:00:00|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|53
1627279210000|2021-07-26 06:00:10|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.2|1337|1
1627279220000|2021-07-26 06:00:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1627279230000|2021-07-26 06:00:30|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|3
1627279240000|2021-07-26 06:00:40|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|0
1627279250000|2021-07-26 06:00:50|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|1
1627279260000|2021-07-26 06:01:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|10
1627279270000|2021-07-26 06:01:10|1337.5|1336.3|1337.9|1336.7|1337.9|1336.7|1337.5|1336.3|3
1627279290000|2021-07-26 06:01:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|2
1627279300000|2021-07-26 06:01:40|1338.1|1336.9|1338|1336.8|1338.2|1337|1338|1336.8|0
1627279350000|2021-07-26 06:02:30|1337.9|1336.7|1337.7|1336.5|1337.9|1336.7|1337.7|1336.5|2
1627279360000|2021-07-26 06:02:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1627279380000|2021-07-26 06:03:00|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|7
1627279400000|2021-07-26 06:03:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|5
1627279410000|2021-07-26 06:03:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1627279420000|2021-07-26 06:03:40|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1627279430000|2021-07-26 06:03:50|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|4
1627279440000|2021-07-26 06:04:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1627279450000|2021-07-26 06:04:10|1337.4|1336.2|1337.8|1336.6|1337.8|1336.6|1337.4|1336.2|2
1627279460000|2021-07-26 06:04:20|1337.9|1336.7|1337.6|1336.4|1338|1336.8|1337.5|1336.3|9
1627279470000|2021-07-26 06:04:30|1337.7|1336.5|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|2
1627279480000|2021-07-26 06:04:40|1337.3|1336.1|1336.7|1335.5|1337.3|1336.1|1336.7|1335.5|10
1627279500000|2021-07-26 06:05:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1627279510000|2021-07-26 06:05:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|2
1627279520000|2021-07-26 06:05:20|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|5
1627279540000|2021-07-26 06:05:40|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|2
1627279550000|2021-07-26 06:05:50|||||||||5
1627279570000|2021-07-26 06:06:10|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|6
1627279580000|2021-07-26 06:06:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1627279590000|2021-07-26 06:06:30|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|0
1627279600000|2021-07-26 06:06:40|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|0
1627279630000|2021-07-26 06:07:10|1336.2|1335|1336.2|1335|1336.3|1335.1|1336.2|1335|3
1627279640000|2021-07-26 06:07:20|||||||||1
1627279650000|2021-07-26 06:07:30|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|11
1627279660000|2021-07-26 06:07:40|||||||||1
1627279670000|2021-07-26 06:07:50|||||||||1
1627279680000|2021-07-26 06:08:00|1335.6|1334.4|1335.5|1334.3|1335.7|1334.5|1335.4|1334.2|6
1627279700000|2021-07-26 06:08:20|1335.6|1334.4|1336|1334.8|1336|1334.8|1335.6|1334.4|51
1627279720000|2021-07-26 06:08:40|1335.8|1334.6|1335.5|1334.3|1335.8|1334.6|1335.5|1334.3|2
1627279730000|2021-07-26 06:08:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1627279750000|2021-07-26 06:09:10|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1627279760000|2021-07-26 06:09:20|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|2
1627279770000|2021-07-26 06:09:30|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|1
1627279800000|2021-07-26 06:10:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|0
1627279820000|2021-07-26 06:10:20|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|3
1627279840000|2021-07-26 06:10:40|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|0
1627279860000|2021-07-26 06:11:00|1335.5|1334.3|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|1
1627279870000|2021-07-26 06:11:10|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|0
1627279890000|2021-07-26 06:11:30|1335.6|1334.4|1335.4|1334.2|1335.6|1334.4|1335.4|1334.2|3
1627279900000|2021-07-26 06:11:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1
1627279920000|2021-07-26 06:12:00|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|1
1627279950000|2021-07-26 06:12:30|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|1
1627279960000|2021-07-26 06:12:40|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|2
1627279970000|2021-07-26 06:12:50|1335.9|1334.7|1335.3|1334.1|1335.9|1334.7|1335.3|1334.1|12
1627280030000|2021-07-26 06:13:50|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1627280040000|2021-07-26 06:14:00|||||||||2
1627280090000|2021-07-26 06:14:50|||||||||1
1627280100000|2021-07-26 06:15:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|4
1627280110000|2021-07-26 06:15:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|13
1627280120000|2021-07-26 06:15:20|||||||||5
1627280130000|2021-07-26 06:15:30|||||||||2
1627280160000|2021-07-26 06:16:00|||||||||10
1627280190000|2021-07-26 06:16:30|||||||||28
1627280200000|2021-07-26 06:16:40|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|40
1627280220000|2021-07-26 06:17:00|||||||||5
1627280230000|2021-07-26 06:17:10|||||||||1
1627280270000|2021-07-26 06:17:50|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|0
1627280290000|2021-07-26 06:18:10|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|17
1627280300000|2021-07-26 06:18:20|||||||||2
1627280310000|2021-07-26 06:18:30|||||||||1
1627280340000|2021-07-26 06:19:00|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|6
1627280350000|2021-07-26 06:19:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1
1627280360000|2021-07-26 06:19:20|1334.1|1332.9|1334.1|1332.9|1334.2|1333|1334.1|1332.9|14
1627280380000|2021-07-26 06:19:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|7
1627280390000|2021-07-26 06:19:50|||||||||1
1627280400000|2021-07-26 06:20:00|||||||||5
1627280410000|2021-07-26 06:20:10|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|5
1627280450000|2021-07-26 06:20:50|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|2
1627280460000|2021-07-26 06:21:00|||||||||1
1627280470000|2021-07-26 06:21:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|10
1627280480000|2021-07-26 06:21:20|||||||||1
1627280490000|2021-07-26 06:21:30|||||||||1
1627280500000|2021-07-26 06:21:40|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|9
1627280510000|2021-07-26 06:21:50|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|5
1627280520000|2021-07-26 06:22:00|||||||||2
1627280530000|2021-07-26 06:22:10|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|8
1627280560000|2021-07-26 06:22:40|||||||||1
1627280580000|2021-07-26 06:23:00|1334.2|1333|1333.9|1332.7|1334.2|1333|1333.9|1332.7|12
1627280590000|2021-07-26 06:23:10|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|1
1627280630000|2021-07-26 06:23:50|1334.1|1332.9|1334|1332.8|1334.1|1332.9|1334|1332.8|0
1627280640000|2021-07-26 06:24:00|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|0
1627280660000|2021-07-26 06:24:20|1334|1332.8|1334|1332.8|1334|1332.8|1333.9|1332.7|3
1627280700000|2021-07-26 06:25:00|1334.2|1333|1334|1332.8|1334.2|1333|1334|1332.8|1
1627280710000|2021-07-26 06:25:10|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|0
1627280740000|2021-07-26 06:25:40|1334|1332.8|1334|1332.8|1334|1332.8|1333.9|1332.7|3
1627280790000|2021-07-26 06:26:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|0
1627280800000|2021-07-26 06:26:40|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|0
1627280820000|2021-07-26 06:27:00|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|0
1627280830000|2021-07-26 06:27:10|1334.2|1333|1334|1332.8|1334.2|1333|1334|1332.8|0
1627280840000|2021-07-26 06:27:20|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|0
1627280850000|2021-07-26 06:27:30|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|2
1627280860000|2021-07-26 06:27:40|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1627280870000|2021-07-26 06:27:50|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|2
1627280930000|2021-07-26 06:28:50|||||||||1
1627280960000|2021-07-26 06:29:20|||||||||1
1627280970000|2021-07-26 06:29:30|1334.4|1333.2|1334.6|1333.4|1334.7|1333.5|1334.4|1333.2|8
1627280980000|2021-07-26 06:29:40|1334.7|1333.5|1335.1|1333.9|1335.1|1333.9|1334.7|1333.5|5
1627280990000|2021-07-26 06:29:50|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.8|1333.6|0
1627281000000|2021-07-26 06:30:00|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|1
1627281010000|2021-07-26 06:30:10|1334.7|1333.5|1335.2|1334|1335.2|1334|1334.7|1333.5|2
1627281020000|2021-07-26 06:30:20|||||||||1
1627281030000|2021-07-26 06:30:30|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|18
1627281040000|2021-07-26 06:30:40|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|3
1627281050000|2021-07-26 06:30:50|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1627281060000|2021-07-26 06:31:00|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|0
1627281070000|2021-07-26 06:31:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|3
1627281080000|2021-07-26 06:31:20|1336.2|1335|1335.8|1334.6|1336.2|1335|1335.8|1334.6|2
1627281100000|2021-07-26 06:31:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1627281110000|2021-07-26 06:31:50|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1627281120000|2021-07-26 06:32:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1
1627281130000|2021-07-26 06:32:10|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|4
1627281150000|2021-07-26 06:32:30|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|1
1627281160000|2021-07-26 06:32:40|1335.6|1334.4|1335.3|1334.1|1335.6|1334.4|1335.3|1334.1|1
1627281170000|2021-07-26 06:32:50|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|4
1627281180000|2021-07-26 06:33:00|1335.8|1334.6|1336.1|1334.9|1336.1|1334.9|1335.8|1334.6|2
1627281190000|2021-07-26 06:33:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|8
1627281200000|2021-07-26 06:33:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1627281220000|2021-07-26 06:33:40|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1627281230000|2021-07-26 06:33:50|1336|1334.8|1336.3|1335.1|1336.3|1335.1|1336|1334.8|20
1627281240000|2021-07-26 06:34:00|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|2
1627281250000|2021-07-26 06:34:10|1335.8|1334.6|1336.3|1335.1|1336.3|1335.1|1335.7|1334.5|38
1627281260000|2021-07-26 06:34:20|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|1
1627281270000|2021-07-26 06:34:30|1336.1|1334.9|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|1
1627281290000|2021-07-26 06:34:50|1335.9|1334.7|1336.1|1334.9|1336.2|1335|1335.9|1334.7|0
1627281300000|2021-07-26 06:35:00|1336.2|1335|1336.2|1335|1336.2|1335|1336.1|1334.9|2
1627281310000|2021-07-26 06:35:10|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|1
1627281320000|2021-07-26 06:35:20|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1335.6|1334.4|11
1627281330000|2021-07-26 06:35:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1627281360000|2021-07-26 06:36:00|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|1
1627281380000|2021-07-26 06:36:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627281390000|2021-07-26 06:36:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|2
1627281400000|2021-07-26 06:36:40|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336|1334.8|4
1627281410000|2021-07-26 06:36:50|1336.2|1335|1336.1|1334.9|1336.2|1335|1336|1334.8|3
1627281420000|2021-07-26 06:37:00|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|0
1627281430000|2021-07-26 06:37:10|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|5
1627281440000|2021-07-26 06:37:20|||||||||7
1627281450000|2021-07-26 06:37:30|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|1
1627281460000|2021-07-26 06:37:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336|1334.8|0
1627281470000|2021-07-26 06:37:50|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.8|1334.6|1
1627281480000|2021-07-26 06:38:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1627281490000|2021-07-26 06:38:10|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|2
1627281500000|2021-07-26 06:38:20|1335.9|1334.7|1336.1|1334.9|1336.2|1335|1335.9|1334.7|0
1627281510000|2021-07-26 06:38:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627281520000|2021-07-26 06:38:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1627281530000|2021-07-26 06:38:50|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627281540000|2021-07-26 06:39:00|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336|1334.8|1
1627281550000|2021-07-26 06:39:10|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|9
1627281560000|2021-07-26 06:39:20|1335.5|1334.3|1335.3|1334.1|1335.6|1334.4|1335.3|1334.1|11
1627281570000|2021-07-26 06:39:30|1335.2|1334|1335.8|1334.6|1335.8|1334.6|1335.2|1334|3
1627281590000|2021-07-26 06:39:50|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.3|1334.1|10
1627281600000|2021-07-26 06:40:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|3
1627281610000|2021-07-26 06:40:10|1335.2|1334|1335.2|1334|1335.3|1334.1|1335.2|1334|0
1627281620000|2021-07-26 06:40:20|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1334.9|1333.7|6
1627281630000|2021-07-26 06:40:30|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|2
1627281650000|2021-07-26 06:40:50|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|1
1627281660000|2021-07-26 06:41:00|||||||||1
1627281700000|2021-07-26 06:41:40|1335.2|1334|1334.6|1333.4|1335.2|1334|1334.6|1333.4|7
1627281710000|2021-07-26 06:41:50|||||||||8
1627281720000|2021-07-26 06:42:00|||||||||1
1627281730000|2021-07-26 06:42:10|||||||||10
1627281760000|2021-07-26 06:42:40|||||||||14
1627281770000|2021-07-26 06:42:50|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|7
1627281790000|2021-07-26 06:43:10|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1
1627281800000|2021-07-26 06:43:20|||||||||1
1627281850000|2021-07-26 06:44:10|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|1
1627281900000|2021-07-26 06:45:00|||||||||1
1627281910000|2021-07-26 06:45:10|||||||||7
1627281930000|2021-07-26 06:45:30|||||||||16
1627281940000|2021-07-26 06:45:40|||||||||2
1627281950000|2021-07-26 06:45:50|1334.8|1333.6|1335|1333.8|1335.1|1333.9|1334.8|1333.6|5
1627281960000|2021-07-26 06:46:00|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|2
1627281980000|2021-07-26 06:46:20|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|1
1627282010000|2021-07-26 06:46:50|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|5
1627282020000|2021-07-26 06:47:00|||||||||5
1627282050000|2021-07-26 06:47:30|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|0
1627282060000|2021-07-26 06:47:40|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|2
1627282070000|2021-07-26 06:47:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1627282080000|2021-07-26 06:48:00|||||||||5
1627282090000|2021-07-26 06:48:10|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|2
1627282100000|2021-07-26 06:48:20|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|4
1627282120000|2021-07-26 06:48:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|3
1627282130000|2021-07-26 06:48:50|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|2
1627282150000|2021-07-26 06:49:10|1335.9|1334.7|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|1
1627282160000|2021-07-26 06:49:20|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1627282180000|2021-07-26 06:49:40|1336.3|1335.1|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|39
1627282190000|2021-07-26 06:49:50|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627282200000|2021-07-26 06:50:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|2
1627282210000|2021-07-26 06:50:10|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|3
1627282220000|2021-07-26 06:50:20|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|3
1627282230000|2021-07-26 06:50:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|5
1627282240000|2021-07-26 06:50:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1
1627282260000|2021-07-26 06:51:00|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|0
1627282270000|2021-07-26 06:51:10|||||||||1
1627282280000|2021-07-26 06:51:20|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|4
1627282290000|2021-07-26 06:51:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|4
1627282300000|2021-07-26 06:51:40|||||||||11
1627282330000|2021-07-26 06:52:10|||||||||17
1627282340000|2021-07-26 06:52:20|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|5
1627282350000|2021-07-26 06:52:30|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|0
1627282380000|2021-07-26 06:53:00|||||||||1
1627282390000|2021-07-26 06:53:10|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|1
1627282400000|2021-07-26 06:53:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|1
1627282420000|2021-07-26 06:53:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|5
1627282450000|2021-07-26 06:54:10|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|0
1627282460000|2021-07-26 06:54:20|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.2|1335|5
1627282470000|2021-07-26 06:54:30|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|1
1627282490000|2021-07-26 06:54:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1
1627282510000|2021-07-26 06:55:10|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|2
1627282520000|2021-07-26 06:55:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627282540000|2021-07-26 06:55:40|||||||||1
1627282560000|2021-07-26 06:56:00|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|12
1627282570000|2021-07-26 06:56:10|1336.4|1335.2|1336.9|1335.7|1336.9|1335.7|1336.4|1335.2|11
1627282590000|2021-07-26 06:56:30|||||||||8
1627282600000|2021-07-26 06:56:40|||||||||15
1627282610000|2021-07-26 06:56:50|||||||||6
1627282620000|2021-07-26 06:57:00|||||||||2
1627282630000|2021-07-26 06:57:10|||||||||6
1627282640000|2021-07-26 06:57:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|9
1627282650000|2021-07-26 06:57:30|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|3
1627282670000|2021-07-26 06:57:50|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|3
1627282680000|2021-07-26 06:58:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|6
1627282710000|2021-07-26 06:58:30|||||||||1
1627282720000|2021-07-26 06:58:40|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|1
1627282730000|2021-07-26 06:58:50|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|2
1627282740000|2021-07-26 06:59:00|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|3
1627282750000|2021-07-26 06:59:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1627282760000|2021-07-26 06:59:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|2
1627282770000|2021-07-26 06:59:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1627282780000|2021-07-26 06:59:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|12
1627282790000|2021-07-26 06:59:50|1337.6|1336.4|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|0
1627282800000|2021-07-26 07:00:00|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|6
1627282810000|2021-07-26 07:00:10|1337.5|1336.3|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|0
1627282820000|2021-07-26 07:00:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.2|1336|13
1627282880000|2021-07-26 07:01:20|||||||||1
1627282900000|2021-07-26 07:01:40|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|3
1627282920000|2021-07-26 07:02:00|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|14
1627282930000|2021-07-26 07:02:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|11
1627282940000|2021-07-26 07:02:20|||||||||10
1627282950000|2021-07-26 07:02:30|||||||||1
1627282960000|2021-07-26 07:02:40|||||||||1
1627282970000|2021-07-26 07:02:50|||||||||3
1627282980000|2021-07-26 07:03:00|||||||||5
1627282990000|2021-07-26 07:03:10|||||||||1
1627283020000|2021-07-26 07:03:40|||||||||2
1627283030000|2021-07-26 07:03:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|20
1627283040000|2021-07-26 07:04:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1627283070000|2021-07-26 07:04:30|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|4
1627283080000|2021-07-26 07:04:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|5
1627283090000|2021-07-26 07:04:50|||||||||1
1627283100000|2021-07-26 07:05:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1627283110000|2021-07-26 07:05:10|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|3
1627283130000|2021-07-26 07:05:30|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|0
1627283160000|2021-07-26 07:06:00|||||||||3
1627283170000|2021-07-26 07:06:10|||||||||1
1627283190000|2021-07-26 07:06:30|||||||||2
1627283200000|2021-07-26 07:06:40|||||||||3
1627283220000|2021-07-26 07:07:00|||||||||7
1627283230000|2021-07-26 07:07:10|||||||||2
1627283240000|2021-07-26 07:07:20|||||||||2
1627283250000|2021-07-26 07:07:30|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|4
1627283260000|2021-07-26 07:07:40|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1337|1335.8|4
1627283270000|2021-07-26 07:07:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1627283280000|2021-07-26 07:08:00|||||||||1
1627283290000|2021-07-26 07:08:10|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|5
1627283310000|2021-07-26 07:08:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|1
1627283330000|2021-07-26 07:08:50|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1627283370000|2021-07-26 07:09:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1627283420000|2021-07-26 07:10:20|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1627283430000|2021-07-26 07:10:30|1336.9|1335.7|1337.1|1335.9|1337.1|1335.9|1336.9|1335.7|2
1627283440000|2021-07-26 07:10:40|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|0
1627283450000|2021-07-26 07:10:50|||||||||3
1627283460000|2021-07-26 07:11:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1627283480000|2021-07-26 07:11:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1627283500000|2021-07-26 07:11:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1627283520000|2021-07-26 07:12:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1627283560000|2021-07-26 07:12:40|||||||||6
1627283570000|2021-07-26 07:12:50|||||||||4
1627283580000|2021-07-26 07:13:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|3
1627283590000|2021-07-26 07:13:10|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|0
1627283600000|2021-07-26 07:13:20|||||||||1
1627283620000|2021-07-26 07:13:40|1337.1|1335.9|1336.9|1335.7|1337.2|1336|1336.9|1335.7|2
1627283640000|2021-07-26 07:14:00|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|5
1627283650000|2021-07-26 07:14:10|||||||||1
1627283700000|2021-07-26 07:15:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1627283760000|2021-07-26 07:16:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1627283770000|2021-07-26 07:16:10|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|0
1627283780000|2021-07-26 07:16:20|1337.1|1335.9|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|13
1627283790000|2021-07-26 07:16:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|7
1627283800000|2021-07-26 07:16:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1627283810000|2021-07-26 07:16:50|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1627283820000|2021-07-26 07:17:00|1337.2|1336|1337.8|1336.6|1337.9|1336.7|1337.2|1336|10
1627283830000|2021-07-26 07:17:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|2
1627283850000|2021-07-26 07:17:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1627283860000|2021-07-26 07:17:40|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|4
1627283870000|2021-07-26 07:17:50|||||||||1
1627283880000|2021-07-26 07:18:00|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1
1627283890000|2021-07-26 07:18:10|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|9
1627283900000|2021-07-26 07:18:20|||||||||19
1627283930000|2021-07-26 07:18:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|5
1627283940000|2021-07-26 07:19:00|||||||||2
1627283950000|2021-07-26 07:19:10|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.5|1335.3|0
1627283960000|2021-07-26 07:19:20|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|2
1627283970000|2021-07-26 07:19:30|1336.5|1335.3|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1627283990000|2021-07-26 07:19:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1627284000000|2021-07-26 07:20:00|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|4
1627284020000|2021-07-26 07:20:20|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|0
1627284060000|2021-07-26 07:21:00|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|3
1627284090000|2021-07-26 07:21:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1627284130000|2021-07-26 07:22:10|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1627284160000|2021-07-26 07:22:40|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1627284170000|2021-07-26 07:22:50|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|3
1627284180000|2021-07-26 07:23:00|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|1
1627284190000|2021-07-26 07:23:10|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|1
1627284200000|2021-07-26 07:23:20|1335.9|1334.7|1336|1334.8|1336.1|1334.9|1335.9|1334.7|2
1627284210000|2021-07-26 07:23:30|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1627284240000|2021-07-26 07:24:00|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|0
1627284260000|2021-07-26 07:24:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627284290000|2021-07-26 07:24:50|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1627284300000|2021-07-26 07:25:00|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|3
1627284340000|2021-07-26 07:25:40|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|3
1627284360000|2021-07-26 07:26:00|1336.5|1335.3|1336.9|1335.7|1336.9|1335.7|1336.5|1335.3|12
1627284400000|2021-07-26 07:26:40|||||||||1
1627284410000|2021-07-26 07:26:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|4
1627284420000|2021-07-26 07:27:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|3
1627284430000|2021-07-26 07:27:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1627284450000|2021-07-26 07:27:30|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|2
1627284470000|2021-07-26 07:27:50|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|0
1627284480000|2021-07-26 07:28:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1627284490000|2021-07-26 07:28:10|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1627284510000|2021-07-26 07:28:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1627284530000|2021-07-26 07:28:50|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|0
1627284540000|2021-07-26 07:29:00|1336.7|1335.5|1336.8|1335.6|1336.9|1335.7|1336.7|1335.5|1
1627284550000|2021-07-26 07:29:10|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1627284590000|2021-07-26 07:29:50|1336.6|1335.4|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|0
1627284600000|2021-07-26 07:30:00|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1627284610000|2021-07-26 07:30:10|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1
1627284620000|2021-07-26 07:30:20|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|2
1627284640000|2021-07-26 07:30:40|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|1
1627284650000|2021-07-26 07:30:50|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|0
1627284660000|2021-07-26 07:31:00|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|4
1627284700000|2021-07-26 07:31:40|||||||||1
1627284710000|2021-07-26 07:31:50|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|1
1627284750000|2021-07-26 07:32:30|||||||||2
1627284760000|2021-07-26 07:32:40|||||||||1
1627284780000|2021-07-26 07:33:00|1336.9|1335.7|1337.2|1336|1337.2|1336|1336.9|1335.7|5
1627284790000|2021-07-26 07:33:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1627284840000|2021-07-26 07:34:00|||||||||2
1627284860000|2021-07-26 07:34:20|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|0
1627284870000|2021-07-26 07:34:30|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|1
1627284900000|2021-07-26 07:35:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|1
1627284910000|2021-07-26 07:35:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1627284920000|2021-07-26 07:35:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|0
1627284930000|2021-07-26 07:35:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|2
1627284960000|2021-07-26 07:36:00|||||||||1
1627285030000|2021-07-26 07:37:10|||||||||1
1627285040000|2021-07-26 07:37:20|||||||||1
1627285050000|2021-07-26 07:37:30|1337.6|1336.4|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|6
1627285060000|2021-07-26 07:37:40|1337.2|1336|1337.1|1335.9|1337.2|1336|1336.9|1335.7|4
1627285070000|2021-07-26 07:37:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1627285080000|2021-07-26 07:38:00|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|2
1627285100000|2021-07-26 07:38:20|||||||||1
1627285120000|2021-07-26 07:38:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1627285160000|2021-07-26 07:39:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1
1627285170000|2021-07-26 07:39:30|1336.9|1335.7|1337|1335.8|1337.1|1335.9|1336.9|1335.7|3
1627285180000|2021-07-26 07:39:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1627285230000|2021-07-26 07:40:30|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|2
1627285250000|2021-07-26 07:40:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1627285310000|2021-07-26 07:41:50|||||||||2
1627285350000|2021-07-26 07:42:30|||||||||1
1627285390000|2021-07-26 07:43:10|1336.9|1335.7|1337.6|1336.4|1337.6|1336.4|1336.9|1335.7|7
1627285400000|2021-07-26 07:43:20|||||||||3
1627285420000|2021-07-26 07:43:40|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|0
1627285450000|2021-07-26 07:44:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1627285520000|2021-07-26 07:45:20|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|42
1627285530000|2021-07-26 07:45:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|36
1627285540000|2021-07-26 07:45:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|6
1627285560000|2021-07-26 07:46:00|||||||||4
1627285590000|2021-07-26 07:46:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1627285610000|2021-07-26 07:46:50|||||||||1
1627285620000|2021-07-26 07:47:00|1337.3|1336.1|1337.6|1336.4|1337.6|1336.4|1337.3|1336.1|3
1627285640000|2021-07-26 07:47:20|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|14
1627285650000|2021-07-26 07:47:30|||||||||4
1627285660000|2021-07-26 07:47:40|1338.4|1337.2|1338.1|1336.9|1338.4|1337.2|1338.1|1336.9|2
1627285700000|2021-07-26 07:48:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|11
1627285710000|2021-07-26 07:48:30|1338.7|1337.5|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|17
1627285730000|2021-07-26 07:48:50|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|4
1627285740000|2021-07-26 07:49:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|0
1627285750000|2021-07-26 07:49:10|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|1
1627285760000|2021-07-26 07:49:20|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|0
1627285770000|2021-07-26 07:49:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1627285780000|2021-07-26 07:49:40|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|2
1627285790000|2021-07-26 07:49:50|1338.9|1337.7|1339|1337.8|1339.2|1338|1338.9|1337.7|7
1627285800000|2021-07-26 07:50:00|1339.1|1337.9|1339.3|1338.1|1339.4|1338.2|1339|1337.8|13
1627285810000|2021-07-26 07:50:10|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|7
1627285830000|2021-07-26 07:50:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1627285850000|2021-07-26 07:50:50|||||||||6
1627285860000|2021-07-26 07:51:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1627285880000|2021-07-26 07:51:20|1338.9|1337.7|1339.1|1337.9|1339.2|1338|1338.9|1337.7|9
1627285890000|2021-07-26 07:51:30|1339|1337.8|1339.1|1337.9|1339.2|1338|1339|1337.8|0
1627285900000|2021-07-26 07:51:40|1339|1337.8|1339|1337.8|1339.1|1337.9|1339|1337.8|0
1627285910000|2021-07-26 07:51:50|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339|1337.8|0
1627285920000|2021-07-26 07:52:00|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|3
1627285930000|2021-07-26 07:52:10|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|0
1627285940000|2021-07-26 07:52:20|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|0
1627285950000|2021-07-26 07:52:30|||||||||1
1627285970000|2021-07-26 07:52:50|1338.7|1337.5|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|1
1627285980000|2021-07-26 07:53:00|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|4
1627285990000|2021-07-26 07:53:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|6
1627286000000|2021-07-26 07:53:20|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|0
1627286030000|2021-07-26 07:53:50|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|4
1627286040000|2021-07-26 07:54:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1627286050000|2021-07-26 07:54:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|2
1627286060000|2021-07-26 07:54:20|1339|1337.8|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|13
1627286070000|2021-07-26 07:54:30|||||||||1
1627286090000|2021-07-26 07:54:50|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|4
1627286150000|2021-07-26 07:55:50|||||||||1
1627286170000|2021-07-26 07:56:10|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|3
1627286200000|2021-07-26 07:56:40|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339|1337.8|0
1627286210000|2021-07-26 07:56:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1627286220000|2021-07-26 07:57:00|1338.9|1337.7|1339|1337.8|1339.1|1337.9|1338.9|1337.7|6
1627286230000|2021-07-26 07:57:10|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|1
1627286240000|2021-07-26 07:57:20|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339|1337.8|7
1627286250000|2021-07-26 07:57:30|||||||||8
1627286260000|2021-07-26 07:57:40|1339.3|1338.1|1339.2|1338|1339.4|1338.2|1339.2|1338|3
1627286280000|2021-07-26 07:58:00|1338.9|1337.7|1339|1337.8|1339.1|1337.9|1338.9|1337.7|3
1627286290000|2021-07-26 07:58:10|1339.1|1337.9|1339.2|1338|1339.2|1338|1338.9|1337.7|1
1627286300000|2021-07-26 07:58:20|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|0
1627286310000|2021-07-26 07:58:30|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1627286320000|2021-07-26 07:58:40|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|5
1627286330000|2021-07-26 07:58:50|||||||||3
1627286380000|2021-07-26 07:59:40|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|5
1627286390000|2021-07-26 07:59:50|1339.4|1338.2|1339.9|1338.7|1339.9|1338.7|1339.4|1338.2|17
1627286400000|2021-07-26 08:00:00|||||||||10
1627286410000|2021-07-26 08:00:10|||||||||3
1627286420000|2021-07-26 08:00:20|||||||||11
1627286440000|2021-07-26 08:00:40|||||||||7
1627286450000|2021-07-26 08:00:50|||||||||1
1627286460000|2021-07-26 08:01:00|||||||||10
1627286470000|2021-07-26 08:01:10|||||||||2
1627286480000|2021-07-26 08:01:20|1339.6|1338.4|1339|1337.8|1339.6|1338.4|1339|1337.8|13
1627286490000|2021-07-26 08:01:30|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|4
1627286500000|2021-07-26 08:01:40|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1
1627286510000|2021-07-26 08:01:50|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|0
1627286520000|2021-07-26 08:02:00|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|1
1627286530000|2021-07-26 08:02:10|1338.2|1337|1337.8|1336.6|1338.2|1337|1337.8|1336.6|20
1627286540000|2021-07-26 08:02:20|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|2
1627286550000|2021-07-26 08:02:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1627286570000|2021-07-26 08:02:50|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|2
1627286580000|2021-07-26 08:03:00|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|3
1627286590000|2021-07-26 08:03:10|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|5
1627286600000|2021-07-26 08:03:20|1337.5|1336.3|1337.9|1336.7|1337.9|1336.7|1337.5|1336.3|6
1627286610000|2021-07-26 08:03:30|1338.2|1337|1337.9|1336.7|1338.2|1337|1337.9|1336.7|17
1627286620000|2021-07-26 08:03:40|1338.2|1337|1338.3|1337.1|1338.4|1337.2|1338.1|1336.9|12
1627286630000|2021-07-26 08:03:50|1338.2|1337|1337.9|1336.7|1338.2|1337|1337.9|1336.7|0
1627286640000|2021-07-26 08:04:00|1337.8|1336.6|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|12
1627286650000|2021-07-26 08:04:10|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|7
1627286660000|2021-07-26 08:04:20|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338|1336.8|15
1627286670000|2021-07-26 08:04:30|||||||||14
1627286680000|2021-07-26 08:04:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1627286690000|2021-07-26 08:04:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|9
1627286700000|2021-07-26 08:05:00|1338.5|1337.3|1338.3|1337.1|1338.7|1337.5|1338.3|1337.1|2
1627286710000|2021-07-26 08:05:10|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|1
1627286740000|2021-07-26 08:05:40|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.2|1337|0
1627286750000|2021-07-26 08:05:50|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|0
1627286760000|2021-07-26 08:06:00|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|2
1627286770000|2021-07-26 08:06:10|1337.5|1336.3|1337.3|1336.1|1337.5|1336.3|1337.3|1336.1|3
1627286780000|2021-07-26 08:06:20|1337|1335.8|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|0
1627286790000|2021-07-26 08:06:30|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|19
1627286800000|2021-07-26 08:06:40|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|17
1627286810000|2021-07-26 08:06:50|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|6
1627286820000|2021-07-26 08:07:00|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|1
1627286830000|2021-07-26 08:07:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1627286840000|2021-07-26 08:07:20|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1627286850000|2021-07-26 08:07:30|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|51
1627286860000|2021-07-26 08:07:40|1336|1334.8|1336|1334.8|1336.1|1334.9|1335.9|1334.7|1
1627286870000|2021-07-26 08:07:50|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.2|1335|16
1627286880000|2021-07-26 08:08:00|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|2
1627286890000|2021-07-26 08:08:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1627286900000|2021-07-26 08:08:20|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|0
1627286910000|2021-07-26 08:08:30|1336|1334.8|1336|1334.8|1336.2|1335|1336|1334.8|32
1627286920000|2021-07-26 08:08:40|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336|1334.8|4
1627286930000|2021-07-26 08:08:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1627286940000|2021-07-26 08:09:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|3
1627286960000|2021-07-26 08:09:20|1336.2|1335|1336|1334.8|1336.3|1335.1|1336|1334.8|0
1627286990000|2021-07-26 08:09:50|1335.9|1334.7|1335.9|1334.7|1336|1334.8|1335.9|1334.7|8
1627287010000|2021-07-26 08:10:10|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|4
1627287020000|2021-07-26 08:10:20|1336.2|1335|1336|1334.8|1336.4|1335.2|1336|1334.8|15
1627287040000|2021-07-26 08:10:40|||||||||23
1627287050000|2021-07-26 08:10:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|5
1627287060000|2021-07-26 08:11:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|17
1627287100000|2021-07-26 08:11:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|4
1627287110000|2021-07-26 08:11:50|||||||||1
1627287120000|2021-07-26 08:12:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1627287130000|2021-07-26 08:12:10|1335.5|1334.3|1335.8|1334.6|1335.8|1334.6|1335.5|1334.3|7
1627287140000|2021-07-26 08:12:20|||||||||10
1627287150000|2021-07-26 08:12:30|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|4
1627287180000|2021-07-26 08:13:00|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|0
1627287190000|2021-07-26 08:13:10|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1627287200000|2021-07-26 08:13:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|4
1627287210000|2021-07-26 08:13:30|1335.1|1333.9|1335.4|1334.2|1335.4|1334.2|1335.1|1333.9|7
1627287220000|2021-07-26 08:13:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1627287280000|2021-07-26 08:14:40|||||||||1
1627287310000|2021-07-26 08:15:10|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|0
1627287320000|2021-07-26 08:15:20|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|6
1627287330000|2021-07-26 08:15:30|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|0
1627287350000|2021-07-26 08:15:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|3
1627287360000|2021-07-26 08:16:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|5
1627287370000|2021-07-26 08:16:10|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1627287390000|2021-07-26 08:16:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|29
1627287400000|2021-07-26 08:16:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|3
1627287410000|2021-07-26 08:16:50|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1627287420000|2021-07-26 08:17:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1627287430000|2021-07-26 08:17:10|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|0
1627287440000|2021-07-26 08:17:20|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|3
1627287470000|2021-07-26 08:17:50|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|31
1627287480000|2021-07-26 08:18:00|||||||||5
1627287500000|2021-07-26 08:18:20|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|0
1627287510000|2021-07-26 08:18:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1627287520000|2021-07-26 08:18:40|||||||||1
1627287530000|2021-07-26 08:18:50|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|1
1627287540000|2021-07-26 08:19:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|5
1627287550000|2021-07-26 08:19:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|3
1627287570000|2021-07-26 08:19:30|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|6
1627287580000|2021-07-26 08:19:40|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|1
1627287590000|2021-07-26 08:19:50|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|3
1627287610000|2021-07-26 08:20:10|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|1
1627287620000|2021-07-26 08:20:20|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|2
1627287640000|2021-07-26 08:20:40|||||||||13
1627287650000|2021-07-26 08:20:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1627287660000|2021-07-26 08:21:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1627287670000|2021-07-26 08:21:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1627287680000|2021-07-26 08:21:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|2
1627287690000|2021-07-26 08:21:30|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|2
1627287700000|2021-07-26 08:21:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|0
1627287710000|2021-07-26 08:21:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|27
1627287720000|2021-07-26 08:22:00|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|12
1627287730000|2021-07-26 08:22:10|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|10
1627287740000|2021-07-26 08:22:20|1336.6|1335.4|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|10
1627287750000|2021-07-26 08:22:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|7
1627287770000|2021-07-26 08:22:50|||||||||12
1627287780000|2021-07-26 08:23:00|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1627287790000|2021-07-26 08:23:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1627287800000|2021-07-26 08:23:20|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.5|1335.3|0
1627287810000|2021-07-26 08:23:30|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|1
1627287830000|2021-07-26 08:23:50|||||||||1
1627287840000|2021-07-26 08:24:00|1336.8|1335.6|1336.5|1335.3|1336.8|1335.6|1336.5|1335.3|4
1627287850000|2021-07-26 08:24:10|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|0
1627287910000|2021-07-26 08:25:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|3
1627287930000|2021-07-26 08:25:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1627287950000|2021-07-26 08:25:50|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1627287960000|2021-07-26 08:26:00|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1627287980000|2021-07-26 08:26:20|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|2
1627287990000|2021-07-26 08:26:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|9
1627288000000|2021-07-26 08:26:40|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|8
1627288010000|2021-07-26 08:26:50|||||||||2
1627288030000|2021-07-26 08:27:10|1336.9|1335.7|1336.3|1335.1|1336.9|1335.7|1336.2|1335|6
1627288040000|2021-07-26 08:27:20|1336.2|1335|1335.8|1334.6|1336.2|1335|1335.8|1334.6|0
1627288080000|2021-07-26 08:28:00|1336|1334.8|1335.8|1334.6|1336.1|1334.9|1335.5|1334.3|5
1627288090000|2021-07-26 08:28:10|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.5|1334.3|1
1627288100000|2021-07-26 08:28:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1627288120000|2021-07-26 08:28:40|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1627288130000|2021-07-26 08:28:50|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1627288140000|2021-07-26 08:29:00|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.8|1334.6|0
1627288160000|2021-07-26 08:29:20|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|1
1627288170000|2021-07-26 08:29:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627288180000|2021-07-26 08:29:40|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1627288190000|2021-07-26 08:29:50|1335.7|1334.5|1335.3|1334.1|1335.7|1334.5|1335.3|1334.1|32
1627288200000|2021-07-26 08:30:00|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|4
1627288220000|2021-07-26 08:30:20|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.6|1333.4|9
1627288230000|2021-07-26 08:30:30|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|0
1627288240000|2021-07-26 08:30:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|2
1627288250000|2021-07-26 08:30:50|1335.1|1333.9|1335.3|1334.1|1335.4|1334.2|1335.1|1333.9|1
1627288260000|2021-07-26 08:31:00|1335.2|1334|1334.7|1333.5|1335.2|1334|1334.7|1333.5|24
1627288270000|2021-07-26 08:31:10|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|10
1627288280000|2021-07-26 08:31:20|1334.6|1333.4|1334.3|1333.1|1334.7|1333.5|1334.3|1333.1|2
1627288290000|2021-07-26 08:31:30|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|0
1627288300000|2021-07-26 08:31:40|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|0
1627288310000|2021-07-26 08:31:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|7
1627288320000|2021-07-26 08:32:00|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|0
1627288340000|2021-07-26 08:32:20|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|5
1627288350000|2021-07-26 08:32:30|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.2|1333|3
1627288360000|2021-07-26 08:32:40|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|10
1627288370000|2021-07-26 08:32:50|1334.3|1333.1|1334.1|1332.9|1334.3|1333.1|1334|1332.8|54
1627288380000|2021-07-26 08:33:00|1334|1332.8|1334.1|1332.9|1334.2|1333|1334|1332.8|0
1627288390000|2021-07-26 08:33:10|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|2
1627288400000|2021-07-26 08:33:20|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|0
1627288410000|2021-07-26 08:33:30|1334.1|1332.9|1334|1332.8|1334.2|1333|1334|1332.8|5
1627288420000|2021-07-26 08:33:40|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|0
1627288430000|2021-07-26 08:33:50|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|9
1627288450000|2021-07-26 08:34:10|1334.2|1333|1333.9|1332.7|1334.2|1333|1333.9|1332.7|11
1627288460000|2021-07-26 08:34:20|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|6
1627288470000|2021-07-26 08:34:30|1334.1|1332.9|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|4
1627288480000|2021-07-26 08:34:40|1333.9|1332.7|1334.3|1333.1|1334.3|1333.1|1333.9|1332.7|1
1627288490000|2021-07-26 08:34:50|1334.5|1333.3|1334.6|1333.4|1334.8|1333.6|1334.5|1333.3|12
1627288500000|2021-07-26 08:35:00|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|2
1627288510000|2021-07-26 08:35:10|1335.3|1334.1|1335|1333.8|1335.3|1334.1|1335|1333.8|1
1627288520000|2021-07-26 08:35:20|1334.9|1333.7|1335.1|1333.9|1335.1|1333.9|1334.9|1333.7|11
1627288530000|2021-07-26 08:35:30|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|1
1627288540000|2021-07-26 08:35:40|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|0
1627288550000|2021-07-26 08:35:50|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|0
1627288560000|2021-07-26 08:36:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|4
1627288570000|2021-07-26 08:36:10|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|20
1627288580000|2021-07-26 08:36:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1627288600000|2021-07-26 08:36:40|1335|1333.8|1334.8|1333.6|1335|1333.8|1334.8|1333.6|2
1627288610000|2021-07-26 08:36:50|1334.7|1333.5|1335|1333.8|1335|1333.8|1334.7|1333.5|3
1627288620000|2021-07-26 08:37:00|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|23
1627288630000|2021-07-26 08:37:10|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|2
1627288640000|2021-07-26 08:37:20|1334.8|1333.6|1334.3|1333.1|1334.8|1333.6|1334.3|1333.1|2
1627288660000|2021-07-26 08:37:40|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|4
1627288670000|2021-07-26 08:37:50|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.2|1333|3
1627288680000|2021-07-26 08:38:00|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|0
1627288690000|2021-07-26 08:38:10|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|17
1627288700000|2021-07-26 08:38:20|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|0
1627288710000|2021-07-26 08:38:30|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|14
1627288720000|2021-07-26 08:38:40|||||||||1
1627288740000|2021-07-26 08:39:00|||||||||2
1627288750000|2021-07-26 08:39:10|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.2|1333|7
1627288760000|2021-07-26 08:39:20|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|14
1627288770000|2021-07-26 08:39:30|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|2
1627288780000|2021-07-26 08:39:40|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.1|1332.9|8
1627288790000|2021-07-26 08:39:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|2
1627288800000|2021-07-26 08:40:00|1334.7|1333.5|1334.3|1333.1|1334.7|1333.5|1334.2|1333|36
1627288810000|2021-07-26 08:40:10|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|0
1627288820000|2021-07-26 08:40:20|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|19
1627288830000|2021-07-26 08:40:30|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|0
1627288840000|2021-07-26 08:40:40|1334.7|1333.5|1334.3|1333.1|1334.7|1333.5|1334.3|1333.1|6
1627288860000|2021-07-26 08:41:00|1334.2|1333|1334.1|1332.9|1334.2|1333|1334.1|1332.9|4
1627288870000|2021-07-26 08:41:10|1334.3|1333.1|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|1
1627288880000|2021-07-26 08:41:20|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|2
1627288890000|2021-07-26 08:41:30|||||||||1
1627288900000|2021-07-26 08:41:40|1334.2|1333|1334|1332.8|1334.3|1333.1|1334|1332.8|9
1627288910000|2021-07-26 08:41:50|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|0
1627288940000|2021-07-26 08:42:20|||||||||2
1627288950000|2021-07-26 08:42:30|||||||||3
1627288960000|2021-07-26 08:42:40|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|6
1627288970000|2021-07-26 08:42:50|1333.9|1332.7|1334.3|1333.1|1334.3|1333.1|1333.9|1332.7|6
1627288990000|2021-07-26 08:43:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1
1627289000000|2021-07-26 08:43:20|1334.6|1333.4|1334.6|1333.4|1334.7|1333.5|1334.5|1333.3|0
1627289020000|2021-07-26 08:43:40|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1
1627289030000|2021-07-26 08:43:50|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|27
1627289040000|2021-07-26 08:44:00|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|0
1627289060000|2021-07-26 08:44:20|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|2
1627289080000|2021-07-26 08:44:40|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|2
1627289090000|2021-07-26 08:44:50|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|0
1627289100000|2021-07-26 08:45:00|1335.2|1334|1335.5|1334.3|1335.5|1334.3|1335.2|1334|1
1627289110000|2021-07-26 08:45:10|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|4
1627289120000|2021-07-26 08:45:20|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|2
1627289130000|2021-07-26 08:45:30|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|2
1627289150000|2021-07-26 08:45:50|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.8|1334.6|3
1627289160000|2021-07-26 08:46:00|1335.7|1334.5|1336|1334.8|1336|1334.8|1335.7|1334.5|5
1627289170000|2021-07-26 08:46:10|1336.2|1335|1335.9|1334.7|1336.2|1335|1335.9|1334.7|2
1627289180000|2021-07-26 08:46:20|1336.2|1335|1336.2|1335|1336.2|1335|1335.8|1334.6|16
1627289190000|2021-07-26 08:46:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|19
1627289200000|2021-07-26 08:46:40|||||||||1
1627289210000|2021-07-26 08:46:50|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|4
1627289220000|2021-07-26 08:47:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1627289260000|2021-07-26 08:47:40|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|3
1627289280000|2021-07-26 08:48:00|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|3
1627289290000|2021-07-26 08:48:10|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.8|1334.6|0
1627289300000|2021-07-26 08:48:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1627289310000|2021-07-26 08:48:30|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|2
1627289320000|2021-07-26 08:48:40|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|1
1627289360000|2021-07-26 08:49:20|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|0
1627289390000|2021-07-26 08:49:50|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|0
1627289400000|2021-07-26 08:50:00|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|1
1627289450000|2021-07-26 08:50:50|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1627289460000|2021-07-26 08:51:00|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|0
1627289470000|2021-07-26 08:51:10|1336.1|1334.9|1336.2|1335|1336.2|1335|1336|1334.8|0
1627289480000|2021-07-26 08:51:20|1336|1334.8|1336|1334.8|1336.2|1335|1336|1334.8|0
1627289490000|2021-07-26 08:51:30|1336.1|1334.9|1335.9|1334.7|1336.2|1335|1335.9|1334.7|0
1627289500000|2021-07-26 08:51:40|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|0
1627289510000|2021-07-26 08:51:50|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|15
1627289520000|2021-07-26 08:52:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|6
1627289530000|2021-07-26 08:52:10|||||||||2
1627289540000|2021-07-26 08:52:20|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|0
1627289550000|2021-07-26 08:52:30|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|1
1627289560000|2021-07-26 08:52:40|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|0
1627289570000|2021-07-26 08:52:50|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1627289580000|2021-07-26 08:53:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1627289590000|2021-07-26 08:53:10|1336.8|1335.6|1337.2|1336|1337.2|1336|1336.8|1335.6|1
1627289600000|2021-07-26 08:53:20|1337|1335.8|1337|1335.8|1337.2|1336|1337|1335.8|0
1627289620000|2021-07-26 08:53:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1627289630000|2021-07-26 08:53:50|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|1
1627289640000|2021-07-26 08:54:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1627289650000|2021-07-26 08:54:10|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|2
1627289690000|2021-07-26 08:54:50|1336.9|1335.7|1336.5|1335.3|1336.9|1335.7|1336.5|1335.3|0
1627289700000|2021-07-26 08:55:00|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|2
1627289710000|2021-07-26 08:55:10|||||||||1
1627289730000|2021-07-26 08:55:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1627289740000|2021-07-26 08:55:40|||||||||1
1627289750000|2021-07-26 08:55:50|1336.7|1335.5|1337|1335.8|1337|1335.8|1336.7|1335.5|1
1627289780000|2021-07-26 08:56:20|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|0
1627289790000|2021-07-26 08:56:30|1337.2|1336|1336.8|1335.6|1337.2|1336|1336.8|1335.6|2
1627289810000|2021-07-26 08:56:50|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|0
1627289840000|2021-07-26 08:57:20|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|0
1627289850000|2021-07-26 08:57:30|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1627289860000|2021-07-26 08:57:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1627289870000|2021-07-26 08:57:50|1337.2|1336|1337.2|1336|1337.3|1336.1|1337.2|1336|11
1627289880000|2021-07-26 08:58:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.2|1336|8
1627289890000|2021-07-26 08:58:10|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|0
1627289900000|2021-07-26 08:58:20|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|0
1627289910000|2021-07-26 08:58:30|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|1
1627289920000|2021-07-26 08:58:40|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|0
1627289930000|2021-07-26 08:58:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1627289940000|2021-07-26 08:59:00|||||||||1
1627289990000|2021-07-26 08:59:50|1337|1335.8|1337|1335.8|1337.2|1336|1337|1335.8|3
1627290000000|2021-07-26 09:00:00|1336.9|1335.7|1336.5|1335.3|1336.9|1335.7|1336.5|1335.3|2
1627290010000|2021-07-26 09:00:10|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|3
1627290020000|2021-07-26 09:00:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1627290030000|2021-07-26 09:00:30|1336.5|1335.3|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|1
1627290040000|2021-07-26 09:00:40|1336.3|1335.1|1336.5|1335.3|1336.7|1335.5|1336.3|1335.1|5
1627290060000|2021-07-26 09:01:00|||||||||12
1627290090000|2021-07-26 09:01:30|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|2
1627290100000|2021-07-26 09:01:40|1336.5|1335.3|1336.5|1335.3|1336.7|1335.5|1336.4|1335.2|1
1627290120000|2021-07-26 09:02:00|1336.6|1335.4|1337|1335.8|1337|1335.8|1336.6|1335.4|1
1627290190000|2021-07-26 09:03:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1627290200000|2021-07-26 09:03:20|||||||||1
1627290220000|2021-07-26 09:03:40|1336.9|1335.7|1337.2|1336|1337.2|1336|1336.9|1335.7|0
1627290230000|2021-07-26 09:03:50|||||||||1
1627290240000|2021-07-26 09:04:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|3
1627290250000|2021-07-26 09:04:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1627290270000|2021-07-26 09:04:30|||||||||3
1627290290000|2021-07-26 09:04:50|1338|1336.8|1338.5|1337.3|1338.5|1337.3|1338|1336.8|7
1627290300000|2021-07-26 09:05:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|6
1627290310000|2021-07-26 09:05:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|5
1627290320000|2021-07-26 09:05:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|3
1627290330000|2021-07-26 09:05:30|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|2
1627290350000|2021-07-26 09:05:50|||||||||4
1627290360000|2021-07-26 09:06:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|2
1627290370000|2021-07-26 09:06:10|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|3
1627290390000|2021-07-26 09:06:30|1338.3|1337.1|1338.6|1337.4|1338.6|1337.4|1338.3|1337.1|6
1627290400000|2021-07-26 09:06:40|1338.7|1337.5|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|3
1627290420000|2021-07-26 09:07:00|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|5
1627290430000|2021-07-26 09:07:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|3
1627290440000|2021-07-26 09:07:20|1339.2|1338|1339|1337.8|1339.2|1338|1338.9|1337.7|5
1627290450000|2021-07-26 09:07:30|||||||||21
1627290460000|2021-07-26 09:07:40|1339.1|1337.9|1339|1337.8|1339.2|1338|1339|1337.8|1
1627290470000|2021-07-26 09:07:50|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|0
1627290490000|2021-07-26 09:08:10|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|3
1627290500000|2021-07-26 09:08:20|||||||||2
1627290510000|2021-07-26 09:08:30|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|5
1627290530000|2021-07-26 09:08:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|5
1627290540000|2021-07-26 09:09:00|1339|1337.8|1339|1337.8|1339.2|1338|1339|1337.8|2
1627290560000|2021-07-26 09:09:20|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|8
1627290620000|2021-07-26 09:10:20|1339.6|1338.4|1339.8|1338.6|1339.9|1338.7|1339.6|1338.4|7
1627290630000|2021-07-26 09:10:30|||||||||13
1627290640000|2021-07-26 09:10:40|1339.7|1338.5|1339.1|1337.9|1339.7|1338.5|1339.1|1337.9|1
1627290650000|2021-07-26 09:10:50|1339.2|1338|1339.1|1337.9|1339.3|1338.1|1338.9|1337.7|3
1627290670000|2021-07-26 09:11:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1627290690000|2021-07-26 09:11:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1627290700000|2021-07-26 09:11:40|1338.9|1337.7|1339|1337.8|1339.2|1338|1338.9|1337.7|3
1627290720000|2021-07-26 09:12:00|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1627290730000|2021-07-26 09:12:10|1339|1337.8|1339.3|1338.1|1339.4|1338.2|1339|1337.8|2
1627290750000|2021-07-26 09:12:30|1339|1337.8|1339.4|1338.2|1339.4|1338.2|1339|1337.8|2
1627290780000|2021-07-26 09:13:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|2
1627290790000|2021-07-26 09:13:10|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|0
1627290800000|2021-07-26 09:13:20|||||||||2
1627290830000|2021-07-26 09:13:50|1339.7|1338.5|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|1
1627290860000|2021-07-26 09:14:20|1339.7|1338.5|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|1
1627290870000|2021-07-26 09:14:30|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|1
1627290880000|2021-07-26 09:14:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|2
1627290900000|2021-07-26 09:15:00|1339.7|1338.5|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|10
1627290910000|2021-07-26 09:15:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1627290920000|2021-07-26 09:15:20|||||||||4
1627290950000|2021-07-26 09:15:50|1340|1338.8|1340.1|1338.9|1340.2|1339|1340|1338.8|11
1627290960000|2021-07-26 09:16:00|1340.2|1339|1339.9|1338.7|1340.2|1339|1339.9|1338.7|2
1627290970000|2021-07-26 09:16:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.1|1338.9|14
1627290980000|2021-07-26 09:16:20|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|2
1627290990000|2021-07-26 09:16:30|1340.1|1338.9|1340.3|1339.1|1340.3|1339.1|1340.1|1338.9|10
1627291010000|2021-07-26 09:16:50|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|1
1627291030000|2021-07-26 09:17:10|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|1
1627291040000|2021-07-26 09:17:20|1340.2|1339|1340.2|1339|1340.2|1339|1340.1|1338.9|0
1627291060000|2021-07-26 09:17:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|5
1627291070000|2021-07-26 09:17:50|1340.5|1339.3|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|5
1627291080000|2021-07-26 09:18:00|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|0
1627291090000|2021-07-26 09:18:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1627291100000|2021-07-26 09:18:20|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|8
1627291110000|2021-07-26 09:18:30|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1627291120000|2021-07-26 09:18:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1627291130000|2021-07-26 09:18:50|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.2|1339|7
1627291140000|2021-07-26 09:19:00|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|0
1627291170000|2021-07-26 09:19:30|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|2
1627291180000|2021-07-26 09:19:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1627291200000|2021-07-26 09:20:00|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|0
1627291210000|2021-07-26 09:20:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|2
1627291240000|2021-07-26 09:20:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|4
1627291250000|2021-07-26 09:20:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1627291260000|2021-07-26 09:21:00|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|56
1627291270000|2021-07-26 09:21:10|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|11
1627291280000|2021-07-26 09:21:20|||||||||2
1627291290000|2021-07-26 09:21:30|||||||||2
1627291300000|2021-07-26 09:21:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|9
1627291370000|2021-07-26 09:22:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1627291380000|2021-07-26 09:23:00|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|0
1627291410000|2021-07-26 09:23:30|1340.7|1339.5|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|11
1627291430000|2021-07-26 09:23:50|||||||||1
1627291440000|2021-07-26 09:24:00|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|1
1627291490000|2021-07-26 09:24:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|4
1627291500000|2021-07-26 09:25:00|1341|1339.8|1341.1|1339.9|1341.2|1340|1340.9|1339.7|12
1627291510000|2021-07-26 09:25:10|1340.9|1339.7|1341|1339.8|1341.1|1339.9|1340.9|1339.7|11
1627291530000|2021-07-26 09:25:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1627291540000|2021-07-26 09:25:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|14
1627291550000|2021-07-26 09:25:50|1341.4|1340.2|1341.7|1340.5|1341.7|1340.5|1341.4|1340.2|20
1627291560000|2021-07-26 09:26:00|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|1
1627291570000|2021-07-26 09:26:10|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|5
1627291580000|2021-07-26 09:26:20|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|3
1627291600000|2021-07-26 09:26:40|1341.9|1340.7|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|3
1627291610000|2021-07-26 09:26:50|1342.2|1341|1342.1|1340.9|1342.2|1341|1341.9|1340.7|1
1627291620000|2021-07-26 09:27:00|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1627291630000|2021-07-26 09:27:10|1342|1340.8|1341.6|1340.4|1342|1340.8|1341.4|1340.2|15
1627291640000|2021-07-26 09:27:20|1341.4|1340.2|1341.7|1340.5|1341.7|1340.5|1341.4|1340.2|0
1627291650000|2021-07-26 09:27:30|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|2
1627291660000|2021-07-26 09:27:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1627291670000|2021-07-26 09:27:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1
1627291680000|2021-07-26 09:28:00|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.2|1340|3
1627291690000|2021-07-26 09:28:10|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|2
1627291710000|2021-07-26 09:28:30|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|0
1627291730000|2021-07-26 09:28:50|1341.2|1340|1341.1|1339.9|1341.2|1340|1341|1339.8|2
1627291740000|2021-07-26 09:29:00|||||||||1
1627291780000|2021-07-26 09:29:40|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|2
1627291790000|2021-07-26 09:29:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1
1627291800000|2021-07-26 09:30:00|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|2
1627291830000|2021-07-26 09:30:30|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|3
1627291860000|2021-07-26 09:31:00|1341.5|1340.3|1341.8|1340.6|1341.8|1340.6|1341.5|1340.3|4
1627291880000|2021-07-26 09:31:20|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1627291910000|2021-07-26 09:31:50|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|3
1627291920000|2021-07-26 09:32:00|||||||||1
1627291930000|2021-07-26 09:32:10|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|7
1627291940000|2021-07-26 09:32:20|1342.2|1341|1342|1340.8|1342.2|1341|1342|1340.8|6
1627291950000|2021-07-26 09:32:30|1341.9|1340.7|1341.8|1340.6|1342.2|1341|1341.8|1340.6|16
1627292000000|2021-07-26 09:33:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1627292030000|2021-07-26 09:33:50|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|3
1627292040000|2021-07-26 09:34:00|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|0
1627292050000|2021-07-26 09:34:10|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|0
1627292070000|2021-07-26 09:34:30|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|11
1627292100000|2021-07-26 09:35:00|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|3
1627292110000|2021-07-26 09:35:10|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|2
1627292120000|2021-07-26 09:35:20|1340.7|1339.5|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|0
1627292130000|2021-07-26 09:35:30|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1
1627292140000|2021-07-26 09:35:40|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|1
1627292160000|2021-07-26 09:36:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1627292170000|2021-07-26 09:36:10|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.8|1338.6|6
1627292180000|2021-07-26 09:36:20|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|4
1627292190000|2021-07-26 09:36:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|11
1627292220000|2021-07-26 09:37:00|1340|1338.8|1340|1338.8|1340.2|1339|1340|1338.8|1
1627292260000|2021-07-26 09:37:40|||||||||2
1627292290000|2021-07-26 09:38:10|1340.1|1338.9|1339.5|1338.3|1340.2|1339|1339.5|1338.3|5
1627292340000|2021-07-26 09:39:00|1339.6|1338.4|1339.9|1338.7|1339.9|1338.7|1339.6|1338.4|7
1627292350000|2021-07-26 09:39:10|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|37
1627292380000|2021-07-26 09:39:40|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|0
1627292440000|2021-07-26 09:40:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1627292450000|2021-07-26 09:40:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|2
1627292470000|2021-07-26 09:41:10|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|4
1627292480000|2021-07-26 09:41:20|1340.9|1339.7|1341|1339.8|1341.2|1340|1340.9|1339.7|4
1627292500000|2021-07-26 09:41:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|11
1627292520000|2021-07-26 09:42:00|1341.1|1339.9|1341.3|1340.1|1341.4|1340.2|1341.1|1339.9|1
1627292530000|2021-07-26 09:42:10|||||||||2
1627292540000|2021-07-26 09:42:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627292550000|2021-07-26 09:42:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1627292570000|2021-07-26 09:42:50|1341.6|1340.4|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|3
1627292590000|2021-07-26 09:43:10|||||||||1
1627292640000|2021-07-26 09:44:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|1
1627292660000|2021-07-26 09:44:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|6
1627292700000|2021-07-26 09:45:00|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1627292720000|2021-07-26 09:45:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|2
1627292750000|2021-07-26 09:45:50|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|1
1627292760000|2021-07-26 09:46:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|10
1627292770000|2021-07-26 09:46:10|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.5|1340.3|0
1627292780000|2021-07-26 09:46:20|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|0
1627292810000|2021-07-26 09:46:50|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|1
1627292820000|2021-07-26 09:47:00|1341.5|1340.3|1341.8|1340.6|1341.8|1340.6|1341.5|1340.3|1
1627292840000|2021-07-26 09:47:20|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1
1627292880000|2021-07-26 09:48:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1627292900000|2021-07-26 09:48:20|1341.9|1340.7|1341.9|1340.7|1342.2|1341|1341.9|1340.7|6
1627292910000|2021-07-26 09:48:30|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|12
1627292920000|2021-07-26 09:48:40|||||||||4
1627292940000|2021-07-26 09:49:00|||||||||4
1627292980000|2021-07-26 09:49:40|||||||||8
1627292990000|2021-07-26 09:49:50|||||||||5
1627293000000|2021-07-26 09:50:00|||||||||2
1627293030000|2021-07-26 09:50:30|1341.3|1340.1|1341.1|1339.9|1341.3|1340.1|1341.1|1339.9|27
1627293040000|2021-07-26 09:50:40|||||||||2
1627293050000|2021-07-26 09:50:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1627293060000|2021-07-26 09:51:00|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|3
1627293090000|2021-07-26 09:51:30|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|0
1627293100000|2021-07-26 09:51:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1627293110000|2021-07-26 09:51:50|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|1
1627293140000|2021-07-26 09:52:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627293150000|2021-07-26 09:52:30|||||||||1
1627293160000|2021-07-26 09:52:40|1341.3|1340.1|1341.1|1339.9|1341.4|1340.2|1341.1|1339.9|1
1627293170000|2021-07-26 09:52:50|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|1
1627293220000|2021-07-26 09:53:40|1341|1339.8|1340.7|1339.5|1341|1339.8|1340.7|1339.5|14
1627293240000|2021-07-26 09:54:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|1
1627293250000|2021-07-26 09:54:10|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.3|1339.1|1
1627293260000|2021-07-26 09:54:20|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|4
1627293270000|2021-07-26 09:54:30|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|6
1627293290000|2021-07-26 09:54:50|||||||||1
1627293310000|2021-07-26 09:55:10|1341.3|1340.1|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|3
1627293320000|2021-07-26 09:55:20|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1627293330000|2021-07-26 09:55:30|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|2
1627293380000|2021-07-26 09:56:20|1341.4|1340.2|1342|1340.8|1342|1340.8|1341.4|1340.2|4
1627293410000|2021-07-26 09:56:50|1342.1|1340.9|1342.2|1341|1342.2|1341|1342.1|1340.9|0
1627293420000|2021-07-26 09:57:00|||||||||22
1627293430000|2021-07-26 09:57:10|1341.9|1340.7|1341.5|1340.3|1341.9|1340.7|1341.5|1340.3|79
1627293520000|2021-07-26 09:58:40|||||||||1
1627293530000|2021-07-26 09:58:50|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|4
1627293540000|2021-07-26 09:59:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|1
1627293550000|2021-07-26 09:59:10|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|0
1627293560000|2021-07-26 09:59:20|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|0
1627293580000|2021-07-26 09:59:40|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1
1627293590000|2021-07-26 09:59:50|1342.1|1340.9|1342.2|1341|1342.2|1341|1342.1|1340.9|5
1627293600000|2021-07-26 10:00:00|1342.3|1341.1|1343.4|1342.2|1343.4|1342.2|1342.3|1341.1|40
1627293610000|2021-07-26 10:00:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|4
1627293640000|2021-07-26 10:00:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1627293660000|2021-07-26 10:01:00|1343.2|1342|1343.6|1342.4|1343.6|1342.4|1343.2|1342|3
1627293670000|2021-07-26 10:01:10|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|3
1627293680000|2021-07-26 10:01:20|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|21
1627293700000|2021-07-26 10:01:40|1344|1342.8|1344|1342.8|1344.2|1343|1344|1342.8|10
1627293710000|2021-07-26 10:01:50|1344.1|1342.9|1343.7|1342.5|1344.1|1342.9|1343.7|1342.5|2
1627293720000|2021-07-26 10:02:00|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|4
1627293730000|2021-07-26 10:02:10|1344.7|1343.5|1344.3|1343.1|1344.7|1343.5|1344.3|1343.1|15
1627293750000|2021-07-26 10:02:30|||||||||1
1627293760000|2021-07-26 10:02:40|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|1
1627293770000|2021-07-26 10:02:50|1344.2|1343|1344.2|1343|1344.2|1343|1344.1|1342.9|0
1627293780000|2021-07-26 10:03:00|1344.1|1342.9|1343.6|1342.4|1344.1|1342.9|1343.6|1342.4|10
1627293800000|2021-07-26 10:03:20|1343.5|1342.3|1343.3|1342.1|1343.5|1342.3|1343.3|1342.1|0
1627293830000|2021-07-26 10:03:50|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1627293860000|2021-07-26 10:04:20|1343.9|1342.7|1344.1|1342.9|1344.1|1342.9|1343.9|1342.7|55
1627293870000|2021-07-26 10:04:30|||||||||3
1627293880000|2021-07-26 10:04:40|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627293890000|2021-07-26 10:04:50|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|13
1627293960000|2021-07-26 10:06:00|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|0
1627294020000|2021-07-26 10:07:00|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|10
1627294030000|2021-07-26 10:07:10|1344.2|1343|1344.3|1343.1|1344.3|1343.1|1344.2|1343|5
1627294040000|2021-07-26 10:07:20|1344.2|1343|1344|1342.8|1344.2|1343|1344|1342.8|5
1627294050000|2021-07-26 10:07:30|1344.1|1342.9|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|0
1627294060000|2021-07-26 10:07:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|3
1627294070000|2021-07-26 10:07:50|1343.7|1342.5|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|1
1627294080000|2021-07-26 10:08:00|1343.4|1342.2|1343.5|1342.3|1343.7|1342.5|1343.4|1342.2|3
1627294090000|2021-07-26 10:08:10|||||||||1
1627294130000|2021-07-26 10:08:50|||||||||1
1627294180000|2021-07-26 10:09:40|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|2
1627294190000|2021-07-26 10:09:50|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1
1627294230000|2021-07-26 10:10:30|1343.3|1342.1|1343.1|1341.9|1343.3|1342.1|1343.1|1341.9|2
1627294280000|2021-07-26 10:11:20|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1627294290000|2021-07-26 10:11:30|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1
1627294300000|2021-07-26 10:11:40|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1
1627294310000|2021-07-26 10:11:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1
1627294320000|2021-07-26 10:12:00|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|1
1627294360000|2021-07-26 10:12:40|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1627294370000|2021-07-26 10:12:50|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1627294380000|2021-07-26 10:13:00|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1
1627294390000|2021-07-26 10:13:10|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1
1627294400000|2021-07-26 10:13:20|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|0
1627294430000|2021-07-26 10:13:50|||||||||1
1627294440000|2021-07-26 10:14:00|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.4|1341.2|4
1627294460000|2021-07-26 10:14:20|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1
1627294470000|2021-07-26 10:14:30|1342.7|1341.5|1342.8|1341.6|1342.9|1341.7|1342.7|1341.5|4
1627294490000|2021-07-26 10:14:50|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|0
1627294500000|2021-07-26 10:15:00|||||||||13
1627294510000|2021-07-26 10:15:10|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|0
1627294560000|2021-07-26 10:16:00|||||||||4
1627294600000|2021-07-26 10:16:40|1342.7|1341.5|1342.1|1340.9|1342.7|1341.5|1342.1|1340.9|12
1627294620000|2021-07-26 10:17:00|1341.9|1340.7|1342.2|1341|1342.2|1341|1341.9|1340.7|8
1627294630000|2021-07-26 10:17:10|||||||||1
1627294660000|2021-07-26 10:17:40|1341.9|1340.7|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|5
1627294670000|2021-07-26 10:17:50|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|2
1627294680000|2021-07-26 10:18:00|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|1
1627294690000|2021-07-26 10:18:10|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.9|1340.7|0
1627294740000|2021-07-26 10:19:00|1342|1340.8|1342.3|1341.1|1342.3|1341.1|1342|1340.8|7
1627294800000|2021-07-26 10:20:00|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|1
1627294850000|2021-07-26 10:20:50|||||||||1
1627294870000|2021-07-26 10:21:10|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|1
1627294890000|2021-07-26 10:21:30|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1
1627294900000|2021-07-26 10:21:40|1342.2|1341|1342|1340.8|1342.2|1341|1342|1340.8|8
1627294910000|2021-07-26 10:21:50|1342.2|1341|1342|1340.8|1342.2|1341|1342|1340.8|1
1627294920000|2021-07-26 10:22:00|1342.1|1340.9|1341.9|1340.7|1342.1|1340.9|1341.9|1340.7|0
1627294930000|2021-07-26 10:22:10|||||||||8
1627294940000|2021-07-26 10:22:20|||||||||1
1627294950000|2021-07-26 10:22:30|||||||||1
1627294970000|2021-07-26 10:22:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|2
1627294980000|2021-07-26 10:23:00|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|0
1627294990000|2021-07-26 10:23:10|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|6
1627295000000|2021-07-26 10:23:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1627295010000|2021-07-26 10:23:30|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|0
1627295020000|2021-07-26 10:23:40|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1627295030000|2021-07-26 10:23:50|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627295040000|2021-07-26 10:24:00|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.2|1340|14
1627295050000|2021-07-26 10:24:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627295060000|2021-07-26 10:24:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1627295090000|2021-07-26 10:24:50|1341.6|1340.4|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|0
1627295130000|2021-07-26 10:25:30|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|1
1627295160000|2021-07-26 10:26:00|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|1
1627295170000|2021-07-26 10:26:10|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|3
1627295180000|2021-07-26 10:26:20|||||||||7
1627295190000|2021-07-26 10:26:30|1342.1|1340.9|1341.8|1340.6|1342.1|1340.9|1341.8|1340.6|6
1627295200000|2021-07-26 10:26:40|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|2
1627295210000|2021-07-26 10:26:50|1341.3|1340.1|1341.1|1339.9|1341.3|1340.1|1341|1339.8|10
1627295230000|2021-07-26 10:27:10|1340.9|1339.7|1341.1|1339.9|1341.1|1339.9|1340.8|1339.6|12
1627295240000|2021-07-26 10:27:20|1341.2|1340|1341.5|1340.3|1341.5|1340.3|1341.2|1340|6
1627295260000|2021-07-26 10:27:40|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|0
1627295280000|2021-07-26 10:28:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1
1627295290000|2021-07-26 10:28:10|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1627295300000|2021-07-26 10:28:20|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1
1627295310000|2021-07-26 10:28:30|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|0
1627295320000|2021-07-26 10:28:40|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|1
1627295330000|2021-07-26 10:28:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1627295340000|2021-07-26 10:29:00|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|1
1627295360000|2021-07-26 10:29:20|1341.7|1340.5|1341.2|1340|1341.7|1340.5|1341.2|1340|7
1627295370000|2021-07-26 10:29:30|1340.9|1339.7|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|6
1627295380000|2021-07-26 10:29:40|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|1
1627295390000|2021-07-26 10:29:50|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|3
1627295400000|2021-07-26 10:30:00|1341.3|1340.1|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|5
1627295450000|2021-07-26 10:30:50|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|1
1627295460000|2021-07-26 10:31:00|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|4
1627295470000|2021-07-26 10:31:10|||||||||5
1627295500000|2021-07-26 10:31:40|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|5
1627295510000|2021-07-26 10:31:50|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1627295540000|2021-07-26 10:32:20|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|3
1627295550000|2021-07-26 10:32:30|1340.7|1339.5|1340.2|1339|1340.7|1339.5|1340|1338.8|54
1627295560000|2021-07-26 10:32:40|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|4
1627295570000|2021-07-26 10:32:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.2|1339|1
1627295580000|2021-07-26 10:33:00|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|0
1627295590000|2021-07-26 10:33:10|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|2
1627295600000|2021-07-26 10:33:20|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1627295610000|2021-07-26 10:33:30|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1627295630000|2021-07-26 10:33:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1
1627295640000|2021-07-26 10:34:00|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1340.8|1339.6|3
1627295650000|2021-07-26 10:34:10|1340.9|1339.7|1341.5|1340.3|1341.7|1340.5|1340.9|1339.7|54
1627295700000|2021-07-26 10:35:00|1341.1|1339.9|1340.9|1339.7|1341.1|1339.9|1340.8|1339.6|11
1627295710000|2021-07-26 10:35:10|1340.7|1339.5|1341|1339.8|1341|1339.8|1340.7|1339.5|16
1627295740000|2021-07-26 10:35:40|1341.1|1339.9|1341.2|1340|1341.4|1340.2|1341.1|1339.9|8
1627295750000|2021-07-26 10:35:50|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|2
1627295760000|2021-07-26 10:36:00|1341.3|1340.1|1341|1339.8|1341.3|1340.1|1341|1339.8|2
1627295770000|2021-07-26 10:36:10|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|2
1627295780000|2021-07-26 10:36:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1627295820000|2021-07-26 10:37:00|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|1
1627295830000|2021-07-26 10:37:10|||||||||7
1627295860000|2021-07-26 10:37:40|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1627295910000|2021-07-26 10:38:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|2
1627295920000|2021-07-26 10:38:40|||||||||1
1627295930000|2021-07-26 10:38:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|6
1627295950000|2021-07-26 10:39:10|||||||||14
1627295960000|2021-07-26 10:39:20|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|1
1627295980000|2021-07-26 10:39:40|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|7
1627296000000|2021-07-26 10:40:00|1340.3|1339.1|1340|1338.8|1340.3|1339.1|1340|1338.8|16
1627296010000|2021-07-26 10:40:10|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|0
1627296020000|2021-07-26 10:40:20|1340.1|1338.9|1340.3|1339.1|1340.3|1339.1|1340|1338.8|3
1627296070000|2021-07-26 10:41:10|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|2
1627296080000|2021-07-26 10:41:20|||||||||5
1627296090000|2021-07-26 10:41:30|1340.4|1339.2|1340.7|1339.5|1340.7|1339.5|1340.4|1339.2|4
1627296100000|2021-07-26 10:41:40|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|2
1627296110000|2021-07-26 10:41:50|1340.2|1339|1340|1338.8|1340.2|1339|1339.6|1338.4|44
1627296120000|2021-07-26 10:42:00|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.6|1338.4|21
1627296130000|2021-07-26 10:42:10|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|18
1627296140000|2021-07-26 10:42:20|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|6
1627296150000|2021-07-26 10:42:30|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.8|1338.6|3
1627296160000|2021-07-26 10:42:40|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|6
1627296170000|2021-07-26 10:42:50|1339.5|1338.3|1339.3|1338.1|1339.5|1338.3|1339.2|1338|4
1627296200000|2021-07-26 10:43:20|1338.3|1337.1|1338.3|1337.1|1338.4|1337.2|1338.2|1337|25
1627296210000|2021-07-26 10:43:30|1338.2|1337|1338.3|1337.1|1338.4|1337.2|1337.9|1336.7|7
1627296220000|2021-07-26 10:43:40|1338.4|1337.2|1338|1336.8|1338.4|1337.2|1338|1336.8|6
1627296230000|2021-07-26 10:43:50|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|21
1627296240000|2021-07-26 10:44:00|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.2|1336|41
1627296250000|2021-07-26 10:44:10|1337.7|1336.5|1337.5|1336.3|1337.8|1336.6|1337.5|1336.3|3
1627296260000|2021-07-26 10:44:20|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|0
1627296270000|2021-07-26 10:44:30|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|0
1627296300000|2021-07-26 10:45:00|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|1
1627296320000|2021-07-26 10:45:20|||||||||1
1627296330000|2021-07-26 10:45:30|1338.2|1337|1338|1336.8|1338.2|1337|1338|1336.8|1
1627296340000|2021-07-26 10:45:40|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|12
1627296350000|2021-07-26 10:45:50|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|1
1627296360000|2021-07-26 10:46:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1627296370000|2021-07-26 10:46:10|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|1
1627296380000|2021-07-26 10:46:20|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|3
1627296390000|2021-07-26 10:46:30|1337.6|1336.4|1337.7|1336.5|1337.8|1336.6|1337.6|1336.4|0
1627296400000|2021-07-26 10:46:40|1337.5|1336.3|1337.3|1336.1|1337.5|1336.3|1337.3|1336.1|6
1627296420000|2021-07-26 10:47:00|1337.5|1336.3|1337.9|1336.7|1337.9|1336.7|1337.5|1336.3|5
1627296430000|2021-07-26 10:47:10|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|4
1627296460000|2021-07-26 10:47:40|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.4|1336.2|2
1627296470000|2021-07-26 10:47:50|1337.6|1336.4|1337.9|1336.7|1337.9|1336.7|1337.6|1336.4|0
1627296480000|2021-07-26 10:48:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|3
1627296500000|2021-07-26 10:48:20|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|1
1627296520000|2021-07-26 10:48:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1627296540000|2021-07-26 10:49:00|1337.8|1336.6|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|1
1627296570000|2021-07-26 10:49:30|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|6
1627296590000|2021-07-26 10:49:50|||||||||2
1627296600000|2021-07-26 10:50:00|1338.8|1337.6|1339|1337.8|1339.1|1337.9|1338.8|1337.6|6
1627296620000|2021-07-26 10:50:20|1339.1|1337.9|1339|1337.8|1339.2|1338|1339|1337.8|0
1627296640000|2021-07-26 10:50:40|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|0
1627296690000|2021-07-26 10:51:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|5
1627296700000|2021-07-26 10:51:40|1339.8|1338.6|1339.9|1338.7|1340|1338.8|1339.8|1338.6|5
1627296710000|2021-07-26 10:51:50|1340.1|1338.9|1339.7|1338.5|1340.1|1338.9|1339.7|1338.5|4
1627296720000|2021-07-26 10:52:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|2
1627296730000|2021-07-26 10:52:10|||||||||4
1627296750000|2021-07-26 10:52:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1627296760000|2021-07-26 10:52:40|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|4
1627296770000|2021-07-26 10:52:50|1340.3|1339.1|1339.9|1338.7|1340.3|1339.1|1339.9|1338.7|37
1627296800000|2021-07-26 10:53:20|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1627296840000|2021-07-26 10:54:00|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1627296900000|2021-07-26 10:55:00|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1627296940000|2021-07-26 10:55:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1627296950000|2021-07-26 10:55:50|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|3
1627296960000|2021-07-26 10:56:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1627296970000|2021-07-26 10:56:10|1340.5|1339.3|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|54
1627296980000|2021-07-26 10:56:20|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.2|1339|7
1627297000000|2021-07-26 10:56:40|1340.3|1339.1|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|2
1627297010000|2021-07-26 10:56:50|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1627297020000|2021-07-26 10:57:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1
1627297030000|2021-07-26 10:57:10|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|0
1627297040000|2021-07-26 10:57:20|1340|1338.8|1340.2|1339|1340.2|1339|1339.8|1338.6|1
1627297060000|2021-07-26 10:57:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1627297090000|2021-07-26 10:58:10|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|4
1627297100000|2021-07-26 10:58:20|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|4
1627297170000|2021-07-26 10:59:30|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1627297180000|2021-07-26 10:59:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.1|1338.9|1
1627297200000|2021-07-26 11:00:00|1340.4|1339.2|1340.3|1339.1|1340.6|1339.4|1340.3|1339.1|2
1627297210000|2021-07-26 11:00:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1627297220000|2021-07-26 11:00:20|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|2
1627297230000|2021-07-26 11:00:30|1340.1|1338.9|1340.1|1338.9|1340.2|1339|1340.1|1338.9|3
1627297260000|2021-07-26 11:01:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1627297270000|2021-07-26 11:01:10|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1627297280000|2021-07-26 11:01:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|0
1627297290000|2021-07-26 11:01:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1627297300000|2021-07-26 11:01:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|2
1627297310000|2021-07-26 11:01:50|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1627297330000|2021-07-26 11:02:10|||||||||2
1627297340000|2021-07-26 11:02:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1627297350000|2021-07-26 11:02:30|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1
1627297370000|2021-07-26 11:02:50|||||||||1
1627297390000|2021-07-26 11:03:10|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.2|1338|2
1627297420000|2021-07-26 11:03:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|4
1627297440000|2021-07-26 11:04:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|2
1627297450000|2021-07-26 11:04:10|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|0
1627297500000|2021-07-26 11:05:00|||||||||1
1627297530000|2021-07-26 11:05:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|2
1627297550000|2021-07-26 11:05:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1627297560000|2021-07-26 11:06:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|2
1627297580000|2021-07-26 11:06:20|1340.7|1339.5|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|3
1627297590000|2021-07-26 11:06:30|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|2
1627297600000|2021-07-26 11:06:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|3
1627297620000|2021-07-26 11:07:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1627297650000|2021-07-26 11:07:30|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|3
1627297670000|2021-07-26 11:07:50|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|2
1627297680000|2021-07-26 11:08:00|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|1
1627297690000|2021-07-26 11:08:10|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|0
1627297700000|2021-07-26 11:08:20|||||||||4
1627297710000|2021-07-26 11:08:30|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1
1627297740000|2021-07-26 11:09:00|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|0
1627297760000|2021-07-26 11:09:20|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|2
1627297790000|2021-07-26 11:09:50|1341.1|1339.9|1341|1339.8|1341.2|1340|1341|1339.8|4
1627297800000|2021-07-26 11:10:00|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|1
1627297820000|2021-07-26 11:10:20|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|3
1627297860000|2021-07-26 11:11:00|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|1
1627297880000|2021-07-26 11:11:20|||||||||1
1627297900000|2021-07-26 11:11:40|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|1
1627297910000|2021-07-26 11:11:50|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|1
1627297920000|2021-07-26 11:12:00|1341.7|1340.5|1341.4|1340.2|1341.7|1340.5|1341.4|1340.2|14
1627297930000|2021-07-26 11:12:10|1341.2|1340|1341.7|1340.5|1341.7|1340.5|1341.2|1340|10
1627297940000|2021-07-26 11:12:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1627297950000|2021-07-26 11:12:30|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1
1627297970000|2021-07-26 11:12:50|||||||||3
1627297980000|2021-07-26 11:13:00|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1627297990000|2021-07-26 11:13:10|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|3
1627298000000|2021-07-26 11:13:20|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|6
1627298010000|2021-07-26 11:13:30|1342.7|1341.5|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|20
1627298020000|2021-07-26 11:13:40|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|0
1627298030000|2021-07-26 11:13:50|1342.3|1341.1|1342.2|1341|1342.3|1341.1|1342.2|1341|1
1627298040000|2021-07-26 11:14:00|1342.1|1340.9|1341.9|1340.7|1342.1|1340.9|1341.9|1340.7|6
1627298050000|2021-07-26 11:14:10|1342.1|1340.9|1341.6|1340.4|1342.1|1340.9|1341.5|1340.3|27
1627298060000|2021-07-26 11:14:20|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|2
1627298070000|2021-07-26 11:14:30|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|1
1627298080000|2021-07-26 11:14:40|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|8
1627298090000|2021-07-26 11:14:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|6
1627298100000|2021-07-26 11:15:00|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1627298120000|2021-07-26 11:15:20|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|6
1627298130000|2021-07-26 11:15:30|1341.6|1340.4|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|2
1627298150000|2021-07-26 11:15:50|||||||||1
1627298160000|2021-07-26 11:16:00|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627298170000|2021-07-26 11:16:10|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|2
1627298180000|2021-07-26 11:16:20|||||||||2
1627298220000|2021-07-26 11:17:00|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|2
1627298230000|2021-07-26 11:17:10|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1627298240000|2021-07-26 11:17:20|1341|1339.8|1341.3|1340.1|1341.3|1340.1|1341|1339.8|3
1627298260000|2021-07-26 11:17:40|1341.4|1340.2|1341.5|1340.3|1341.7|1340.5|1341.3|1340.1|3
1627298270000|2021-07-26 11:17:50|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|2
1627298280000|2021-07-26 11:18:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1627298300000|2021-07-26 11:18:20|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|0
1627298310000|2021-07-26 11:18:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|3
1627298330000|2021-07-26 11:18:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1627298350000|2021-07-26 11:19:10|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1627298360000|2021-07-26 11:19:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1627298370000|2021-07-26 11:19:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1627298380000|2021-07-26 11:19:40|1341.2|1340|1340.7|1339.5|1341.2|1340|1340.7|1339.5|19
1627298410000|2021-07-26 11:20:10|||||||||1
1627298430000|2021-07-26 11:20:30|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1
1627298440000|2021-07-26 11:20:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1627298450000|2021-07-26 11:20:50|||||||||3
1627298460000|2021-07-26 11:21:00|||||||||1
1627298490000|2021-07-26 11:21:30|1340.3|1339.1|1340.6|1339.4|1340.6|1339.4|1340.3|1339.1|9
1627298500000|2021-07-26 11:21:40|1340.7|1339.5|1340.8|1339.6|1340.9|1339.7|1340.7|1339.5|12
1627298510000|2021-07-26 11:21:50|1340.9|1339.7|1340.2|1339|1340.9|1339.7|1340.2|1339|3
1627298530000|2021-07-26 11:22:10|1340|1338.8|1340|1338.8|1340.1|1338.9|1340|1338.8|2
1627298550000|2021-07-26 11:22:30|1340.2|1339|1340.1|1338.9|1340.2|1339|1340|1338.8|2
1627298560000|2021-07-26 11:22:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1627298580000|2021-07-26 11:23:00|1340|1338.8|1340|1338.8|1340.1|1338.9|1340|1338.8|6
1627298590000|2021-07-26 11:23:10|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|0
1627298600000|2021-07-26 11:23:20|||||||||2
1627298610000|2021-07-26 11:23:30|||||||||2
1627298620000|2021-07-26 11:23:40|1340.4|1339.2|1340.9|1339.7|1340.9|1339.7|1340.4|1339.2|3
1627298630000|2021-07-26 11:23:50|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|2
1627298640000|2021-07-26 11:24:00|1340.9|1339.7|1341|1339.8|1341|1339.8|1340.9|1339.7|1
1627298650000|2021-07-26 11:24:10|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|9
1627298700000|2021-07-26 11:25:00|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|4
1627298710000|2021-07-26 11:25:10|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|1
1627298730000|2021-07-26 11:25:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1627298740000|2021-07-26 11:25:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1627298750000|2021-07-26 11:25:50|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|1
1627298790000|2021-07-26 11:26:30|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627298800000|2021-07-26 11:26:40|1341.5|1340.3|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|2
1627298810000|2021-07-26 11:26:50|1341.7|1340.5|1341.3|1340.1|1341.7|1340.5|1341.3|1340.1|4
1627298830000|2021-07-26 11:27:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627298840000|2021-07-26 11:27:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1627298850000|2021-07-26 11:27:30|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|0
1627298860000|2021-07-26 11:27:40|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1
1627298870000|2021-07-26 11:27:50|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|0
1627298880000|2021-07-26 11:28:00|1342.2|1341|1342.3|1341.1|1342.4|1341.2|1342.2|1341|6
1627298900000|2021-07-26 11:28:20|||||||||1
1627298930000|2021-07-26 11:28:50|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|0
1627298940000|2021-07-26 11:29:00|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|4
1627298960000|2021-07-26 11:29:20|1342.6|1341.4|1342.5|1341.3|1342.7|1341.5|1342.4|1341.2|5
1627298980000|2021-07-26 11:29:40|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|3
1627298990000|2021-07-26 11:29:50|||||||||4
1627299000000|2021-07-26 11:30:00|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|0
1627299020000|2021-07-26 11:30:20|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|1
1627299040000|2021-07-26 11:30:40|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|3
1627299080000|2021-07-26 11:31:20|||||||||1
1627299090000|2021-07-26 11:31:30|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|2
1627299100000|2021-07-26 11:31:40|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1627299110000|2021-07-26 11:31:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1
1627299120000|2021-07-26 11:32:00|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|3
1627299140000|2021-07-26 11:32:20|||||||||11
1627299150000|2021-07-26 11:32:30|1343|1341.8|1343.2|1342|1343.2|1342|1343|1341.8|6
1627299160000|2021-07-26 11:32:40|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|17
1627299170000|2021-07-26 11:32:50|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|1
1627299180000|2021-07-26 11:33:00|||||||||5
1627299190000|2021-07-26 11:33:10|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|2
1627299200000|2021-07-26 11:33:20|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|1
1627299210000|2021-07-26 11:33:30|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|1
1627299230000|2021-07-26 11:33:50|1342.7|1341.5|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|5
1627299240000|2021-07-26 11:34:00|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|2
1627299250000|2021-07-26 11:34:10|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|2
1627299290000|2021-07-26 11:34:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1627299300000|2021-07-26 11:35:00|1342.6|1341.4|1342.8|1341.6|1342.8|1341.6|1342.6|1341.4|1
1627299310000|2021-07-26 11:35:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1627299320000|2021-07-26 11:35:20|1343|1341.8|1343|1341.8|1343.1|1341.9|1343|1341.8|3
1627299330000|2021-07-26 11:35:30|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1
1627299340000|2021-07-26 11:35:40|||||||||1
1627299350000|2021-07-26 11:35:50|1343.4|1342.2|1343|1341.8|1343.4|1342.2|1343|1341.8|4
1627299360000|2021-07-26 11:36:00|||||||||1
1627299370000|2021-07-26 11:36:10|1343.5|1342.3|1343.3|1342.1|1343.5|1342.3|1343.3|1342.1|19
1627299390000|2021-07-26 11:36:30|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1627299400000|2021-07-26 11:36:40|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1
1627299410000|2021-07-26 11:36:50|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|0
1627299420000|2021-07-26 11:37:00|1343.2|1342|1342.9|1341.7|1343.2|1342|1342.9|1341.7|1
1627299430000|2021-07-26 11:37:10|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|5
1627299450000|2021-07-26 11:37:30|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|0
1627299460000|2021-07-26 11:37:40|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|1
1627299470000|2021-07-26 11:37:50|||||||||1
1627299480000|2021-07-26 11:38:00|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|3
1627299490000|2021-07-26 11:38:10|1343.5|1342.3|1343|1341.8|1343.5|1342.3|1342.9|1341.7|4
1627299500000|2021-07-26 11:38:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1627299540000|2021-07-26 11:39:00|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|6
1627299570000|2021-07-26 11:39:30|1343|1341.8|1343.4|1342.2|1343.4|1342.2|1343|1341.8|5
1627299590000|2021-07-26 11:39:50|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|3
1627299620000|2021-07-26 11:40:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|3
1627299630000|2021-07-26 11:40:30|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|2
1627299640000|2021-07-26 11:40:40|||||||||2
1627299660000|2021-07-26 11:41:00|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|2
1627299680000|2021-07-26 11:41:20|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1
1627299690000|2021-07-26 11:41:30|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|4
1627299700000|2021-07-26 11:41:40|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|2
1627299710000|2021-07-26 11:41:50|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|1
1627299720000|2021-07-26 11:42:00|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|2
1627299730000|2021-07-26 11:42:10|||||||||1
1627299740000|2021-07-26 11:42:20|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1
1627299770000|2021-07-26 11:42:50|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|0
1627299780000|2021-07-26 11:43:00|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|1
1627299800000|2021-07-26 11:43:20|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|2
1627299810000|2021-07-26 11:43:30|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1627299820000|2021-07-26 11:43:40|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|1
1627299830000|2021-07-26 11:43:50|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1627299860000|2021-07-26 11:44:20|1342.1|1340.9|1341.9|1340.7|1342.1|1340.9|1341.9|1340.7|1
1627299870000|2021-07-26 11:44:30|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|2
1627299880000|2021-07-26 11:44:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1627299890000|2021-07-26 11:44:50|1341.8|1340.6|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|1
1627299900000|2021-07-26 11:45:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1627299920000|2021-07-26 11:45:20|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|3
1627299930000|2021-07-26 11:45:30|||||||||1
1627299950000|2021-07-26 11:45:50|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|2
1627299960000|2021-07-26 11:46:00|1342.2|1341|1342.4|1341.2|1342.4|1341.2|1342.2|1341|3
1627300010000|2021-07-26 11:46:50|||||||||1
1627300030000|2021-07-26 11:47:10|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|5
1627300060000|2021-07-26 11:47:40|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|2
1627300070000|2021-07-26 11:47:50|||||||||1
1627300080000|2021-07-26 11:48:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1627300090000|2021-07-26 11:48:10|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|2
1627300110000|2021-07-26 11:48:30|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|0
1627300130000|2021-07-26 11:48:50|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|0
1627300170000|2021-07-26 11:49:30|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1
1627300180000|2021-07-26 11:49:40|1342.6|1341.4|1342.9|1341.7|1343|1341.8|1342.6|1341.4|10
1627300190000|2021-07-26 11:49:50|||||||||1
1627300210000|2021-07-26 11:50:10|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|16
1627300220000|2021-07-26 11:50:20|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|1
1627300250000|2021-07-26 11:50:50|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|2
1627300260000|2021-07-26 11:51:00|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|1
1627300270000|2021-07-26 11:51:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1627300300000|2021-07-26 11:51:40|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|1
1627300310000|2021-07-26 11:51:50|1343.2|1342|1343|1341.8|1343.2|1342|1343|1341.8|1
1627300320000|2021-07-26 11:52:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|1
1627300330000|2021-07-26 11:52:10|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|1
1627300340000|2021-07-26 11:52:20|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|2
1627300350000|2021-07-26 11:52:30|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1
1627300370000|2021-07-26 11:52:50|1342.6|1341.4|1342.3|1341.1|1342.6|1341.4|1342.3|1341.1|5
1627300380000|2021-07-26 11:53:00|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|0
1627300390000|2021-07-26 11:53:10|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|0
1627300410000|2021-07-26 11:53:30|||||||||1
1627300420000|2021-07-26 11:53:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|2
1627300430000|2021-07-26 11:53:50|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|1
1627300440000|2021-07-26 11:54:00|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|1
1627300450000|2021-07-26 11:54:10|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|5
1627300470000|2021-07-26 11:54:30|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|1
1627300480000|2021-07-26 11:54:40|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1627300490000|2021-07-26 11:54:50|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|3
1627300500000|2021-07-26 11:55:00|1341.7|1340.5|1341.3|1340.1|1341.7|1340.5|1341.3|1340.1|4
1627300510000|2021-07-26 11:55:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627300520000|2021-07-26 11:55:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1627300530000|2021-07-26 11:55:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1627300540000|2021-07-26 11:55:40|1341.3|1340.1|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|5
1627300550000|2021-07-26 11:55:50|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627300560000|2021-07-26 11:56:00|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1627300600000|2021-07-26 11:56:40|1341.6|1340.4|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|2
1627300610000|2021-07-26 11:56:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|2
1627300650000|2021-07-26 11:57:30|||||||||4
1627300660000|2021-07-26 11:57:40|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|4
1627300670000|2021-07-26 11:57:50|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1
1627300690000|2021-07-26 11:58:10|1342|1340.8|1342|1340.8|1342.2|1341|1342|1340.8|3
1627300700000|2021-07-26 11:58:20|1342.1|1340.9|1342.2|1341|1342.2|1341|1342.1|1340.9|0
1627300710000|2021-07-26 11:58:30|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|1
1627300720000|2021-07-26 11:58:40|1342.1|1340.9|1342|1340.8|1342.2|1341|1342|1340.8|1
1627300750000|2021-07-26 11:59:10|1341.9|1340.7|1341.7|1340.5|1341.9|1340.7|1341.7|1340.5|1
1627300760000|2021-07-26 11:59:20|1341.8|1340.6|1342.4|1341.2|1342.4|1341.2|1341.8|1340.6|6
1627300780000|2021-07-26 11:59:40|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|7
1627300790000|2021-07-26 11:59:50|||||||||3
1627300800000|2021-07-26 12:00:00|||||||||9
1627300810000|2021-07-26 12:00:10|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|4
1627300820000|2021-07-26 12:00:20|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1
1627300840000|2021-07-26 12:00:40|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|19
1627300850000|2021-07-26 12:00:50|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|4
1627300870000|2021-07-26 12:01:10|||||||||2
1627300880000|2021-07-26 12:01:20|||||||||1
1627300900000|2021-07-26 12:01:40|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|4
1627300920000|2021-07-26 12:02:00|||||||||1
1627300930000|2021-07-26 12:02:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|3
1627300940000|2021-07-26 12:02:20|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|4
1627300950000|2021-07-26 12:02:30|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1627300960000|2021-07-26 12:02:40|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1627300980000|2021-07-26 12:03:00|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1
1627300990000|2021-07-26 12:03:10|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|0
1627301000000|2021-07-26 12:03:20|||||||||1
1627301010000|2021-07-26 12:03:30|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1627301020000|2021-07-26 12:03:40|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1627301030000|2021-07-26 12:03:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|2
1627301050000|2021-07-26 12:04:10|||||||||1
1627301090000|2021-07-26 12:04:50|||||||||1
1627301100000|2021-07-26 12:05:00|||||||||1
1627301110000|2021-07-26 12:05:10|||||||||1
1627301120000|2021-07-26 12:05:20|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|2
1627301130000|2021-07-26 12:05:30|||||||||1
1627301140000|2021-07-26 12:05:40|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1627301160000|2021-07-26 12:06:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|4
1627301170000|2021-07-26 12:06:10|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|3
1627301180000|2021-07-26 12:06:20|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|1
1627301200000|2021-07-26 12:06:40|1342.6|1341.4|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|2
1627301210000|2021-07-26 12:06:50|1342.2|1341|1342.2|1341|1342.3|1341.1|1342.2|1341|5
1627301220000|2021-07-26 12:07:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|3
1627301230000|2021-07-26 12:07:10|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1627301260000|2021-07-26 12:07:40|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|28
1627301270000|2021-07-26 12:07:50|1342.2|1341|1342.4|1341.2|1342.4|1341.2|1342.2|1341|2
1627301280000|2021-07-26 12:08:00|1342.2|1341|1342|1340.8|1342.3|1341.1|1342|1340.8|4
1627301290000|2021-07-26 12:08:10|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|0
1627301300000|2021-07-26 12:08:20|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|2
1627301330000|2021-07-26 12:08:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1627301340000|2021-07-26 12:09:00|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|1
1627301370000|2021-07-26 12:09:30|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1627301390000|2021-07-26 12:09:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1627301420000|2021-07-26 12:10:20|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|3
1627301440000|2021-07-26 12:10:40|1340.8|1339.6|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|5
1627301460000|2021-07-26 12:11:00|||||||||10
1627301480000|2021-07-26 12:11:20|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|3
1627301490000|2021-07-26 12:11:30|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|2
1627301500000|2021-07-26 12:11:40|||||||||5
1627301510000|2021-07-26 12:11:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|4
1627301520000|2021-07-26 12:12:00|||||||||1
1627301530000|2021-07-26 12:12:10|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|20
1627301540000|2021-07-26 12:12:20|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|0
1627301550000|2021-07-26 12:12:30|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|1
1627301560000|2021-07-26 12:12:40|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1627301580000|2021-07-26 12:13:00|||||||||1
1627301590000|2021-07-26 12:13:10|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|3
1627301600000|2021-07-26 12:13:20|||||||||1
1627301610000|2021-07-26 12:13:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1627301620000|2021-07-26 12:13:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|4
1627301630000|2021-07-26 12:13:50|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|0
1627301650000|2021-07-26 12:14:10|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|4
1627301660000|2021-07-26 12:14:20|||||||||3
1627301680000|2021-07-26 12:14:40|1341.7|1340.5|1340.7|1339.5|1341.7|1340.5|1340.7|1339.5|90
1627301700000|2021-07-26 12:15:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.1|1339.9|27
1627301720000|2021-07-26 12:15:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|5
1627301740000|2021-07-26 12:15:40|1341.3|1340.1|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|9
1627301750000|2021-07-26 12:15:50|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|12
1627301760000|2021-07-26 12:16:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|7
1627301780000|2021-07-26 12:16:20|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|2
1627301790000|2021-07-26 12:16:30|||||||||5
1627301800000|2021-07-26 12:16:40|1342.2|1341|1342.7|1341.5|1342.7|1341.5|1342.2|1341|2
1627301810000|2021-07-26 12:16:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|4
1627301820000|2021-07-26 12:17:00|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|2
1627301830000|2021-07-26 12:17:10|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|1
1627301840000|2021-07-26 12:17:20|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1627301870000|2021-07-26 12:17:50|||||||||2
1627301900000|2021-07-26 12:18:20|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|2
1627301910000|2021-07-26 12:18:30|1341.9|1340.7|1341.5|1340.3|1341.9|1340.7|1341.5|1340.3|2
1627301920000|2021-07-26 12:18:40|||||||||1
1627301930000|2021-07-26 12:18:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|5
1627301940000|2021-07-26 12:19:00|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|2
1627301950000|2021-07-26 12:19:10|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|1
1627301960000|2021-07-26 12:19:20|||||||||1
1627301970000|2021-07-26 12:19:30|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|5
1627301980000|2021-07-26 12:19:40|||||||||1
1627301990000|2021-07-26 12:19:50|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627302000000|2021-07-26 12:20:00|1341.2|1340|1341.5|1340.3|1341.5|1340.3|1341.1|1339.9|7
1627302010000|2021-07-26 12:20:10|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.3|1340.1|1
1627302020000|2021-07-26 12:20:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1627302030000|2021-07-26 12:20:30|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|0
1627302050000|2021-07-26 12:20:50|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|7
1627302060000|2021-07-26 12:21:00|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|2
1627302080000|2021-07-26 12:21:20|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|1
1627302100000|2021-07-26 12:21:40|||||||||6
1627302110000|2021-07-26 12:21:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1627302120000|2021-07-26 12:22:00|1341.1|1339.9|1341.3|1340.1|1341.3|1340.1|1341.1|1339.9|15
1627302130000|2021-07-26 12:22:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627302140000|2021-07-26 12:22:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1
1627302230000|2021-07-26 12:23:50|1341.1|1339.9|1341.3|1340.1|1341.3|1340.1|1341.1|1339.9|1
1627302240000|2021-07-26 12:24:00|1341.4|1340.2|1341.7|1340.5|1341.7|1340.5|1341.4|1340.2|6
1627302250000|2021-07-26 12:24:10|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1
1627302260000|2021-07-26 12:24:20|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|1
1627302280000|2021-07-26 12:24:40|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1627302300000|2021-07-26 12:25:00|1341.8|1340.6|1341.2|1340|1341.8|1340.6|1341.1|1339.9|10
1627302310000|2021-07-26 12:25:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|6
1627302320000|2021-07-26 12:25:20|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1
1627302330000|2021-07-26 12:25:30|1342|1340.8|1342.2|1341|1342.2|1341|1341.9|1340.7|2
1627302340000|2021-07-26 12:25:40|1342.1|1340.9|1341.5|1340.3|1342.1|1340.9|1341.5|1340.3|8
1627302360000|2021-07-26 12:26:00|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|0
1627302380000|2021-07-26 12:26:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|4
1627302390000|2021-07-26 12:26:30|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|9
1627302400000|2021-07-26 12:26:40|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|4
1627302410000|2021-07-26 12:26:50|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|10
1627302420000|2021-07-26 12:27:00|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|1
1627302430000|2021-07-26 12:27:10|||||||||4
1627302440000|2021-07-26 12:27:20|1340.9|1339.7|1341|1339.8|1341|1339.8|1340.9|1339.7|0
1627302450000|2021-07-26 12:27:30|||||||||28
1627302460000|2021-07-26 12:27:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.2|1340|10
1627302480000|2021-07-26 12:28:00|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|9
1627302490000|2021-07-26 12:28:10|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|7
1627302500000|2021-07-26 12:28:20|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|2
1627302510000|2021-07-26 12:28:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|3
1627302520000|2021-07-26 12:28:40|1340.5|1339.3|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|15
1627302530000|2021-07-26 12:28:50|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.5|1339.3|8
1627302540000|2021-07-26 12:29:00|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.9|1339.7|5
1627302550000|2021-07-26 12:29:10|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|3
1627302560000|2021-07-26 12:29:20|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1627302580000|2021-07-26 12:29:40|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|2
1627302590000|2021-07-26 12:29:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1627302600000|2021-07-26 12:30:00|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|2
1627302620000|2021-07-26 12:30:20|||||||||1
1627302630000|2021-07-26 12:30:30|1341|1339.8|1341.3|1340.1|1341.4|1340.2|1341|1339.8|3
1627302640000|2021-07-26 12:30:40|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|0
1627302650000|2021-07-26 12:30:50|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|0
1627302660000|2021-07-26 12:31:00|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|3
1627302670000|2021-07-26 12:31:10|1341.5|1340.3|1341.2|1340|1341.5|1340.3|1341.2|1340|9
1627302680000|2021-07-26 12:31:20|||||||||9
1627302690000|2021-07-26 12:31:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|4
1627302700000|2021-07-26 12:31:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|2
1627302710000|2021-07-26 12:31:50|1340.9|1339.7|1340.8|1339.6|1341|1339.8|1340.8|1339.6|3
1627302720000|2021-07-26 12:32:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1627302730000|2021-07-26 12:32:10|1340.5|1339.3|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|23
1627302740000|2021-07-26 12:32:20|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|23
1627302750000|2021-07-26 12:32:30|1340.4|1339.2|1340.3|1339.1|1340.6|1339.4|1340.2|1339|20
1627302760000|2021-07-26 12:32:40|1339.8|1338.6|1339.8|1338.6|1340.1|1338.9|1339.8|1338.6|5
1627302770000|2021-07-26 12:32:50|1339.7|1338.5|1339.5|1338.3|1339.8|1338.6|1339.5|1338.3|4
1627302780000|2021-07-26 12:33:00|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|1
1627302790000|2021-07-26 12:33:10|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|6
1627302800000|2021-07-26 12:33:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|5
1627302810000|2021-07-26 12:33:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|2
1627302820000|2021-07-26 12:33:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|2
1627302830000|2021-07-26 12:33:50|1339.9|1338.7|1340.1|1338.9|1340.1|1338.9|1339.9|1338.7|1
1627302840000|2021-07-26 12:34:00|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|0
1627302850000|2021-07-26 12:34:10|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|8
1627302860000|2021-07-26 12:34:20|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1627302870000|2021-07-26 12:34:30|1340.3|1339.1|1339.9|1338.7|1340.3|1339.1|1339.9|1338.7|5
1627302880000|2021-07-26 12:34:40|1340|1338.8|1339.8|1338.6|1340.3|1339.1|1339.8|1338.6|7
1627302890000|2021-07-26 12:34:50|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|1
1627302900000|2021-07-26 12:35:00|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|2
1627302920000|2021-07-26 12:35:20|1340.4|1339.2|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|6
1627302930000|2021-07-26 12:35:30|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|2
1627302940000|2021-07-26 12:35:40|1340.5|1339.3|1340.8|1339.6|1340.8|1339.6|1340.5|1339.3|6
1627302970000|2021-07-26 12:36:10|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|2
1627302990000|2021-07-26 12:36:30|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.9|1339.7|8
1627303010000|2021-07-26 12:36:50|||||||||12
1627303020000|2021-07-26 12:37:00|||||||||5
1627303030000|2021-07-26 12:37:10|||||||||205
1627303040000|2021-07-26 12:37:20|||||||||29
1627303050000|2021-07-26 12:37:30|||||||||2
1627303060000|2021-07-26 12:37:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1627303070000|2021-07-26 12:37:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1627303080000|2021-07-26 12:38:00|1340.8|1339.6|1340.5|1339.3|1340.8|1339.6|1340.4|1339.2|13
1627303090000|2021-07-26 12:38:10|1340.8|1339.6|1340.5|1339.3|1340.8|1339.6|1340.5|1339.3|6
1627303100000|2021-07-26 12:38:20|1339.8|1338.6|1340.2|1339|1340.3|1339.1|1339.8|1338.6|11
1627303110000|2021-07-26 12:38:30|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|4
1627303120000|2021-07-26 12:38:40|||||||||1
1627303130000|2021-07-26 12:38:50|||||||||1
1627303140000|2021-07-26 12:39:00|1340.2|1339|1340|1338.8|1340.2|1339|1340|1338.8|0
1627303150000|2021-07-26 12:39:10|1340.2|1339|1339.9|1338.7|1340.2|1339|1339.9|1338.7|19
1627303170000|2021-07-26 12:39:30|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|4
1627303180000|2021-07-26 12:39:40|||||||||1
1627303190000|2021-07-26 12:39:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|4
1627303200000|2021-07-26 12:40:00|1340.5|1339.3|1340.8|1339.6|1340.9|1339.7|1340.5|1339.3|6
1627303210000|2021-07-26 12:40:10|1340.7|1339.5|1340.8|1339.6|1340.9|1339.7|1340.7|1339.5|2
1627303220000|2021-07-26 12:40:20|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|4
1627303230000|2021-07-26 12:40:30|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1627303240000|2021-07-26 12:40:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1
1627303280000|2021-07-26 12:41:20|1340.4|1339.2|1340.5|1339.3|1340.8|1339.6|1340.4|1339.2|7
1627303290000|2021-07-26 12:41:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1627303300000|2021-07-26 12:41:40|1340.3|1339.1|1340.8|1339.6|1340.8|1339.6|1340.3|1339.1|14
1627303310000|2021-07-26 12:41:50|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|1
1627303330000|2021-07-26 12:42:10|1340.9|1339.7|1340.9|1339.7|1341|1339.8|1340.7|1339.5|4
1627303340000|2021-07-26 12:42:20|1341|1339.8|1341.3|1340.1|1341.3|1340.1|1341|1339.8|1
1627303350000|2021-07-26 12:42:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|3
1627303360000|2021-07-26 12:42:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1
1627303370000|2021-07-26 12:42:50|1341.2|1340|1340.9|1339.7|1341.2|1340|1340.9|1339.7|1
1627303380000|2021-07-26 12:43:00|||||||||4
1627303390000|2021-07-26 12:43:10|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1627303400000|2021-07-26 12:43:20|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|30
1627303410000|2021-07-26 12:43:30|1341.3|1340.1|1341.5|1340.3|1341.6|1340.4|1341.3|1340.1|8
1627303420000|2021-07-26 12:43:40|1341.6|1340.4|1341.4|1340.2|1341.9|1340.7|1341.4|1340.2|10
1627303430000|2021-07-26 12:43:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|2
1627303440000|2021-07-26 12:44:00|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341|1339.8|2
1627303450000|2021-07-26 12:44:10|1341.4|1340.2|1341.2|1340|1341.4|1340.2|1341.2|1340|4
1627303460000|2021-07-26 12:44:20|1341.1|1339.9|1341.2|1340|1341.2|1340|1341|1339.8|4
1627303470000|2021-07-26 12:44:30|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|1
1627303480000|2021-07-26 12:44:40|1341.2|1340|1341.3|1340.1|1341.4|1340.2|1341.2|1340|3
1627303490000|2021-07-26 12:44:50|1341.2|1340|1340.9|1339.7|1341.2|1340|1340.9|1339.7|4
1627306200000|2021-07-26 13:30:00|1341.6|1340.4|1346.5|1345.3|1346.9|1345.7|1341.2|1340|506
1627306210000|2021-07-26 13:30:10|1346.7|1345.5|1345.7|1344.5|1348.5|1347.3|1345.7|1344.5|222
1627306220000|2021-07-26 13:30:20|1345.8|1344.6|1345.3|1344.1|1345.8|1344.6|1344.7|1343.5|79
1627306230000|2021-07-26 13:30:30|1345.2|1344|1342|1340.8|1345.2|1344|1342|1340.8|41
1627306240000|2021-07-26 13:30:40|1342.2|1341|1343.2|1342|1343.2|1342|1342.2|1341|53
1627306250000|2021-07-26 13:30:50|1343.3|1342.1|1344.5|1343.3|1344.7|1343.5|1342.9|1341.7|84
1627306260000|2021-07-26 13:31:00|1345.3|1344.1|1345|1343.8|1345.8|1344.6|1345|1343.8|49
1627306270000|2021-07-26 13:31:10|1345.5|1344.3|1345.5|1344.3|1346.1|1344.9|1344.8|1343.6|52
1627306280000|2021-07-26 13:31:20|1345.7|1344.5|1346.5|1345.3|1347|1345.8|1345.5|1344.3|102
1627306290000|2021-07-26 13:31:30|1346.6|1345.4|1345.8|1344.6|1346.7|1345.5|1345.5|1344.3|88
1627306300000|2021-07-26 13:31:40|1346.2|1345|1346.8|1345.6|1347.3|1346.1|1346.2|1345|45
1627306310000|2021-07-26 13:31:50|1346.7|1345.5|1348.2|1347|1348.2|1347|1346.5|1345.3|58
1627306320000|2021-07-26 13:32:00|1348.1|1346.9|1348.8|1347.6|1349.2|1348|1347.9|1346.7|65
1627306330000|2021-07-26 13:32:10|1348.9|1347.7|1347.9|1346.7|1348.9|1347.7|1347.9|1346.7|62
1627306340000|2021-07-26 13:32:20|1347.7|1346.5|1347.9|1346.7|1348.4|1347.2|1347.7|1346.5|77
1627306350000|2021-07-26 13:32:30|1347.7|1346.5|1346.9|1345.7|1347.8|1346.6|1346.9|1345.7|91
1627306360000|2021-07-26 13:32:40|1347|1345.8|1347.5|1346.3|1347.8|1346.6|1347|1345.8|37
1627306370000|2021-07-26 13:32:50|1347.6|1346.4|1346.9|1345.7|1347.9|1346.7|1346.9|1345.7|49
1627306380000|2021-07-26 13:33:00|1347.1|1345.9|1346.4|1345.2|1347.1|1345.9|1345.7|1344.5|78
1627306390000|2021-07-26 13:33:10|1346.7|1345.5|1346.3|1345.1|1346.9|1345.7|1346.3|1345.1|31
1627306400000|2021-07-26 13:33:20|1346.2|1345|1346.3|1345.1|1346.5|1345.3|1345.9|1344.7|14
1627306410000|2021-07-26 13:33:30|1346.4|1345.2|1346.3|1345.1|1346.4|1345.2|1345.9|1344.7|33
1627306420000|2021-07-26 13:33:40|1346.4|1345.2|1346.7|1345.5|1347.1|1345.9|1346.4|1345.2|49
1627306430000|2021-07-26 13:33:50|1346.8|1345.6|1346.3|1345.1|1346.8|1345.6|1346.2|1345|23
1627306440000|2021-07-26 13:34:00|1346.2|1345|1346.5|1345.3|1346.7|1345.5|1346.2|1345|35
1627306450000|2021-07-26 13:34:10|1346.6|1345.4|1346.7|1345.5|1347.2|1346|1346.5|1345.3|21
1627306460000|2021-07-26 13:34:20|1346.6|1345.4|1346.7|1345.5|1347|1345.8|1346.3|1345.1|37
1627306470000|2021-07-26 13:34:30|1346.3|1345.1|1346.5|1345.3|1346.7|1345.5|1346.2|1345|50
1627306480000|2021-07-26 13:34:40|1346.4|1345.2|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|2
1627306490000|2021-07-26 13:34:50|1346.5|1345.3|1346|1344.8|1347|1345.8|1345.9|1344.7|50
1627306500000|2021-07-26 13:35:00|1345.5|1344.3|1344.2|1343|1346.4|1345.2|1344.2|1343|136
1627306510000|2021-07-26 13:35:10|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1344.1|1342.9|18
1627306520000|2021-07-26 13:35:20|1344.3|1343.1|1345|1343.8|1345.4|1344.2|1344.3|1343.1|30
1627306530000|2021-07-26 13:35:30|1345.1|1343.9|1345.2|1344|1345.5|1344.3|1345|1343.8|30
1627306540000|2021-07-26 13:35:40|1345.3|1344.1|1346|1344.8|1346.4|1345.2|1344.9|1343.7|21
1627306550000|2021-07-26 13:35:50|1345.9|1344.7|1345.9|1344.7|1346.3|1345.1|1345.8|1344.6|57
1627306560000|2021-07-26 13:36:00|1346|1344.8|1346.7|1345.5|1346.7|1345.5|1346|1344.8|18
1627306570000|2021-07-26 13:36:10|1346.5|1345.3|1345.5|1344.3|1346.7|1345.5|1345.5|1344.3|16
1627306580000|2021-07-26 13:36:20|1345.6|1344.4|1345.4|1344.2|1345.7|1344.5|1345|1343.8|21
1627306590000|2021-07-26 13:36:30|1345.5|1344.3|1344.8|1343.6|1345.6|1344.4|1344.8|1343.6|19
1627306600000|2021-07-26 13:36:40|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.4|1343.2|18
1627306610000|2021-07-26 13:36:50|1344.5|1343.3|1343.5|1342.3|1344.7|1343.5|1343.5|1342.3|31
1627306620000|2021-07-26 13:37:00|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.4|1342.2|9
1627306630000|2021-07-26 13:37:10|1343.7|1342.5|1344|1342.8|1344|1342.8|1343.5|1342.3|16
1627306640000|2021-07-26 13:37:20|1344.2|1343|1344.7|1343.5|1344.7|1343.5|1344.2|1343|13
1627306650000|2021-07-26 13:37:30|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.2|1343|23
1627306660000|2021-07-26 13:37:40|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.2|1343|2
1627306670000|2021-07-26 13:37:50|1344.4|1343.2|1344.2|1343|1344.5|1343.3|1344.2|1343|13
1627306680000|2021-07-26 13:38:00|1344.7|1343.5|1344.5|1343.3|1344.9|1343.7|1344.5|1343.3|18
1627306690000|2021-07-26 13:38:10|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.2|1343|7
1627306700000|2021-07-26 13:38:20|1344.4|1343.2|1344.4|1343.2|1344.7|1343.5|1344.4|1343.2|5
1627306710000|2021-07-26 13:38:30|1344.2|1343|1344.2|1343|1344.4|1343.2|1343.9|1342.7|15
1627306720000|2021-07-26 13:38:40|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|2
1627306730000|2021-07-26 13:38:50|1344.3|1343.1|1344.7|1343.5|1345.1|1343.9|1344.3|1343.1|110
1627306740000|2021-07-26 13:39:00|1344.9|1343.7|1345.6|1344.4|1345.6|1344.4|1344.8|1343.6|68
1627306750000|2021-07-26 13:39:10|1345.7|1344.5|1345.5|1344.3|1345.9|1344.7|1345.5|1344.3|13
1627306760000|2021-07-26 13:39:20|1345.7|1344.5|1345.8|1344.6|1346.3|1345.1|1345.7|1344.5|72
1627306770000|2021-07-26 13:39:30|1345.7|1344.5|1345.4|1344.2|1345.9|1344.7|1345.4|1344.2|22
1627306780000|2021-07-26 13:39:40|1345.6|1344.4|1345.5|1344.3|1345.8|1344.6|1345.5|1344.3|11
1627306790000|2021-07-26 13:39:50|1345.2|1344|1345.7|1344.5|1345.7|1344.5|1345.2|1344|23
1627306800000|2021-07-26 13:40:00|1345.5|1344.3|1344.8|1343.6|1345.5|1344.3|1344.2|1343|24
1627306810000|2021-07-26 13:40:10|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|8
1627306820000|2021-07-26 13:40:20|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|14
1627306830000|2021-07-26 13:40:30|||||||||1
1627306840000|2021-07-26 13:40:40|1344.9|1343.7|1344.7|1343.5|1344.9|1343.7|1344.7|1343.5|13
1627306850000|2021-07-26 13:40:50|1344.8|1343.6|1345.4|1344.2|1345.4|1344.2|1344.7|1343.5|16
1627306860000|2021-07-26 13:41:00|1345.7|1344.5|1346.6|1345.4|1346.6|1345.4|1345.5|1344.3|44
1627306870000|2021-07-26 13:41:10|1346.7|1345.5|1346.5|1345.3|1346.8|1345.6|1346.5|1345.3|25
1627306880000|2021-07-26 13:41:20|1346.4|1345.2|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|5
1627306890000|2021-07-26 13:41:30|1346.5|1345.3|1346.4|1345.2|1346.7|1345.5|1346.4|1345.2|8
1627306900000|2021-07-26 13:41:40|1346.2|1345|1345.7|1344.5|1346.2|1345|1345.7|1344.5|23
1627306910000|2021-07-26 13:41:50|1345.8|1344.6|1346.4|1345.2|1346.4|1345.2|1345.5|1344.3|29
1627306920000|2021-07-26 13:42:00|1346.3|1345.1|1346.2|1345|1346.4|1345.2|1346.2|1345|3
1627306930000|2021-07-26 13:42:10|1345.9|1344.7|1344.2|1343|1345.9|1344.7|1344|1342.8|32
1627306940000|2021-07-26 13:42:20|1343.9|1342.7|1343.8|1342.6|1344.2|1343|1343.8|1342.6|15
1627306950000|2021-07-26 13:42:30|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.5|1342.3|20
1627306960000|2021-07-26 13:42:40|1343.8|1342.6|1343.7|1342.5|1343.9|1342.7|1343.6|1342.4|11
1627306970000|2021-07-26 13:42:50|1343.8|1342.6|1343.4|1342.2|1343.9|1342.7|1343.3|1342.1|21
1627306980000|2021-07-26 13:43:00|1343.5|1342.3|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|10
1627306990000|2021-07-26 13:43:10|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|3
1627307000000|2021-07-26 13:43:20|1343.4|1342.2|1343.7|1342.5|1343.7|1342.5|1343.4|1342.2|7
1627307010000|2021-07-26 13:43:30|1343.8|1342.6|1343.5|1342.3|1343.9|1342.7|1343.5|1342.3|10
1627307020000|2021-07-26 13:43:40|1343.4|1342.2|1342.8|1341.6|1343.4|1342.2|1342.8|1341.6|20
1627307030000|2021-07-26 13:43:50|1342.7|1341.5|1340.3|1339.1|1342.7|1341.5|1340.2|1339|46
1627307040000|2021-07-26 13:44:00|1340.2|1339|1340.9|1339.7|1340.9|1339.7|1340.2|1339|40
1627307050000|2021-07-26 13:44:10|1341|1339.8|1340.5|1339.3|1341.1|1339.9|1340.4|1339.2|35
1627307060000|2021-07-26 13:44:20|1340.4|1339.2|1340.4|1339.2|1340.5|1339.3|1340.3|1339.1|45
1627307070000|2021-07-26 13:44:30|1340.2|1339|1340.2|1339|1340.5|1339.3|1340.2|1339|22
1627307080000|2021-07-26 13:44:40|1340.4|1339.2|1341|1339.8|1341|1339.8|1340.3|1339.1|25
1627307090000|2021-07-26 13:44:50|1340.8|1339.6|1340|1338.8|1340.8|1339.6|1340|1338.8|12
1627307100000|2021-07-26 13:45:00|1339.9|1338.7|1338.4|1337.2|1339.9|1338.7|1338.4|1337.2|83
1627307110000|2021-07-26 13:45:10|1338.2|1337|1336.5|1335.3|1338.2|1337|1336.4|1335.2|107
1627307120000|2021-07-26 13:45:20|1336.4|1335.2|1336.8|1335.6|1336.9|1335.7|1336.4|1335.2|83
1627307130000|2021-07-26 13:45:30|1336.9|1335.7|1336.5|1335.3|1337.2|1336|1336.3|1335.1|90
1627307140000|2021-07-26 13:45:40|1336.6|1335.4|1336.9|1335.7|1337.2|1336|1336.6|1335.4|45
1627307150000|2021-07-26 13:45:50|1337|1335.8|1336.3|1335.1|1337.3|1336.1|1335.9|1334.7|68
1627307160000|2021-07-26 13:46:00|1336.2|1335|1336.8|1335.6|1337|1335.8|1336|1334.8|39
1627307170000|2021-07-26 13:46:10|1336.7|1335.5|1336.7|1335.5|1336.8|1335.6|1336.4|1335.2|30
1627307180000|2021-07-26 13:46:20|1336.6|1335.4|1337.5|1336.3|1337.5|1336.3|1336.5|1335.3|32
1627307190000|2021-07-26 13:46:30|1337.6|1336.4|1338.3|1337.1|1338.3|1337.1|1337.2|1336|50
1627307200000|2021-07-26 13:46:40|1338.4|1337.2|1337.7|1336.5|1338.6|1337.4|1337.7|1336.5|72
1627307210000|2021-07-26 13:46:50|1337.5|1336.3|1337.6|1336.4|1337.7|1336.5|1337.4|1336.2|7
1627307220000|2021-07-26 13:47:00|1337.7|1336.5|1337.4|1336.2|1337.9|1336.7|1337.3|1336.1|20
1627307230000|2021-07-26 13:47:10|1337.7|1336.5|1337.5|1336.3|1337.9|1336.7|1337.4|1336.2|16
1627307240000|2021-07-26 13:47:20|1337.7|1336.5|1337.6|1336.4|1337.8|1336.6|1337.4|1336.2|12
1627307250000|2021-07-26 13:47:30|1337.5|1336.3|1337.9|1336.7|1337.9|1336.7|1336.9|1335.7|50
1627307260000|2021-07-26 13:47:40|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.7|1336.5|14
1627307270000|2021-07-26 13:47:50|1338.1|1336.9|1337.8|1336.6|1338.2|1337|1337.7|1336.5|17
1627307280000|2021-07-26 13:48:00|1337.7|1336.5|1337.4|1336.2|1337.8|1336.6|1337.4|1336.2|6
1627307290000|2021-07-26 13:48:10|1337|1335.8|1337.2|1336|1337.3|1336.1|1336.9|1335.7|14
1627307300000|2021-07-26 13:48:20|1337|1335.8|1337.2|1336|1337.2|1336|1336.9|1335.7|13
1627307310000|2021-07-26 13:48:30|1337.3|1336.1|1338.2|1337|1338.2|1337|1337.3|1336.1|157
1627307320000|2021-07-26 13:48:40|1338|1336.8|1339|1337.8|1339|1337.8|1337.9|1336.7|19
1627307330000|2021-07-26 13:48:50|1339.1|1337.9|1339.8|1338.6|1339.8|1338.6|1338.8|1337.6|129
1627307340000|2021-07-26 13:49:00|1339.9|1338.7|1340.3|1339.1|1340.4|1339.2|1339.9|1338.7|34
1627307350000|2021-07-26 13:49:10|1340.4|1339.2|1340.5|1339.3|1341|1339.8|1340.3|1339.1|60
1627307360000|2021-07-26 13:49:20|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|6
1627307370000|2021-07-26 13:49:30|1340|1338.8|1339.6|1338.4|1340|1338.8|1339.3|1338.1|18
1627307380000|2021-07-26 13:49:40|1339.7|1338.5|1340.4|1339.2|1340.4|1339.2|1339.7|1338.5|16
1627307390000|2021-07-26 13:49:50|1340.5|1339.3|1339.9|1338.7|1340.7|1339.5|1339.9|1338.7|16
1627307400000|2021-07-26 13:50:00|1340|1338.8|1339.7|1338.5|1340|1338.8|1339.3|1338.1|21
1627307410000|2021-07-26 13:50:10|1339.8|1338.6|1339.5|1338.3|1339.8|1338.6|1338.9|1337.7|36
1627307420000|2021-07-26 13:50:20|1339.7|1338.5|1340.2|1339|1340.4|1339.2|1339.7|1338.5|27
1627307430000|2021-07-26 13:50:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340|1338.8|17
1627307440000|2021-07-26 13:50:40|1340.5|1339.3|1340|1338.8|1340.7|1339.5|1339.9|1338.7|114
1627307450000|2021-07-26 13:50:50|1339.9|1338.7|1340.4|1339.2|1340.5|1339.3|1339.9|1338.7|25
1627307460000|2021-07-26 13:51:00|1340.3|1339.1|1340.9|1339.7|1341.2|1340|1340.2|1339|19
1627307470000|2021-07-26 13:51:10|1340.7|1339.5|1340.4|1339.2|1340.7|1339.5|1340|1338.8|23
1627307480000|2021-07-26 13:51:20|1340.2|1339|1340.3|1339.1|1340.4|1339.2|1339.4|1338.2|22
1627307490000|2021-07-26 13:51:30|1340.5|1339.3|1340.8|1339.6|1340.8|1339.6|1340.3|1339.1|13
1627307500000|2021-07-26 13:51:40|1340.7|1339.5|1340.9|1339.7|1340.9|1339.7|1340.4|1339.2|6
1627307510000|2021-07-26 13:51:50|1341|1339.8|1340.9|1339.7|1341.1|1339.9|1340.8|1339.6|14
1627307520000|2021-07-26 13:52:00|1340.8|1339.6|1339.9|1338.7|1340.8|1339.6|1339.9|1338.7|14
1627307530000|2021-07-26 13:52:10|1339.4|1338.2|1341.2|1340|1341.2|1340|1339.4|1338.2|30
1627307540000|2021-07-26 13:52:20|1341.1|1339.9|1340.4|1339.2|1341.1|1339.9|1340.4|1339.2|6
1627307550000|2021-07-26 13:52:30|1340.7|1339.5|1340.7|1339.5|1340.8|1339.6|1340.5|1339.3|27
1627307560000|2021-07-26 13:52:40|1340.6|1339.4|1340.2|1339|1340.7|1339.5|1339.9|1338.7|7
1627307570000|2021-07-26 13:52:50|1340|1338.8|1340.2|1339|1340.2|1339|1339.8|1338.6|8
1627307580000|2021-07-26 13:53:00|1340.1|1338.9|1340.2|1339|1340.2|1339|1339.8|1338.6|7
1627307590000|2021-07-26 13:53:10|1340.1|1338.9|1339.8|1338.6|1340.1|1338.9|1339.8|1338.6|9
1627307600000|2021-07-26 13:53:20|1339.9|1338.7|1340.2|1339|1340.2|1339|1339.7|1338.5|16
1627307610000|2021-07-26 13:53:30|1340.1|1338.9|1339.3|1338.1|1340.1|1338.9|1339|1337.8|23
1627307620000|2021-07-26 13:53:40|1339.4|1338.2|1338.7|1337.5|1339.5|1338.3|1338.7|1337.5|40
1627307630000|2021-07-26 13:53:50|1338.4|1337.2|1338.7|1337.5|1338.8|1337.6|1338.4|1337.2|27
1627307640000|2021-07-26 13:54:00|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.2|1337|22
1627307650000|2021-07-26 13:54:10|1338.4|1337.2|1337.8|1336.6|1338.9|1337.7|1337.8|1336.6|60
1627307660000|2021-07-26 13:54:20|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.9|1336.7|10
1627307670000|2021-07-26 13:54:30|1338|1336.8|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|37
1627307680000|2021-07-26 13:54:40|1337.7|1336.5|1337.2|1336|1337.8|1336.6|1337.2|1336|51
1627307690000|2021-07-26 13:54:50|1337.1|1335.9|1336|1334.8|1337.2|1336|1335.9|1334.7|150
1627307700000|2021-07-26 13:55:00|1335.9|1334.7|1336.2|1335|1336.3|1335.1|1335.7|1334.5|35
1627307710000|2021-07-26 13:55:10|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.7|1334.5|31
1627307720000|2021-07-26 13:55:20|1335.8|1334.6|1335.5|1334.3|1336.4|1335.2|1335.5|1334.3|64
1627307730000|2021-07-26 13:55:30|1335.4|1334.2|1335.2|1334|1335.6|1334.4|1335.2|1334|53
1627307740000|2021-07-26 13:55:40|1334.9|1333.7|1334.8|1333.6|1335.1|1333.9|1334.4|1333.2|44
1627307750000|2021-07-26 13:55:50|1335|1333.8|1334.4|1333.2|1335.2|1334|1334.4|1333.2|164
1627307760000|2021-07-26 13:56:00|1334.6|1333.4|1334.7|1333.5|1335.1|1333.9|1334.5|1333.3|93
1627307770000|2021-07-26 13:56:10|1334.8|1333.6|1334.2|1333|1334.9|1333.7|1334.2|1333|26
1627307780000|2021-07-26 13:56:20|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.2|1333|7
1627307790000|2021-07-26 13:56:30|1334.2|1333|1334.9|1333.7|1335.2|1334|1334.2|1333|26
1627307800000|2021-07-26 13:56:40|1335.2|1334|1335.2|1334|1335.2|1334|1335|1333.8|11
1627307810000|2021-07-26 13:56:50|1335.4|1334.2|1335.7|1334.5|1336.3|1335.1|1335.4|1334.2|59
1627307820000|2021-07-26 13:57:00|1335.8|1334.6|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|14
1627307830000|2021-07-26 13:57:10|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|9
1627307840000|2021-07-26 13:57:20|1335.9|1334.7|1336|1334.8|1336.3|1335.1|1335.8|1334.6|14
1627307850000|2021-07-26 13:57:30|1336.1|1334.9|1335.2|1334|1336.1|1334.9|1335.2|1334|39
1627307860000|2021-07-26 13:57:40|1335|1333.8|1336|1334.8|1336.2|1335|1335|1333.8|90
1627307870000|2021-07-26 13:57:50|1336.1|1334.9|1335.9|1334.7|1336.2|1335|1335.9|1334.7|4
1627307880000|2021-07-26 13:58:00|1335.8|1334.6|1336.2|1335|1336.2|1335|1335.7|1334.5|27
1627307890000|2021-07-26 13:58:10|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336|1334.8|21
1627307900000|2021-07-26 13:58:20|1335.9|1334.7|1336.3|1335.1|1336.4|1335.2|1335.8|1334.6|31
1627307910000|2021-07-26 13:58:30|1336.4|1335.2|1337.2|1336|1337.3|1336.1|1336.3|1335.1|38
1627307920000|2021-07-26 13:58:40|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|30
1627307930000|2021-07-26 13:58:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.2|1336|20
1627307940000|2021-07-26 13:59:00|1337.7|1336.5|1338.3|1337.1|1338.3|1337.1|1337.5|1336.3|53
1627307950000|2021-07-26 13:59:10|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338|1336.8|46
1627307960000|2021-07-26 13:59:20|1338.4|1337.2|1337.5|1336.3|1338.5|1337.3|1337.5|1336.3|31
1627307970000|2021-07-26 13:59:30|1337.6|1336.4|1337.9|1336.7|1337.9|1336.7|1337.5|1336.3|20
1627307980000|2021-07-26 13:59:40|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|11
1627307990000|2021-07-26 13:59:50|||||||||33
1627308000000|2021-07-26 14:00:00|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.7|1336.5|14
1627308010000|2021-07-26 14:00:10|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|19
1627308020000|2021-07-26 14:00:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|14
1627308030000|2021-07-26 14:00:30|1337.2|1336|1337.4|1336.2|1337.4|1336.2|1337|1335.8|19
1627308040000|2021-07-26 14:00:40|1337.3|1336.1|1337.5|1336.3|1337.6|1336.4|1337.3|1336.1|5
1627308050000|2021-07-26 14:00:50|1337.6|1336.4|1337.4|1336.2|1337.9|1336.7|1337.4|1336.2|9
1627308060000|2021-07-26 14:01:00|1337.3|1336.1|1337.9|1336.7|1337.9|1336.7|1337.2|1336|27
1627308070000|2021-07-26 14:01:10|1337.8|1336.6|1338.3|1337.1|1338.4|1337.2|1337.8|1336.6|13
1627308080000|2021-07-26 14:01:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.1|1336.9|18
1627308090000|2021-07-26 14:01:30|1338.3|1337.1|1338.3|1337.1|1338.7|1337.5|1338.2|1337|21
1627308100000|2021-07-26 14:01:40|1338.4|1337.2|1338.8|1337.6|1338.9|1337.7|1338.4|1337.2|15
1627308110000|2021-07-26 14:01:50|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.5|1337.3|5
1627308120000|2021-07-26 14:02:00|1338.6|1337.4|1339.2|1338|1339.3|1338.1|1338.4|1337.2|18
1627308130000|2021-07-26 14:02:10|1338.9|1337.7|1339.1|1337.9|1339.2|1338|1338.7|1337.5|158
1627308140000|2021-07-26 14:02:20|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339|1337.8|77
1627308150000|2021-07-26 14:02:30|1339.4|1338.2|1339.8|1338.6|1339.9|1338.7|1339.4|1338.2|32
1627308160000|2021-07-26 14:02:40|1339.7|1338.5|1340.1|1338.9|1340.1|1338.9|1339.5|1338.3|43
1627308170000|2021-07-26 14:02:50|1340|1338.8|1339.7|1338.5|1340|1338.8|1339.7|1338.5|18
1627308180000|2021-07-26 14:03:00|1339.5|1338.3|1339.4|1338.2|1339.7|1338.5|1339.4|1338.2|11
1627308190000|2021-07-26 14:03:10|1339.6|1338.4|1339.9|1338.7|1339.9|1338.7|1339.4|1338.2|18
1627308200000|2021-07-26 14:03:20|1340.2|1339|1340|1338.8|1340.2|1339|1339.9|1338.7|13
1627308210000|2021-07-26 14:03:30|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|6
1627308220000|2021-07-26 14:03:40|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|90
1627308230000|2021-07-26 14:03:50|1340.3|1339.1|1340.8|1339.6|1341|1339.8|1340.3|1339.1|19
1627308240000|2021-07-26 14:04:00|1340.9|1339.7|1341|1339.8|1341.2|1340|1340.3|1339.1|53
1627308250000|2021-07-26 14:04:10|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|40
1627308260000|2021-07-26 14:04:20|1341|1339.8|1341.1|1339.9|1341.3|1340.1|1341|1339.8|12
1627308270000|2021-07-26 14:04:30|1341.2|1340|1341.4|1340.2|1341.6|1340.4|1340.8|1339.6|30
1627308280000|2021-07-26 14:04:40|1341.3|1340.1|1341.1|1339.9|1341.4|1340.2|1341.1|1339.9|24
1627308290000|2021-07-26 14:04:50|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.8|1339.6|39
1627308300000|2021-07-26 14:05:00|1341.1|1339.9|1340.4|1339.2|1341.1|1339.9|1340.4|1339.2|24
1627308310000|2021-07-26 14:05:10|1340.7|1339.5|1341.2|1340|1341.2|1340|1340.6|1339.4|14
1627308320000|2021-07-26 14:05:20|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|14
1627308330000|2021-07-26 14:05:30|1341.1|1339.9|1341.3|1340.1|1341.4|1340.2|1340.9|1339.7|17
1627308340000|2021-07-26 14:05:40|1341.4|1340.2|1340.9|1339.7|1341.4|1340.2|1340.9|1339.7|17
1627308350000|2021-07-26 14:05:50|1341|1339.8|1341.4|1340.2|1341.5|1340.3|1341|1339.8|7
1627308360000|2021-07-26 14:06:00|1341.2|1340|1341.4|1340.2|1341.5|1340.3|1341.2|1340|6
1627308370000|2021-07-26 14:06:10|1341.5|1340.3|1341.6|1340.4|1341.7|1340.5|1341.5|1340.3|11
1627308380000|2021-07-26 14:06:20|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|1
1627308390000|2021-07-26 14:06:30|1341.7|1340.5|1342.2|1341|1342.4|1341.2|1341.7|1340.5|16
1627308400000|2021-07-26 14:06:40|1341.9|1340.7|1342.3|1341.1|1342.3|1341.1|1341.8|1340.6|27
1627308410000|2021-07-26 14:06:50|1342.2|1341|1341.9|1340.7|1342.2|1341|1341.8|1340.6|33
1627308420000|2021-07-26 14:07:00|1342|1340.8|1341.8|1340.6|1342.2|1341|1341.8|1340.6|15
1627308430000|2021-07-26 14:07:10|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|6
1627308440000|2021-07-26 14:07:20|1341.8|1340.6|1341.3|1340.1|1341.9|1340.7|1341.3|1340.1|18
1627308450000|2021-07-26 14:07:30|1341.2|1340|1340.5|1339.3|1341.2|1340|1340.5|1339.3|30
1627308460000|2021-07-26 14:07:40|1340.7|1339.5|1341|1339.8|1341|1339.8|1340.6|1339.4|16
1627308470000|2021-07-26 14:07:50|1340.9|1339.7|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|0
1627308480000|2021-07-26 14:08:00|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|13
1627308490000|2021-07-26 14:08:10|1341.2|1340|1341.2|1340|1341.4|1340.2|1341.2|1340|4
1627308500000|2021-07-26 14:08:20|1341.3|1340.1|1341.7|1340.5|1342|1340.8|1341.3|1340.1|53
1627308510000|2021-07-26 14:08:30|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.4|1340.2|77
1627308520000|2021-07-26 14:08:40|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|13
1627308530000|2021-07-26 14:08:50|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.5|1340.3|9
1627308540000|2021-07-26 14:09:00|1341.8|1340.6|1341.2|1340|1341.8|1340.6|1341.2|1340|17
1627308550000|2021-07-26 14:09:10|1340.9|1339.7|1341|1339.8|1341.2|1340|1340.9|1339.7|12
1627308560000|2021-07-26 14:09:20|1340.9|1339.7|1341.3|1340.1|1341.3|1340.1|1340.9|1339.7|8
1627308570000|2021-07-26 14:09:30|1341.2|1340|1340.8|1339.6|1341.2|1340|1340.8|1339.6|7
1627308580000|2021-07-26 14:09:40|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.9|1339.7|36
1627308590000|2021-07-26 14:09:50|1341|1339.8|1341|1339.8|1341.2|1340|1341|1339.8|65
1627308600000|2021-07-26 14:10:00|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.9|1339.7|53
1627308610000|2021-07-26 14:10:10|1341.3|1340.1|1341.2|1340|1341.4|1340.2|1341|1339.8|29
1627308620000|2021-07-26 14:10:20|1341.3|1340.1|1341.9|1340.7|1341.9|1340.7|1341.3|1340.1|16
1627308630000|2021-07-26 14:10:30|||||||||1
1627308640000|2021-07-26 14:10:40|1342.2|1341|1341.2|1340|1342.2|1341|1341.2|1340|37
1627308650000|2021-07-26 14:10:50|1340.9|1339.7|1340|1338.8|1341|1339.8|1340|1338.8|36
1627308660000|2021-07-26 14:11:00|1340.1|1338.9|1340.2|1339|1340.2|1339|1339.8|1338.6|36
1627308670000|2021-07-26 14:11:10|1339.7|1338.5|1339.4|1338.2|1339.7|1338.5|1339.3|1338.1|21
1627308680000|2021-07-26 14:11:20|1339.3|1338.1|1339.3|1338.1|1339.6|1338.4|1339.3|1338.1|14
1627308690000|2021-07-26 14:11:30|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1338.7|1337.5|35
1627308700000|2021-07-26 14:11:40|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.3|1338.1|19
1627308710000|2021-07-26 14:11:50|1339.8|1338.6|1339.8|1338.6|1340|1338.8|1339.8|1338.6|15
1627308720000|2021-07-26 14:12:00|1339.7|1338.5|1339.5|1338.3|1339.8|1338.6|1339.5|1338.3|9
1627308730000|2021-07-26 14:12:10|1339.4|1338.2|1340.3|1339.1|1340.5|1339.3|1339.4|1338.2|26
1627308740000|2021-07-26 14:12:20|1340.4|1339.2|1340.8|1339.6|1340.9|1339.7|1340.4|1339.2|43
1627308750000|2021-07-26 14:12:30|1340.9|1339.7|1341.4|1340.2|1341.7|1340.5|1340.9|1339.7|26
1627308760000|2021-07-26 14:12:40|1341.2|1340|1341.4|1340.2|1341.7|1340.5|1341.2|1340|95
1627308770000|2021-07-26 14:12:50|1341.5|1340.3|1341.4|1340.2|1341.9|1340.7|1341.4|1340.2|7
1627308780000|2021-07-26 14:13:00|1341.3|1340.1|1341.3|1340.1|1341.4|1340.2|1341.2|1340|14
1627308790000|2021-07-26 14:13:10|1341.2|1340|1340.9|1339.7|1341.2|1340|1340.9|1339.7|34
1627308800000|2021-07-26 14:13:20|1340.8|1339.6|1341.3|1340.1|1341.3|1340.1|1340.8|1339.6|9
1627308810000|2021-07-26 14:13:30|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.2|1340|17
1627308820000|2021-07-26 14:13:40|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|4
1627308830000|2021-07-26 14:13:50|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|15
1627308840000|2021-07-26 14:14:00|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1340.6|1339.4|31
1627308850000|2021-07-26 14:14:10|1341.2|1340|1341.3|1340.1|1341.4|1340.2|1341.2|1340|40
1627308860000|2021-07-26 14:14:20|1341.2|1340|1341.2|1340|1341.3|1340.1|1341.1|1339.9|19
1627308870000|2021-07-26 14:14:30|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|3
1627308880000|2021-07-26 14:14:40|1341.3|1340.1|1341.3|1340.1|1341.4|1340.2|1341.2|1340|33
1627308890000|2021-07-26 14:14:50|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|2
1627308900000|2021-07-26 14:15:00|1341.6|1340.4|1340.9|1339.7|1341.6|1340.4|1340.9|1339.7|48
1627308910000|2021-07-26 14:15:10|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|50
1627308920000|2021-07-26 14:15:20|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|17
1627308930000|2021-07-26 14:15:30|||||||||3
1627308940000|2021-07-26 14:15:40|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|5
1627308950000|2021-07-26 14:15:50|1340.5|1339.3|1340.9|1339.7|1340.9|1339.7|1340.4|1339.2|6
1627308960000|2021-07-26 14:16:00|1340.7|1339.5|1340.3|1339.1|1340.9|1339.7|1340.3|1339.1|28
1627308970000|2021-07-26 14:16:10|1340.4|1339.2|1340.7|1339.5|1340.7|1339.5|1340.4|1339.2|14
1627308980000|2021-07-26 14:16:20|1340.6|1339.4|1341.2|1340|1341.4|1340.2|1340.2|1339|62
1627308990000|2021-07-26 14:16:30|1341.4|1340.2|1342.3|1341.1|1342.3|1341.1|1341.4|1340.2|37
1627309000000|2021-07-26 14:16:40|1342.4|1341.2|1342.7|1341.5|1342.7|1341.5|1342.2|1341|40
1627309010000|2021-07-26 14:16:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|39
1627309020000|2021-07-26 14:17:00|1342.7|1341.5|1342.6|1341.4|1343.2|1342|1342.5|1341.3|29
1627309030000|2021-07-26 14:17:10|1342.5|1341.3|1342.3|1341.1|1342.6|1341.4|1342.1|1340.9|42
1627309040000|2021-07-26 14:17:20|1342.4|1341.2|1342.6|1341.4|1342.6|1341.4|1342.4|1341.2|12
1627309050000|2021-07-26 14:17:30|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|18
1627309060000|2021-07-26 14:17:40|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|19
1627309070000|2021-07-26 14:17:50|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.2|1341|31
1627309080000|2021-07-26 14:18:00|1342.5|1341.3|1342.2|1341|1342.6|1341.4|1342.2|1341|26
1627309090000|2021-07-26 14:18:10|1342.4|1341.2|1342.3|1341.1|1342.6|1341.4|1342.3|1341.1|34
1627309100000|2021-07-26 14:18:20|1342.4|1341.2|1343.2|1342|1343.2|1342|1342.4|1341.2|14
1627309110000|2021-07-26 14:18:30|1343.5|1342.3|1343.7|1342.5|1343.7|1342.5|1343.2|1342|26
1627309120000|2021-07-26 14:18:40|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|50
1627309130000|2021-07-26 14:18:50|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.7|1342.5|39
1627309140000|2021-07-26 14:19:00|1343.7|1342.5|1344.5|1343.3|1344.7|1343.5|1343.7|1342.5|52
1627309150000|2021-07-26 14:19:10|1344.4|1343.2|1344.6|1343.4|1344.7|1343.5|1344.3|1343.1|32
1627309160000|2021-07-26 14:19:20|1344.7|1343.5|1344.6|1343.4|1345|1343.8|1344.6|1343.4|21
1627309170000|2021-07-26 14:19:30|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.4|1343.2|11
1627309180000|2021-07-26 14:19:40|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.4|1343.2|29
1627309190000|2021-07-26 14:19:50|1344.7|1343.5|1344.9|1343.7|1345|1343.8|1344.2|1343|93
1627309200000|2021-07-26 14:20:00|1345.2|1344|1346.2|1345|1346.2|1345|1345.1|1343.9|16
1627309210000|2021-07-26 14:20:10|1346.1|1344.9|1346.9|1345.7|1346.9|1345.7|1346.1|1344.9|46
1627309220000|2021-07-26 14:20:20|1347.2|1346|1346.7|1345.5|1347.4|1346.2|1346.6|1345.4|53
1627309230000|2021-07-26 14:20:30|1346.8|1345.6|1347|1345.8|1347.2|1346|1346.7|1345.5|17
1627309240000|2021-07-26 14:20:40|1346.9|1345.7|1347.3|1346.1|1347.4|1346.2|1346.9|1345.7|10
1627309250000|2021-07-26 14:20:50|1347.2|1346|1347.2|1346|1347.5|1346.3|1347.2|1346|33
1627309260000|2021-07-26 14:21:00|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.2|1346|7
1627309270000|2021-07-26 14:21:10|1347.3|1346.1|1346.7|1345.5|1347.4|1346.2|1346.6|1345.4|31
1627309280000|2021-07-26 14:21:20|1346.4|1345.2|1346.5|1345.3|1346.7|1345.5|1346.4|1345.2|12
1627309290000|2021-07-26 14:21:30|1346.4|1345.2|1346.5|1345.3|1346.7|1345.5|1346.4|1345.2|11
1627309300000|2021-07-26 14:21:40|1346.6|1345.4|1346.2|1345|1346.7|1345.5|1346.1|1344.9|20
1627309310000|2021-07-26 14:21:50|1346.1|1344.9|1346|1344.8|1346.3|1345.1|1345.9|1344.7|28
1627309320000|2021-07-26 14:22:00|1345.9|1344.7|1345.4|1344.2|1345.9|1344.7|1345.4|1344.2|124
1627309330000|2021-07-26 14:22:10|1345.5|1344.3|1345.5|1344.3|1345.7|1344.5|1345.4|1344.2|29
1627309340000|2021-07-26 14:22:20|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1345.2|1344|34
1627309350000|2021-07-26 14:22:30|1345.6|1344.4|1346.4|1345.2|1346.4|1345.2|1345.6|1344.4|87
1627309360000|2021-07-26 14:22:40|1346.5|1345.3|1346.4|1345.2|1346.9|1345.7|1346.4|1345.2|53
1627309370000|2021-07-26 14:22:50|1346.6|1345.4|1346.2|1345|1346.7|1345.5|1346.2|1345|18
1627309380000|2021-07-26 14:23:00|1346.1|1344.9|1345.8|1344.6|1346.1|1344.9|1345.5|1344.3|19
1627309390000|2021-07-26 14:23:10|1345.7|1344.5|1345.2|1344|1346.1|1344.9|1345.2|1344|12
1627309400000|2021-07-26 14:23:20|1345.4|1344.2|1346|1344.8|1346|1344.8|1345.3|1344.1|9
1627309410000|2021-07-26 14:23:30|1345.9|1344.7|1346.5|1345.3|1346.5|1345.3|1345.8|1344.6|78
1627309420000|2021-07-26 14:23:40|1346.9|1345.7|1346.6|1345.4|1346.9|1345.7|1346.6|1345.4|9
1627309430000|2021-07-26 14:23:50|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1345.9|1344.7|8
1627309440000|2021-07-26 14:24:00|1346.3|1345.1|1346.1|1344.9|1346.5|1345.3|1346.1|1344.9|28
1627309450000|2021-07-26 14:24:10|1346.2|1345|1346.4|1345.2|1346.4|1345.2|1346.1|1344.9|10
1627309460000|2021-07-26 14:24:20|1346.5|1345.3|1346.4|1345.2|1346.9|1345.7|1346.4|1345.2|19
1627309470000|2021-07-26 14:24:30|1346.5|1345.3|1346.7|1345.5|1347.2|1346|1346.4|1345.2|35
1627309480000|2021-07-26 14:24:40|1346.8|1345.6|1347.4|1346.2|1347.4|1346.2|1346.8|1345.6|16
1627309490000|2021-07-26 14:24:50|1347.6|1346.4|1347.3|1346.1|1347.7|1346.5|1347.3|1346.1|12
1627309500000|2021-07-26 14:25:00|1347.4|1346.2|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|7
1627309510000|2021-07-26 14:25:10|1347.6|1346.4|1348.2|1347|1348.2|1347|1347.6|1346.4|24
1627309520000|2021-07-26 14:25:20|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1347.9|1346.7|19
1627309530000|2021-07-26 14:25:30|1348.1|1346.9|1348.2|1347|1348.2|1347|1347.9|1346.7|13
1627309540000|2021-07-26 14:25:40|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.1|1346.9|12
1627309550000|2021-07-26 14:25:50|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.2|1347|19
1627309560000|2021-07-26 14:26:00|1348.4|1347.2|1347.7|1346.5|1348.4|1347.2|1347.7|1346.5|13
1627309570000|2021-07-26 14:26:10|1347.5|1346.3|1347.2|1346|1347.5|1346.3|1347.2|1346|32
1627309580000|2021-07-26 14:26:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.2|1346|15
1627309590000|2021-07-26 14:26:30|1347.4|1346.2|1348.4|1347.2|1348.4|1347.2|1347.4|1346.2|38
1627309600000|2021-07-26 14:26:40|1348.3|1347.1|1348|1346.8|1348.4|1347.2|1348|1346.8|16
1627309610000|2021-07-26 14:26:50|1347.9|1346.7|1347.7|1346.5|1347.9|1346.7|1347.6|1346.4|51
1627309620000|2021-07-26 14:27:00|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|5
1627309630000|2021-07-26 14:27:10|1347.3|1346.1|1346.9|1345.7|1347.4|1346.2|1346.9|1345.7|15
1627309640000|2021-07-26 14:27:20|1346.7|1345.5|1346.9|1345.7|1346.9|1345.7|1346.7|1345.5|10
1627309650000|2021-07-26 14:27:30|1347|1345.8|1346.8|1345.6|1347.2|1346|1346.8|1345.6|4
1627309660000|2021-07-26 14:27:40|1346.7|1345.5|1346.4|1345.2|1346.7|1345.5|1346.3|1345.1|7
1627309670000|2021-07-26 14:27:50|1346.3|1345.1|1346.8|1345.6|1346.9|1345.7|1346.3|1345.1|20
1627309680000|2021-07-26 14:28:00|1346.7|1345.5|1347.3|1346.1|1347.3|1346.1|1346.5|1345.3|22
1627309690000|2021-07-26 14:28:10|1347.2|1346|1347.2|1346|1347.2|1346|1347|1345.8|5
1627309700000|2021-07-26 14:28:20|1347.4|1346.2|1347.4|1346.2|1347.7|1346.5|1347.3|1346.1|10
1627309710000|2021-07-26 14:28:30|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|13
1627309720000|2021-07-26 14:28:40|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|8
1627309730000|2021-07-26 14:28:50|1347.5|1346.3|1347.8|1346.6|1347.9|1346.7|1347.5|1346.3|26
1627309740000|2021-07-26 14:29:00|1347.7|1346.5|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|14
1627309750000|2021-07-26 14:29:10|1347.5|1346.3|1347.3|1346.1|1347.5|1346.3|1347.2|1346|24
1627309760000|2021-07-26 14:29:20|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.2|1346|135
1627309770000|2021-07-26 14:29:30|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.2|1346|25
1627309780000|2021-07-26 14:29:40|1347.4|1346.2|1346.8|1345.6|1347.4|1346.2|1346.7|1345.5|16
1627309790000|2021-07-26 14:29:50|1346.7|1345.5|1346.4|1345.2|1346.9|1345.7|1346.4|1345.2|9
1627309800000|2021-07-26 14:30:00|1346.5|1345.3|1346.8|1345.6|1346.9|1345.7|1346.5|1345.3|35
1627309810000|2021-07-26 14:30:10|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|74
1627309820000|2021-07-26 14:30:20|1346.6|1345.4|1347.2|1346|1347.2|1346|1346.6|1345.4|23
1627309830000|2021-07-26 14:30:30|1347.4|1346.2|1347.4|1346.2|1347.9|1346.7|1347.2|1346|40
1627309840000|2021-07-26 14:30:40|1347.3|1346.1|1347.4|1346.2|1347.7|1346.5|1347.3|1346.1|11
1627309850000|2021-07-26 14:30:50|1347.5|1346.3|1347|1345.8|1347.5|1346.3|1346.9|1345.7|51
1627309860000|2021-07-26 14:31:00|1347.2|1346|1347|1345.8|1347.2|1346|1346.9|1345.7|26
1627309870000|2021-07-26 14:31:10|1347.1|1345.9|1346.9|1345.7|1347.2|1346|1346.5|1345.3|42
1627309880000|2021-07-26 14:31:20|1347|1345.8|1346.8|1345.6|1347|1345.8|1346.8|1345.6|17
1627309890000|2021-07-26 14:31:30|1346.7|1345.5|1346.2|1345|1346.7|1345.5|1346.2|1345|18
1627309900000|2021-07-26 14:31:40|1345.9|1344.7|1345.4|1344.2|1345.9|1344.7|1345.4|1344.2|14
1627309910000|2021-07-26 14:31:50|1345.3|1344.1|1344.2|1343|1345.3|1344.1|1344.2|1343|41
1627309920000|2021-07-26 14:32:00|1344.1|1342.9|1344.5|1343.3|1344.7|1343.5|1343.9|1342.7|36
1627309930000|2021-07-26 14:32:10|1344.7|1343.5|1344.5|1343.3|1344.7|1343.5|1344.4|1343.2|17
1627309940000|2021-07-26 14:32:20|1344.4|1343.2|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|13
1627309950000|2021-07-26 14:32:30|1344.2|1343|1343.9|1342.7|1344.2|1343|1343.9|1342.7|18
1627309960000|2021-07-26 14:32:40|1344.2|1343|1343.9|1342.7|1344.2|1343|1343.4|1342.2|45
1627309970000|2021-07-26 14:32:50|1344|1342.8|1344.4|1343.2|1344.4|1343.2|1344|1342.8|2
1627309980000|2021-07-26 14:33:00|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|14
1627309990000|2021-07-26 14:33:10|1344.4|1343.2|1344.8|1343.6|1344.8|1343.6|1344.4|1343.2|36
1627310000000|2021-07-26 14:33:20|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1345.2|1344|26
1627310010000|2021-07-26 14:33:30|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.4|1344.2|102
1627310020000|2021-07-26 14:33:40|1345.4|1344.2|1345.3|1344.1|1345.5|1344.3|1345.3|1344.1|6
1627310030000|2021-07-26 14:33:50|1345.2|1344|1346.2|1345|1346.2|1345|1345.2|1344|10
1627310040000|2021-07-26 14:34:00|1346|1344.8|1346.2|1345|1346.2|1345|1345.7|1344.5|10
1627310050000|2021-07-26 14:34:10|1346|1344.8|1346|1344.8|1346|1344.8|1345.9|1344.7|5
1627310060000|2021-07-26 14:34:20|1345.9|1344.7|1345.5|1344.3|1346|1344.8|1345.4|1344.2|8
1627310070000|2021-07-26 14:34:30|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.2|1344|5
1627310080000|2021-07-26 14:34:40|1345.7|1344.5|1346.1|1344.9|1346.2|1345|1345.7|1344.5|30
1627310090000|2021-07-26 14:34:50|1345.9|1344.7|1346.2|1345|1346.3|1345.1|1345.8|1344.6|6
1627310100000|2021-07-26 14:35:00|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|2
1627310110000|2021-07-26 14:35:10|1346.4|1345.2|1346|1344.8|1346.4|1345.2|1346|1344.8|25
1627310120000|2021-07-26 14:35:20|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|2
1627310130000|2021-07-26 14:35:30|1346.2|1345|1345.9|1344.7|1346.4|1345.2|1345.9|1344.7|46
1627310140000|2021-07-26 14:35:40|1345.8|1344.6|1346|1344.8|1346.2|1345|1345.7|1344.5|23
1627310150000|2021-07-26 14:35:50|1346.1|1344.9|1346.7|1345.5|1346.7|1345.5|1346.1|1344.9|8
1627310160000|2021-07-26 14:36:00|1346.3|1345.1|1346.6|1345.4|1346.7|1345.5|1346.3|1345.1|7
1627310170000|2021-07-26 14:36:10|1346.7|1345.5|1346.2|1345|1346.7|1345.5|1346.2|1345|16
1627310180000|2021-07-26 14:36:20|1345.9|1344.7|1345.8|1344.6|1346.1|1344.9|1345.8|1344.6|9
1627310190000|2021-07-26 14:36:30|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|19
1627310200000|2021-07-26 14:36:40|1346|1344.8|1346.3|1345.1|1346.5|1345.3|1346|1344.8|7
1627310210000|2021-07-26 14:36:50|1346.2|1345|1346.5|1345.3|1346.7|1345.5|1346.2|1345|121
1627310220000|2021-07-26 14:37:00|1346.7|1345.5|1346.4|1345.2|1346.7|1345.5|1346.2|1345|9
1627310230000|2021-07-26 14:37:10|1346.7|1345.5|1346.2|1345|1346.7|1345.5|1346.2|1345|8
1627310240000|2021-07-26 14:37:20|1346.4|1345.2|1346.3|1345.1|1346.4|1345.2|1346.1|1344.9|28
1627310250000|2021-07-26 14:37:30|1346.4|1345.2|1346.6|1345.4|1346.7|1345.5|1346.4|1345.2|15
1627310260000|2021-07-26 14:37:40|1346.7|1345.5|1345.7|1344.5|1346.7|1345.5|1345.7|1344.5|138
1627310270000|2021-07-26 14:37:50|1345.9|1344.7|1345.7|1344.5|1346|1344.8|1345.7|1344.5|14
1627310280000|2021-07-26 14:38:00|1345.8|1344.6|1345.8|1344.6|1346.1|1344.9|1345.8|1344.6|4
1627310290000|2021-07-26 14:38:10|1345.9|1344.7|1345.9|1344.7|1346|1344.8|1345.8|1344.6|2
1627310300000|2021-07-26 14:38:20|1345.8|1344.6|1345.5|1344.3|1345.8|1344.6|1345.4|1344.2|2
1627310310000|2021-07-26 14:38:30|1345.4|1344.2|1346.1|1344.9|1346.1|1344.9|1345.3|1344.1|10
1627310320000|2021-07-26 14:38:40|1346|1344.8|1346.5|1345.3|1346.5|1345.3|1345.8|1344.6|18
1627310330000|2021-07-26 14:38:50|1346.6|1345.4|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|100
1627310340000|2021-07-26 14:39:00|||||||||20
1627310350000|2021-07-26 14:39:10|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|51
1627310360000|2021-07-26 14:39:20|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|125
1627310370000|2021-07-26 14:39:30|1346.5|1345.3|1346.4|1345.2|1346.9|1345.7|1346.4|1345.2|12
1627310380000|2021-07-26 14:39:40|1346.5|1345.3|1347.2|1346|1347.2|1346|1346.5|1345.3|33
1627310390000|2021-07-26 14:39:50|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|5
1627310400000|2021-07-26 14:40:00|1347.6|1346.4|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|22
1627310410000|2021-07-26 14:40:10|1347.5|1346.3|1347.9|1346.7|1348.1|1346.9|1347.5|1346.3|33
1627310420000|2021-07-26 14:40:20|1348|1346.8|1348.4|1347.2|1348.4|1347.2|1347.9|1346.7|5
1627310430000|2021-07-26 14:40:30|1348.3|1347.1|1348.2|1347|1348.4|1347.2|1348.2|1347|8
1627310440000|2021-07-26 14:40:40|1348.3|1347.1|1348.3|1347.1|1348.4|1347.2|1348.2|1347|13
1627310450000|2021-07-26 14:40:50|1348.2|1347|1348|1346.8|1348.2|1347|1347.9|1346.7|5
1627310460000|2021-07-26 14:41:00|1347.9|1346.7|1347.7|1346.5|1347.9|1346.7|1347.2|1346|34
1627310470000|2021-07-26 14:41:10|1348.2|1347|1348.2|1347|1348.2|1347|1348|1346.8|47
1627310480000|2021-07-26 14:41:20|1348.4|1347.2|1348.9|1347.7|1348.9|1347.7|1348.4|1347.2|10
1627310490000|2021-07-26 14:41:30|||||||||1
1627310500000|2021-07-26 14:41:40|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|23
1627310510000|2021-07-26 14:41:50|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|2
1627310520000|2021-07-26 14:42:00|1349.3|1348.1|1349.4|1348.2|1349.5|1348.3|1349.3|1348.1|37
1627310530000|2021-07-26 14:42:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|1
1627310540000|2021-07-26 14:42:20|1349.1|1347.9|1348.8|1347.6|1349.1|1347.9|1348.7|1347.5|30
1627310550000|2021-07-26 14:42:30|1348.7|1347.5|1348.4|1347.2|1348.7|1347.5|1348.2|1347|24
1627310560000|2021-07-26 14:42:40|1348.5|1347.3|1348.1|1346.9|1348.6|1347.4|1348.1|1346.9|29
1627310570000|2021-07-26 14:42:50|1348|1346.8|1347.9|1346.7|1348.2|1347|1347.9|1346.7|6
1627310580000|2021-07-26 14:43:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|7
1627310590000|2021-07-26 14:43:10|||||||||55
1627310600000|2021-07-26 14:43:20|1348|1346.8|1347.8|1346.6|1348.2|1347|1347.8|1346.6|24
1627310610000|2021-07-26 14:43:30|1347.9|1346.7|1347.9|1346.7|1348|1346.8|1347.9|1346.7|18
1627310620000|2021-07-26 14:43:40|1348|1346.8|1348|1346.8|1348|1346.8|1347.8|1346.6|13
1627310630000|2021-07-26 14:43:50|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|0
1627310640000|2021-07-26 14:44:00|1347.9|1346.7|1347.8|1346.6|1348|1346.8|1347.7|1346.5|25
1627310650000|2021-07-26 14:44:10|1347.9|1346.7|1347.4|1346.2|1348.1|1346.9|1347.4|1346.2|26
1627310660000|2021-07-26 14:44:20|1347.2|1346|1347.2|1346|1347.4|1346.2|1347.2|1346|15
1627310670000|2021-07-26 14:44:30|1347.4|1346.2|1347.6|1346.4|1347.7|1346.5|1347.3|1346.1|22
1627310680000|2021-07-26 14:44:40|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|9
1627310690000|2021-07-26 14:44:50|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1347.5|1346.3|28
1627310700000|2021-07-26 14:45:00|1347.4|1346.2|1347.9|1346.7|1347.9|1346.7|1347.2|1346|14
1627310710000|2021-07-26 14:45:10|1348.2|1347|1348.2|1347|1348.5|1347.3|1348.2|1347|43
1627310720000|2021-07-26 14:45:20|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.2|1347|12
1627310730000|2021-07-26 14:45:30|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|6
1627310740000|2021-07-26 14:45:40|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|8
1627310750000|2021-07-26 14:45:50|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|18
1627310760000|2021-07-26 14:46:00|1349.1|1347.9|1348.9|1347.7|1349.2|1348|1348.8|1347.6|20
1627310770000|2021-07-26 14:46:10|1349.1|1347.9|1349.7|1348.5|1349.7|1348.5|1349.1|1347.9|26
1627310780000|2021-07-26 14:46:20|1349.5|1348.3|1349.5|1348.3|1349.7|1348.5|1349.4|1348.2|10
1627310790000|2021-07-26 14:46:30|1349.6|1348.4|1349.9|1348.7|1349.9|1348.7|1349.6|1348.4|31
1627310800000|2021-07-26 14:46:40|1350.1|1348.9|1349.9|1348.7|1350.2|1349|1349.9|1348.7|39
1627310810000|2021-07-26 14:46:50|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|7
1627310820000|2021-07-26 14:47:00|1349.5|1348.3|1349.7|1348.5|1349.7|1348.5|1349.1|1347.9|37
1627310830000|2021-07-26 14:47:10|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|17
1627310840000|2021-07-26 14:47:20|1349.6|1348.4|1350.4|1349.2|1350.4|1349.2|1349.6|1348.4|19
1627310850000|2021-07-26 14:47:30|1350.2|1349|1349.8|1348.6|1350.4|1349.2|1349.8|1348.6|14
1627310860000|2021-07-26 14:47:40|1349.9|1348.7|1350.2|1349|1350.2|1349|1349.8|1348.6|23
1627310870000|2021-07-26 14:47:50|1350.1|1348.9|1350.2|1349|1350.2|1349|1349.9|1348.7|33
1627310880000|2021-07-26 14:48:00|1350|1348.8|1350.3|1349.1|1350.4|1349.2|1349.9|1348.7|23
1627310890000|2021-07-26 14:48:10|1350.4|1349.2|1350.1|1348.9|1350.4|1349.2|1350|1348.8|18
1627310900000|2021-07-26 14:48:20|1350.2|1349|1349.9|1348.7|1350.2|1349|1349.9|1348.7|6
1627310910000|2021-07-26 14:48:30|1350|1348.8|1349.7|1348.5|1350|1348.8|1349.7|1348.5|29
1627310920000|2021-07-26 14:48:40|1349.8|1348.6|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|15
1627310930000|2021-07-26 14:48:50|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|7
1627310940000|2021-07-26 14:49:00|1349.9|1348.7|1350.4|1349.2|1350.4|1349.2|1349.8|1348.6|52
1627310950000|2021-07-26 14:49:10|1350.5|1349.3|1350.1|1348.9|1350.5|1349.3|1350.1|1348.9|24
1627310960000|2021-07-26 14:49:20|1350.2|1349|1350|1348.8|1350.3|1349.1|1349.9|1348.7|6
1627310970000|2021-07-26 14:49:30|1350.2|1349|1350|1348.8|1350.2|1349|1349.9|1348.7|5
1627310980000|2021-07-26 14:49:40|1349.9|1348.7|1350.2|1349|1350.2|1349|1349.8|1348.6|17
1627310990000|2021-07-26 14:49:50|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1350.2|1349|21
1627311000000|2021-07-26 14:50:00|1350.9|1349.7|1351.4|1350.2|1351.5|1350.3|1350.7|1349.5|36
1627311010000|2021-07-26 14:50:10|1351.3|1350.1|1351.2|1350|1351.4|1350.2|1351.2|1350|21
1627311020000|2021-07-26 14:50:20|1350.9|1349.7|1350.9|1349.7|1351|1349.8|1350.9|1349.7|15
1627311030000|2021-07-26 14:50:30|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.8|1349.6|68
1627311040000|2021-07-26 14:50:40|1350.8|1349.6|1351|1349.8|1351.2|1350|1350.8|1349.6|62
1627311050000|2021-07-26 14:50:50|1350.9|1349.7|1351.1|1349.9|1351.2|1350|1350.9|1349.7|9
1627311060000|2021-07-26 14:51:00|1351.2|1350|1351.2|1350|1351.2|1350|1350.9|1349.7|11
1627311070000|2021-07-26 14:51:10|1351.3|1350.1|1351.5|1350.3|1351.5|1350.3|1351.2|1350|10
1627311080000|2021-07-26 14:51:20|1351.4|1350.2|1350.9|1349.7|1351.5|1350.3|1350.8|1349.6|16
1627311090000|2021-07-26 14:51:30|1350.8|1349.6|1351.2|1350|1351.3|1350.1|1350.8|1349.6|11
1627311100000|2021-07-26 14:51:40|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.2|1350|12
1627311110000|2021-07-26 14:51:50|1351.3|1350.1|1351.2|1350|1351.3|1350.1|1351|1349.8|16
1627311120000|2021-07-26 14:52:00|1351.3|1350.1|1351.2|1350|1351.4|1350.2|1351.1|1349.9|10
1627311130000|2021-07-26 14:52:10|1351.3|1350.1|1351.3|1350.1|1351.4|1350.2|1351.2|1350|8
1627311140000|2021-07-26 14:52:20|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.3|1350.1|6
1627311150000|2021-07-26 14:52:30|1351.3|1350.1|1350.9|1349.7|1351.4|1350.2|1350.9|1349.7|44
1627311160000|2021-07-26 14:52:40|1350.7|1349.5|1350.2|1349|1350.7|1349.5|1350.2|1349|27
1627311170000|2021-07-26 14:52:50|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|15
1627311180000|2021-07-26 14:53:00|1350.5|1349.3|1350.9|1349.7|1350.9|1349.7|1350.5|1349.3|11
1627311190000|2021-07-26 14:53:10|1350.8|1349.6|1351.4|1350.2|1351.4|1350.2|1350.8|1349.6|39
1627311200000|2021-07-26 14:53:20|1351.3|1350.1|1351.4|1350.2|1351.4|1350.2|1351.3|1350.1|1
1627311210000|2021-07-26 14:53:30|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|18
1627311220000|2021-07-26 14:53:40|1350.9|1349.7|1350.8|1349.6|1350.9|1349.7|1350.7|1349.5|14
1627311230000|2021-07-26 14:53:50|1350.7|1349.5|1351.2|1350|1351.2|1350|1350.7|1349.5|5
1627311240000|2021-07-26 14:54:00|1351|1349.8|1350.7|1349.5|1351|1349.8|1350.4|1349.2|37
1627311250000|2021-07-26 14:54:10|||||||||4
1627311260000|2021-07-26 14:54:20|1350.8|1349.6|1350.7|1349.5|1351.2|1350|1350.7|1349.5|22
1627311270000|2021-07-26 14:54:30|1350.9|1349.7|1350.8|1349.6|1350.9|1349.7|1350.8|1349.6|8
1627311280000|2021-07-26 14:54:40|1350.9|1349.7|1350.4|1349.2|1350.9|1349.7|1350.2|1349|5
1627311290000|2021-07-26 14:54:50|||||||||5
1627311300000|2021-07-26 14:55:00|1350.5|1349.3|1350.4|1349.2|1350.7|1349.5|1350.4|1349.2|16
1627311310000|2021-07-26 14:55:10|1350.7|1349.5|1350.5|1349.3|1350.7|1349.5|1350.4|1349.2|18
1627311320000|2021-07-26 14:55:20|1350.6|1349.4|1351|1349.8|1351.2|1350|1350.6|1349.4|30
1627311330000|2021-07-26 14:55:30|1351.1|1349.9|1351.2|1350|1351.2|1350|1351.1|1349.9|2
1627311340000|2021-07-26 14:55:40|1351.1|1349.9|1351|1349.8|1351.1|1349.9|1351|1349.8|5
1627311350000|2021-07-26 14:55:50|1351.1|1349.9|1351.4|1350.2|1351.4|1350.2|1351.1|1349.9|12
1627311360000|2021-07-26 14:56:00|1351.2|1350|1350.9|1349.7|1351.2|1350|1350.9|1349.7|51
1627311370000|2021-07-26 14:56:10|1351.2|1350|1351.4|1350.2|1351.4|1350.2|1351.2|1350|10
1627311380000|2021-07-26 14:56:20|1351.2|1350|1351.2|1350|1351.3|1350.1|1351.2|1350|14
1627311390000|2021-07-26 14:56:30|1351.3|1350.1|1351.2|1350|1351.4|1350.2|1351.2|1350|31
1627311400000|2021-07-26 14:56:40|1351|1349.8|1351.2|1350|1351.2|1350|1351|1349.8|11
1627311410000|2021-07-26 14:56:50|1351.1|1349.9|1351|1349.8|1351.2|1350|1351|1349.8|14
1627311420000|2021-07-26 14:57:00|1350.9|1349.7|1351.4|1350.2|1351.4|1350.2|1350.9|1349.7|61
1627311430000|2021-07-26 14:57:10|||||||||17
1627311440000|2021-07-26 14:57:20|1351.3|1350.1|1351.2|1350|1351.4|1350.2|1351.2|1350|9
1627311450000|2021-07-26 14:57:30|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|6
1627311460000|2021-07-26 14:57:40|1351.2|1350|1351.2|1350|1351.2|1350|1351.1|1349.9|26
1627311470000|2021-07-26 14:57:50|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351.4|1350.2|5
1627311480000|2021-07-26 14:58:00|1351.4|1350.2|1350.9|1349.7|1351.4|1350.2|1350.7|1349.5|24
1627311490000|2021-07-26 14:58:10|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|6
1627311500000|2021-07-26 14:58:20|1350.9|1349.7|1350.9|1349.7|1351|1349.8|1350.9|1349.7|24
1627311510000|2021-07-26 14:58:30|1350.7|1349.5|1350.4|1349.2|1350.7|1349.5|1350.3|1349.1|23
1627311520000|2021-07-26 14:58:40|1350.6|1349.4|1350.7|1349.5|1350.7|1349.5|1350.6|1349.4|3
1627311530000|2021-07-26 14:58:50|1350.9|1349.7|1350.8|1349.6|1350.9|1349.7|1350.7|1349.5|7
1627311540000|2021-07-26 14:59:00|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.4|1349.2|9
1627311550000|2021-07-26 14:59:10|||||||||1
1627311560000|2021-07-26 14:59:20|1350.6|1349.4|1350.4|1349.2|1350.6|1349.4|1350.4|1349.2|4
1627311570000|2021-07-26 14:59:30|1350.5|1349.3|1350.7|1349.5|1350.7|1349.5|1350.5|1349.3|15
1627311580000|2021-07-26 14:59:40|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|17
1627311590000|2021-07-26 14:59:50|1351|1349.8|1351.2|1350|1351.4|1350.2|1351|1349.8|12
1627311600000|2021-07-26 15:00:00|1351.3|1350.1|1351.4|1350.2|1351.5|1350.3|1351.2|1350|33
1627311610000|2021-07-26 15:00:10|1351.5|1350.3|1352|1350.8|1352.1|1350.9|1351.5|1350.3|23
1627311620000|2021-07-26 15:00:20|1351.9|1350.7|1352|1350.8|1352.1|1350.9|1351.9|1350.7|15
1627311630000|2021-07-26 15:00:30|1351.9|1350.7|1351.3|1350.1|1352|1350.8|1351.3|1350.1|24
1627311640000|2021-07-26 15:00:40|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|11
1627311650000|2021-07-26 15:00:50|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.3|1350.1|7
1627311660000|2021-07-26 15:01:00|1351.3|1350.1|1350.4|1349.2|1351.3|1350.1|1350.4|1349.2|34
1627311670000|2021-07-26 15:01:10|1350.2|1349|1349.9|1348.7|1350.2|1349|1349.9|1348.7|41
1627311680000|2021-07-26 15:01:20|1350.2|1349|1350.4|1349.2|1350.4|1349.2|1350.2|1349|18
1627311690000|2021-07-26 15:01:30|1350.2|1349|1350.7|1349.5|1350.7|1349.5|1350.1|1348.9|33
1627311700000|2021-07-26 15:01:40|1350.6|1349.4|1349.5|1348.3|1350.6|1349.4|1349.5|1348.3|28
1627311710000|2021-07-26 15:01:50|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|3
1627311720000|2021-07-26 15:02:00|1349.4|1348.2|1349.5|1348.3|1349.7|1348.5|1349.4|1348.2|23
1627311730000|2021-07-26 15:02:10|1349.7|1348.5|1349.7|1348.5|1349.8|1348.6|1349.5|1348.3|8
1627311740000|2021-07-26 15:02:20|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|7
1627311750000|2021-07-26 15:02:30|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|3
1627311760000|2021-07-26 15:02:40|1349.5|1348.3|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|21
1627311770000|2021-07-26 15:02:50|1349.7|1348.5|1349.4|1348.2|1349.9|1348.7|1349.4|1348.2|30
1627311780000|2021-07-26 15:03:00|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.4|1348.2|12
1627311790000|2021-07-26 15:03:10|1349.9|1348.7|1350.2|1349|1350.2|1349|1349.9|1348.7|35
1627311800000|2021-07-26 15:03:20|1350.3|1349.1|1349.9|1348.7|1350.3|1349.1|1349.9|1348.7|12
1627311810000|2021-07-26 15:03:30|1349.8|1348.6|1350|1348.8|1350|1348.8|1349.4|1348.2|30
1627311820000|2021-07-26 15:03:40|1350.1|1348.9|1350.2|1349|1350.2|1349|1349.9|1348.7|15
1627311830000|2021-07-26 15:03:50|1350.3|1349.1|1349.9|1348.7|1350.3|1349.1|1349.9|1348.7|3
1627311840000|2021-07-26 15:04:00|1350|1348.8|1349.9|1348.7|1350.2|1349|1349.9|1348.7|21
1627311850000|2021-07-26 15:04:10|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|32
1627311860000|2021-07-26 15:04:20|1350.1|1348.9|1349.7|1348.5|1350.1|1348.9|1349.2|1348|34
1627311870000|2021-07-26 15:04:30|1349.8|1348.6|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|10
1627311880000|2021-07-26 15:04:40|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|4
1627311890000|2021-07-26 15:04:50|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|3
1627311900000|2021-07-26 15:05:00|1349.4|1348.2|1348.9|1347.7|1349.5|1348.3|1348.7|1347.5|17
1627311910000|2021-07-26 15:05:10|1349|1347.8|1349.2|1348|1349.2|1348|1348.9|1347.7|8
1627311920000|2021-07-26 15:05:20|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|6
1627311930000|2021-07-26 15:05:30|1348.8|1347.6|1348.4|1347.2|1348.8|1347.6|1348.2|1347|53
1627311940000|2021-07-26 15:05:40|||||||||1
1627311950000|2021-07-26 15:05:50|1348.3|1347.1|1348.1|1346.9|1348.3|1347.1|1347.9|1346.7|15
1627311960000|2021-07-26 15:06:00|1348.2|1347|1347.7|1346.5|1348.2|1347|1347.7|1346.5|4
1627311970000|2021-07-26 15:06:10|1347.8|1346.6|1348.7|1347.5|1348.7|1347.5|1347.8|1346.6|23
1627311980000|2021-07-26 15:06:20|1348.6|1347.4|1347.9|1346.7|1348.6|1347.4|1347.9|1346.7|52
1627311990000|2021-07-26 15:06:30|1348|1346.8|1347.8|1346.6|1348|1346.8|1347.7|1346.5|16
1627312000000|2021-07-26 15:06:40|1347.7|1346.5|1347.7|1346.5|1347.9|1346.7|1347.2|1346|79
1627312010000|2021-07-26 15:06:50|1347.4|1346.2|1347.3|1346.1|1347.6|1346.4|1347.2|1346|16
1627312020000|2021-07-26 15:07:00|1347.2|1346|1347.7|1346.5|1347.8|1346.6|1347.2|1346|6
1627312030000|2021-07-26 15:07:10|||||||||10
1627312050000|2021-07-26 15:07:30|1347.8|1346.6|1347.9|1346.7|1348.1|1346.9|1347.8|1346.6|26
1627312060000|2021-07-26 15:07:40|1348|1346.8|1348.4|1347.2|1348.4|1347.2|1348|1346.8|12
1627312070000|2021-07-26 15:07:50|1348.3|1347.1|1348.2|1347|1348.4|1347.2|1348.2|1347|6
1627312080000|2021-07-26 15:08:00|1348.3|1347.1|1348.2|1347|1348.5|1347.3|1348.2|1347|16
1627312090000|2021-07-26 15:08:10|1348.4|1347.2|1348.6|1347.4|1348.7|1347.5|1348.4|1347.2|6
1627312100000|2021-07-26 15:08:20|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|2
1627312110000|2021-07-26 15:08:30|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.2|1347|8
1627312120000|2021-07-26 15:08:40|1348|1346.8|1347.7|1346.5|1348.1|1346.9|1347.7|1346.5|2
1627312130000|2021-07-26 15:08:50|||||||||10
1627312140000|2021-07-26 15:09:00|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|4
1627312150000|2021-07-26 15:09:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|15
1627312160000|2021-07-26 15:09:20|1347.1|1345.9|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|8
1627312170000|2021-07-26 15:09:30|1346.7|1345.5|1346.9|1345.7|1346.9|1345.7|1346.7|1345.5|9
1627312180000|2021-07-26 15:09:40|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|12
1627312190000|2021-07-26 15:09:50|1346.9|1345.7|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|16
1627312200000|2021-07-26 15:10:00|1346.4|1345.2|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|37
1627312210000|2021-07-26 15:10:10|1346.9|1345.7|1347.2|1346|1347.2|1346|1346.9|1345.7|4
1627312230000|2021-07-26 15:10:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|12
1627312240000|2021-07-26 15:10:40|1347.1|1345.9|1347.2|1346|1347.2|1346|1347|1345.8|2
1627312250000|2021-07-26 15:10:50|1347.1|1345.9|1346.9|1345.7|1347.2|1346|1346.9|1345.7|8
1627312260000|2021-07-26 15:11:00|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|7
1627312270000|2021-07-26 15:11:10|1346.5|1345.3|1346.8|1345.6|1346.9|1345.7|1346.4|1345.2|61
1627312280000|2021-07-26 15:11:20|1346.7|1345.5|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|9
1627312290000|2021-07-26 15:11:30|1346.8|1345.6|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|8
1627312300000|2021-07-26 15:11:40|1346.9|1345.7|1346.3|1345.1|1346.9|1345.7|1346.3|1345.1|22
1627312310000|2021-07-26 15:11:50|1346.4|1345.2|1346.5|1345.3|1346.6|1345.4|1346.4|1345.2|6
1627312320000|2021-07-26 15:12:00|1346.4|1345.2|1346.9|1345.7|1346.9|1345.7|1346.4|1345.2|77
1627312330000|2021-07-26 15:12:10|1347.1|1345.9|1347.3|1346.1|1347.4|1346.2|1347.1|1345.9|18
1627312340000|2021-07-26 15:12:20|1347.2|1346|1347.3|1346.1|1347.4|1346.2|1347.2|1346|6
1627312350000|2021-07-26 15:12:30|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.2|1346|24
1627312360000|2021-07-26 15:12:40|1347.2|1346|1346.8|1345.6|1347.2|1346|1346.6|1345.4|14
1627312370000|2021-07-26 15:12:50|1346.9|1345.7|1346.8|1345.6|1347.3|1346.1|1346.8|1345.6|44
1627312380000|2021-07-26 15:13:00|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|12
1627312390000|2021-07-26 15:13:10|1346.7|1345.5|1346.9|1345.7|1347.1|1345.9|1346.7|1345.5|4
1627312400000|2021-07-26 15:13:20|1346.6|1345.4|1346.4|1345.2|1346.7|1345.5|1346.3|1345.1|5
1627312410000|2021-07-26 15:13:30|1346.3|1345.1|1346.2|1345|1346.4|1345.2|1346.2|1345|6
1627312420000|2021-07-26 15:13:40|1346.1|1344.9|1346.2|1345|1346.2|1345|1346|1344.8|9
1627312430000|2021-07-26 15:13:50|1346|1344.8|1346.2|1345|1346.2|1345|1346|1344.8|11
1627312440000|2021-07-26 15:14:00|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346|1344.8|7
1627312450000|2021-07-26 15:14:10|1346|1344.8|1345.7|1344.5|1346|1344.8|1345.7|1344.5|9
1627312460000|2021-07-26 15:14:20|1345.8|1344.6|1345.3|1344.1|1345.9|1344.7|1345.3|1344.1|34
1627312470000|2021-07-26 15:14:30|1345.4|1344.2|1345.6|1344.4|1345.6|1344.4|1345.2|1344|29
1627312480000|2021-07-26 15:14:40|1345.7|1344.5|1345.8|1344.6|1345.8|1344.6|1345.6|1344.4|11
1627312490000|2021-07-26 15:14:50|1345.7|1344.5|1345.4|1344.2|1345.8|1344.6|1345.3|1344.1|7
1627312500000|2021-07-26 15:15:00|1345.6|1344.4|1345.8|1344.6|1345.8|1344.6|1345.4|1344.2|24
1627312510000|2021-07-26 15:15:10|1345.9|1344.7|1346.2|1345|1346.2|1345|1345.9|1344.7|10
1627312520000|2021-07-26 15:15:20|||||||||2
1627312530000|2021-07-26 15:15:30|1346.4|1345.2|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|12
1627312540000|2021-07-26 15:15:40|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|16
1627312550000|2021-07-26 15:15:50|1347|1345.8|1348.1|1346.9|1348.1|1346.9|1347|1345.8|43
1627312560000|2021-07-26 15:16:00|1348.2|1347|1347.9|1346.7|1348.2|1347|1347.7|1346.5|24
1627312570000|2021-07-26 15:16:10|1347.8|1346.6|1347.7|1346.5|1347.9|1346.7|1347.6|1346.4|33
1627312580000|2021-07-26 15:16:20|1347.8|1346.6|1348.1|1346.9|1348.1|1346.9|1347.8|1346.6|4
1627312590000|2021-07-26 15:16:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1627312600000|2021-07-26 15:16:40|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|4
1627312620000|2021-07-26 15:17:00|1348.1|1346.9|1347.7|1346.5|1348.1|1346.9|1347.7|1346.5|18
1627312630000|2021-07-26 15:17:10|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|6
1627312640000|2021-07-26 15:17:20|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|8
1627312660000|2021-07-26 15:17:40|1347.8|1346.6|1348.1|1346.9|1348.1|1346.9|1347.8|1346.6|3
1627312670000|2021-07-26 15:17:50|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1627312680000|2021-07-26 15:18:00|1347.9|1346.7|1348.2|1347|1348.2|1347|1347.9|1346.7|4
1627312690000|2021-07-26 15:18:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|9
1627312700000|2021-07-26 15:18:20|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|2
1627312710000|2021-07-26 15:18:30|1348.6|1347.4|1348.2|1347|1348.6|1347.4|1348.2|1347|6
1627312720000|2021-07-26 15:18:40|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1347.8|1346.6|12
1627312730000|2021-07-26 15:18:50|1348.2|1347|1348.2|1347|1348.2|1347|1348|1346.8|17
1627312740000|2021-07-26 15:19:00|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.6|1346.4|15
1627312750000|2021-07-26 15:19:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627312760000|2021-07-26 15:19:20|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|6
1627312780000|2021-07-26 15:19:40|1347.5|1346.3|1348.2|1347|1348.2|1347|1347.5|1346.3|9
1627312790000|2021-07-26 15:19:50|1348.1|1346.9|1348.2|1347|1348.2|1347|1347.9|1346.7|29
1627312800000|2021-07-26 15:20:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1627312810000|2021-07-26 15:20:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|10
1627312820000|2021-07-26 15:20:20|1348.6|1347.4|1348.2|1347|1348.6|1347.4|1347.9|1346.7|21
1627312830000|2021-07-26 15:20:30|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348.2|1347|7
1627312840000|2021-07-26 15:20:40|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.7|1346.5|13
1627312860000|2021-07-26 15:21:00|1347.7|1346.5|1347.5|1346.3|1347.7|1346.5|1347.5|1346.3|18
1627312870000|2021-07-26 15:21:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|4
1627312880000|2021-07-26 15:21:20|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|3
1627312890000|2021-07-26 15:21:30|1347.8|1346.6|1347.2|1346|1347.9|1346.7|1347.2|1346|64
1627312900000|2021-07-26 15:21:40|1346.9|1345.7|1347.2|1346|1347.2|1346|1346.9|1345.7|7
1627312910000|2021-07-26 15:21:50|1347.1|1345.9|1347.1|1345.9|1347.2|1346|1346.9|1345.7|30
1627312920000|2021-07-26 15:22:00|1347|1345.8|1346.8|1345.6|1347|1345.8|1346.7|1345.5|4
1627312930000|2021-07-26 15:22:10|1346.7|1345.5|1346.9|1345.7|1346.9|1345.7|1346.7|1345.5|130
1627312940000|2021-07-26 15:22:20|||||||||1
1627312950000|2021-07-26 15:22:30|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|12
1627312960000|2021-07-26 15:22:40|1346.5|1345.3|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|4
1627312970000|2021-07-26 15:22:50|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.4|1345.2|9
1627312980000|2021-07-26 15:23:00|1346.7|1345.5|1346.4|1345.2|1346.7|1345.5|1346.2|1345|11
1627312990000|2021-07-26 15:23:10|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|6
1627313000000|2021-07-26 15:23:20|1346.5|1345.3|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|12
1627313010000|2021-07-26 15:23:30|1346.6|1345.4|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|2
1627313020000|2021-07-26 15:23:40|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|1
1627313030000|2021-07-26 15:23:50|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|1
1627313040000|2021-07-26 15:24:00|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|10
1627313050000|2021-07-26 15:24:10|1347.2|1346|1347.2|1346|1347.4|1346.2|1347.2|1346|44
1627313060000|2021-07-26 15:24:20|1347.3|1346.1|1347.6|1346.4|1347.8|1346.6|1347.3|1346.1|11
1627313070000|2021-07-26 15:24:30|1347.7|1346.5|1347.9|1346.7|1348.1|1346.9|1347.7|1346.5|18
1627313080000|2021-07-26 15:24:40|1348|1346.8|1348.3|1347.1|1348.3|1347.1|1348|1346.8|10
1627313090000|2021-07-26 15:24:50|1348.6|1347.4|1348.7|1347.5|1348.8|1347.6|1348.5|1347.3|8
1627313100000|2021-07-26 15:25:00|1348.5|1347.3|1348.2|1347|1348.5|1347.3|1348.2|1347|24
1627313110000|2021-07-26 15:25:10|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|4
1627313120000|2021-07-26 15:25:20|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|5
1627313130000|2021-07-26 15:25:30|1348.9|1347.7|1349|1347.8|1349.1|1347.9|1348.9|1347.7|8
1627313140000|2021-07-26 15:25:40|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|0
1627313150000|2021-07-26 15:25:50|1349.4|1348.2|1349.7|1348.5|1349.7|1348.5|1349.3|1348.1|25
1627313160000|2021-07-26 15:26:00|1349.8|1348.6|1349.4|1348.2|1349.8|1348.6|1349.4|1348.2|6
1627313170000|2021-07-26 15:26:10|1349.7|1348.5|1349.5|1348.3|1349.7|1348.5|1349.5|1348.3|5
1627313180000|2021-07-26 15:26:20|1349.6|1348.4|1350|1348.8|1350|1348.8|1349.6|1348.4|11
1627313190000|2021-07-26 15:26:30|1350.1|1348.9|1350.3|1349.1|1350.3|1349.1|1350|1348.8|6
1627313200000|2021-07-26 15:26:40|1350.5|1349.3|1350|1348.8|1350.5|1349.3|1350|1348.8|38
1627313210000|2021-07-26 15:26:50|1349.8|1348.6|1349.9|1348.7|1349.9|1348.7|1349.8|1348.6|2
1627313220000|2021-07-26 15:27:00|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.2|1348|41
1627313230000|2021-07-26 15:27:10|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.8|1348.6|30
1627313240000|2021-07-26 15:27:20|1349.8|1348.6|1349.9|1348.7|1349.9|1348.7|1349.8|1348.6|3
1627313250000|2021-07-26 15:27:30|1350|1348.8|1350.1|1348.9|1350.1|1348.9|1350|1348.8|7
1627313260000|2021-07-26 15:27:40|1350.4|1349.2|1350.3|1349.1|1350.4|1349.2|1350.3|1349.1|10
1627313270000|2021-07-26 15:27:50|1350.2|1349|1349.9|1348.7|1350.2|1349|1349.8|1348.6|2
1627313280000|2021-07-26 15:28:00|1350.2|1349|1350.1|1348.9|1350.2|1349|1350.1|1348.9|10
1627313290000|2021-07-26 15:28:10|1350.2|1349|1350.2|1349|1350.3|1349.1|1350|1348.8|6
1627313300000|2021-07-26 15:28:20|1350.1|1348.9|1349.9|1348.7|1350.1|1348.9|1349.9|1348.7|2
1627313310000|2021-07-26 15:28:30|1350.2|1349|1350.3|1349.1|1350.3|1349.1|1350.2|1349|9
1627313320000|2021-07-26 15:28:40|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|28
1627313330000|2021-07-26 15:28:50|1350.3|1349.1|1350.3|1349.1|1350.4|1349.2|1350.2|1349|8
1627313340000|2021-07-26 15:29:00|1350.2|1349|1350.3|1349.1|1350.3|1349.1|1350.2|1349|18
1627313350000|2021-07-26 15:29:10|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|12
1627313360000|2021-07-26 15:29:20|||||||||2
1627313370000|2021-07-26 15:29:30|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|5
1627313380000|2021-07-26 15:29:40|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|2
1627313390000|2021-07-26 15:29:50|1350.4|1349.2|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|2
1627313400000|2021-07-26 15:30:00|1350.5|1349.3|1349.5|1348.3|1350.5|1349.3|1349.5|1348.3|11
1627313410000|2021-07-26 15:30:10|1349.6|1348.4|1349.8|1348.6|1350.1|1348.9|1349.6|1348.4|19
1627313420000|2021-07-26 15:30:20|1349.9|1348.7|1350.1|1348.9|1350.1|1348.9|1349.9|1348.7|3
1627313430000|2021-07-26 15:30:30|1349.9|1348.7|1350.2|1349|1350.2|1349|1349.9|1348.7|4
1627313440000|2021-07-26 15:30:40|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.1|1348.9|7
1627313450000|2021-07-26 15:30:50|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|3
1627313460000|2021-07-26 15:31:00|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1350.2|1349|9
1627313470000|2021-07-26 15:31:10|1350.7|1349.5|1350.8|1349.6|1350.8|1349.6|1350.7|1349.5|6
1627313480000|2021-07-26 15:31:20|1350.9|1349.7|1350.4|1349.2|1350.9|1349.7|1350.4|1349.2|11
1627313490000|2021-07-26 15:31:30|1350.6|1349.4|1350.8|1349.6|1350.8|1349.6|1350.6|1349.4|43
1627313500000|2021-07-26 15:31:40|1350.7|1349.5|1350.3|1349.1|1350.7|1349.5|1350.3|1349.1|28
1627313510000|2021-07-26 15:31:50|1350.4|1349.2|1350.6|1349.4|1350.6|1349.4|1350.4|1349.2|1
1627313520000|2021-07-26 15:32:00|1350.5|1349.3|1350.3|1349.1|1350.5|1349.3|1350.3|1349.1|4
1627313530000|2021-07-26 15:32:10|1350.2|1349|1350.4|1349.2|1350.4|1349.2|1349.9|1348.7|11
1627313540000|2021-07-26 15:32:20|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|3
1627313550000|2021-07-26 15:32:30|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|1
1627313560000|2021-07-26 15:32:40|1350.7|1349.5|1350.9|1349.7|1350.9|1349.7|1350.7|1349.5|4
1627313570000|2021-07-26 15:32:50|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.6|1349.4|14
1627313580000|2021-07-26 15:33:00|1350.9|1349.7|1350.6|1349.4|1350.9|1349.7|1350.5|1349.3|9
1627313590000|2021-07-26 15:33:10|1350.7|1349.5|1350.3|1349.1|1350.7|1349.5|1350.3|1349.1|5
1627313600000|2021-07-26 15:33:20|1350.2|1349|1350.4|1349.2|1350.5|1349.3|1349.9|1348.7|26
1627313610000|2021-07-26 15:33:30|1350.2|1349|1350.7|1349.5|1350.7|1349.5|1350.2|1349|47
1627313620000|2021-07-26 15:33:40|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|3
1627313630000|2021-07-26 15:33:50|1350.5|1349.3|1350.7|1349.5|1350.7|1349.5|1350.4|1349.2|17
1627313640000|2021-07-26 15:34:00|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1
1627313650000|2021-07-26 15:34:10|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|3
1627313660000|2021-07-26 15:34:20|1350.7|1349.5|1350.9|1349.7|1351.1|1349.9|1350.7|1349.5|54
1627313670000|2021-07-26 15:34:30|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.7|1349.5|69
1627313680000|2021-07-26 15:34:40|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|34
1627313690000|2021-07-26 15:34:50|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|48
1627313700000|2021-07-26 15:35:00|1350.1|1348.9|1350.2|1349|1350.3|1349.1|1350.1|1348.9|65
1627313710000|2021-07-26 15:35:10|1350.3|1349.1|1350.7|1349.5|1350.7|1349.5|1350.2|1349|11
1627313720000|2021-07-26 15:35:20|1350.8|1349.6|1350.8|1349.6|1350.9|1349.7|1350.8|1349.6|20
1627313730000|2021-07-26 15:35:30|1350.7|1349.5|1350.8|1349.6|1350.8|1349.6|1350.7|1349.5|5
1627313740000|2021-07-26 15:35:40|1351.2|1350|1351.2|1350|1351.2|1350|1350.9|1349.7|14
1627313750000|2021-07-26 15:35:50|1351.3|1350.1|1351.2|1350|1351.3|1350.1|1351|1349.8|25
1627313760000|2021-07-26 15:36:00|1351.1|1349.9|1350.8|1349.6|1351.1|1349.9|1350.8|1349.6|5
1627313770000|2021-07-26 15:36:10|1350.7|1349.5|1350.9|1349.7|1350.9|1349.7|1350.7|1349.5|4
1627313790000|2021-07-26 15:36:30|1350.8|1349.6|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|2
1627313800000|2021-07-26 15:36:40|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|2
1627313810000|2021-07-26 15:36:50|1350.8|1349.6|1350.7|1349.5|1350.8|1349.6|1350.6|1349.4|9
1627313820000|2021-07-26 15:37:00|1350.6|1349.4|1350.3|1349.1|1350.6|1349.4|1350.3|1349.1|9
1627313830000|2021-07-26 15:37:10|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1627313840000|2021-07-26 15:37:20|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|3
1627313850000|2021-07-26 15:37:30|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|6
1627313860000|2021-07-26 15:37:40|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.2|1349|3
1627313870000|2021-07-26 15:37:50|1350.3|1349.1|1349.9|1348.7|1350.3|1349.1|1349.9|1348.7|18
1627313880000|2021-07-26 15:38:00|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|12
1627313890000|2021-07-26 15:38:10|1350.2|1349|1350.1|1348.9|1350.2|1349|1350.1|1348.9|4
1627313900000|2021-07-26 15:38:20|1350.2|1349|1350.2|1349|1350.2|1349|1350.1|1348.9|3
1627313910000|2021-07-26 15:38:30|1350.1|1348.9|1350.1|1348.9|1350.2|1349|1350.1|1348.9|9
1627313920000|2021-07-26 15:38:40|1350.2|1349|1350.1|1348.9|1350.2|1349|1350.1|1348.9|1
1627313930000|2021-07-26 15:38:50|1350.4|1349.2|1350.7|1349.5|1350.7|1349.5|1350.4|1349.2|14
1627313940000|2021-07-26 15:39:00|1350.6|1349.4|1350.5|1349.3|1350.7|1349.5|1350.5|1349.3|0
1627313950000|2021-07-26 15:39:10|1350.4|1349.2|1350.7|1349.5|1350.9|1349.7|1350.4|1349.2|5
1627313960000|2021-07-26 15:39:20|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.7|1349.5|6
1627313970000|2021-07-26 15:39:30|1350.8|1349.6|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|1
1627313980000|2021-07-26 15:39:40|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.2|1349|12
1627313990000|2021-07-26 15:39:50|||||||||7
1627314000000|2021-07-26 15:40:00|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|4
1627314010000|2021-07-26 15:40:10|||||||||1
1627314020000|2021-07-26 15:40:20|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|1
1627314030000|2021-07-26 15:40:30|1351.1|1349.9|1351.2|1350|1351.2|1350|1351.1|1349.9|1
1627314040000|2021-07-26 15:40:40|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|3
1627314050000|2021-07-26 15:40:50|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|2
1627314060000|2021-07-26 15:41:00|1351.4|1350.2|1351.2|1350|1351.4|1350.2|1351.2|1350|17
1627314070000|2021-07-26 15:41:10|1351.3|1350.1|1351.1|1349.9|1351.3|1350.1|1351.1|1349.9|8
1627314080000|2021-07-26 15:41:20|1351.2|1350|1351.7|1350.5|1351.7|1350.5|1351.2|1350|10
1627314090000|2021-07-26 15:41:30|1351.6|1350.4|1351.7|1350.5|1351.7|1350.5|1351.6|1350.4|1
1627314100000|2021-07-26 15:41:40|1351.6|1350.4|1351.7|1350.5|1351.7|1350.5|1351.5|1350.3|15
1627314110000|2021-07-26 15:41:50|1351.9|1350.7|1352.2|1351|1352.4|1351.2|1351.9|1350.7|43
1627314120000|2021-07-26 15:42:00|1352.3|1351.1|1352.9|1351.7|1352.9|1351.7|1352.3|1351.1|62
1627314130000|2021-07-26 15:42:10|1353.2|1352|1353.3|1352.1|1353.4|1352.2|1353.2|1352|43
1627314140000|2021-07-26 15:42:20|1353.2|1352|1353.2|1352|1353.3|1352.1|1353.2|1352|26
1627314150000|2021-07-26 15:42:30|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|15
1627314160000|2021-07-26 15:42:40|1353.4|1352.2|1353.2|1352|1353.4|1352.2|1353.2|1352|11
1627314170000|2021-07-26 15:42:50|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1352.9|1351.7|28
1627314180000|2021-07-26 15:43:00|1353|1351.8|1353.4|1352.2|1353.4|1352.2|1353|1351.8|20
1627314190000|2021-07-26 15:43:10|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|12
1627314200000|2021-07-26 15:43:20|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|7
1627314210000|2021-07-26 15:43:30|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.4|1352.2|32
1627314220000|2021-07-26 15:43:40|1353.4|1352.2|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|8
1627314230000|2021-07-26 15:43:50|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|31
1627314240000|2021-07-26 15:44:00|1353.3|1352.1|1353.9|1352.7|1353.9|1352.7|1353.3|1352.1|54
1627314250000|2021-07-26 15:44:10|1353.6|1352.4|1353.2|1352|1353.6|1352.4|1353.2|1352|48
1627314260000|2021-07-26 15:44:20|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|27
1627314270000|2021-07-26 15:44:30|1353|1351.8|1353.2|1352|1353.2|1352|1353|1351.8|18
1627314280000|2021-07-26 15:44:40|1353.3|1352.1|1352.4|1351.2|1353.3|1352.1|1352.4|1351.2|27
1627314290000|2021-07-26 15:44:50|1352.3|1351.1|1352.7|1351.5|1352.7|1351.5|1352.3|1351.1|138
1627314300000|2021-07-26 15:45:00|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.2|1351|167
1627314310000|2021-07-26 15:45:10|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|21
1627314320000|2021-07-26 15:45:20|1353.2|1352|1353.1|1351.9|1353.2|1352|1353|1351.8|63
1627314330000|2021-07-26 15:45:30|1353.2|1352|1353.2|1352|1353.3|1352.1|1353|1351.8|16
1627314340000|2021-07-26 15:45:40|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|8
1627314350000|2021-07-26 15:45:50|1353.3|1352.1|1353.2|1352|1353.3|1352.1|1353.2|1352|6
1627314360000|2021-07-26 15:46:00|1353.3|1352.1|1353.9|1352.7|1353.9|1352.7|1353.2|1352|13
1627314370000|2021-07-26 15:46:10|1354|1352.8|1354.2|1353|1354.4|1353.2|1353.9|1352.7|35
1627314380000|2021-07-26 15:46:20|1354.3|1353.1|1353.5|1352.3|1354.3|1353.1|1353.5|1352.3|37
1627314390000|2021-07-26 15:46:30|1353.4|1352.2|1353.9|1352.7|1353.9|1352.7|1353.2|1352|41
1627314400000|2021-07-26 15:46:40|1353.7|1352.5|1353.9|1352.7|1353.9|1352.7|1353.7|1352.5|66
1627314410000|2021-07-26 15:46:50|1353.8|1352.6|1354.2|1353|1354.2|1353|1353.7|1352.5|53
1627314420000|2021-07-26 15:47:00|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|10
1627314430000|2021-07-26 15:47:10|1354.2|1353|1354.2|1353|1354.2|1353|1353.9|1352.7|12
1627314440000|2021-07-26 15:47:20|1354|1352.8|1354.2|1353|1354.2|1353|1354|1352.8|29
1627314450000|2021-07-26 15:47:30|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|2
1627314460000|2021-07-26 15:47:40|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|15
1627314470000|2021-07-26 15:47:50|1354|1352.8|1354.1|1352.9|1354.2|1353|1353.9|1352.7|27
1627314480000|2021-07-26 15:48:00|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.7|1352.5|18
1627314490000|2021-07-26 15:48:10|1353.9|1352.7|1354.2|1353|1354.2|1353|1353.9|1352.7|6
1627314500000|2021-07-26 15:48:20|1354.1|1352.9|1354.2|1353|1354.2|1353|1354.1|1352.9|11
1627314510000|2021-07-26 15:48:30|1354.3|1353.1|1354.4|1353.2|1354.5|1353.3|1354.3|1353.1|45
1627314520000|2021-07-26 15:48:40|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|28
1627314530000|2021-07-26 15:48:50|1354|1352.8|1353.7|1352.5|1354.1|1352.9|1353.7|1352.5|9
1627314540000|2021-07-26 15:49:00|1353.8|1352.6|1354.3|1353.1|1354.3|1353.1|1353.8|1352.6|13
1627314560000|2021-07-26 15:49:20|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|8
1627314570000|2021-07-26 15:49:30|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|6
1627314580000|2021-07-26 15:49:40|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|7
1627314590000|2021-07-26 15:49:50|1354.6|1353.4|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|7
1627314600000|2021-07-26 15:50:00|1354.7|1353.5|1355.2|1354|1355.2|1354|1354.7|1353.5|40
1627314610000|2021-07-26 15:50:10|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1354.9|1353.7|25
1627314620000|2021-07-26 15:50:20|1355.1|1353.9|1354.9|1353.7|1355.1|1353.9|1354.7|1353.5|31
1627314630000|2021-07-26 15:50:30|1354.8|1353.6|1355.2|1354|1355.2|1354|1354.5|1353.3|33
1627314640000|2021-07-26 15:50:40|1355.1|1353.9|1355.2|1354|1355.3|1354.1|1355.1|1353.9|8
1627314650000|2021-07-26 15:50:50|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|29
1627314660000|2021-07-26 15:51:00|1355.1|1353.9|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|2
1627314670000|2021-07-26 15:51:10|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|36
1627314680000|2021-07-26 15:51:20|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|16
1627314690000|2021-07-26 15:51:30|1355.2|1354|1355.3|1354.1|1355.3|1354.1|1355.2|1354|6
1627314700000|2021-07-26 15:51:40|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|3
1627314710000|2021-07-26 15:51:50|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|7
1627314720000|2021-07-26 15:52:00|1355.1|1353.9|1354.6|1353.4|1355.2|1354|1354.5|1353.3|15
1627314730000|2021-07-26 15:52:10|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.4|1353.2|7
1627314740000|2021-07-26 15:52:20|1354.4|1353.2|1353.9|1352.7|1354.4|1353.2|1353.9|1352.7|64
1627314750000|2021-07-26 15:52:30|1353.7|1352.5|1353.1|1351.9|1353.7|1352.5|1353.1|1351.9|22
1627314760000|2021-07-26 15:52:40|1353.2|1352|1353.2|1352|1353.4|1352.2|1353|1351.8|30
1627314770000|2021-07-26 15:52:50|1353.1|1351.9|1353|1351.8|1353.2|1352|1353|1351.8|7
1627314780000|2021-07-26 15:53:00|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1
1627314790000|2021-07-26 15:53:10|1353|1351.8|1353.2|1352|1353.4|1352.2|1353|1351.8|12
1627314800000|2021-07-26 15:53:20|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|2
1627314810000|2021-07-26 15:53:30|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|7
1627314820000|2021-07-26 15:53:40|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|3
1627314830000|2021-07-26 15:53:50|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.2|1352|6
1627314840000|2021-07-26 15:54:00|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1627314850000|2021-07-26 15:54:10|1353.1|1351.9|1352.7|1351.5|1353.1|1351.9|1352.7|1351.5|23
1627314860000|2021-07-26 15:54:20|1352.6|1351.4|1352.4|1351.2|1352.7|1351.5|1352.3|1351.1|2
1627314870000|2021-07-26 15:54:30|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|5
1627314880000|2021-07-26 15:54:40|1352.5|1351.3|1352.4|1351.2|1352.8|1351.6|1352.3|1351.1|18
1627314890000|2021-07-26 15:54:50|1352.9|1351.7|1353.4|1352.2|1353.4|1352.2|1352.9|1351.7|39
1627314900000|2021-07-26 15:55:00|1353.5|1352.3|1354.2|1353|1354.2|1353|1353.4|1352.2|24
1627314910000|2021-07-26 15:55:10|||||||||13
1627314920000|2021-07-26 15:55:20|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|4
1627314930000|2021-07-26 15:55:30|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|8
1627314940000|2021-07-26 15:55:40|1354.2|1353|1354.2|1353|1354.2|1353|1354|1352.8|11
1627314950000|2021-07-26 15:55:50|||||||||1
1627314960000|2021-07-26 15:56:00|1354.4|1353.2|1354.7|1353.5|1354.7|1353.5|1354.4|1353.2|9
1627314970000|2021-07-26 15:56:10|1354.9|1353.7|1355.1|1353.9|1355.4|1354.2|1354.9|1353.7|7
1627314980000|2021-07-26 15:56:20|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|5
1627314990000|2021-07-26 15:56:30|||||||||2
1627315000000|2021-07-26 15:56:40|1354.8|1353.6|1355.2|1354|1355.2|1354|1354.8|1353.6|3
1627315010000|2021-07-26 15:56:50|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.2|1354|24
1627315020000|2021-07-26 15:57:00|1355.5|1354.3|1355.3|1354.1|1355.5|1354.3|1355.2|1354|18
1627315030000|2021-07-26 15:57:10|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1355.3|1354.1|13
1627315040000|2021-07-26 15:57:20|1355.6|1354.4|1355.5|1354.3|1355.7|1354.5|1355.5|1354.3|18
1627315050000|2021-07-26 15:57:30|1355.4|1354.2|1355.3|1354.1|1355.5|1354.3|1355.2|1354|15
1627315060000|2021-07-26 15:57:40|1355.4|1354.2|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|5
1627315070000|2021-07-26 15:57:50|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.2|1354|2
1627315080000|2021-07-26 15:58:00|1355.2|1354|1355.2|1354|1355.3|1354.1|1355.2|1354|1
1627315090000|2021-07-26 15:58:10|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|0
1627315100000|2021-07-26 15:58:20|1355.4|1354.2|1355.2|1354|1355.4|1354.2|1355.2|1354|8
1627315110000|2021-07-26 15:58:30|1355.1|1353.9|1355.4|1354.2|1355.7|1354.5|1355.1|1353.9|24
1627315120000|2021-07-26 15:58:40|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|13
1627315130000|2021-07-26 15:58:50|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|4
1627315140000|2021-07-26 15:59:00|1355.2|1354|1355.2|1354|1355.2|1354|1355|1353.8|4
1627315150000|2021-07-26 15:59:10|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|5
1627315160000|2021-07-26 15:59:20|1355.2|1354|1355.2|1354|1355.2|1354|1355|1353.8|8
1627315170000|2021-07-26 15:59:30|1355.1|1353.9|1354.5|1353.3|1355.1|1353.9|1354.4|1353.2|42
1627315180000|2021-07-26 15:59:40|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|8
1627315190000|2021-07-26 15:59:50|1354.3|1353.1|1354.3|1353.1|1354.4|1353.2|1354.2|1353|13
1627315200000|2021-07-26 16:00:00|1354.4|1353.2|1353.9|1352.7|1354.4|1353.2|1353.9|1352.7|9
1627315210000|2021-07-26 16:00:10|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|2
1627315220000|2021-07-26 16:00:20|1354.2|1353|1354.1|1352.9|1354.2|1353|1353.9|1352.7|4
1627315230000|2021-07-26 16:00:30|1354|1352.8|1354.4|1353.2|1354.8|1353.6|1354|1352.8|15
1627315240000|2021-07-26 16:00:40|1354.5|1353.3|1354.5|1353.3|1354.7|1353.5|1354.5|1353.3|5
1627315250000|2021-07-26 16:00:50|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.2|1353|5
1627315260000|2021-07-26 16:01:00|1354.2|1353|1354.3|1353.1|1354.4|1353.2|1354.2|1353|6
1627315270000|2021-07-26 16:01:10|1354.2|1353|1354.7|1353.5|1354.7|1353.5|1354.2|1353|7
1627315280000|2021-07-26 16:01:20|1355.4|1354.2|1355.1|1353.9|1355.4|1354.2|1355.1|1353.9|9
1627315290000|2021-07-26 16:01:30|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|2
1627315300000|2021-07-26 16:01:40|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|9
1627315310000|2021-07-26 16:01:50|1355.3|1354.1|1355.2|1354|1355.4|1354.2|1355.2|1354|9
1627315320000|2021-07-26 16:02:00|1355.1|1353.9|1355.2|1354|1355.2|1354|1355|1353.8|10
1627315330000|2021-07-26 16:02:10|1355.9|1354.7|1356.2|1355|1356.3|1355.1|1355.9|1354.7|86
1627315340000|2021-07-26 16:02:20|1356.3|1355.1|1357|1355.8|1357|1355.8|1356.2|1355|88
1627315350000|2021-07-26 16:02:30|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357.2|1356|79
1627315360000|2021-07-26 16:02:40|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|55
1627315370000|2021-07-26 16:02:50|1357.1|1355.9|1356.9|1355.7|1357.1|1355.9|1356.7|1355.5|13
1627315380000|2021-07-26 16:03:00|1357|1355.8|1356.9|1355.7|1357.1|1355.9|1356.8|1355.6|22
1627315390000|2021-07-26 16:03:10|1357.1|1355.9|1357.2|1356|1357.2|1356|1357|1355.8|3
1627315400000|2021-07-26 16:03:20|1356.7|1355.5|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|34
1627315410000|2021-07-26 16:03:30|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|6
1627315420000|2021-07-26 16:03:40|1356.9|1355.7|1357|1355.8|1357.2|1356|1356.9|1355.7|47
1627315430000|2021-07-26 16:03:50|1357.1|1355.9|1356.9|1355.7|1357.2|1356|1356.7|1355.5|10
1627315440000|2021-07-26 16:04:00|1357.1|1355.9|1356.8|1355.6|1357.1|1355.9|1356.8|1355.6|12
1627315450000|2021-07-26 16:04:10|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.5|1355.3|52
1627315460000|2021-07-26 16:04:20|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.2|1356|54
1627315470000|2021-07-26 16:04:30|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|5
1627315480000|2021-07-26 16:04:40|1357.4|1356.2|1357.9|1356.7|1357.9|1356.7|1357.4|1356.2|34
1627315490000|2021-07-26 16:04:50|||||||||14
1627315500000|2021-07-26 16:05:00|1357.7|1356.5|1357.4|1356.2|1357.7|1356.5|1357.3|1356.1|18
1627315510000|2021-07-26 16:05:10|1357.3|1356.1|1357.9|1356.7|1357.9|1356.7|1357.3|1356.1|8
1627315520000|2021-07-26 16:05:20|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|26
1627315530000|2021-07-26 16:05:30|1357.6|1356.4|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|7
1627315540000|2021-07-26 16:05:40|1357.5|1356.3|1357|1355.8|1357.5|1356.3|1357|1355.8|39
1627315550000|2021-07-26 16:05:50|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|20
1627315560000|2021-07-26 16:06:00|1356.9|1355.7|1356.6|1355.4|1356.9|1355.7|1356.5|1355.3|16
1627315570000|2021-07-26 16:06:10|1356.7|1355.5|1356.3|1355.1|1356.7|1355.5|1356.3|1355.1|20
1627315580000|2021-07-26 16:06:20|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|24
1627315590000|2021-07-26 16:06:30|1356.8|1355.6|1356.9|1355.7|1356.9|1355.7|1356.8|1355.6|3
1627315600000|2021-07-26 16:06:40|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|3
1627315610000|2021-07-26 16:06:50|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|8
1627315620000|2021-07-26 16:07:00|1356.8|1355.6|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|10
1627315630000|2021-07-26 16:07:10|1356.9|1355.7|1357.2|1356|1357.2|1356|1356.9|1355.7|6
1627315640000|2021-07-26 16:07:20|1357.1|1355.9|1356.3|1355.1|1357.2|1356|1356.3|1355.1|12
1627315650000|2021-07-26 16:07:30|1356.2|1355|1355.7|1354.5|1356.2|1355|1355.7|1354.5|17
1627315660000|2021-07-26 16:07:40|1355.6|1354.4|1355.8|1354.6|1355.8|1354.6|1355.4|1354.2|18
1627315670000|2021-07-26 16:07:50|1355.9|1354.7|1356.2|1355|1356.2|1355|1355.9|1354.7|17
1627315680000|2021-07-26 16:08:00|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|9
1627315690000|2021-07-26 16:08:10|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.1|1353.9|6
1627315700000|2021-07-26 16:08:20|||||||||3
1627315710000|2021-07-26 16:08:30|1355.2|1354|1355.5|1354.3|1355.6|1354.4|1355.1|1353.9|16
1627315720000|2021-07-26 16:08:40|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|1
1627315730000|2021-07-26 16:08:50|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1355.4|1354.2|26
1627315740000|2021-07-26 16:09:00|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.2|1355|29
1627315750000|2021-07-26 16:09:10|1356.2|1355|1355.9|1354.7|1356.2|1355|1355.8|1354.6|21
1627315770000|2021-07-26 16:09:30|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|4
1627315780000|2021-07-26 16:09:40|||||||||3
1627315790000|2021-07-26 16:09:50|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|85
1627315800000|2021-07-26 16:10:00|1356.1|1354.9|1356.4|1355.2|1356.4|1355.2|1356.1|1354.9|27
1627315810000|2021-07-26 16:10:10|1356.2|1355|1356.2|1355|1356.2|1355|1356|1354.8|17
1627315820000|2021-07-26 16:10:20|1356.1|1354.9|1355.7|1354.5|1356.1|1354.9|1355.7|1354.5|30
1627315840000|2021-07-26 16:10:40|1355.6|1354.4|1355.8|1354.6|1355.8|1354.6|1355.6|1354.4|7
1627315850000|2021-07-26 16:10:50|1355.9|1354.7|1355.9|1354.7|1356.1|1354.9|1355.8|1354.6|6
1627315860000|2021-07-26 16:11:00|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.6|1354.4|4
1627315880000|2021-07-26 16:11:20|1355.6|1354.4|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|23
1627315890000|2021-07-26 16:11:30|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|1
1627315900000|2021-07-26 16:11:40|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|3
1627315910000|2021-07-26 16:11:50|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627315920000|2021-07-26 16:12:00|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|1
1627315930000|2021-07-26 16:12:10|1356|1354.8|1355.7|1354.5|1356.1|1354.9|1355.7|1354.5|15
1627315940000|2021-07-26 16:12:20|1355.3|1354.1|1355.9|1354.7|1355.9|1354.7|1355.3|1354.1|26
1627315950000|2021-07-26 16:12:30|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.2|1355|25
1627315960000|2021-07-26 16:12:40|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|20
1627315970000|2021-07-26 16:12:50|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|10
1627315980000|2021-07-26 16:13:00|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|3
1627315990000|2021-07-26 16:13:10|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|3
1627316000000|2021-07-26 16:13:20|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|6
1627316010000|2021-07-26 16:13:30|1357|1355.8|1357.6|1356.4|1357.6|1356.4|1357|1355.8|25
1627316020000|2021-07-26 16:13:40|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|29
1627316030000|2021-07-26 16:13:50|1358.3|1357.1|1358.9|1357.7|1358.9|1357.7|1358.3|1357.1|40
1627316040000|2021-07-26 16:14:00|1358.7|1357.5|1359.3|1358.1|1359.3|1358.1|1358.7|1357.5|25
1627316050000|2021-07-26 16:14:10|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.2|1358|24
1627316060000|2021-07-26 16:14:20|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.2|1358|13
1627316070000|2021-07-26 16:14:30|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.2|1358|8
1627316080000|2021-07-26 16:14:40|||||||||27
1627316090000|2021-07-26 16:14:50|1359.2|1358|1359.2|1358|1359.3|1358.1|1359.2|1358|38
1627316100000|2021-07-26 16:15:00|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|20
1627316110000|2021-07-26 16:15:10|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|22
1627316120000|2021-07-26 16:15:20|1359.6|1358.4|1360|1358.8|1360|1358.8|1359.6|1358.4|32
1627316130000|2021-07-26 16:15:30|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|2
1627316140000|2021-07-26 16:15:40|1360.3|1359.1|1360.5|1359.3|1360.5|1359.3|1360.2|1359|22
1627316150000|2021-07-26 16:15:50|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.4|1359.2|33
1627316160000|2021-07-26 16:16:00|1360.4|1359.2|1360.1|1358.9|1360.4|1359.2|1360.1|1358.9|20
1627316170000|2021-07-26 16:16:10|1360.2|1359|1359.8|1358.6|1360.2|1359|1359.7|1358.5|6
1627316180000|2021-07-26 16:16:20|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.3|1358.1|45
1627316190000|2021-07-26 16:16:30|1359.6|1358.4|1359.8|1358.6|1359.9|1358.7|1359.6|1358.4|9
1627316200000|2021-07-26 16:16:40|1359.9|1358.7|1360.2|1359|1360.2|1359|1359.8|1358.6|17
1627316210000|2021-07-26 16:16:50|1359.9|1358.7|1359.6|1358.4|1359.9|1358.7|1359.5|1358.3|17
1627316220000|2021-07-26 16:17:00|1359.4|1358.2|1358.7|1357.5|1359.4|1358.2|1358.7|1357.5|66
1627316230000|2021-07-26 16:17:10|1358.9|1357.7|1358.4|1357.2|1358.9|1357.7|1358.4|1357.2|18
1627316240000|2021-07-26 16:17:20|1358.6|1357.4|1359.9|1358.7|1359.9|1358.7|1358.6|1357.4|205
1627316250000|2021-07-26 16:17:30|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.3|1359.1|107
1627316260000|2021-07-26 16:17:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|15
1627316270000|2021-07-26 16:17:50|1360.4|1359.2|1360.2|1359|1360.7|1359.5|1360.2|1359|38
1627316280000|2021-07-26 16:18:00|1360.1|1358.9|1359.7|1358.5|1360.1|1358.9|1359.7|1358.5|11
1627316290000|2021-07-26 16:18:10|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|16
1627316300000|2021-07-26 16:18:20|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359|1357.8|25
1627316310000|2021-07-26 16:18:30|1358.9|1357.7|1358.9|1357.7|1359.2|1358|1358.9|1357.7|44
1627316320000|2021-07-26 16:18:40|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|8
1627316330000|2021-07-26 16:18:50|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|36
1627316340000|2021-07-26 16:19:00|1358.7|1357.5|1359.2|1358|1359.2|1358|1358.7|1357.5|9
1627316350000|2021-07-26 16:19:10|1359.1|1357.9|1359.2|1358|1359.2|1358|1358.9|1357.7|17
1627316360000|2021-07-26 16:19:20|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.1|1357.9|16
1627316370000|2021-07-26 16:19:30|1359.4|1358.2|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|18
1627316380000|2021-07-26 16:19:40|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|4
1627316390000|2021-07-26 16:19:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|13
1627316400000|2021-07-26 16:20:00|1358.8|1357.6|1358.8|1357.6|1358.9|1357.7|1358.7|1357.5|24
1627316410000|2021-07-26 16:20:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|3
1627316420000|2021-07-26 16:20:20|1358.8|1357.6|1358.7|1357.5|1359.1|1357.9|1358.7|1357.5|10
1627316430000|2021-07-26 16:20:30|1358.6|1357.4|1359.4|1358.2|1359.4|1358.2|1358.6|1357.4|25
1627316440000|2021-07-26 16:20:40|1359.6|1358.4|1360.2|1359|1360.2|1359|1359.6|1358.4|23
1627316450000|2021-07-26 16:20:50|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.2|1359|13
1627316460000|2021-07-26 16:21:00|1360.2|1359|1359.8|1358.6|1360.2|1359|1359.8|1358.6|27
1627316470000|2021-07-26 16:21:10|1359.9|1358.7|1359.8|1358.6|1359.9|1358.7|1359.7|1358.5|15
1627316480000|2021-07-26 16:21:20|1359.7|1358.5|1360.1|1358.9|1360.1|1358.9|1359.7|1358.5|33
1627316490000|2021-07-26 16:21:30|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|56
1627316500000|2021-07-26 16:21:40|1360|1358.8|1359.8|1358.6|1360|1358.8|1359.7|1358.5|49
1627316510000|2021-07-26 16:21:50|1359.9|1358.7|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|17
1627316520000|2021-07-26 16:22:00|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|16
1627316530000|2021-07-26 16:22:10|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|16
1627316540000|2021-07-26 16:22:20|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|32
1627316550000|2021-07-26 16:22:30|||||||||31
1627316560000|2021-07-26 16:22:40|1360.9|1359.7|1360.1|1358.9|1360.9|1359.7|1359.9|1358.7|50
1627316570000|2021-07-26 16:22:50|1360.2|1359|1360.3|1359.1|1360.5|1359.3|1360.2|1359|16
1627316580000|2021-07-26 16:23:00|1360.4|1359.2|1360.4|1359.2|1360.6|1359.4|1360.3|1359.1|34
1627316590000|2021-07-26 16:23:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|2
1627316600000|2021-07-26 16:23:20|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.6|1359.4|67
1627316610000|2021-07-26 16:23:30|1360.4|1359.2|1360.3|1359.1|1360.6|1359.4|1360.3|1359.1|7
1627316620000|2021-07-26 16:23:40|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.2|1359|7
1627316630000|2021-07-26 16:23:50|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1359.9|1358.7|22
1627316640000|2021-07-26 16:24:00|1360.1|1358.9|1359.6|1358.4|1360.2|1359|1359.5|1358.3|59
1627316650000|2021-07-26 16:24:10|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.2|1358|12
1627316660000|2021-07-26 16:24:20|1359.3|1358.1|1359.5|1358.3|1359.7|1358.5|1359.3|1358.1|7
1627316670000|2021-07-26 16:24:30|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|57
1627316680000|2021-07-26 16:24:40|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|32
1627316690000|2021-07-26 16:24:50|1359.6|1358.4|1360|1358.8|1360|1358.8|1359.6|1358.4|1
1627316700000|2021-07-26 16:25:00|1359.9|1358.7|1359.9|1358.7|1360.2|1359|1359.9|1358.7|26
1627316710000|2021-07-26 16:25:10|1360.1|1358.9|1360.4|1359.2|1360.4|1359.2|1360.1|1358.9|11
1627316720000|2021-07-26 16:25:20|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|10
1627316730000|2021-07-26 16:25:30|1360.6|1359.4|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|2
1627316740000|2021-07-26 16:25:40|1360.4|1359.2|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|37
1627316750000|2021-07-26 16:25:50|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|29
1627316760000|2021-07-26 16:26:00|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.1|1358.9|11
1627316770000|2021-07-26 16:26:10|1360.7|1359.5|1360.7|1359.5|1361|1359.8|1360.7|1359.5|42
1627316780000|2021-07-26 16:26:20|1360.9|1359.7|1360.9|1359.7|1361.2|1360|1360.9|1359.7|89
1627316790000|2021-07-26 16:26:30|1360.7|1359.5|1360.4|1359.2|1360.7|1359.5|1360.4|1359.2|19
1627316800000|2021-07-26 16:26:40|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|5
1627316810000|2021-07-26 16:26:50|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|16
1627316820000|2021-07-26 16:27:00|||||||||2
1627316830000|2021-07-26 16:27:10|1361|1359.8|1360.7|1359.5|1361|1359.8|1360.6|1359.4|20
1627316840000|2021-07-26 16:27:20|||||||||1
1627316850000|2021-07-26 16:27:30|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|4
1627316860000|2021-07-26 16:27:40|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|3
1627316870000|2021-07-26 16:27:50|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|71
1627316880000|2021-07-26 16:28:00|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.4|1359.2|48
1627316890000|2021-07-26 16:28:10|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|72
1627316900000|2021-07-26 16:28:20|1360.7|1359.5|1360.4|1359.2|1360.7|1359.5|1360.4|1359.2|31
1627316910000|2021-07-26 16:28:30|1360.3|1359.1|1360.7|1359.5|1360.7|1359.5|1360.3|1359.1|6
1627316920000|2021-07-26 16:28:40|1360.9|1359.7|1361|1359.8|1361.2|1360|1360.8|1359.6|16
1627316930000|2021-07-26 16:28:50|1360.9|1359.7|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|15
1627316940000|2021-07-26 16:29:00|1360.8|1359.6|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|21
1627316950000|2021-07-26 16:29:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|2
1627316960000|2021-07-26 16:29:20|1360.8|1359.6|1360.6|1359.4|1360.8|1359.6|1360.6|1359.4|3
1627316970000|2021-07-26 16:29:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|0
1627316980000|2021-07-26 16:29:40|||||||||3
1627316990000|2021-07-26 16:29:50|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|1
1627317000000|2021-07-26 16:30:00|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|3
1627317010000|2021-07-26 16:30:10|1361|1359.8|1361|1359.8|1361.2|1360|1360.7|1359.5|27
1627317020000|2021-07-26 16:30:20|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.7|1359.5|5
1627317030000|2021-07-26 16:30:30|1361.1|1359.9|1361.2|1360|1361.3|1360.1|1360.9|1359.7|97
1627317040000|2021-07-26 16:30:40|1360.9|1359.7|1361.1|1359.9|1361.2|1360|1360.9|1359.7|25
1627317050000|2021-07-26 16:30:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|3
1627317060000|2021-07-26 16:31:00|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|16
1627317070000|2021-07-26 16:31:10|1360.9|1359.7|1361.2|1360|1361.4|1360.2|1360.8|1359.6|38
1627317080000|2021-07-26 16:31:20|||||||||5
1627317090000|2021-07-26 16:31:30|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.2|1360|15
1627317100000|2021-07-26 16:31:40|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.2|1360|21
1627317110000|2021-07-26 16:31:50|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|3
1627317120000|2021-07-26 16:32:00|1360.8|1359.6|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|10
1627317130000|2021-07-26 16:32:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|5
1627317140000|2021-07-26 16:32:20|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|52
1627317150000|2021-07-26 16:32:30|||||||||24
1627317160000|2021-07-26 16:32:40|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|10
1627317170000|2021-07-26 16:32:50|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|9
1627317180000|2021-07-26 16:33:00|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.6|1359.4|26
1627317190000|2021-07-26 16:33:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|17
1627317200000|2021-07-26 16:33:20|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|19
1627317210000|2021-07-26 16:33:30|1361|1359.8|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|1
1627317220000|2021-07-26 16:33:40|1360.7|1359.5|1360.8|1359.6|1360.9|1359.7|1360.7|1359.5|19
1627317230000|2021-07-26 16:33:50|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.6|1359.4|6
1627317240000|2021-07-26 16:34:00|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|7
1627317250000|2021-07-26 16:34:10|||||||||2
1627317260000|2021-07-26 16:34:20|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|9
1627317270000|2021-07-26 16:34:30|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|7
1627317280000|2021-07-26 16:34:40|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|15
1627317290000|2021-07-26 16:34:50|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|3
1627317300000|2021-07-26 16:35:00|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360|1358.8|37
1627317310000|2021-07-26 16:35:10|1360.1|1358.9|1360.2|1359|1360.2|1359|1359.7|1358.5|16
1627317320000|2021-07-26 16:35:20|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|6
1627317330000|2021-07-26 16:35:30|||||||||14
1627317340000|2021-07-26 16:35:40|1359.7|1358.5|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|14
1627317350000|2021-07-26 16:35:50|1359.8|1358.6|1359.7|1358.5|1359.9|1358.7|1359.4|1358.2|15
1627317360000|2021-07-26 16:36:00|||||||||3
1627317370000|2021-07-26 16:36:10|1359.9|1358.7|1359.9|1358.7|1360.2|1359|1359.9|1358.7|8
1627317380000|2021-07-26 16:36:20|1360|1358.8|1359.2|1358|1360|1358.8|1359.2|1358|35
1627317390000|2021-07-26 16:36:30|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.4|1357.2|24
1627317400000|2021-07-26 16:36:40|1358.8|1357.6|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|69
1627317410000|2021-07-26 16:36:50|1358.9|1357.7|1358.5|1357.3|1358.9|1357.7|1358.4|1357.2|35
1627317420000|2021-07-26 16:37:00|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|26
1627317430000|2021-07-26 16:37:10|1358.5|1357.3|1358.2|1357|1358.9|1357.7|1358.2|1357|18
1627317440000|2021-07-26 16:37:20|||||||||21
1627317450000|2021-07-26 16:37:30|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.2|1357|24
1627317460000|2021-07-26 16:37:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|18
1627317470000|2021-07-26 16:37:50|1358.3|1357.1|1358.9|1357.7|1358.9|1357.7|1358.1|1356.9|19
1627317480000|2021-07-26 16:38:00|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|8
1627317490000|2021-07-26 16:38:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|3
1627317500000|2021-07-26 16:38:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|14
1627317510000|2021-07-26 16:38:30|1358.8|1357.6|1358.9|1357.7|1359|1357.8|1358.6|1357.4|26
1627317520000|2021-07-26 16:38:40|1358.4|1357.2|1357.9|1356.7|1358.4|1357.2|1357.9|1356.7|40
1627317530000|2021-07-26 16:38:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|27
1627317540000|2021-07-26 16:39:00|1357.8|1356.6|1357.9|1356.7|1358.2|1357|1357.8|1356.6|11
1627317550000|2021-07-26 16:39:10|1358|1356.8|1357.9|1356.7|1358.1|1356.9|1357.8|1356.6|10
1627317560000|2021-07-26 16:39:20|1358|1356.8|1358.2|1357|1358.2|1357|1358|1356.8|15
1627317570000|2021-07-26 16:39:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|4
1627317580000|2021-07-26 16:39:40|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|4
1627317590000|2021-07-26 16:39:50|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|6
1627317600000|2021-07-26 16:40:00|1358.4|1357.2|1358.6|1357.4|1358.7|1357.5|1358.4|1357.2|4
1627317610000|2021-07-26 16:40:10|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|0
1627317620000|2021-07-26 16:40:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|34
1627317630000|2021-07-26 16:40:30|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|14
1627317640000|2021-07-26 16:40:40|||||||||11
1627317650000|2021-07-26 16:40:50|1358.7|1357.5|1358.3|1357.1|1358.7|1357.5|1358.3|1357.1|8
1627317660000|2021-07-26 16:41:00|1358.4|1357.2|1357.9|1356.7|1358.6|1357.4|1357.9|1356.7|10
1627317670000|2021-07-26 16:41:10|||||||||3
1627317680000|2021-07-26 16:41:20|1358.2|1357|1358.4|1357.2|1358.6|1357.4|1358.2|1357|11
1627317690000|2021-07-26 16:41:30|1358.5|1357.3|1358.9|1357.7|1358.9|1357.7|1358.5|1357.3|3
1627317700000|2021-07-26 16:41:40|1358.8|1357.6|1358.5|1357.3|1358.8|1357.6|1358.4|1357.2|10
1627317710000|2021-07-26 16:41:50|1358.4|1357.2|1358.7|1357.5|1358.9|1357.7|1358.4|1357.2|77
1627317720000|2021-07-26 16:42:00|1358.5|1357.3|1357.7|1356.5|1358.5|1357.3|1357.7|1356.5|27
1627317730000|2021-07-26 16:42:10|1357.4|1356.2|1357.7|1356.5|1357.7|1356.5|1357.4|1356.2|7
1627317740000|2021-07-26 16:42:20|1357.9|1356.7|1357.9|1356.7|1358.2|1357|1357.9|1356.7|22
1627317750000|2021-07-26 16:42:30|||||||||5
1627317760000|2021-07-26 16:42:40|||||||||33
1627317770000|2021-07-26 16:42:50|||||||||1
1627317780000|2021-07-26 16:43:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|6
1627317790000|2021-07-26 16:43:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|3
1627317800000|2021-07-26 16:43:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|5
1627317810000|2021-07-26 16:43:30|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|9
1627317820000|2021-07-26 16:43:40|||||||||1
1627317830000|2021-07-26 16:43:50|||||||||1
1627317840000|2021-07-26 16:44:00|||||||||1
1627317850000|2021-07-26 16:44:10|||||||||1
1627317860000|2021-07-26 16:44:20|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|175
1627317870000|2021-07-26 16:44:30|1358.9|1357.7|1358.6|1357.4|1358.9|1357.7|1358.5|1357.3|16
1627317880000|2021-07-26 16:44:40|1358.5|1357.3|1358.6|1357.4|1358.7|1357.5|1358.4|1357.2|6
1627317890000|2021-07-26 16:44:50|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|4
1627317900000|2021-07-26 16:45:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|9
1627317910000|2021-07-26 16:45:10|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|3
1627317920000|2021-07-26 16:45:20|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.2|1357|30
1627317930000|2021-07-26 16:45:30|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|0
1627317940000|2021-07-26 16:45:40|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|0
1627317950000|2021-07-26 16:45:50|1358.4|1357.2|1358.8|1357.6|1358.9|1357.7|1358.4|1357.2|19
1627317960000|2021-07-26 16:46:00|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|4
1627317970000|2021-07-26 16:46:10|1358.8|1357.6|1359.2|1358|1359.2|1358|1358.7|1357.5|20
1627317980000|2021-07-26 16:46:20|1359.1|1357.9|1359.4|1358.2|1359.4|1358.2|1359.1|1357.9|54
1627317990000|2021-07-26 16:46:30|1359.3|1358.1|1359.6|1358.4|1359.7|1358.5|1359.3|1358.1|9
1627318000000|2021-07-26 16:46:40|1359.4|1358.2|1360.2|1359|1360.2|1359|1359.4|1358.2|21
1627318010000|2021-07-26 16:46:50|1360.3|1359.1|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|5
1627318020000|2021-07-26 16:47:00|1360.4|1359.2|1361.1|1359.9|1361.2|1360|1360.3|1359.1|55
1627318030000|2021-07-26 16:47:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|37
1627318040000|2021-07-26 16:47:20|1360.9|1359.7|1360.8|1359.6|1361.2|1360|1360.7|1359.5|68
1627318050000|2021-07-26 16:47:30|1360.7|1359.5|1361.3|1360.1|1361.3|1360.1|1360.7|1359.5|25
1627318060000|2021-07-26 16:47:40|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|15
1627318070000|2021-07-26 16:47:50|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361|1359.8|11
1627318080000|2021-07-26 16:48:00|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|6
1627318090000|2021-07-26 16:48:10|1360.8|1359.6|1360.2|1359|1361.1|1359.9|1360.2|1359|52
1627318100000|2021-07-26 16:48:20|1360.1|1358.9|1359.9|1358.7|1360.2|1359|1359.9|1358.7|11
1627318110000|2021-07-26 16:48:30|1360|1358.8|1359.8|1358.6|1360.1|1358.9|1359.8|1358.6|6
1627318120000|2021-07-26 16:48:40|1359.9|1358.7|1360.4|1359.2|1360.4|1359.2|1359.8|1358.6|70
1627318130000|2021-07-26 16:48:50|||||||||2
1627318140000|2021-07-26 16:49:00|1360.2|1359|1360.4|1359.2|1360.5|1359.3|1360.1|1358.9|17
1627318150000|2021-07-26 16:49:10|1360.3|1359.1|1359.9|1358.7|1360.4|1359.2|1359.9|1358.7|75
1627318160000|2021-07-26 16:49:20|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|53
1627318170000|2021-07-26 16:49:30|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.1|1358.9|9
1627318180000|2021-07-26 16:49:40|1360.4|1359.2|1360.3|1359.1|1360.5|1359.3|1360.3|1359.1|2
1627318190000|2021-07-26 16:49:50|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|8
1627318200000|2021-07-26 16:50:00|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.1|1358.9|14
1627318210000|2021-07-26 16:50:10|1360.2|1359|1360.1|1358.9|1360.2|1359|1359.8|1358.6|6
1627318220000|2021-07-26 16:50:20|1360.2|1359|1360.7|1359.5|1360.7|1359.5|1360.2|1359|20
1627318230000|2021-07-26 16:50:30|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|28
1627318240000|2021-07-26 16:50:40|1360.6|1359.4|1360.4|1359.2|1360.6|1359.4|1360.3|1359.1|8
1627318250000|2021-07-26 16:50:50|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|3
1627318260000|2021-07-26 16:51:00|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627318270000|2021-07-26 16:51:10|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|53
1627318280000|2021-07-26 16:51:20|1360.6|1359.4|1360.1|1358.9|1360.6|1359.4|1360.1|1358.9|8
1627318290000|2021-07-26 16:51:30|1360.2|1359|1360.7|1359.5|1360.7|1359.5|1360.2|1359|67
1627318300000|2021-07-26 16:51:40|1360.6|1359.4|1360.2|1359|1360.6|1359.4|1360.2|1359|5
1627318310000|2021-07-26 16:51:50|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|8
1627318320000|2021-07-26 16:52:00|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1359.9|1358.7|11
1627318330000|2021-07-26 16:52:10|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|17
1627318340000|2021-07-26 16:52:20|1360|1358.8|1359.8|1358.6|1360|1358.8|1359.8|1358.6|44
1627318350000|2021-07-26 16:52:30|1359.9|1358.7|1359.5|1358.3|1359.9|1358.7|1359.5|1358.3|5
1627318360000|2021-07-26 16:52:40|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|22
1627318370000|2021-07-26 16:52:50|1359.7|1358.5|1359.5|1358.3|1359.9|1358.7|1359.5|1358.3|8
1627318380000|2021-07-26 16:53:00|1359.6|1358.4|1359.2|1358|1359.6|1358.4|1359.2|1358|24
1627318390000|2021-07-26 16:53:10|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|8
1627318400000|2021-07-26 16:53:20|1359.2|1358|1359|1357.8|1359.2|1358|1358.9|1357.7|27
1627318410000|2021-07-26 16:53:30|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1627318420000|2021-07-26 16:53:40|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|6
1627318430000|2021-07-26 16:53:50|1359.1|1357.9|1358.6|1357.4|1359.1|1357.9|1358.6|1357.4|4
1627318440000|2021-07-26 16:54:00|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.5|1357.3|4
1627318450000|2021-07-26 16:54:10|1358.5|1357.3|1358.9|1357.7|1358.9|1357.7|1358.4|1357.2|26
1627318460000|2021-07-26 16:54:20|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|4
1627318470000|2021-07-26 16:54:30|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|6
1627318480000|2021-07-26 16:54:40|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|8
1627318500000|2021-07-26 16:55:00|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1
1627318510000|2021-07-26 16:55:10|||||||||9
1627318520000|2021-07-26 16:55:20|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|3
1627318530000|2021-07-26 16:55:30|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|4
1627318540000|2021-07-26 16:55:40|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|6
1627318550000|2021-07-26 16:55:50|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|23
1627318560000|2021-07-26 16:56:00|||||||||52
1627318570000|2021-07-26 16:56:10|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|18
1627318580000|2021-07-26 16:56:20|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|2
1627318590000|2021-07-26 16:56:30|1360.2|1359|1360.8|1359.6|1360.8|1359.6|1360.2|1359|22
1627318600000|2021-07-26 16:56:40|1360.9|1359.7|1361.1|1359.9|1361.2|1360|1360.9|1359.7|8
1627318610000|2021-07-26 16:56:50|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|5
1627318620000|2021-07-26 16:57:00|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|20
1627318630000|2021-07-26 16:57:10|1360.4|1359.2|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|19
1627318640000|2021-07-26 16:57:20|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|19
1627318650000|2021-07-26 16:57:30|1361.1|1359.9|1360.9|1359.7|1361.2|1360|1360.9|1359.7|4
1627318660000|2021-07-26 16:57:40|1361.1|1359.9|1361.2|1360|1361.4|1360.2|1361.1|1359.9|15
1627318670000|2021-07-26 16:57:50|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361.1|1359.9|11
1627318680000|2021-07-26 16:58:00|1361.2|1360|1361.2|1360|1361.2|1360|1360.9|1359.7|14
1627318690000|2021-07-26 16:58:10|||||||||9
1627318700000|2021-07-26 16:58:20|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|12
1627318710000|2021-07-26 16:58:30|1361.3|1360.1|1361.2|1360|1361.4|1360.2|1361.2|1360|9
1627318720000|2021-07-26 16:58:40|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.9|1359.7|4
1627318730000|2021-07-26 16:58:50|1360.9|1359.7|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|9
1627318740000|2021-07-26 16:59:00|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|5
1627318750000|2021-07-26 16:59:10|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361.2|1360|12
1627318760000|2021-07-26 16:59:20|||||||||10
1627318770000|2021-07-26 16:59:30|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|8
1627318780000|2021-07-26 16:59:40|||||||||5
1627318790000|2021-07-26 16:59:50|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|25
1627318800000|2021-07-26 17:00:00|1361.7|1360.5|1361.2|1360|1361.7|1360.5|1361.2|1360|39
1627318810000|2021-07-26 17:00:10|1361.1|1359.9|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|16
1627318820000|2021-07-26 17:00:20|1361.2|1360|1361.2|1360|1361.2|1360|1361.1|1359.9|11
1627318830000|2021-07-26 17:00:30|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|12
1627318840000|2021-07-26 17:00:40|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|2
1627318850000|2021-07-26 17:00:50|||||||||12
1627318860000|2021-07-26 17:01:00|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361.2|1360|8
1627318870000|2021-07-26 17:01:10|||||||||2
1627318890000|2021-07-26 17:01:30|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|5
1627318900000|2021-07-26 17:01:40|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|7
1627318910000|2021-07-26 17:01:50|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|3
1627318920000|2021-07-26 17:02:00|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.2|1360|3
1627318930000|2021-07-26 17:02:10|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|7
1627318940000|2021-07-26 17:02:20|1361.2|1360|1360.7|1359.5|1361.3|1360.1|1360.5|1359.3|16
1627318950000|2021-07-26 17:02:30|1360.9|1359.7|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|72
1627318960000|2021-07-26 17:02:40|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|27
1627318970000|2021-07-26 17:02:50|1360.3|1359.1|1360.2|1359|1360.4|1359.2|1360.1|1358.9|25
1627318980000|2021-07-26 17:03:00|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1627318990000|2021-07-26 17:03:10|1360.2|1359|1359.6|1358.4|1360.2|1359|1359.5|1358.3|20
1627319000000|2021-07-26 17:03:20|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|11
1627319010000|2021-07-26 17:03:30|1359.9|1358.7|1360.2|1359|1360.2|1359|1359.9|1358.7|7
1627319020000|2021-07-26 17:03:40|1360.1|1358.9|1360.2|1359|1360.2|1359|1359.9|1358.7|3
1627319030000|2021-07-26 17:03:50|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.8|1358.6|7
1627319040000|2021-07-26 17:04:00|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|2
1627319050000|2021-07-26 17:04:10|1360.3|1359.1|1360|1358.8|1360.3|1359.1|1360|1358.8|8
1627319060000|2021-07-26 17:04:20|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|0
1627319070000|2021-07-26 17:04:30|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|2
1627319080000|2021-07-26 17:04:40|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|5
1627319090000|2021-07-26 17:04:50|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|6
1627319100000|2021-07-26 17:05:00|1359.5|1358.3|1359.5|1358.3|1359.7|1358.5|1359.4|1358.2|7
1627319110000|2021-07-26 17:05:10|1359.6|1358.4|1359.9|1358.7|1359.9|1358.7|1359.6|1358.4|31
1627319120000|2021-07-26 17:05:20|1360.1|1358.9|1360|1358.8|1360.2|1359|1360|1358.8|4
1627319140000|2021-07-26 17:05:40|1360.1|1358.9|1360.4|1359.2|1360.4|1359.2|1359.9|1358.7|25
1627319150000|2021-07-26 17:05:50|||||||||3
1627319160000|2021-07-26 17:06:00|||||||||2
1627319170000|2021-07-26 17:06:10|1360.5|1359.3|1360.2|1359|1360.5|1359.3|1360.1|1358.9|59
1627319180000|2021-07-26 17:06:20|1360.1|1358.9|1360.2|1359|1360.2|1359|1360|1358.8|5
1627319190000|2021-07-26 17:06:30|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|6
1627319200000|2021-07-26 17:06:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627319210000|2021-07-26 17:06:50|1360.1|1358.9|1359.9|1358.7|1360.2|1359|1359.9|1358.7|7
1627319220000|2021-07-26 17:07:00|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|7
1627319230000|2021-07-26 17:07:10|1359.9|1358.7|1360.2|1359|1360.2|1359|1359.9|1358.7|7
1627319240000|2021-07-26 17:07:20|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|1
1627319250000|2021-07-26 17:07:30|1359.9|1358.7|1359.4|1358.2|1359.9|1358.7|1359.4|1358.2|13
1627319260000|2021-07-26 17:07:40|1359.2|1358|1359.6|1358.4|1359.6|1358.4|1359.2|1358|9
1627319270000|2021-07-26 17:07:50|1359.5|1358.3|1358.1|1356.9|1359.5|1358.3|1358.1|1356.9|43
1627319280000|2021-07-26 17:08:00|1358|1356.8|1358.4|1357.2|1358.5|1357.3|1357.9|1356.7|24
1627319290000|2021-07-26 17:08:10|||||||||28
1627319300000|2021-07-26 17:08:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|11
1627319310000|2021-07-26 17:08:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|5
1627319320000|2021-07-26 17:08:40|1358.3|1357.1|1358.4|1357.2|1358.6|1357.4|1357.9|1356.7|69
1627319330000|2021-07-26 17:08:50|||||||||2
1627319340000|2021-07-26 17:09:00|1358.3|1357.1|1358.7|1357.5|1358.7|1357.5|1358.3|1357.1|32
1627319360000|2021-07-26 17:09:20|1358.6|1357.4|1359.1|1357.9|1359.2|1358|1358.6|1357.4|30
1627319370000|2021-07-26 17:09:30|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.6|1357.4|2
1627319380000|2021-07-26 17:09:40|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|4
1627319390000|2021-07-26 17:09:50|||||||||5
1627319400000|2021-07-26 17:10:00|1358.6|1357.4|1359.4|1358.2|1359.4|1358.2|1358.6|1357.4|37
1627319410000|2021-07-26 17:10:10|1359.5|1358.3|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|14
1627319420000|2021-07-26 17:10:20|1359.6|1358.4|1359.3|1358.1|1359.6|1358.4|1359.3|1358.1|32
1627319430000|2021-07-26 17:10:30|1359.4|1358.2|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|13
1627319440000|2021-07-26 17:10:40|1359.5|1358.3|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|1
1627319450000|2021-07-26 17:10:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|3
1627319460000|2021-07-26 17:11:00|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|7
1627319470000|2021-07-26 17:11:10|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|3
1627319480000|2021-07-26 17:11:20|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|12
1627319490000|2021-07-26 17:11:30|1359.5|1358.3|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|35
1627319500000|2021-07-26 17:11:40|1359.3|1358.1|1358.7|1357.5|1359.3|1358.1|1358.7|1357.5|29
1627319510000|2021-07-26 17:11:50|||||||||4
1627319520000|2021-07-26 17:12:00|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|10
1627319530000|2021-07-26 17:12:10|1358.6|1357.4|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|5
1627319540000|2021-07-26 17:12:20|||||||||6
1627319550000|2021-07-26 17:12:30|||||||||5
1627319560000|2021-07-26 17:12:40|1359.1|1357.9|1359.4|1358.2|1359.4|1358.2|1359.1|1357.9|14
1627319570000|2021-07-26 17:12:50|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.2|1358|7
1627319580000|2021-07-26 17:13:00|||||||||1
1627319590000|2021-07-26 17:13:10|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|3
1627319600000|2021-07-26 17:13:20|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|9
1627319610000|2021-07-26 17:13:30|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|2
1627319620000|2021-07-26 17:13:40|1359.6|1358.4|1359.3|1358.1|1359.6|1358.4|1359.3|1358.1|14
1627319630000|2021-07-26 17:13:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|4
1627319640000|2021-07-26 17:14:00|1359.3|1358.1|1359.5|1358.3|1359.5|1358.3|1359.2|1358|15
1627319650000|2021-07-26 17:14:10|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.2|1358|12
1627319660000|2021-07-26 17:14:20|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|5
1627319670000|2021-07-26 17:14:30|1359.6|1358.4|1359.8|1358.6|1359.8|1358.6|1359.6|1358.4|3
1627319680000|2021-07-26 17:14:40|1359.9|1358.7|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|7
1627319690000|2021-07-26 17:14:50|1359.7|1358.5|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|3
1627319700000|2021-07-26 17:15:00|1360.2|1359|1359.7|1358.5|1360.2|1359|1359.7|1358.5|16
1627319710000|2021-07-26 17:15:10|||||||||6
1627319720000|2021-07-26 17:15:20|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|11
1627319730000|2021-07-26 17:15:30|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|5
1627319750000|2021-07-26 17:15:50|1359.7|1358.5|1359.7|1358.5|1359.8|1358.6|1359.7|1358.5|30
1627319760000|2021-07-26 17:16:00|1359.6|1358.4|1359.8|1358.6|1359.9|1358.7|1359.6|1358.4|11
1627319770000|2021-07-26 17:16:10|1359.9|1358.7|1359.9|1358.7|1360.2|1359|1359.9|1358.7|5
1627319780000|2021-07-26 17:16:20|||||||||5
1627319790000|2021-07-26 17:16:30|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|6
1627319800000|2021-07-26 17:16:40|||||||||2
1627319810000|2021-07-26 17:16:50|1360.1|1358.9|1359.8|1358.6|1360.1|1358.9|1359.8|1358.6|5
1627319820000|2021-07-26 17:17:00|1359.7|1358.5|1359.8|1358.6|1359.9|1358.7|1359.7|1358.5|10
1627319830000|2021-07-26 17:17:10|1359.7|1358.5|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|15
1627319840000|2021-07-26 17:17:20|||||||||2
1627319850000|2021-07-26 17:17:30|1359.8|1358.6|1360.3|1359.1|1360.4|1359.2|1359.8|1358.6|13
1627319860000|2021-07-26 17:17:40|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|2
1627319870000|2021-07-26 17:17:50|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|26
1627319880000|2021-07-26 17:18:00|1360.5|1359.3|1360.3|1359.1|1360.5|1359.3|1360.3|1359.1|3
1627319890000|2021-07-26 17:18:10|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1359.9|1358.7|49
1627319900000|2021-07-26 17:18:20|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|23
1627319910000|2021-07-26 17:18:30|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|38
1627319920000|2021-07-26 17:18:40|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|37
1627319930000|2021-07-26 17:18:50|1360.5|1359.3|1360.2|1359|1360.5|1359.3|1360.2|1359|9
1627319940000|2021-07-26 17:19:00|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|5
1627319950000|2021-07-26 17:19:10|||||||||3
1627319960000|2021-07-26 17:19:20|||||||||1
1627319970000|2021-07-26 17:19:30|1360.4|1359.2|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|13
1627319980000|2021-07-26 17:19:40|||||||||1
1627319990000|2021-07-26 17:19:50|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|15
1627320000000|2021-07-26 17:20:00|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|9
1627320010000|2021-07-26 17:20:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|4
1627320020000|2021-07-26 17:20:20|1360.8|1359.6|1361.3|1360.1|1361.3|1360.1|1360.8|1359.6|61
1627320030000|2021-07-26 17:20:30|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|4
1627320050000|2021-07-26 17:20:50|||||||||15
1627320060000|2021-07-26 17:21:00|1361.1|1359.9|1360.7|1359.5|1361.1|1359.9|1360.7|1359.5|7
1627320070000|2021-07-26 17:21:10|1360.4|1359.2|1360.9|1359.7|1360.9|1359.7|1360.4|1359.2|7
1627320080000|2021-07-26 17:21:20|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|4
1627320090000|2021-07-26 17:21:30|1360.5|1359.3|1360.2|1359|1360.5|1359.3|1360.1|1358.9|36
1627320100000|2021-07-26 17:21:40|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.2|1359|4
1627320110000|2021-07-26 17:21:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1
1627320120000|2021-07-26 17:22:00|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|3
1627320130000|2021-07-26 17:22:10|1360.5|1359.3|1359.9|1358.7|1360.7|1359.5|1359.9|1358.7|15
1627320140000|2021-07-26 17:22:20|1359.8|1358.6|1359.7|1358.5|1359.8|1358.6|1359.4|1358.2|9
1627320150000|2021-07-26 17:22:30|1359.9|1358.7|1360.2|1359|1360.2|1359|1359.9|1358.7|17
1627320160000|2021-07-26 17:22:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|5
1627320170000|2021-07-26 17:22:50|||||||||2
1627320180000|2021-07-26 17:23:00|1360.1|1358.9|1360.4|1359.2|1360.5|1359.3|1360.1|1358.9|7
1627320190000|2021-07-26 17:23:10|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|4
1627320200000|2021-07-26 17:23:20|||||||||4
1627320210000|2021-07-26 17:23:30|1361|1359.8|1360.7|1359.5|1361|1359.8|1360.7|1359.5|36
1627320220000|2021-07-26 17:23:40|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|6
1627320230000|2021-07-26 17:23:50|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|3
1627320240000|2021-07-26 17:24:00|1360.5|1359.3|1360.2|1359|1360.5|1359.3|1360.2|1359|3
1627320250000|2021-07-26 17:24:10|||||||||1
1627320260000|2021-07-26 17:24:20|||||||||1
1627320270000|2021-07-26 17:24:30|||||||||7
1627320280000|2021-07-26 17:24:40|||||||||4
1627320290000|2021-07-26 17:24:50|1360.3|1359.1|1360.9|1359.7|1360.9|1359.7|1360.2|1359|8
1627320300000|2021-07-26 17:25:00|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|4
1627320310000|2021-07-26 17:25:10|1360.7|1359.5|1360.4|1359.2|1360.8|1359.6|1360.4|1359.2|42
1627320320000|2021-07-26 17:25:20|1360.2|1359|1360.2|1359|1360.2|1359|1360.1|1358.9|9
1627320330000|2021-07-26 17:25:30|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|7
1627320340000|2021-07-26 17:25:40|1360.6|1359.4|1360.4|1359.2|1360.6|1359.4|1360.4|1359.2|6
1627320350000|2021-07-26 17:25:50|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|4
1627320360000|2021-07-26 17:26:00|1360.3|1359.1|1360.6|1359.4|1360.6|1359.4|1360.3|1359.1|8
1627320370000|2021-07-26 17:26:10|1360.4|1359.2|1360.2|1359|1360.5|1359.3|1360.2|1359|8
1627320390000|2021-07-26 17:26:30|1360.3|1359.1|1360.2|1359|1360.4|1359.2|1360.2|1359|5
1627320400000|2021-07-26 17:26:40|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|20
1627320410000|2021-07-26 17:26:50|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|2
1627320420000|2021-07-26 17:27:00|1360.2|1359|1359.8|1358.6|1360.2|1359|1359.8|1358.6|21
1627320430000|2021-07-26 17:27:10|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|6
1627320440000|2021-07-26 17:27:20|||||||||1
1627320450000|2021-07-26 17:27:30|||||||||13
1627320460000|2021-07-26 17:27:40|1360.1|1358.9|1360.2|1359|1360.2|1359|1359.9|1358.7|6
1627320470000|2021-07-26 17:27:50|||||||||1
1627320480000|2021-07-26 17:28:00|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|8
1627320490000|2021-07-26 17:28:10|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|13
1627320500000|2021-07-26 17:28:20|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|4
1627320510000|2021-07-26 17:28:30|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|3
1627320530000|2021-07-26 17:28:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|3
1627320540000|2021-07-26 17:29:00|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|3
1627320550000|2021-07-26 17:29:10|1359.4|1358.2|1359.8|1358.6|1359.9|1358.7|1359.4|1358.2|5
1627320560000|2021-07-26 17:29:20|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|6
1627320570000|2021-07-26 17:29:30|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1
1627320580000|2021-07-26 17:29:40|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|8
1627320590000|2021-07-26 17:29:50|||||||||1
1627320600000|2021-07-26 17:30:00|||||||||1
1627320610000|2021-07-26 17:30:10|1359.9|1358.7|1360.2|1359|1360.2|1359|1359.9|1358.7|10
1627320620000|2021-07-26 17:30:20|||||||||1
1627320630000|2021-07-26 17:30:30|||||||||10
1627320640000|2021-07-26 17:30:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|8
1627320650000|2021-07-26 17:30:50|1359.8|1358.6|1359.6|1358.4|1359.8|1358.6|1359.6|1358.4|9
1627320660000|2021-07-26 17:31:00|1359.5|1358.3|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|8
1627320670000|2021-07-26 17:31:10|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|1
1627320680000|2021-07-26 17:31:20|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|2
1627320690000|2021-07-26 17:31:30|||||||||1
1627320700000|2021-07-26 17:31:40|||||||||6
1627320710000|2021-07-26 17:31:50|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|7
1627320720000|2021-07-26 17:32:00|1359.1|1357.9|1359.4|1358.2|1359.4|1358.2|1359.1|1357.9|10
1627320750000|2021-07-26 17:32:30|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|2
1627320770000|2021-07-26 17:32:50|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|2
1627320780000|2021-07-26 17:33:00|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|24
1627320790000|2021-07-26 17:33:10|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|4
1627320800000|2021-07-26 17:33:20|1359|1357.8|1359|1357.8|1359.1|1357.9|1359|1357.8|6
1627320810000|2021-07-26 17:33:30|1358.9|1357.7|1358.6|1357.4|1358.9|1357.7|1358.6|1357.4|15
1627320820000|2021-07-26 17:33:40|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|4
1627320830000|2021-07-26 17:33:50|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|4
1627320840000|2021-07-26 17:34:00|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.6|1357.4|8
1627320850000|2021-07-26 17:34:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|9
1627320860000|2021-07-26 17:34:20|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|11
1627320870000|2021-07-26 17:34:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|2
1627320880000|2021-07-26 17:34:40|1358.2|1357|1358.2|1357|1358.3|1357.1|1358.2|1357|13
1627320890000|2021-07-26 17:34:50|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|0
1627320900000|2021-07-26 17:35:00|1358.2|1357|1358.2|1357|1358.4|1357.2|1358.2|1357|18
1627320920000|2021-07-26 17:35:20|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1358|1356.8|27
1627320930000|2021-07-26 17:35:30|1358.2|1357|1358.2|1357|1358.3|1357.1|1358.2|1357|25
1627320940000|2021-07-26 17:35:40|||||||||4
1627320950000|2021-07-26 17:35:50|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|8
1627320960000|2021-07-26 17:36:00|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|6
1627320970000|2021-07-26 17:36:10|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.2|1357|6
1627320980000|2021-07-26 17:36:20|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1627320990000|2021-07-26 17:36:30|||||||||5
1627321010000|2021-07-26 17:36:50|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|9
1627321020000|2021-07-26 17:37:00|1358.7|1357.5|1358.4|1357.2|1358.7|1357.5|1358.4|1357.2|4
1627321030000|2021-07-26 17:37:10|||||||||9
1627321040000|2021-07-26 17:37:20|1358.2|1357|1358.2|1357|1358.2|1357|1358.1|1356.9|11
1627321050000|2021-07-26 17:37:30|||||||||1
1627321060000|2021-07-26 17:37:40|||||||||9
1627321070000|2021-07-26 17:37:50|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1627321080000|2021-07-26 17:38:00|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|10
1627321090000|2021-07-26 17:38:10|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1
1627321100000|2021-07-26 17:38:20|1358.7|1357.5|1358.4|1357.2|1358.7|1357.5|1358.4|1357.2|6
1627321110000|2021-07-26 17:38:30|1358.3|1357.1|1358.5|1357.3|1358.5|1357.3|1358.3|1357.1|9
1627321120000|2021-07-26 17:38:40|1358.6|1357.4|1358.9|1357.7|1358.9|1357.7|1358.5|1357.3|16
1627321130000|2021-07-26 17:38:50|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|20
1627321140000|2021-07-26 17:39:00|1359|1357.8|1359|1357.8|1359.2|1358|1358.9|1357.7|2
1627321150000|2021-07-26 17:39:10|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|1
1627321160000|2021-07-26 17:39:20|1359|1357.8|1359|1357.8|1359.1|1357.9|1359|1357.8|8
1627321170000|2021-07-26 17:39:30|1359.1|1357.9|1358.9|1357.7|1359.2|1358|1358.9|1357.7|0
1627321180000|2021-07-26 17:39:40|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|1
1627321190000|2021-07-26 17:39:50|||||||||2
1627321200000|2021-07-26 17:40:00|1358.7|1357.5|1358.4|1357.2|1358.7|1357.5|1358.4|1357.2|8
1627321210000|2021-07-26 17:40:10|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|33
1627321220000|2021-07-26 17:40:20|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|2
1627321230000|2021-07-26 17:40:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|3
1627321240000|2021-07-26 17:40:40|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|5
1627321250000|2021-07-26 17:40:50|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|9
1627321260000|2021-07-26 17:41:00|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|18
1627321280000|2021-07-26 17:41:20|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|7
1627321290000|2021-07-26 17:41:30|||||||||3
1627321300000|2021-07-26 17:41:40|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|5
1627321310000|2021-07-26 17:41:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|8
1627321320000|2021-07-26 17:42:00|1359.3|1358.1|1358.9|1357.7|1359.3|1358.1|1358.9|1357.7|8
1627321330000|2021-07-26 17:42:10|||||||||1
1627321340000|2021-07-26 17:42:20|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|4
1627321350000|2021-07-26 17:42:30|||||||||6
1627321360000|2021-07-26 17:42:40|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1
1627321370000|2021-07-26 17:42:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1
1627321380000|2021-07-26 17:43:00|1359.5|1358.3|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|3
1627321390000|2021-07-26 17:43:10|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|5
1627321400000|2021-07-26 17:43:20|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1358.9|1357.7|6
1627321410000|2021-07-26 17:43:30|||||||||86
1627321420000|2021-07-26 17:43:40|1359.1|1357.9|1359.4|1358.2|1359.4|1358.2|1359|1357.8|12
1627321430000|2021-07-26 17:43:50|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|0
1627321450000|2021-07-26 17:44:10|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|10
1627321470000|2021-07-26 17:44:30|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|1
1627321480000|2021-07-26 17:44:40|||||||||1
1627321490000|2021-07-26 17:44:50|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|4
1627321500000|2021-07-26 17:45:00|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|6
1627321510000|2021-07-26 17:45:10|1359.9|1358.7|1360.3|1359.1|1360.3|1359.1|1359.9|1358.7|7
1627321520000|2021-07-26 17:45:20|1360.2|1359|1360.1|1358.9|1360.2|1359|1359.9|1358.7|10
1627321530000|2021-07-26 17:45:30|1360.2|1359|1360.1|1358.9|1360.2|1359|1359.9|1358.7|6
1627321540000|2021-07-26 17:45:40|1360|1358.8|1360.3|1359.1|1360.3|1359.1|1360|1358.8|14
1627321550000|2021-07-26 17:45:50|1360.2|1359|1359.8|1358.6|1360.3|1359.1|1359.7|1358.5|5
1627321570000|2021-07-26 17:46:10|1359.9|1358.7|1360.2|1359|1360.4|1359.2|1359.9|1358.7|17
1627321580000|2021-07-26 17:46:20|1360.3|1359.1|1360.7|1359.5|1360.7|1359.5|1360.3|1359.1|42
1627321590000|2021-07-26 17:46:30|1360.6|1359.4|1360.4|1359.2|1360.6|1359.4|1360.4|1359.2|5
1627321600000|2021-07-26 17:46:40|1360.5|1359.3|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|11
1627321610000|2021-07-26 17:46:50|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|9
1627321620000|2021-07-26 17:47:00|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.2|1359|9
1627321630000|2021-07-26 17:47:10|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1359.9|1358.7|5
1627321640000|2021-07-26 17:47:20|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|22
1627321650000|2021-07-26 17:47:30|||||||||2
1627321660000|2021-07-26 17:47:40|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|1
1627321670000|2021-07-26 17:47:50|||||||||1
1627321680000|2021-07-26 17:48:00|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|7
1627321690000|2021-07-26 17:48:10|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|3
1627321700000|2021-07-26 17:48:20|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|5
1627321710000|2021-07-26 17:48:30|1359.9|1358.7|1360.2|1359|1360.2|1359|1359.9|1358.7|11
1627321720000|2021-07-26 17:48:40|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|6
1627321730000|2021-07-26 17:48:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|9
1627321740000|2021-07-26 17:49:00|1360.1|1358.9|1360.4|1359.2|1360.4|1359.2|1360.1|1358.9|9
1627321750000|2021-07-26 17:49:10|1360.6|1359.4|1360.2|1359|1360.6|1359.4|1360.2|1359|11
1627321760000|2021-07-26 17:49:20|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1
1627321770000|2021-07-26 17:49:30|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1
1627321780000|2021-07-26 17:49:40|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|7
1627321790000|2021-07-26 17:49:50|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|2
1627321800000|2021-07-26 17:50:00|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|52
1627321810000|2021-07-26 17:50:10|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|5
1627321820000|2021-07-26 17:50:20|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|1
1627321830000|2021-07-26 17:50:30|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1627321840000|2021-07-26 17:50:40|1360.8|1359.6|1361.2|1360|1361.2|1360|1360.8|1359.6|44
1627321850000|2021-07-26 17:50:50|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|21
1627321860000|2021-07-26 17:51:00|1361.2|1360|1361.4|1360.2|1361.6|1360.4|1361.2|1360|44
1627321870000|2021-07-26 17:51:10|1361.5|1360.3|1361.4|1360.2|1361.7|1360.5|1361.3|1360.1|43
1627321880000|2021-07-26 17:51:20|||||||||1
1627321890000|2021-07-26 17:51:30|||||||||1
1627321900000|2021-07-26 17:51:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|3
1627321910000|2021-07-26 17:51:50|1361.4|1360.2|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|8
1627321920000|2021-07-26 17:52:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|8
1627321930000|2021-07-26 17:52:10|1361.4|1360.2|1361.4|1360.2|1361.6|1360.4|1361.2|1360|17
1627321940000|2021-07-26 17:52:20|1361.3|1360.1|1361.2|1360|1361.4|1360.2|1361.2|1360|3
1627321950000|2021-07-26 17:52:30|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|18
1627321960000|2021-07-26 17:52:40|1361|1359.8|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|12
1627321970000|2021-07-26 17:52:50|1360.8|1359.6|1360.9|1359.7|1361.1|1359.9|1360.7|1359.5|10
1627321980000|2021-07-26 17:53:00|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|7
1627321990000|2021-07-26 17:53:10|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|6
1627322000000|2021-07-26 17:53:20|1360.9|1359.7|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|8
1627322010000|2021-07-26 17:53:30|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|14
1627322020000|2021-07-26 17:53:40|1360.9|1359.7|1360.9|1359.7|1361.2|1360|1360.9|1359.7|5
1627322030000|2021-07-26 17:53:50|1361.1|1359.9|1360.7|1359.5|1361.1|1359.9|1360.7|1359.5|9
1627322040000|2021-07-26 17:54:00|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|9
1627322050000|2021-07-26 17:54:10|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|7
1627322060000|2021-07-26 17:54:20|1361|1359.8|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|17
1627322070000|2021-07-26 17:54:30|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|6
1627322080000|2021-07-26 17:54:40|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|8
1627322090000|2021-07-26 17:54:50|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|2
1627322100000|2021-07-26 17:55:00|1360.8|1359.6|1360.4|1359.2|1360.8|1359.6|1360.4|1359.2|29
1627322110000|2021-07-26 17:55:10|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.2|1359|13
1627322120000|2021-07-26 17:55:20|1360.6|1359.4|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|3
1627322130000|2021-07-26 17:55:30|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.3|1359.1|4
1627322140000|2021-07-26 17:55:40|1360.4|1359.2|1360.4|1359.2|1360.7|1359.5|1360.4|1359.2|52
1627322150000|2021-07-26 17:55:50|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|5
1627322160000|2021-07-26 17:56:00|1360.3|1359.1|1360.6|1359.4|1360.6|1359.4|1360.2|1359|6
1627322170000|2021-07-26 17:56:10|1360.5|1359.3|1360.3|1359.1|1360.5|1359.3|1360.3|1359.1|2
1627322180000|2021-07-26 17:56:20|1360.2|1359|1360.1|1358.9|1360.2|1359|1359.8|1358.6|7
1627322190000|2021-07-26 17:56:30|1360.2|1359|1360.1|1358.9|1360.3|1359.1|1360|1358.8|6
1627322200000|2021-07-26 17:56:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|4
1627322210000|2021-07-26 17:56:50|1359.7|1358.5|1359.6|1358.4|1359.8|1358.6|1359.6|1358.4|16
1627322220000|2021-07-26 17:57:00|1359.5|1358.3|1359.6|1358.4|1359.8|1358.6|1359.4|1358.2|23
1627322230000|2021-07-26 17:57:10|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|3
1627322240000|2021-07-26 17:57:20|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|16
1627322250000|2021-07-26 17:57:30|1359.2|1358|1358.7|1357.5|1359.2|1358|1358.7|1357.5|37
1627322260000|2021-07-26 17:57:40|1358.4|1357.2|1358.6|1357.4|1358.7|1357.5|1358.2|1357|36
1627322270000|2021-07-26 17:57:50|1358.4|1357.2|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|15
1627322280000|2021-07-26 17:58:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|43
1627322290000|2021-07-26 17:58:10|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|67
1627322300000|2021-07-26 17:58:20|1359.2|1358|1359.7|1358.5|1359.7|1358.5|1359.2|1358|49
1627322310000|2021-07-26 17:58:30|1359.4|1358.2|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|14
1627322330000|2021-07-26 17:58:50|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|24
1627322340000|2021-07-26 17:59:00|1359.5|1358.3|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|15
1627322350000|2021-07-26 17:59:10|||||||||1
1627322360000|2021-07-26 17:59:20|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|12
1627322370000|2021-07-26 17:59:30|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1
1627322380000|2021-07-26 17:59:40|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|2
1627322390000|2021-07-26 17:59:50|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|4
1627322400000|2021-07-26 18:00:00|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|16
1627322410000|2021-07-26 18:00:10|||||||||24
1627322420000|2021-07-26 18:00:20|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|36
1627322430000|2021-07-26 18:00:30|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|11
1627322440000|2021-07-26 18:00:40|1359.5|1358.3|1359.6|1358.4|1359.7|1358.5|1359.5|1358.3|5
1627322450000|2021-07-26 18:00:50|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.2|1358|9
1627322460000|2021-07-26 18:01:00|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|5
1627322470000|2021-07-26 18:01:10|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.3|1358.1|21
1627322480000|2021-07-26 18:01:20|1359.7|1358.5|1359.2|1358|1359.7|1358.5|1359.2|1358|21
1627322490000|2021-07-26 18:01:30|||||||||2
1627322500000|2021-07-26 18:01:40|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.7|1357.5|35
1627322510000|2021-07-26 18:01:50|1359|1357.8|1359.2|1358|1359.3|1358.1|1359|1357.8|139
1627322520000|2021-07-26 18:02:00|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|86
1627322530000|2021-07-26 18:02:10|||||||||6
1627322540000|2021-07-26 18:02:20|1359.4|1358.2|1358.9|1357.7|1359.4|1358.2|1358.9|1357.7|82
1627322550000|2021-07-26 18:02:30|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|19
1627322560000|2021-07-26 18:02:40|1358.7|1357.5|1358.9|1357.7|1359.2|1358|1358.7|1357.5|32
1627322570000|2021-07-26 18:02:50|||||||||5
1627322580000|2021-07-26 18:03:00|||||||||6
1627322590000|2021-07-26 18:03:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|16
1627322600000|2021-07-26 18:03:20|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|24
1627322610000|2021-07-26 18:03:30|1358.5|1357.3|1358.1|1356.9|1358.5|1357.3|1357.9|1356.7|37
1627322620000|2021-07-26 18:03:40|1358|1356.8|1357.9|1356.7|1358.2|1357|1357.9|1356.7|8
1627322630000|2021-07-26 18:03:50|1358|1356.8|1358.2|1357|1358.2|1357|1358|1356.8|34
1627322640000|2021-07-26 18:04:00|1358.4|1357.2|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|7
1627322650000|2021-07-26 18:04:10|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|10
1627322670000|2021-07-26 18:04:30|||||||||3
1627322680000|2021-07-26 18:04:40|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.3|1357.1|6
1627322690000|2021-07-26 18:04:50|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.9|1357.7|21
1627322700000|2021-07-26 18:05:00|1359.4|1358.2|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|20
1627322710000|2021-07-26 18:05:10|1359.4|1358.2|1359|1357.8|1359.4|1358.2|1358.9|1357.7|29
1627322720000|2021-07-26 18:05:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|10
1627322730000|2021-07-26 18:05:30|||||||||7
1627322740000|2021-07-26 18:05:40|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|2
1627322750000|2021-07-26 18:05:50|1358.9|1357.7|1358.4|1357.2|1358.9|1357.7|1358.4|1357.2|30
1627322760000|2021-07-26 18:06:00|1358.2|1357|1358.7|1357.5|1358.9|1357.7|1358.1|1356.9|49
1627322770000|2021-07-26 18:06:10|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|6
1627322780000|2021-07-26 18:06:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1627322790000|2021-07-26 18:06:30|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|12
1627322800000|2021-07-26 18:06:40|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.8|1357.6|8
1627322810000|2021-07-26 18:06:50|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|2
1627322820000|2021-07-26 18:07:00|1359|1357.8|1359.4|1358.2|1359.4|1358.2|1358.9|1357.7|7
1627322830000|2021-07-26 18:07:10|1359.5|1358.3|1359.2|1358|1359.5|1358.3|1359.2|1358|5
1627322840000|2021-07-26 18:07:20|1359.4|1358.2|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|8
1627322850000|2021-07-26 18:07:30|1359.4|1358.2|1359.9|1358.7|1359.9|1358.7|1359.4|1358.2|22
1627322860000|2021-07-26 18:07:40|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|7
1627322870000|2021-07-26 18:07:50|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.1|1358.9|16
1627322880000|2021-07-26 18:08:00|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.3|1359.1|39
1627322890000|2021-07-26 18:08:10|1360.4|1359.2|1360.5|1359.3|1360.7|1359.5|1360.4|1359.2|25
1627322900000|2021-07-26 18:08:20|1360.4|1359.2|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|47
1627322910000|2021-07-26 18:08:30|||||||||15
1627322920000|2021-07-26 18:08:40|||||||||36
1627322930000|2021-07-26 18:08:50|||||||||34
1627322940000|2021-07-26 18:09:00|||||||||52
1627322950000|2021-07-26 18:09:10|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|12
1627322960000|2021-07-26 18:09:20|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|16
1627322970000|2021-07-26 18:09:30|1361.2|1360|1360.8|1359.6|1361.2|1360|1360.7|1359.5|41
1627322980000|2021-07-26 18:09:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|28
1627322990000|2021-07-26 18:09:50|1361|1359.8|1361.4|1360.2|1361.4|1360.2|1361|1359.8|10
1627323000000|2021-07-26 18:10:00|1361.7|1360.5|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|18
1627323010000|2021-07-26 18:10:10|1361.3|1360.1|1361.6|1360.4|1361.6|1360.4|1361.3|1360.1|76
1627323020000|2021-07-26 18:10:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|9
1627323030000|2021-07-26 18:10:30|1361.1|1359.9|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|35
1627323040000|2021-07-26 18:10:40|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.3|1360.1|14
1627323050000|2021-07-26 18:10:50|1361.5|1360.3|1361.5|1360.3|1361.6|1360.4|1361.4|1360.2|15
1627323060000|2021-07-26 18:11:00|1361.6|1360.4|1361.1|1359.9|1361.6|1360.4|1361.1|1359.9|84
1627323070000|2021-07-26 18:11:10|1360.7|1359.5|1361.3|1360.1|1361.3|1360.1|1360.7|1359.5|46
1627323080000|2021-07-26 18:11:20|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|5
1627323090000|2021-07-26 18:11:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|29
1627323100000|2021-07-26 18:11:40|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|7
1627323110000|2021-07-26 18:11:50|||||||||19
1627323120000|2021-07-26 18:12:00|1361.6|1360.4|1362.2|1361|1362.4|1361.2|1361.6|1360.4|19
1627323130000|2021-07-26 18:12:10|1362.3|1361.1|1362.3|1361.1|1362.4|1361.2|1362.2|1361|9
1627323140000|2021-07-26 18:12:20|1362.2|1361|1361.7|1360.5|1362.2|1361|1361.7|1360.5|86
1627323150000|2021-07-26 18:12:30|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.5|1360.3|19
1627323160000|2021-07-26 18:12:40|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|14
1627323170000|2021-07-26 18:12:50|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1360.9|1359.7|15
1627323180000|2021-07-26 18:13:00|1361|1359.8|1360.7|1359.5|1361|1359.8|1360.4|1359.2|42
1627323190000|2021-07-26 18:13:10|1360.5|1359.3|1360.6|1359.4|1360.7|1359.5|1360.5|1359.3|29
1627323200000|2021-07-26 18:13:20|1360.4|1359.2|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|15
1627323210000|2021-07-26 18:13:30|1360.5|1359.3|1360.4|1359.2|1360.7|1359.5|1360.4|1359.2|47
1627323220000|2021-07-26 18:13:40|1360.5|1359.3|1360.6|1359.4|1360.7|1359.5|1360.5|1359.3|38
1627323230000|2021-07-26 18:13:50|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|45
1627323240000|2021-07-26 18:14:00|1360.4|1359.2|1359|1357.8|1360.9|1359.7|1358.9|1357.7|135
1627323250000|2021-07-26 18:14:10|1359.1|1357.9|1358.9|1357.7|1359.2|1358|1358.9|1357.7|57
1627323260000|2021-07-26 18:14:20|1358.8|1357.6|1358.2|1357|1358.9|1357.7|1358.2|1357|81
1627323270000|2021-07-26 18:14:30|1358.3|1357.1|1360.2|1359|1360.2|1359|1358.3|1357.1|138
1627323280000|2021-07-26 18:14:40|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.2|1358|62
1627323290000|2021-07-26 18:14:50|1359.4|1358.2|1359.2|1358|1359.5|1358.3|1359.2|1358|72
1627323300000|2021-07-26 18:15:00|1359.3|1358.1|1359.2|1358|1359.6|1358.4|1359.2|1358|494
1627323310000|2021-07-26 18:15:10|1359.1|1357.9|1358.9|1357.7|1359.2|1358|1358.9|1357.7|14
1627323320000|2021-07-26 18:15:20|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1358.7|1357.5|25
1627323330000|2021-07-26 18:15:30|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|5
1627323340000|2021-07-26 18:15:40|1359.2|1358|1359.1|1357.9|1359.4|1358.2|1359|1357.8|24
1627323350000|2021-07-26 18:15:50|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.6|1357.4|16
1627323360000|2021-07-26 18:16:00|||||||||13
1627323370000|2021-07-26 18:16:10|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|12
1627323380000|2021-07-26 18:16:20|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|16
1627323390000|2021-07-26 18:16:30|1358.4|1357.2|1359.2|1358|1359.2|1358|1358.4|1357.2|32
1627323400000|2021-07-26 18:16:40|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|15
1627323410000|2021-07-26 18:16:50|1359.1|1357.9|1359.3|1358.1|1359.3|1358.1|1359.1|1357.9|31
1627323420000|2021-07-26 18:17:00|1359.2|1358|1359.2|1358|1359.4|1358.2|1359.1|1357.9|22
1627323430000|2021-07-26 18:17:10|1359.3|1358.1|1359.1|1357.9|1359.3|1358.1|1359.1|1357.9|10
1627323440000|2021-07-26 18:17:20|||||||||3
1627323450000|2021-07-26 18:17:30|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|8
1627323460000|2021-07-26 18:17:40|1359.2|1358|1359.2|1358|1359.4|1358.2|1359.2|1358|20
1627323470000|2021-07-26 18:17:50|||||||||5
1627323480000|2021-07-26 18:18:00|1358.8|1357.6|1358.7|1357.5|1358.9|1357.7|1358.6|1357.4|28
1627323490000|2021-07-26 18:18:10|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|31
1627323500000|2021-07-26 18:18:20|||||||||6
1627323520000|2021-07-26 18:18:40|||||||||32
1627323530000|2021-07-26 18:18:50|1358.6|1357.4|1358.8|1357.6|1358.9|1357.7|1358.6|1357.4|54
1627323540000|2021-07-26 18:19:00|1358.7|1357.5|1359.4|1358.2|1360.3|1359.1|1358.7|1357.5|56
1627323550000|2021-07-26 18:19:10|1359.6|1358.4|1359.3|1358.1|1359.6|1358.4|1359.2|1358|13
1627323560000|2021-07-26 18:19:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|33
1627323570000|2021-07-26 18:19:30|||||||||6
1627323580000|2021-07-26 18:19:40|1359.1|1357.9|1359.7|1358.5|1359.7|1358.5|1359.1|1357.9|57
1627323590000|2021-07-26 18:19:50|1359.8|1358.6|1359.9|1358.7|1360.2|1359|1359.7|1358.5|66
1627344000000|2021-07-27 00:00:00|1368.4|1367.2|1369.3|1368.1|1369.5|1368.3|1367.7|1366.5|93
1627344010000|2021-07-27 00:00:10|1369.5|1368.3|1370.6|1369.4|1371.5|1370.3|1369.5|1368.3|143
1627344020000|2021-07-27 00:00:20|1370.8|1369.6|1371.6|1370.4|1372.1|1370.9|1370.6|1369.4|40
1627344030000|2021-07-27 00:00:30|1371.8|1370.6|1371.2|1370|1371.8|1370.6|1371.1|1369.9|55
1627344040000|2021-07-27 00:00:40|1371.3|1370.1|1372.3|1371.1|1372.3|1371.1|1371.3|1370.1|36
1627344050000|2021-07-27 00:00:50|1372.2|1371|1371.9|1370.7|1372.2|1371|1371.9|1370.7|24
1627344060000|2021-07-27 00:01:00|1372|1370.8|1373.3|1372.1|1373.5|1372.3|1371.8|1370.6|48
1627344070000|2021-07-27 00:01:10|1373.4|1372.2|1374.1|1372.9|1374.3|1373.1|1373.1|1371.9|135
1627344080000|2021-07-27 00:01:20|1373.5|1372.3|1373.8|1372.6|1374.2|1373|1373.5|1372.3|33
1627344090000|2021-07-27 00:01:30|1373.7|1372.5|1373.7|1372.5|1374|1372.8|1373.4|1372.2|22
1627344100000|2021-07-27 00:01:40|1374.3|1373.1|1373.8|1372.6|1374.3|1373.1|1373.7|1372.5|53
1627344110000|2021-07-27 00:01:50|1373.7|1372.5|1373.6|1372.4|1373.8|1372.6|1373.6|1372.4|5
1627344120000|2021-07-27 00:02:00|1373.7|1372.5|1373.2|1372|1373.7|1372.5|1373.2|1372|67
1627344130000|2021-07-27 00:02:10|1372.9|1371.7|1372.5|1371.3|1372.9|1371.7|1371.9|1370.7|31
1627344140000|2021-07-27 00:02:20|1372.3|1371.1|1371.9|1370.7|1372.3|1371.1|1371.8|1370.6|25
1627344150000|2021-07-27 00:02:30|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|55
1627344160000|2021-07-27 00:02:40|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|1
1627344170000|2021-07-27 00:02:50|1372|1370.8|1372|1370.8|1372|1370.8|1371.6|1370.4|19
1627344180000|2021-07-27 00:03:00|1372.1|1370.9|1371.9|1370.7|1372.6|1371.4|1371.9|1370.7|162
1627344190000|2021-07-27 00:03:10|1371.7|1370.5|1371|1369.8|1371.9|1370.7|1370.9|1369.7|13
1627344200000|2021-07-27 00:03:20|1370.9|1369.7|1370.8|1369.6|1371.1|1369.9|1370.8|1369.6|9
1627344210000|2021-07-27 00:03:30|1371.1|1369.9|1371.5|1370.3|1371.5|1370.3|1371.1|1369.9|22
1627344220000|2021-07-27 00:03:40|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.1|1369.9|19
1627344230000|2021-07-27 00:03:50|1371.1|1369.9|1371.1|1369.9|1371.3|1370.1|1371.1|1369.9|1
1627344240000|2021-07-27 00:04:00|1371|1369.8|1371|1369.8|1371|1369.8|1370.9|1369.7|10
1627344250000|2021-07-27 00:04:10|1370.6|1369.4|1371|1369.8|1371.1|1369.9|1370.6|1369.4|32
1627344260000|2021-07-27 00:04:20|1370.9|1369.7|1371.6|1370.4|1372|1370.8|1370.9|1369.7|20
1627344270000|2021-07-27 00:04:30|1371.9|1370.7|1372|1370.8|1372.5|1371.3|1371.8|1370.6|19
1627344280000|2021-07-27 00:04:40|1372.1|1370.9|1372.5|1371.3|1372.6|1371.4|1372.1|1370.9|76
1627344290000|2021-07-27 00:04:50|1372.6|1371.4|1372.4|1371.2|1372.8|1371.6|1372.4|1371.2|9
1627344300000|2021-07-27 00:05:00|1372.3|1371.1|1372.6|1371.4|1372.6|1371.4|1372.3|1371.1|4
1627344310000|2021-07-27 00:05:10|1372.3|1371.1|1371.8|1370.6|1372.3|1371.1|1371.8|1370.6|10
1627344320000|2021-07-27 00:05:20|1371.7|1370.5|1370.9|1369.7|1371.7|1370.5|1370.8|1369.6|26
1627344330000|2021-07-27 00:05:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|3
1627344340000|2021-07-27 00:05:40|1371.1|1369.9|1372.1|1370.9|1372.1|1370.9|1371.1|1369.9|16
1627344350000|2021-07-27 00:05:50|||||||||25
1627344360000|2021-07-27 00:06:00|1371.8|1370.6|1372.2|1371|1372.2|1371|1371.8|1370.6|11
1627344370000|2021-07-27 00:06:10|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|2
1627344380000|2021-07-27 00:06:20|1372|1370.8|1371.9|1370.7|1372.1|1370.9|1371.9|1370.7|3
1627344390000|2021-07-27 00:06:30|1372|1370.8|1371.4|1370.2|1372|1370.8|1371.3|1370.1|12
1627344400000|2021-07-27 00:06:40|1371.3|1370.1|1370.7|1369.5|1371.4|1370.2|1370.7|1369.5|6
1627344410000|2021-07-27 00:06:50|1370.6|1369.4|1370.9|1369.7|1371.1|1369.9|1370.6|1369.4|25
1627344420000|2021-07-27 00:07:00|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|6
1627344430000|2021-07-27 00:07:10|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|23
1627344440000|2021-07-27 00:07:20|1371|1369.8|1371.4|1370.2|1371.4|1370.2|1371|1369.8|7
1627344450000|2021-07-27 00:07:30|1371.5|1370.3|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|8
1627344460000|2021-07-27 00:07:40|1371.5|1370.3|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|2
1627344470000|2021-07-27 00:07:50|1371.5|1370.3|1370.8|1369.6|1371.5|1370.3|1370.6|1369.4|10
1627344480000|2021-07-27 00:08:00|1371.1|1369.9|1370.6|1369.4|1371.1|1369.9|1370.6|1369.4|29
1627344490000|2021-07-27 00:08:10|1370.7|1369.5|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|9
1627344500000|2021-07-27 00:08:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|5
1627344510000|2021-07-27 00:08:30|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.6|1369.4|6
1627344520000|2021-07-27 00:08:40|1370.7|1369.5|1370.7|1369.5|1370.8|1369.6|1370.6|1369.4|8
1627344530000|2021-07-27 00:08:50|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.3|1369.1|28
1627344540000|2021-07-27 00:09:00|1370.4|1369.2|1370|1368.8|1370.4|1369.2|1369.9|1368.7|24
1627344550000|2021-07-27 00:09:10|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|6
1627344560000|2021-07-27 00:09:20|1369.9|1368.7|1370.6|1369.4|1370.6|1369.4|1369.9|1368.7|6
1627344570000|2021-07-27 00:09:30|1370.3|1369.1|1370.1|1368.9|1370.3|1369.1|1369.9|1368.7|9
1627344580000|2021-07-27 00:09:40|1370|1368.8|1370.3|1369.1|1370.3|1369.1|1370|1368.8|6
1627344590000|2021-07-27 00:09:50|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|4
1627344600000|2021-07-27 00:10:00|1370.1|1368.9|1370.5|1369.3|1370.5|1369.3|1370.1|1368.9|3
1627344610000|2021-07-27 00:10:10|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|8
1627344620000|2021-07-27 00:10:20|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|3
1627344630000|2021-07-27 00:10:30|1371|1369.8|1371|1369.8|1371.1|1369.9|1371|1369.8|7
1627344640000|2021-07-27 00:10:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627344650000|2021-07-27 00:10:50|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|2
1627344660000|2021-07-27 00:11:00|||||||||1
1627344670000|2021-07-27 00:11:10|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|3
1627344680000|2021-07-27 00:11:20|1371.4|1370.2|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|5
1627344700000|2021-07-27 00:11:40|1371.5|1370.3|1371|1369.8|1371.6|1370.4|1371|1369.8|13
1627344710000|2021-07-27 00:11:50|||||||||1
1627344720000|2021-07-27 00:12:00|1370.9|1369.7|1371.2|1370|1371.2|1370|1370.9|1369.7|1
1627344730000|2021-07-27 00:12:10|1371.3|1370.1|1371.6|1370.4|1371.6|1370.4|1371.3|1370.1|52
1627344740000|2021-07-27 00:12:20|1371.2|1370|1371.2|1370|1371.2|1370|1371.1|1369.9|11
1627344750000|2021-07-27 00:12:30|||||||||1
1627344760000|2021-07-27 00:12:40|||||||||1
1627344770000|2021-07-27 00:12:50|1371.1|1369.9|1371|1369.8|1371.2|1370|1371|1369.8|5
1627344780000|2021-07-27 00:13:00|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.6|1369.4|3
1627344790000|2021-07-27 00:13:10|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|2
1627344800000|2021-07-27 00:13:20|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|11
1627344810000|2021-07-27 00:13:30|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|9
1627344820000|2021-07-27 00:13:40|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|2
1627344830000|2021-07-27 00:13:50|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|5
1627344840000|2021-07-27 00:14:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|2
1627344860000|2021-07-27 00:14:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|3
1627344870000|2021-07-27 00:14:30|1370.4|1369.2|1370.8|1369.6|1370.8|1369.6|1370.4|1369.2|7
1627344880000|2021-07-27 00:14:40|1370.9|1369.7|1370.4|1369.2|1371.1|1369.9|1370.4|1369.2|4
1627344890000|2021-07-27 00:14:50|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|25
1627344900000|2021-07-27 00:15:00|1370.4|1369.2|1370|1368.8|1370.4|1369.2|1369.8|1368.6|8
1627344910000|2021-07-27 00:15:10|1369.8|1368.6|1370.3|1369.1|1370.3|1369.1|1369.8|1368.6|11
1627344920000|2021-07-27 00:15:20|1370|1368.8|1370|1368.8|1370|1368.8|1369.8|1368.6|12
1627344930000|2021-07-27 00:15:30|1369.9|1368.7|1370|1368.8|1370.1|1368.9|1369.9|1368.7|9
1627344940000|2021-07-27 00:15:40|1369.9|1368.7|1370.3|1369.1|1370.3|1369.1|1369.9|1368.7|27
1627344950000|2021-07-27 00:15:50|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|2
1627344960000|2021-07-27 00:16:00|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|6
1627344970000|2021-07-27 00:16:10|1370.1|1368.9|1370.1|1368.9|1370.2|1369|1370.1|1368.9|4
1627344980000|2021-07-27 00:16:20|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|30
1627344990000|2021-07-27 00:16:30|1369.9|1368.7|1370|1368.8|1370.1|1368.9|1369.9|1368.7|5
1627345000000|2021-07-27 00:16:40|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|6
1627345010000|2021-07-27 00:16:50|1369.8|1368.6|1369.5|1368.3|1369.8|1368.6|1369.3|1368.1|4
1627345020000|2021-07-27 00:17:00|1369.3|1368.1|1369.5|1368.3|1369.5|1368.3|1369.3|1368.1|5
1627345030000|2021-07-27 00:17:10|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.3|1368.1|2
1627345040000|2021-07-27 00:17:20|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|3
1627345050000|2021-07-27 00:17:30|1369.4|1368.2|1369.3|1368.1|1369.5|1368.3|1369.3|1368.1|3
1627345060000|2021-07-27 00:17:40|||||||||1
1627345070000|2021-07-27 00:17:50|||||||||1
1627345080000|2021-07-27 00:18:00|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|11
1627345090000|2021-07-27 00:18:10|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|12
1627345100000|2021-07-27 00:18:20|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|2
1627345110000|2021-07-27 00:18:30|1369.3|1368.1|1369.6|1368.4|1369.6|1368.4|1369.3|1368.1|22
1627345120000|2021-07-27 00:18:40|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1
1627345130000|2021-07-27 00:18:50|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|6
1627345140000|2021-07-27 00:19:00|1369.7|1368.5|1369.8|1368.6|1369.9|1368.7|1369.7|1368.5|21
1627345150000|2021-07-27 00:19:10|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|4
1627345160000|2021-07-27 00:19:20|1369.6|1368.4|1369.8|1368.6|1369.8|1368.6|1369.6|1368.4|10
1627345170000|2021-07-27 00:19:30|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1
1627345190000|2021-07-27 00:19:50|1369.4|1368.2|1369.7|1368.5|1369.7|1368.5|1369.4|1368.2|18
1627345200000|2021-07-27 00:20:00|1369.8|1368.6|1370.3|1369.1|1370.3|1369.1|1369.8|1368.6|5
1627345230000|2021-07-27 00:20:30|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1
1627345250000|2021-07-27 00:20:50|1370.6|1369.4|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|1
1627345260000|2021-07-27 00:21:00|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|1
1627345280000|2021-07-27 00:21:20|1370.5|1369.3|1370.6|1369.4|1370.7|1369.5|1370.5|1369.3|7
1627345300000|2021-07-27 00:21:40|||||||||11
1627345310000|2021-07-27 00:21:50|||||||||6
1627345320000|2021-07-27 00:22:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370|1368.8|25
1627345330000|2021-07-27 00:22:10|1371.2|1370|1371.2|1370|1371.3|1370.1|1371.2|1370|64
1627345340000|2021-07-27 00:22:20|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1
1627345350000|2021-07-27 00:22:30|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|2
1627345360000|2021-07-27 00:22:40|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|6
1627345380000|2021-07-27 00:23:00|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.1|1369.9|9
1627345390000|2021-07-27 00:23:10|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.1|1369.9|3
1627345400000|2021-07-27 00:23:20|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1
1627345410000|2021-07-27 00:23:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|2
1627345420000|2021-07-27 00:23:40|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|3
1627345430000|2021-07-27 00:23:50|||||||||1
1627345440000|2021-07-27 00:24:00|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627345450000|2021-07-27 00:24:10|1371.2|1370|1371.2|1370|1371.3|1370.1|1371.2|1370|6
1627345460000|2021-07-27 00:24:20|1371.3|1370.1|1371.6|1370.4|1371.6|1370.4|1371.3|1370.1|15
1627345470000|2021-07-27 00:24:30|||||||||9
1627345480000|2021-07-27 00:24:40|1371.5|1370.3|1371.3|1370.1|1371.5|1370.3|1371.3|1370.1|5
1627345490000|2021-07-27 00:24:50|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|3
1627345500000|2021-07-27 00:25:00|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|5
1627345510000|2021-07-27 00:25:10|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|10
1627345520000|2021-07-27 00:25:20|1370.9|1369.7|1370.7|1369.5|1371|1369.8|1370.6|1369.4|16
1627345530000|2021-07-27 00:25:30|1370.8|1369.6|1371.3|1370.1|1371.3|1370.1|1370.7|1369.5|21
1627345540000|2021-07-27 00:25:40|1371.4|1370.2|1371.2|1370|1371.5|1370.3|1371.2|1370|4
1627345560000|2021-07-27 00:26:00|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1370.9|1369.7|2
1627345580000|2021-07-27 00:26:20|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|4
1627345590000|2021-07-27 00:26:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1
1627345600000|2021-07-27 00:26:40|1371.2|1370|1371.2|1370|1371.3|1370.1|1371.2|1370|5
1627345610000|2021-07-27 00:26:50|1371|1369.8|1371.2|1370|1371.3|1370.1|1371|1369.8|9
1627345630000|2021-07-27 00:27:10|1371.4|1370.2|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|3
1627345640000|2021-07-27 00:27:20|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|1
1627345650000|2021-07-27 00:27:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.1|1369.9|0
1627345660000|2021-07-27 00:27:40|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|1
1627345680000|2021-07-27 00:28:00|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|2
1627345710000|2021-07-27 00:28:30|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|1
1627345720000|2021-07-27 00:28:40|1371.1|1369.9|1371.1|1369.9|1371.2|1370|1371.1|1369.9|1
1627345730000|2021-07-27 00:28:50|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|4
1627345740000|2021-07-27 00:29:00|1370.7|1369.5|1370.9|1369.7|1371|1369.8|1370.7|1369.5|24
1627345760000|2021-07-27 00:29:20|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|2
1627345770000|2021-07-27 00:29:30|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|6
1627345780000|2021-07-27 00:29:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627345790000|2021-07-27 00:29:50|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|1
1627345800000|2021-07-27 00:30:00|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|3
1627345810000|2021-07-27 00:30:10|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627345820000|2021-07-27 00:30:20|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|2
1627345840000|2021-07-27 00:30:40|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|4
1627345850000|2021-07-27 00:30:50|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|20
1627345870000|2021-07-27 00:31:10|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.2|1370|12
1627345880000|2021-07-27 00:31:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|3
1627345890000|2021-07-27 00:31:30|1371.2|1370|1371.4|1370.2|1371.4|1370.2|1371.1|1369.9|16
1627345900000|2021-07-27 00:31:40|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|1
1627345910000|2021-07-27 00:31:50|||||||||1
1627345940000|2021-07-27 00:32:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1627345950000|2021-07-27 00:32:30|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627345960000|2021-07-27 00:32:40|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|0
1627345970000|2021-07-27 00:32:50|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|3
1627345980000|2021-07-27 00:33:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|2
1627345990000|2021-07-27 00:33:10|1371.4|1370.2|1371.1|1369.9|1371.4|1370.2|1371.1|1369.9|8
1627346000000|2021-07-27 00:33:20|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|1
1627346010000|2021-07-27 00:33:30|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|10
1627346020000|2021-07-27 00:33:40|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|6
1627346030000|2021-07-27 00:33:50|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|1
1627346040000|2021-07-27 00:34:00|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|3
1627346050000|2021-07-27 00:34:10|1371|1369.8|1370.8|1369.6|1371|1369.8|1370.8|1369.6|5
1627346060000|2021-07-27 00:34:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|5
1627346080000|2021-07-27 00:34:40|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1627346090000|2021-07-27 00:34:50|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|0
1627346100000|2021-07-27 00:35:00|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|9
1627346110000|2021-07-27 00:35:10|||||||||1
1627346120000|2021-07-27 00:35:20|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|1
1627346130000|2021-07-27 00:35:30|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|1
1627346160000|2021-07-27 00:36:00|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|2
1627346170000|2021-07-27 00:36:10|||||||||3
1627346180000|2021-07-27 00:36:20|||||||||1
1627346190000|2021-07-27 00:36:30|1371.1|1369.9|1371.4|1370.2|1371.4|1370.2|1371.1|1369.9|21
1627346200000|2021-07-27 00:36:40|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|23
1627346220000|2021-07-27 00:37:00|||||||||2
1627346230000|2021-07-27 00:37:10|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|5
1627346240000|2021-07-27 00:37:20|||||||||2
1627346250000|2021-07-27 00:37:30|||||||||1
1627346310000|2021-07-27 00:38:30|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|3
1627346330000|2021-07-27 00:38:50|1371.1|1369.9|1370.9|1369.7|1371.1|1369.9|1370.8|1369.6|5
1627346340000|2021-07-27 00:39:00|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|6
1627346350000|2021-07-27 00:39:10|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|1
1627346360000|2021-07-27 00:39:20|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|4
1627346400000|2021-07-27 00:40:00|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|2
1627346410000|2021-07-27 00:40:10|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|5
1627346420000|2021-07-27 00:40:20|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1627346440000|2021-07-27 00:40:40|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|0
1627346460000|2021-07-27 00:41:00|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|5
1627346470000|2021-07-27 00:41:10|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1
1627346500000|2021-07-27 00:41:40|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1627346510000|2021-07-27 00:41:50|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627346520000|2021-07-27 00:42:00|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|4
1627346530000|2021-07-27 00:42:10|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|2
1627346540000|2021-07-27 00:42:20|||||||||1
1627346550000|2021-07-27 00:42:30|1370.6|1369.4|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|12
1627346570000|2021-07-27 00:42:50|1370.5|1369.3|1370.2|1369|1370.5|1369.3|1370.2|1369|7
1627346580000|2021-07-27 00:43:00|1370.1|1368.9|1370.2|1369|1370.3|1369.1|1370.1|1368.9|8
1627346640000|2021-07-27 00:44:00|||||||||1
1627346650000|2021-07-27 00:44:10|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|1
1627346660000|2021-07-27 00:44:20|1370.1|1368.9|1370.2|1369|1370.3|1369.1|1370.1|1368.9|3
1627346690000|2021-07-27 00:44:50|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|3
1627346710000|2021-07-27 00:45:10|||||||||1
1627346720000|2021-07-27 00:45:20|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627346730000|2021-07-27 00:45:30|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.6|1369.4|24
1627346760000|2021-07-27 00:46:00|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1
1627346800000|2021-07-27 00:46:40|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|13
1627346810000|2021-07-27 00:46:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627346820000|2021-07-27 00:47:00|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|8
1627346860000|2021-07-27 00:47:40|||||||||2
1627346880000|2021-07-27 00:48:00|||||||||3
1627346930000|2021-07-27 00:48:50|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|3
1627346940000|2021-07-27 00:49:00|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|3
1627346950000|2021-07-27 00:49:10|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627346970000|2021-07-27 00:49:30|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1627346980000|2021-07-27 00:49:40|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|2
1627346990000|2021-07-27 00:49:50|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|7
1627347000000|2021-07-27 00:50:00|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|6
1627347010000|2021-07-27 00:50:10|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|6
1627347040000|2021-07-27 00:50:40|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627347050000|2021-07-27 00:50:50|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|7
1627347060000|2021-07-27 00:51:00|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.1|1368.9|5
1627347080000|2021-07-27 00:51:20|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|2
1627347100000|2021-07-27 00:51:40|||||||||2
1627347110000|2021-07-27 00:51:50|||||||||1
1627347120000|2021-07-27 00:52:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1627347130000|2021-07-27 00:52:10|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|3
1627347140000|2021-07-27 00:52:20|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|5
1627347180000|2021-07-27 00:53:00|||||||||1
1627347210000|2021-07-27 00:53:30|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|1
1627347220000|2021-07-27 00:53:40|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627347240000|2021-07-27 00:54:00|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|2
1627347250000|2021-07-27 00:54:10|||||||||1
1627347260000|2021-07-27 00:54:20|1370.1|1368.9|1369.8|1368.6|1370.1|1368.9|1369.8|1368.6|10
1627347270000|2021-07-27 00:54:30|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|0
1627347280000|2021-07-27 00:54:40|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|10
1627347290000|2021-07-27 00:54:50|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|3
1627347300000|2021-07-27 00:55:00|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|1
1627347310000|2021-07-27 00:55:10|1369.5|1368.3|1369.7|1368.5|1369.8|1368.6|1369.5|1368.3|5
1627347320000|2021-07-27 00:55:20|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|1
1627347330000|2021-07-27 00:55:30|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1
1627347340000|2021-07-27 00:55:40|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|3
1627347360000|2021-07-27 00:56:00|||||||||1
1627347370000|2021-07-27 00:56:10|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|2
1627347380000|2021-07-27 00:56:20|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|18
1627347400000|2021-07-27 00:56:40|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|13
1627347410000|2021-07-27 00:56:50|||||||||1
1627347430000|2021-07-27 00:57:10|1369.8|1368.6|1370|1368.8|1370|1368.8|1369.8|1368.6|12
1627347440000|2021-07-27 00:57:20|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627347450000|2021-07-27 00:57:30|1369.8|1368.6|1369.6|1368.4|1369.8|1368.6|1369.5|1368.3|4
1627347460000|2021-07-27 00:57:40|||||||||1
1627347480000|2021-07-27 00:58:00|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|17
1627347490000|2021-07-27 00:58:10|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|6
1627347500000|2021-07-27 00:58:20|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|0
1627347530000|2021-07-27 00:58:50|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|19
1627347570000|2021-07-27 00:59:30|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1627347580000|2021-07-27 00:59:40|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|5
1627347590000|2021-07-27 00:59:50|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|10
1627347600000|2021-07-27 01:00:00|1370.3|1369.1|1369.9|1368.7|1370.4|1369.2|1369.9|1368.7|14
1627347610000|2021-07-27 01:00:10|1370|1368.8|1369.6|1368.4|1370|1368.8|1369.4|1368.2|14
1627347620000|2021-07-27 01:00:20|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|6
1627347630000|2021-07-27 01:00:30|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.1|1367.9|6
1627347640000|2021-07-27 01:00:40|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1627347650000|2021-07-27 01:00:50|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|6
1627347660000|2021-07-27 01:01:00|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|0
1627347670000|2021-07-27 01:01:10|||||||||1
1627347680000|2021-07-27 01:01:20|||||||||2
1627347690000|2021-07-27 01:01:30|1369.1|1367.9|1369|1367.8|1369.2|1368|1369|1367.8|8
1627347700000|2021-07-27 01:01:40|1369.1|1367.9|1369.4|1368.2|1369.4|1368.2|1369.1|1367.9|5
1627347710000|2021-07-27 01:01:50|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|23
1627347720000|2021-07-27 01:02:00|1369.1|1367.9|1369.1|1367.9|1369.2|1368|1369.1|1367.9|6
1627347730000|2021-07-27 01:02:10|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|8
1627347740000|2021-07-27 01:02:20|1368.9|1367.7|1368|1366.8|1368.9|1367.7|1368|1366.8|43
1627347750000|2021-07-27 01:02:30|1367.9|1366.7|1368|1366.8|1368.3|1367.1|1367.9|1366.7|19
1627347760000|2021-07-27 01:02:40|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1627347770000|2021-07-27 01:02:50|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.9|1366.7|2
1627347780000|2021-07-27 01:03:00|1368|1366.8|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|11
1627347790000|2021-07-27 01:03:10|1368|1366.8|1367.1|1365.9|1368|1366.8|1367.1|1365.9|19
1627347800000|2021-07-27 01:03:20|1367|1365.8|1367|1365.8|1367.1|1365.9|1366.9|1365.7|14
1627347810000|2021-07-27 01:03:30|1366.9|1365.7|1366.8|1365.6|1367.1|1365.9|1366.5|1365.3|17
1627347820000|2021-07-27 01:03:40|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1627347830000|2021-07-27 01:03:50|1366.6|1365.4|1366.3|1365.1|1366.6|1365.4|1366.3|1365.1|8
1627347840000|2021-07-27 01:04:00|1366.5|1365.3|1367|1365.8|1367|1365.8|1366.5|1365.3|9
1627347850000|2021-07-27 01:04:10|1366.9|1365.7|1367.1|1365.9|1367.1|1365.9|1366.9|1365.7|1
1627347860000|2021-07-27 01:04:20|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1367|1365.8|1
1627347870000|2021-07-27 01:04:30|1367.2|1366|1367.4|1366.2|1367.4|1366.2|1367.1|1365.9|8
1627347880000|2021-07-27 01:04:40|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|4
1627347900000|2021-07-27 01:05:00|1367.7|1366.5|1368.1|1366.9|1368.1|1366.9|1367.7|1366.5|11
1627347910000|2021-07-27 01:05:10|1368|1366.8|1367.6|1366.4|1368|1366.8|1367.6|1366.4|3
1627347920000|2021-07-27 01:05:20|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|2
1627347930000|2021-07-27 01:05:30|1367.8|1366.6|1368.2|1367|1368.2|1367|1367.8|1366.6|4
1627347940000|2021-07-27 01:05:40|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1367.8|1366.6|13
1627347950000|2021-07-27 01:05:50|1367.8|1366.6|1367.9|1366.7|1367.9|1366.7|1367.8|1366.6|10
1627347960000|2021-07-27 01:06:00|1368|1366.8|1368.4|1367.2|1368.4|1367.2|1367.9|1366.7|6
1627347970000|2021-07-27 01:06:10|1368.3|1367.1|1368.6|1367.4|1368.6|1367.4|1368.3|1367.1|3
1627347980000|2021-07-27 01:06:20|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|8
1627347990000|2021-07-27 01:06:30|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1627348000000|2021-07-27 01:06:40|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1368.9|1367.7|15
1627348010000|2021-07-27 01:06:50|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.2|1368|4
1627348020000|2021-07-27 01:07:00|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|5
1627348030000|2021-07-27 01:07:10|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|17
1627348040000|2021-07-27 01:07:20|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|7
1627348050000|2021-07-27 01:07:30|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|3
1627348060000|2021-07-27 01:07:40|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627348070000|2021-07-27 01:07:50|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.3|1368.1|3
1627348080000|2021-07-27 01:08:00|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627348090000|2021-07-27 01:08:10|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|4
1627348100000|2021-07-27 01:08:20|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627348110000|2021-07-27 01:08:30|||||||||3
1627348120000|2021-07-27 01:08:40|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|3
1627348130000|2021-07-27 01:08:50|1369.6|1368.4|1369.4|1368.2|1369.7|1368.5|1369.3|1368.1|12
1627348140000|2021-07-27 01:09:00|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|5
1627348150000|2021-07-27 01:09:10|1369.6|1368.4|1369.8|1368.6|1369.8|1368.6|1369.6|1368.4|1
1627348160000|2021-07-27 01:09:20|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|10
1627348170000|2021-07-27 01:09:30|1370.1|1368.9|1370.1|1368.9|1370.3|1369.1|1369.9|1368.7|4
1627348180000|2021-07-27 01:09:40|1370.2|1369|1370.4|1369.2|1370.4|1369.2|1370.2|1369|13
1627348190000|2021-07-27 01:09:50|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|2
1627348200000|2021-07-27 01:10:00|1370.2|1369|1370.4|1369.2|1370.4|1369.2|1370.2|1369|2
1627348210000|2021-07-27 01:10:10|1370.3|1369.1|1369.9|1368.7|1370.3|1369.1|1369.9|1368.7|4
1627348220000|2021-07-27 01:10:20|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|1
1627348230000|2021-07-27 01:10:30|1369.6|1368.4|1369.2|1368|1369.6|1368.4|1369.1|1367.9|3
1627348280000|2021-07-27 01:11:20|1369.1|1367.9|1368.9|1367.7|1369.1|1367.9|1368.9|1367.7|0
1627348290000|2021-07-27 01:11:30|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1627348300000|2021-07-27 01:11:40|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|25
1627348310000|2021-07-27 01:11:50|1369.1|1367.9|1368.9|1367.7|1369.2|1368|1368.9|1367.7|2
1627348320000|2021-07-27 01:12:00|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|0
1627348330000|2021-07-27 01:12:10|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|2
1627348350000|2021-07-27 01:12:30|1368.8|1367.6|1368.7|1367.5|1368.8|1367.6|1368.6|1367.4|5
1627348360000|2021-07-27 01:12:40|1368.6|1367.4|1368.7|1367.5|1368.7|1367.5|1368.6|1367.4|1
1627348370000|2021-07-27 01:12:50|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|0
1627348380000|2021-07-27 01:13:00|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1
1627348390000|2021-07-27 01:13:10|1369.1|1367.9|1369.2|1368|1369.4|1368.2|1369.1|1367.9|6
1627348410000|2021-07-27 01:13:30|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|0
1627348420000|2021-07-27 01:13:40|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627348430000|2021-07-27 01:13:50|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|0
1627348440000|2021-07-27 01:14:00|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|0
1627348470000|2021-07-27 01:14:30|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1627348480000|2021-07-27 01:14:40|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|5
1627348490000|2021-07-27 01:14:50|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.2|1368|0
1627348510000|2021-07-27 01:15:10|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|3
1627348540000|2021-07-27 01:15:40|1369.1|1367.9|1368.4|1367.2|1369.1|1367.9|1368.4|1367.2|1
1627348550000|2021-07-27 01:15:50|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627348560000|2021-07-27 01:16:00|1368.6|1367.4|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|2
1627348570000|2021-07-27 01:16:10|1368.5|1367.3|1368.7|1367.5|1368.7|1367.5|1368.3|1367.1|41
1627348590000|2021-07-27 01:16:30|1368.6|1367.4|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|2
1627348600000|2021-07-27 01:16:40|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1368.1|1366.9|2
1627348610000|2021-07-27 01:16:50|1368.3|1367.1|1368.2|1367|1368.3|1367.1|1368.2|1367|1
1627348620000|2021-07-27 01:17:00|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|3
1627348640000|2021-07-27 01:17:20|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|4
1627348660000|2021-07-27 01:17:40|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|2
1627348670000|2021-07-27 01:17:50|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|1
1627348680000|2021-07-27 01:18:00|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|0
1627348700000|2021-07-27 01:18:20|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|3
1627348720000|2021-07-27 01:18:40|1368.4|1367.2|1368.3|1367.1|1368.5|1367.3|1368.3|1367.1|2
1627348730000|2021-07-27 01:18:50|1368.2|1367|1368|1366.8|1368.2|1367|1368|1366.8|3
1627348740000|2021-07-27 01:19:00|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.5|1366.3|6
1627348750000|2021-07-27 01:19:10|1367.8|1366.6|1367.7|1366.5|1367.8|1366.6|1367.7|1366.5|0
1627348760000|2021-07-27 01:19:20|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|0
1627348770000|2021-07-27 01:19:30|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|3
1627348790000|2021-07-27 01:19:50|1368.9|1367.7|1368.7|1367.5|1368.9|1367.7|1368.7|1367.5|7
1627348800000|2021-07-27 01:20:00|1368.9|1367.7|1368.9|1367.7|1369.1|1367.9|1368.9|1367.7|1
1627348820000|2021-07-27 01:20:20|||||||||4
1627348830000|2021-07-27 01:20:30|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|1
1627348860000|2021-07-27 01:21:00|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1369|1367.8|1
1627348890000|2021-07-27 01:21:30|1368.9|1367.7|1368.7|1367.5|1368.9|1367.7|1368.7|1367.5|3
1627348900000|2021-07-27 01:21:40|1368.8|1367.6|1369.1|1367.9|1369.1|1367.9|1368.8|1367.6|3
1627348910000|2021-07-27 01:21:50|||||||||1
1627348920000|2021-07-27 01:22:00|1369.2|1368|1369.2|1368|1369.3|1368.1|1369.2|1368|1
1627348930000|2021-07-27 01:22:10|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|2
1627348940000|2021-07-27 01:22:20|1369.5|1368.3|1369.3|1368.1|1369.5|1368.3|1369.3|1368.1|0
1627348960000|2021-07-27 01:22:40|1369.2|1368|1369|1367.8|1369.2|1368|1368.9|1367.7|5
1627348970000|2021-07-27 01:22:50|1368.9|1367.7|1368.8|1367.6|1368.9|1367.7|1368.8|1367.6|1
1627348980000|2021-07-27 01:23:00|1368.9|1367.7|1368.9|1367.7|1369.1|1367.9|1368.9|1367.7|1
1627348990000|2021-07-27 01:23:10|1369.1|1367.9|1369.2|1368|1369.2|1368|1369|1367.8|4
1627349010000|2021-07-27 01:23:30|1369.1|1367.9|1368.8|1367.6|1369.1|1367.9|1368.8|1367.6|2
1627349040000|2021-07-27 01:24:00|||||||||6
1627349070000|2021-07-27 01:24:30|||||||||4
1627349090000|2021-07-27 01:24:50|||||||||2
1627349100000|2021-07-27 01:25:00|1369.1|1367.9|1369.1|1367.9|1369.3|1368.1|1369.1|1367.9|5
1627349110000|2021-07-27 01:25:10|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627349120000|2021-07-27 01:25:20|1369.1|1367.9|1368.9|1367.7|1369.1|1367.9|1368.9|1367.7|2
1627349130000|2021-07-27 01:25:30|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.4|1367.2|8
1627349140000|2021-07-27 01:25:40|1368.3|1367.1|1368.6|1367.4|1368.6|1367.4|1368.3|1367.1|12
1627349160000|2021-07-27 01:26:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|8
1627349170000|2021-07-27 01:26:10|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|0
1627349180000|2021-07-27 01:26:20|1368.4|1367.2|1368.2|1367|1368.5|1367.3|1368.2|1367|2
1627349200000|2021-07-27 01:26:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|8
1627349220000|2021-07-27 01:27:00|1368.3|1367.1|1368.4|1367.2|1368.4|1367.2|1368.3|1367.1|0
1627349230000|2021-07-27 01:27:10|1368.6|1367.4|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|12
1627349240000|2021-07-27 01:27:20|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|0
1627349250000|2021-07-27 01:27:30|1368.5|1367.3|1368.7|1367.5|1368.7|1367.5|1368.3|1367.1|7
1627349270000|2021-07-27 01:27:50|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|1
1627349280000|2021-07-27 01:28:00|||||||||1
1627349300000|2021-07-27 01:28:20|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|2
1627349310000|2021-07-27 01:28:30|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|6
1627349330000|2021-07-27 01:28:50|||||||||1
1627349340000|2021-07-27 01:29:00|1368.2|1367|1368.4|1367.2|1368.4|1367.2|1368.2|1367|10
1627349360000|2021-07-27 01:29:20|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1
1627349370000|2021-07-27 01:29:30|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|3
1627349390000|2021-07-27 01:29:50|||||||||1
1627349420000|2021-07-27 01:30:20|1368.3|1367.1|1368.2|1367|1368.3|1367.1|1368.2|1367|2
1627349430000|2021-07-27 01:30:30|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|0
1627349440000|2021-07-27 01:30:40|1368.6|1367.4|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|2
1627349460000|2021-07-27 01:31:00|1368.5|1367.3|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|2
1627349500000|2021-07-27 01:31:40|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|0
1627349520000|2021-07-27 01:32:00|1368.8|1367.6|1369.1|1367.9|1369.1|1367.9|1368.7|1367.5|19
1627349540000|2021-07-27 01:32:20|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|1
1627349560000|2021-07-27 01:32:40|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|0
1627349570000|2021-07-27 01:32:50|1368.8|1367.6|1368.7|1367.5|1368.8|1367.6|1368.7|1367.5|0
1627349580000|2021-07-27 01:33:00|1368.8|1367.6|1369.2|1368|1369.2|1368|1368.8|1367.6|1
1627349590000|2021-07-27 01:33:10|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|1
1627349630000|2021-07-27 01:33:50|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|2
1627349650000|2021-07-27 01:34:10|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1
1627349670000|2021-07-27 01:34:30|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|1
1627349680000|2021-07-27 01:34:40|1369.3|1368.1|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|0
1627349690000|2021-07-27 01:34:50|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627349730000|2021-07-27 01:35:30|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|4
1627349750000|2021-07-27 01:35:50|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|1
1627349800000|2021-07-27 01:36:40|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|0
1627349810000|2021-07-27 01:36:50|1369.1|1367.9|1368.9|1367.7|1369.2|1368|1368.9|1367.7|4
1627349820000|2021-07-27 01:37:00|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|0
1627349830000|2021-07-27 01:37:10|1368.9|1367.7|1369.1|1367.9|1369.2|1368|1368.9|1367.7|3
1627349840000|2021-07-27 01:37:20|1369.2|1368|1369.2|1368|1369.3|1368.1|1369.1|1367.9|2
1627349870000|2021-07-27 01:37:50|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|0
1627349880000|2021-07-27 01:38:00|||||||||11
1627349890000|2021-07-27 01:38:10|1369.8|1368.6|1369.9|1368.7|1370|1368.8|1369.8|1368.6|22
1627349900000|2021-07-27 01:38:20|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|0
1627349910000|2021-07-27 01:38:30|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|2
1627349920000|2021-07-27 01:38:40|1369.9|1368.7|1369.7|1368.5|1369.9|1368.7|1369.7|1368.5|3
1627349930000|2021-07-27 01:38:50|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|4
1627349940000|2021-07-27 01:39:00|1369.7|1368.5|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|1
1627349950000|2021-07-27 01:39:10|1369.6|1368.4|1369.4|1368.2|1369.7|1368.5|1369.4|1368.2|1
1627349960000|2021-07-27 01:39:20|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|2
1627349990000|2021-07-27 01:39:50|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|0
1627350000000|2021-07-27 01:40:00|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|4
1627350030000|2021-07-27 01:40:30|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627350060000|2021-07-27 01:41:00|1369.8|1368.6|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|8
1627350070000|2021-07-27 01:41:10|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|1
1627350080000|2021-07-27 01:41:20|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627350090000|2021-07-27 01:41:30|1369.9|1368.7|1369.9|1368.7|1370|1368.8|1369.9|1368.7|0
1627350120000|2021-07-27 01:42:00|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|1
1627350130000|2021-07-27 01:42:10|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1370|1368.8|0
1627350140000|2021-07-27 01:42:20|||||||||1
1627350160000|2021-07-27 01:42:40|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|5
1627350170000|2021-07-27 01:42:50|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|1
1627350180000|2021-07-27 01:43:00|1370.3|1369.1|1369.9|1368.7|1370.3|1369.1|1369.9|1368.7|10
1627350190000|2021-07-27 01:43:10|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|0
1627350200000|2021-07-27 01:43:20|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1
1627350210000|2021-07-27 01:43:30|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|1
1627350230000|2021-07-27 01:43:50|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|0
1627350240000|2021-07-27 01:44:00|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|3
1627350260000|2021-07-27 01:44:20|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|1
1627350280000|2021-07-27 01:44:40|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627350290000|2021-07-27 01:44:50|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|4
1627350300000|2021-07-27 01:45:00|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|3
1627350310000|2021-07-27 01:45:10|1369.4|1368.2|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|4
1627350320000|2021-07-27 01:45:20|1369.6|1368.4|1369.3|1368.1|1369.6|1368.4|1369.3|1368.1|5
1627350350000|2021-07-27 01:45:50|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627350380000|2021-07-27 01:46:20|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|0
1627350410000|2021-07-27 01:46:50|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|8
1627350420000|2021-07-27 01:47:00|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1
1627350470000|2021-07-27 01:47:50|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.3|1368.1|5
1627350490000|2021-07-27 01:48:10|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1
1627350500000|2021-07-27 01:48:20|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|5
1627350510000|2021-07-27 01:48:30|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|2
1627350590000|2021-07-27 01:49:50|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1
1627350600000|2021-07-27 01:50:00|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1
1627350620000|2021-07-27 01:50:20|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|0
1627350630000|2021-07-27 01:50:30|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|4
1627350670000|2021-07-27 01:51:10|||||||||1
1627350680000|2021-07-27 01:51:20|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|0
1627350690000|2021-07-27 01:51:30|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|0
1627350700000|2021-07-27 01:51:40|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|9
1627350720000|2021-07-27 01:52:00|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1
1627350730000|2021-07-27 01:52:10|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1627350740000|2021-07-27 01:52:20|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627350790000|2021-07-27 01:53:10|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|7
1627350830000|2021-07-27 01:53:50|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|7
1627350840000|2021-07-27 01:54:00|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|5
1627350870000|2021-07-27 01:54:30|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|9
1627350890000|2021-07-27 01:54:50|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|7
1627350900000|2021-07-27 01:55:00|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|1
1627350940000|2021-07-27 01:55:40|1369.1|1367.9|1369.2|1368|1369.2|1368|1369.1|1367.9|0
1627350960000|2021-07-27 01:56:00|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1
1627350970000|2021-07-27 01:56:10|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627350990000|2021-07-27 01:56:30|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|0
1627351000000|2021-07-27 01:56:40|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|3
1627351010000|2021-07-27 01:56:50|1369.1|1367.9|1369.1|1367.9|1369.2|1368|1369.1|1367.9|0
1627351020000|2021-07-27 01:57:00|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|3
1627351040000|2021-07-27 01:57:20|1368.8|1367.6|1368.7|1367.5|1368.8|1367.6|1368.7|1367.5|0
1627351050000|2021-07-27 01:57:30|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|0
1627351060000|2021-07-27 01:57:40|1369.3|1368.1|1368.9|1367.7|1369.3|1368.1|1368.9|1367.7|35
1627351080000|2021-07-27 01:58:00|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|2
1627351130000|2021-07-27 01:58:50|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|1
1627351140000|2021-07-27 01:59:00|1368.9|1367.7|1368.9|1367.7|1369|1367.8|1368.8|1367.6|2
1627351160000|2021-07-27 01:59:20|1369.1|1367.9|1368.9|1367.7|1369.1|1367.9|1368.9|1367.7|0
1627351200000|2021-07-27 02:00:00|1368.8|1367.6|1369.1|1367.9|1369.2|1368|1368.8|1367.6|2
1627351210000|2021-07-27 02:00:10|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|0
1627351230000|2021-07-27 02:00:30|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|2
1627351240000|2021-07-27 02:00:40|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|1
1627351260000|2021-07-27 02:01:00|||||||||1
1627351270000|2021-07-27 02:01:10|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|0
1627351290000|2021-07-27 02:01:30|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627351320000|2021-07-27 02:02:00|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|2
1627351330000|2021-07-27 02:02:10|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|1
1627351340000|2021-07-27 02:02:20|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627351360000|2021-07-27 02:02:40|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|0
1627351370000|2021-07-27 02:02:50|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627351380000|2021-07-27 02:03:00|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|2
1627351400000|2021-07-27 02:03:20|1369.6|1368.4|1369.5|1368.3|1369.6|1368.4|1369.5|1368.3|11
1627351410000|2021-07-27 02:03:30|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627351440000|2021-07-27 02:04:00|||||||||2
1627351460000|2021-07-27 02:04:20|1369.5|1368.3|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|0
1627351470000|2021-07-27 02:04:30|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|1
1627351480000|2021-07-27 02:04:40|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|0
1627351490000|2021-07-27 02:04:50|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|1
1627351500000|2021-07-27 02:05:00|1369.1|1367.9|1369.4|1368.2|1369.4|1368.2|1369.1|1367.9|71
1627351510000|2021-07-27 02:05:10|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1
1627351530000|2021-07-27 02:05:30|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627351540000|2021-07-27 02:05:40|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1
1627351550000|2021-07-27 02:05:50|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|2
1627351560000|2021-07-27 02:06:00|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|1
1627351570000|2021-07-27 02:06:10|||||||||2
1627351580000|2021-07-27 02:06:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|5
1627351590000|2021-07-27 02:06:30|1369|1367.8|1368.6|1367.4|1369|1367.8|1368.6|1367.4|6
1627351600000|2021-07-27 02:06:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|4
1627351620000|2021-07-27 02:07:00|||||||||5
1627351650000|2021-07-27 02:07:30|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|4
1627351680000|2021-07-27 02:08:00|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|5
1627351700000|2021-07-27 02:08:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1
1627351720000|2021-07-27 02:08:40|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|0
1627351750000|2021-07-27 02:09:10|1368.4|1367.2|1368.6|1367.4|1368.6|1367.4|1368.4|1367.2|16
1627351760000|2021-07-27 02:09:20|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627351770000|2021-07-27 02:09:30|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627351780000|2021-07-27 02:09:40|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|5
1627351790000|2021-07-27 02:09:50|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|10
1627351800000|2021-07-27 02:10:00|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|5
1627351830000|2021-07-27 02:10:30|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|12
1627351840000|2021-07-27 02:10:40|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|3
1627351880000|2021-07-27 02:11:20|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|6
1627351890000|2021-07-27 02:11:30|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|4
1627351900000|2021-07-27 02:11:40|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|0
1627351910000|2021-07-27 02:11:50|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|13
1627351930000|2021-07-27 02:12:10|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|3
1627351950000|2021-07-27 02:12:30|1369.4|1368.2|1368.9|1367.7|1369.4|1368.2|1368.9|1367.7|13
1627351960000|2021-07-27 02:12:40|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|5
1627352000000|2021-07-27 02:13:20|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1627352010000|2021-07-27 02:13:30|1369.3|1368.1|1369.5|1368.3|1369.5|1368.3|1369.1|1367.9|4
1627352050000|2021-07-27 02:14:10|1369.4|1368.2|1369|1367.8|1369.4|1368.2|1368.9|1367.7|9
1627352090000|2021-07-27 02:14:50|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|7
1627352110000|2021-07-27 02:15:10|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1
1627352120000|2021-07-27 02:15:20|||||||||1
1627352130000|2021-07-27 02:15:30|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|6
1627352140000|2021-07-27 02:15:40|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|1
1627352160000|2021-07-27 02:16:00|||||||||1
1627352200000|2021-07-27 02:16:40|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627352210000|2021-07-27 02:16:50|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|2
1627352250000|2021-07-27 02:17:30|1368.9|1367.7|1369.1|1367.9|1369.1|1367.9|1368.9|1367.7|1
1627352260000|2021-07-27 02:17:40|||||||||10
1627352280000|2021-07-27 02:18:00|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|3
1627352300000|2021-07-27 02:18:20|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|8
1627352410000|2021-07-27 02:20:10|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|0
1627352420000|2021-07-27 02:20:20|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1
1627352450000|2021-07-27 02:20:50|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.4|1367.2|2
1627352460000|2021-07-27 02:21:00|1368.4|1367.2|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|2
1627352470000|2021-07-27 02:21:10|||||||||1
1627352480000|2021-07-27 02:21:20|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1368.1|1366.9|5
1627352490000|2021-07-27 02:21:30|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|1
1627352510000|2021-07-27 02:21:50|1368.2|1367|1368.1|1366.9|1368.2|1367|1368.1|1366.9|2
1627352520000|2021-07-27 02:22:00|1368.3|1367.1|1368.3|1367.1|1368.5|1367.3|1368.1|1366.9|6
1627352530000|2021-07-27 02:22:10|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1627352540000|2021-07-27 02:22:20|||||||||1
1627352550000|2021-07-27 02:22:30|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.9|1366.7|3
1627352580000|2021-07-27 02:23:00|||||||||7
1627352620000|2021-07-27 02:23:40|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|2
1627352680000|2021-07-27 02:24:40|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|1
1627352690000|2021-07-27 02:24:50|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1
1627352700000|2021-07-27 02:25:00|||||||||1
1627352710000|2021-07-27 02:25:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|3
1627352740000|2021-07-27 02:25:40|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|0
1627352760000|2021-07-27 02:26:00|||||||||3
1627352770000|2021-07-27 02:26:10|||||||||1
1627352810000|2021-07-27 02:26:50|||||||||2
1627352820000|2021-07-27 02:27:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|4
1627352860000|2021-07-27 02:27:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1
1627352880000|2021-07-27 02:28:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|34
1627352910000|2021-07-27 02:28:30|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|2
1627352920000|2021-07-27 02:28:40|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|2
1627352950000|2021-07-27 02:29:10|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627352990000|2021-07-27 02:29:50|||||||||1
1627353000000|2021-07-27 02:30:00|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1
1627353020000|2021-07-27 02:30:20|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|2
1627353040000|2021-07-27 02:30:40|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|0
1627353050000|2021-07-27 02:30:50|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|0
1627353060000|2021-07-27 02:31:00|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|2
1627353070000|2021-07-27 02:31:10|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|1
1627353080000|2021-07-27 02:31:20|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|0
1627353140000|2021-07-27 02:32:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|23
1627353160000|2021-07-27 02:32:40|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627353170000|2021-07-27 02:32:50|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627353180000|2021-07-27 02:33:00|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|2
1627353190000|2021-07-27 02:33:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|6
1627353230000|2021-07-27 02:33:50|1368.6|1367.4|1368.9|1367.7|1368.9|1367.7|1368.6|1367.4|3
1627353240000|2021-07-27 02:34:00|1369.1|1367.9|1368.5|1367.3|1369.1|1367.9|1368.5|1367.3|10
1627353250000|2021-07-27 02:34:10|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|3
1627353270000|2021-07-27 02:34:30|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1
1627353300000|2021-07-27 02:35:00|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|0
1627353310000|2021-07-27 02:35:10|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|1
1627353320000|2021-07-27 02:35:20|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|12
1627353330000|2021-07-27 02:35:30|||||||||1
1627353360000|2021-07-27 02:36:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|7
1627353380000|2021-07-27 02:36:20|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|0
1627353410000|2021-07-27 02:36:50|||||||||1
1627353420000|2021-07-27 02:37:00|1369|1367.8|1369.3|1368.1|1369.3|1368.1|1369|1367.8|7
1627353430000|2021-07-27 02:37:10|||||||||1
1627353440000|2021-07-27 02:37:20|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|7
1627353450000|2021-07-27 02:37:30|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|2
1627353460000|2021-07-27 02:37:40|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627353470000|2021-07-27 02:37:50|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1
1627353480000|2021-07-27 02:38:00|1369.2|1368|1369.3|1368.1|1369.4|1368.2|1369.2|1368|3
1627353490000|2021-07-27 02:38:10|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|1
1627353530000|2021-07-27 02:38:50|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|1
1627353550000|2021-07-27 02:39:10|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|2
1627353580000|2021-07-27 02:39:40|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1
1627353590000|2021-07-27 02:39:50|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627353600000|2021-07-27 02:40:00|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|5
1627353610000|2021-07-27 02:40:10|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627353620000|2021-07-27 02:40:20|||||||||2
1627353630000|2021-07-27 02:40:30|||||||||1
1627353640000|2021-07-27 02:40:40|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|0
1627353660000|2021-07-27 02:41:00|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|1
1627353680000|2021-07-27 02:41:20|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1
1627353690000|2021-07-27 02:41:30|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627353700000|2021-07-27 02:41:40|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|3
1627353720000|2021-07-27 02:42:00|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|1
1627353760000|2021-07-27 02:42:40|1369.8|1368.6|1369.7|1368.5|1369.9|1368.7|1369.7|1368.5|2
1627353780000|2021-07-27 02:43:00|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|0
1627353790000|2021-07-27 02:43:10|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|3
1627353820000|2021-07-27 02:43:40|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627353840000|2021-07-27 02:44:00|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627353860000|2021-07-27 02:44:20|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627353880000|2021-07-27 02:44:40|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|4
1627353900000|2021-07-27 02:45:00|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.9|1368.7|0
1627353910000|2021-07-27 02:45:10|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627353920000|2021-07-27 02:45:20|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1
1627353950000|2021-07-27 02:45:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627353960000|2021-07-27 02:46:00|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|1
1627353970000|2021-07-27 02:46:10|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|1
1627353980000|2021-07-27 02:46:20|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|6
1627353990000|2021-07-27 02:46:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627354000000|2021-07-27 02:46:40|||||||||3
1627354030000|2021-07-27 02:47:10|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627354050000|2021-07-27 02:47:30|1370|1368.8|1370|1368.8|1370|1368.8|1369.9|1368.7|2
1627354060000|2021-07-27 02:47:40|1369.9|1368.7|1369.6|1368.4|1369.9|1368.7|1369.6|1368.4|7
1627354070000|2021-07-27 02:47:50|||||||||1
1627354080000|2021-07-27 02:48:00|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|8
1627354100000|2021-07-27 02:48:20|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|0
1627354110000|2021-07-27 02:48:30|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|3
1627354130000|2021-07-27 02:48:50|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627354140000|2021-07-27 02:49:00|1369.8|1368.6|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|2
1627354150000|2021-07-27 02:49:10|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|2
1627354160000|2021-07-27 02:49:20|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1
1627354170000|2021-07-27 02:49:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627354180000|2021-07-27 02:49:40|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627354200000|2021-07-27 02:50:00|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|0
1627354210000|2021-07-27 02:50:10|1370.2|1369|1370.4|1369.2|1370.4|1369.2|1370.2|1369|1
1627354220000|2021-07-27 02:50:20|||||||||1
1627354230000|2021-07-27 02:50:30|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|3
1627354240000|2021-07-27 02:50:40|||||||||1
1627354250000|2021-07-27 02:50:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627354260000|2021-07-27 02:51:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627354270000|2021-07-27 02:51:10|||||||||1
1627354280000|2021-07-27 02:51:20|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627354290000|2021-07-27 02:51:30|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|0
1627354320000|2021-07-27 02:52:00|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|0
1627354350000|2021-07-27 02:52:30|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|1
1627354370000|2021-07-27 02:52:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|8
1627354390000|2021-07-27 02:53:10|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627354410000|2021-07-27 02:53:30|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|2
1627354430000|2021-07-27 02:53:50|||||||||61
1627354450000|2021-07-27 02:54:10|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|45
1627354500000|2021-07-27 02:55:00|1369.7|1368.5|1369.5|1368.3|1369.8|1368.6|1369.5|1368.3|5
1627354560000|2021-07-27 02:56:00|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627354570000|2021-07-27 02:56:10|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|0
1627354590000|2021-07-27 02:56:30|1369.4|1368.2|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|0
1627354600000|2021-07-27 02:56:40|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|2
1627354620000|2021-07-27 02:57:00|||||||||3
1627354630000|2021-07-27 02:57:10|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1
1627354640000|2021-07-27 02:57:20|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|0
1627354670000|2021-07-27 02:57:50|||||||||1
1627354700000|2021-07-27 02:58:20|1369.6|1368.4|1369.9|1368.7|1369.9|1368.7|1369.6|1368.4|10
1627354710000|2021-07-27 02:58:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627354740000|2021-07-27 02:59:00|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|1
1627354800000|2021-07-27 03:00:00|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627354850000|2021-07-27 03:00:50|1369.4|1368.2|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|2
1627354860000|2021-07-27 03:01:00|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1
1627354870000|2021-07-27 03:01:10|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|2
1627354900000|2021-07-27 03:01:40|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|6
1627354910000|2021-07-27 03:01:50|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|6
1627354920000|2021-07-27 03:02:00|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|5
1627354930000|2021-07-27 03:02:10|1369.7|1368.5|1369.9|1368.7|1369.9|1368.7|1369.7|1368.5|3
1627354940000|2021-07-27 03:02:20|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|4
1627354950000|2021-07-27 03:02:30|||||||||4
1627354960000|2021-07-27 03:02:40|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1370|1368.8|4
1627354970000|2021-07-27 03:02:50|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|4
1627355020000|2021-07-27 03:03:40|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1
1627355040000|2021-07-27 03:04:00|||||||||8
1627355050000|2021-07-27 03:04:10|||||||||4
1627355060000|2021-07-27 03:04:20|||||||||1
1627355080000|2021-07-27 03:04:40|||||||||1
1627355100000|2021-07-27 03:05:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1627355160000|2021-07-27 03:06:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|2
1627355210000|2021-07-27 03:06:50|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|7
1627355230000|2021-07-27 03:07:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627355240000|2021-07-27 03:07:20|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|4
1627355270000|2021-07-27 03:07:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1
1627355280000|2021-07-27 03:08:00|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1627355300000|2021-07-27 03:08:20|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|2
1627355310000|2021-07-27 03:08:30|||||||||1
1627355320000|2021-07-27 03:08:40|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1
1627355340000|2021-07-27 03:09:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|8
1627355360000|2021-07-27 03:09:20|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|2
1627355370000|2021-07-27 03:09:30|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|2
1627355380000|2021-07-27 03:09:40|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1627355400000|2021-07-27 03:10:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|2
1627355410000|2021-07-27 03:10:10|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|4
1627355420000|2021-07-27 03:10:20|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|0
1627355440000|2021-07-27 03:10:40|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|2
1627355450000|2021-07-27 03:10:50|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|0
1627355460000|2021-07-27 03:11:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627355470000|2021-07-27 03:11:10|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|3
1627355480000|2021-07-27 03:11:20|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627355510000|2021-07-27 03:11:50|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|6
1627355520000|2021-07-27 03:12:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627355530000|2021-07-27 03:12:10|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|6
1627355540000|2021-07-27 03:12:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627355550000|2021-07-27 03:12:30|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|1
1627355580000|2021-07-27 03:13:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1
1627355610000|2021-07-27 03:13:30|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|2
1627355630000|2021-07-27 03:13:50|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|1
1627355680000|2021-07-27 03:14:40|||||||||2
1627355690000|2021-07-27 03:14:50|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1
1627355700000|2021-07-27 03:15:00|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|4
1627355720000|2021-07-27 03:15:20|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1
1627355730000|2021-07-27 03:15:30|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|6
1627355750000|2021-07-27 03:15:50|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|4
1627355760000|2021-07-27 03:16:00|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627355780000|2021-07-27 03:16:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1627355840000|2021-07-27 03:17:20|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|1
1627355920000|2021-07-27 03:18:40|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627355940000|2021-07-27 03:19:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627355950000|2021-07-27 03:19:10|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627356010000|2021-07-27 03:20:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|5
1627356070000|2021-07-27 03:21:10|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|6
1627356080000|2021-07-27 03:21:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627356090000|2021-07-27 03:21:30|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|8
1627356110000|2021-07-27 03:21:50|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|1
1627356120000|2021-07-27 03:22:00|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|1
1627356140000|2021-07-27 03:22:20|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|1
1627356150000|2021-07-27 03:22:30|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|6
1627356160000|2021-07-27 03:22:40|||||||||3
1627356200000|2021-07-27 03:23:20|1369.9|1368.7|1369.5|1368.3|1369.9|1368.7|1369.5|1368.3|2
1627356220000|2021-07-27 03:23:40|1369.6|1368.4|1369.5|1368.3|1369.6|1368.4|1369.5|1368.3|2
1627356240000|2021-07-27 03:24:00|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|0
1627356250000|2021-07-27 03:24:10|||||||||1
1627356260000|2021-07-27 03:24:20|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|0
1627356270000|2021-07-27 03:24:30|||||||||2
1627356280000|2021-07-27 03:24:40|||||||||1
1627356290000|2021-07-27 03:24:50|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|0
1627356320000|2021-07-27 03:25:20|1369.2|1368|1369.1|1367.9|1369.3|1368.1|1369.1|1367.9|1
1627356340000|2021-07-27 03:25:40|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|2
1627356350000|2021-07-27 03:25:50|1369.1|1367.9|1368.9|1367.7|1369.1|1367.9|1368.9|1367.7|1
1627356360000|2021-07-27 03:26:00|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1369|1367.8|2
1627356370000|2021-07-27 03:26:10|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|2
1627356380000|2021-07-27 03:26:20|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|1
1627356400000|2021-07-27 03:26:40|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.2|1368|1
1627356420000|2021-07-27 03:27:00|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|0
1627356430000|2021-07-27 03:27:10|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|3
1627356440000|2021-07-27 03:27:20|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1369.1|1367.9|0
1627356470000|2021-07-27 03:27:50|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|2
1627356480000|2021-07-27 03:28:00|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627356500000|2021-07-27 03:28:20|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|0
1627356520000|2021-07-27 03:28:40|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1627356530000|2021-07-27 03:28:50|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1369|1367.8|0
1627356550000|2021-07-27 03:29:10|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|1
1627356560000|2021-07-27 03:29:20|1368.9|1367.7|1368.5|1367.3|1368.9|1367.7|1368.5|1367.3|34
1627356600000|2021-07-27 03:30:00|||||||||3
1627356610000|2021-07-27 03:30:10|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|1
1627356620000|2021-07-27 03:30:20|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|0
1627356670000|2021-07-27 03:31:10|1368.9|1367.7|1369.3|1368.1|1369.3|1368.1|1368.9|1367.7|10
1627356680000|2021-07-27 03:31:20|||||||||3
1627356720000|2021-07-27 03:32:00|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|1
1627356780000|2021-07-27 03:33:00|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1627356790000|2021-07-27 03:33:10|1369.2|1368|1369.3|1368.1|1369.4|1368.2|1369.2|1368|6
1627356820000|2021-07-27 03:33:40|1369.2|1368|1369|1367.8|1369.3|1368.1|1369|1367.8|8
1627357030000|2021-07-27 03:37:10|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|2
1627357050000|2021-07-27 03:37:30|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1627357060000|2021-07-27 03:37:40|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|0
1627357100000|2021-07-27 03:38:20|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|0
1627357240000|2021-07-27 03:40:40|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1627357260000|2021-07-27 03:41:00|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|0
1627357310000|2021-07-27 03:41:50|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|0
1627357330000|2021-07-27 03:42:10|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|2
1627357380000|2021-07-27 03:43:00|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|1
1627357440000|2021-07-27 03:44:00|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|0
1627357480000|2021-07-27 03:44:40|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627357490000|2021-07-27 03:44:50|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|0
1627357550000|2021-07-27 03:45:50|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627357600000|2021-07-27 03:46:40|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|0
1627357660000|2021-07-27 03:47:40|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|0
1627357720000|2021-07-27 03:48:40|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1
1627357810000|2021-07-27 03:50:10|||||||||1
1627357820000|2021-07-27 03:50:20|||||||||1
1627357840000|2021-07-27 03:50:40|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|2
1627357880000|2021-07-27 03:51:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627357940000|2021-07-27 03:52:20|||||||||1
1627358140000|2021-07-27 03:55:40|1368.6|1367.4|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|8
1627358160000|2021-07-27 03:56:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627358170000|2021-07-27 03:56:10|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|0
1627358200000|2021-07-27 03:56:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627358210000|2021-07-27 03:56:50|||||||||1
1627358220000|2021-07-27 03:57:00|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|0
1627358260000|2021-07-27 03:57:40|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|2
1627358320000|2021-07-27 03:58:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627358330000|2021-07-27 03:58:50|||||||||1
1627358340000|2021-07-27 03:59:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1
1627358350000|2021-07-27 03:59:10|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1
1627358360000|2021-07-27 03:59:20|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|1
1627358370000|2021-07-27 03:59:30|||||||||1
1627358400000|2021-07-27 04:00:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627358410000|2021-07-27 04:00:10|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627358430000|2021-07-27 04:00:30|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1368|1366.8|7
1627358440000|2021-07-27 04:00:40|||||||||1
1627358450000|2021-07-27 04:00:50|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|1
1627358490000|2021-07-27 04:01:30|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1627358550000|2021-07-27 04:02:30|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1368.1|1366.9|0
1627358610000|2021-07-27 04:03:30|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.9|1366.7|1
1627358620000|2021-07-27 04:03:40|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1627358690000|2021-07-27 04:04:50|||||||||2
1627358720000|2021-07-27 04:05:20|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|12
1627358960000|2021-07-27 04:09:20|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|2
1627358990000|2021-07-27 04:09:50|||||||||1
1627359040000|2021-07-27 04:10:40|||||||||2
1627359140000|2021-07-27 04:12:20|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627359170000|2021-07-27 04:12:50|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|2
1627359190000|2021-07-27 04:13:10|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.2|1367|1
1627359220000|2021-07-27 04:13:40|1368.1|1366.9|1368.2|1367|1368.3|1367.1|1368.1|1366.9|0
1627359230000|2021-07-27 04:13:50|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|3
1627359340000|2021-07-27 04:15:40|1368.5|1367.3|1368.8|1367.6|1368.8|1367.6|1368.5|1367.3|11
1627359350000|2021-07-27 04:15:50|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1
1627359390000|2021-07-27 04:16:30|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|1
1627359440000|2021-07-27 04:17:20|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|5
1627359470000|2021-07-27 04:17:50|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|1
1627359540000|2021-07-27 04:19:00|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|10
1627359590000|2021-07-27 04:19:50|1368.7|1367.5|1368.4|1367.2|1368.7|1367.5|1368.4|1367.2|5
1627359640000|2021-07-27 04:20:40|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|4
1627359650000|2021-07-27 04:20:50|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|2
1627359660000|2021-07-27 04:21:00|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|0
1627359770000|2021-07-27 04:22:50|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|0
1627359840000|2021-07-27 04:24:00|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.3|1367.1|4
1627359880000|2021-07-27 04:24:40|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|2
1627359950000|2021-07-27 04:25:50|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1
1627359990000|2021-07-27 04:26:30|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627360070000|2021-07-27 04:27:50|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|5
1627360110000|2021-07-27 04:28:30|||||||||1
1627360140000|2021-07-27 04:29:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|2
1627360200000|2021-07-27 04:30:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627360260000|2021-07-27 04:31:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1
1627360410000|2021-07-27 04:33:30|1368.3|1367.1|1368.4|1367.2|1368.4|1367.2|1368.3|1367.1|3
1627360420000|2021-07-27 04:33:40|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|2
1627360470000|2021-07-27 04:34:30|1368.2|1367|1368|1366.8|1368.2|1367|1368|1366.8|1
1627360500000|2021-07-27 04:35:00|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1
1627360530000|2021-07-27 04:35:30|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1627360560000|2021-07-27 04:36:00|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1
1627360650000|2021-07-27 04:37:30|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1627360660000|2021-07-27 04:37:40|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|11
1627360710000|2021-07-27 04:38:30|1368.1|1366.9|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|3
1627360740000|2021-07-27 04:39:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|11
1627360760000|2021-07-27 04:39:20|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|1
1627360780000|2021-07-27 04:39:40|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627360800000|2021-07-27 04:40:00|1368|1366.8|1368.4|1367.2|1368.4|1367.2|1368|1366.8|1
1627360870000|2021-07-27 04:41:10|||||||||1
1627360890000|2021-07-27 04:41:30|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|3
1627360900000|2021-07-27 04:41:40|||||||||2
1627360910000|2021-07-27 04:41:50|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|2
1627360930000|2021-07-27 04:42:10|||||||||1
1627360940000|2021-07-27 04:42:20|1368.6|1367.4|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|1
1627360950000|2021-07-27 04:42:30|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|0
1627361060000|2021-07-27 04:44:20|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|0
1627361100000|2021-07-27 04:45:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627361110000|2021-07-27 04:45:10|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627361220000|2021-07-27 04:47:00|||||||||1
1627361230000|2021-07-27 04:47:10|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|4
1627361270000|2021-07-27 04:47:50|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1
1627361360000|2021-07-27 04:49:20|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1
1627361400000|2021-07-27 04:50:00|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|0
1627361520000|2021-07-27 04:52:00|||||||||1
1627361560000|2021-07-27 04:52:40|||||||||3
1627361590000|2021-07-27 04:53:10|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|12
1627361600000|2021-07-27 04:53:20|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|14
1627361630000|2021-07-27 04:53:50|||||||||1
1627361670000|2021-07-27 04:54:30|||||||||2
1627361740000|2021-07-27 04:55:40|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|2
1627361780000|2021-07-27 04:56:20|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|0
1627361800000|2021-07-27 04:56:40|||||||||1
1627361810000|2021-07-27 04:56:50|||||||||1
1627361820000|2021-07-27 04:57:00|1367.7|1366.5|1367.6|1366.4|1367.8|1366.6|1367.6|1366.4|5
1627361830000|2021-07-27 04:57:10|||||||||1
1627361890000|2021-07-27 04:58:10|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|0
1627361900000|2021-07-27 04:58:20|||||||||1
1627361930000|2021-07-27 04:58:50|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|2
1627361940000|2021-07-27 04:59:00|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|0
1627361960000|2021-07-27 04:59:20|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|0
1627362010000|2021-07-27 05:00:10|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|3
1627362020000|2021-07-27 05:00:20|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1627362040000|2021-07-27 05:00:40|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1
1627362060000|2021-07-27 05:01:00|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|0
1627362080000|2021-07-27 05:01:20|||||||||1
1627362100000|2021-07-27 05:01:40|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|0
1627362150000|2021-07-27 05:02:30|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|1
1627362160000|2021-07-27 05:02:40|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|1
1627362180000|2021-07-27 05:03:00|1367.1|1365.9|1366.9|1365.7|1367.1|1365.9|1366.9|1365.7|0
1627362230000|2021-07-27 05:03:50|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|2
1627362240000|2021-07-27 05:04:00|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|2
1627362250000|2021-07-27 05:04:10|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|1
1627362270000|2021-07-27 05:04:30|||||||||1
1627362330000|2021-07-27 05:05:30|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1
1627362340000|2021-07-27 05:05:40|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|5
1627362420000|2021-07-27 05:07:00|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|0
1627362470000|2021-07-27 05:07:50|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|1
1627362530000|2021-07-27 05:08:50|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1627362540000|2021-07-27 05:09:00|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|2
1627362560000|2021-07-27 05:09:20|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1627362580000|2021-07-27 05:09:40|1367.3|1366.1|1367.2|1366|1367.3|1366.1|1367.2|1366|3
1627362590000|2021-07-27 05:09:50|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|2
1627362600000|2021-07-27 05:10:00|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|0
1627362620000|2021-07-27 05:10:20|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|3
1627362720000|2021-07-27 05:12:00|||||||||1
1627362740000|2021-07-27 05:12:20|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|0
1627362750000|2021-07-27 05:12:30|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|0
1627362780000|2021-07-27 05:13:00|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1627362790000|2021-07-27 05:13:10|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|0
1627362800000|2021-07-27 05:13:20|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1627362810000|2021-07-27 05:13:30|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|0
1627362820000|2021-07-27 05:13:40|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1627362830000|2021-07-27 05:13:50|1367.1|1365.9|1366.9|1365.7|1367.1|1365.9|1366.9|1365.7|3
1627362870000|2021-07-27 05:14:30|||||||||4
1627362890000|2021-07-27 05:14:50|||||||||1
1627362900000|2021-07-27 05:15:00|||||||||1
1627362920000|2021-07-27 05:15:20|1367.1|1365.9|1367|1365.8|1367.1|1365.9|1367|1365.8|2
1627362930000|2021-07-27 05:15:30|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|1
1627362970000|2021-07-27 05:16:10|||||||||3
1627362980000|2021-07-27 05:16:20|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|0
1627363000000|2021-07-27 05:16:40|||||||||2
1627363010000|2021-07-27 05:16:50|||||||||1
1627363020000|2021-07-27 05:17:00|||||||||1
1627363030000|2021-07-27 05:17:10|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1
1627363080000|2021-07-27 05:18:00|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|68
1627363090000|2021-07-27 05:18:10|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|2
1627363110000|2021-07-27 05:18:30|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|0
1627363120000|2021-07-27 05:18:40|1367|1365.8|1366.9|1365.7|1367|1365.8|1366.9|1365.7|0
1627363140000|2021-07-27 05:19:00|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.7|1365.5|1
1627363160000|2021-07-27 05:19:20|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|0
1627363170000|2021-07-27 05:19:30|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|4
1627363190000|2021-07-27 05:19:50|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|0
1627363280000|2021-07-27 05:21:20|1366.7|1365.5|1366.8|1365.6|1366.8|1365.6|1366.7|1365.5|2
1627363300000|2021-07-27 05:21:40|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|0
1627363310000|2021-07-27 05:21:50|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|5
1627363320000|2021-07-27 05:22:00|||||||||1
1627363340000|2021-07-27 05:22:20|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|1
1627363350000|2021-07-27 05:22:30|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|0
1627363370000|2021-07-27 05:22:50|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|1
1627363440000|2021-07-27 05:24:00|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|2
1627363490000|2021-07-27 05:24:50|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|0
1627363530000|2021-07-27 05:25:30|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|2
1627363550000|2021-07-27 05:25:50|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|2
1627363560000|2021-07-27 05:26:00|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|0
1627363570000|2021-07-27 05:26:10|||||||||1
1627363590000|2021-07-27 05:26:30|||||||||1
1627363650000|2021-07-27 05:27:30|1368|1366.8|1368.1|1366.9|1368.1|1366.9|1368|1366.8|6
1627363670000|2021-07-27 05:27:50|||||||||1
1627363680000|2021-07-27 05:28:00|1368.6|1367.4|1368.5|1367.3|1368.8|1367.6|1368.5|1367.3|5
1627363740000|2021-07-27 05:29:00|1368.4|1367.2|1368.1|1366.9|1368.4|1367.2|1368.1|1366.9|3
1627363750000|2021-07-27 05:29:10|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.8|1366.6|7
1627363760000|2021-07-27 05:29:20|1367.8|1366.6|1367.6|1366.4|1367.8|1366.6|1367.6|1366.4|4
1627363770000|2021-07-27 05:29:30|||||||||1
1627363780000|2021-07-27 05:29:40|1367.7|1366.5|1367.8|1366.6|1367.9|1366.7|1367.6|1366.4|7
1627363790000|2021-07-27 05:29:50|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627363800000|2021-07-27 05:30:00|1367.8|1366.6|1367.5|1366.3|1367.8|1366.6|1367.5|1366.3|4
1627363810000|2021-07-27 05:30:10|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.3|1366.1|0
1627363820000|2021-07-27 05:30:20|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|2
1627363840000|2021-07-27 05:30:40|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|1
1627363850000|2021-07-27 05:30:50|1367.6|1366.4|1367.6|1366.4|1367.9|1366.7|1367.6|1366.4|2
1627363860000|2021-07-27 05:31:00|||||||||2
1627363870000|2021-07-27 05:31:10|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1
1627363880000|2021-07-27 05:31:20|1368.3|1367.1|1368.4|1367.2|1368.4|1367.2|1368.1|1366.9|6
1627363890000|2021-07-27 05:31:30|1368.5|1367.3|1368.9|1367.7|1368.9|1367.7|1368.4|1367.2|16
1627363900000|2021-07-27 05:31:40|||||||||4
1627363910000|2021-07-27 05:31:50|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|2
1627363920000|2021-07-27 05:32:00|||||||||1
1627363930000|2021-07-27 05:32:10|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|9
1627363950000|2021-07-27 05:32:30|||||||||2
1627363960000|2021-07-27 05:32:40|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|3
1627363970000|2021-07-27 05:32:50|1369.3|1368.1|1369|1367.8|1369.3|1368.1|1369|1367.8|9
1627363980000|2021-07-27 05:33:00|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|9
1627363990000|2021-07-27 05:33:10|1369|1367.8|1369.3|1368.1|1369.3|1368.1|1369|1367.8|5
1627364000000|2021-07-27 05:33:20|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|14
1627364010000|2021-07-27 05:33:30|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1
1627364020000|2021-07-27 05:33:40|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|1
1627364040000|2021-07-27 05:34:00|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1627364050000|2021-07-27 05:34:10|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|9
1627364060000|2021-07-27 05:34:20|1369.5|1368.3|1369.3|1368.1|1369.5|1368.3|1369.3|1368.1|16
1627364080000|2021-07-27 05:34:40|1369|1367.8|1369|1367.8|1369.1|1367.9|1369|1367.8|2
1627364090000|2021-07-27 05:34:50|||||||||1
1627364100000|2021-07-27 05:35:00|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|3
1627364110000|2021-07-27 05:35:10|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|1
1627364120000|2021-07-27 05:35:20|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|0
1627364130000|2021-07-27 05:35:30|1369.1|1367.9|1369.5|1368.3|1369.5|1368.3|1369.1|1367.9|2
1627364140000|2021-07-27 05:35:40|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627364150000|2021-07-27 05:35:50|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|2
1627364160000|2021-07-27 05:36:00|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|1
1627364170000|2021-07-27 05:36:10|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1
1627364180000|2021-07-27 05:36:20|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|2
1627364200000|2021-07-27 05:36:40|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627364210000|2021-07-27 05:36:50|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|3
1627364220000|2021-07-27 05:37:00|1369.8|1368.6|1369.6|1368.4|1369.8|1368.6|1369.6|1368.4|8
1627364240000|2021-07-27 05:37:20|||||||||1
1627364270000|2021-07-27 05:37:50|||||||||1
1627364280000|2021-07-27 05:38:00|||||||||4
1627364300000|2021-07-27 05:38:20|1369.7|1368.5|1369.9|1368.7|1369.9|1368.7|1369.7|1368.5|5
1627364320000|2021-07-27 05:38:40|1370|1368.8|1370|1368.8|1370.1|1368.9|1370|1368.8|3
1627364340000|2021-07-27 05:39:00|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1369.9|1368.7|4
1627364350000|2021-07-27 05:39:10|||||||||1
1627364360000|2021-07-27 05:39:20|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|4
1627364370000|2021-07-27 05:39:30|||||||||2
1627364400000|2021-07-27 05:40:00|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|8
1627364430000|2021-07-27 05:40:30|||||||||2
1627364440000|2021-07-27 05:40:40|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|3
1627364450000|2021-07-27 05:40:50|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1627364460000|2021-07-27 05:41:00|||||||||2
1627364470000|2021-07-27 05:41:10|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|4
1627364490000|2021-07-27 05:41:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627364500000|2021-07-27 05:41:40|1369.9|1368.7|1369.9|1368.7|1370|1368.8|1369.9|1368.7|7
1627364510000|2021-07-27 05:41:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|3
1627364520000|2021-07-27 05:42:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|6
1627364570000|2021-07-27 05:42:50|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|3
1627364580000|2021-07-27 05:43:00|||||||||22
1627364610000|2021-07-27 05:43:30|||||||||5
1627364620000|2021-07-27 05:43:40|||||||||5
1627364630000|2021-07-27 05:43:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|5
1627364660000|2021-07-27 05:44:20|||||||||4
1627364720000|2021-07-27 05:45:20|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|3
1627364730000|2021-07-27 05:45:30|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1370|1368.8|0
1627364770000|2021-07-27 05:46:10|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627364810000|2021-07-27 05:46:50|||||||||1
1627364820000|2021-07-27 05:47:00|1369.8|1368.6|1369.6|1368.4|1369.8|1368.6|1369.6|1368.4|35
1627364830000|2021-07-27 05:47:10|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|6
1627364860000|2021-07-27 05:47:40|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627364880000|2021-07-27 05:48:00|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|4
1627364900000|2021-07-27 05:48:20|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|6
1627364910000|2021-07-27 05:48:30|1370|1368.8|1370.3|1369.1|1370.3|1369.1|1370|1368.8|3
1627364920000|2021-07-27 05:48:40|1371.1|1369.9|1371.3|1370.1|1371.3|1370.1|1371.1|1369.9|112
1627364940000|2021-07-27 05:49:00|1371.2|1370|1370.8|1369.6|1371.2|1370|1370.8|1369.6|5
1627364950000|2021-07-27 05:49:10|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|2
1627364960000|2021-07-27 05:49:20|1370.4|1369.2|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|1
1627364970000|2021-07-27 05:49:30|||||||||4
1627364980000|2021-07-27 05:49:40|1370.5|1369.3|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|3
1627365010000|2021-07-27 05:50:10|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|3
1627365020000|2021-07-27 05:50:20|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|8
1627365030000|2021-07-27 05:50:30|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|5
1627365080000|2021-07-27 05:51:20|1370.9|1369.7|1371.1|1369.9|1371.3|1370.1|1370.5|1369.3|24
1627365090000|2021-07-27 05:51:30|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|0
1627365100000|2021-07-27 05:51:40|1371.4|1370.2|1371.5|1370.3|1371.6|1370.4|1371.4|1370.2|29
1627365110000|2021-07-27 05:51:50|1371.4|1370.2|1370.8|1369.6|1371.5|1370.3|1370.8|1369.6|13
1627365120000|2021-07-27 05:52:00|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|10
1627365130000|2021-07-27 05:52:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1627365140000|2021-07-27 05:52:20|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|1
1627365160000|2021-07-27 05:52:40|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|3
1627365170000|2021-07-27 05:52:50|||||||||2
1627365180000|2021-07-27 05:53:00|1371.5|1370.3|1371|1369.8|1371.5|1370.3|1371|1369.8|12
1627365190000|2021-07-27 05:53:10|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|1
1627365210000|2021-07-27 05:53:30|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|7
1627365230000|2021-07-27 05:53:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1627365240000|2021-07-27 05:54:00|||||||||3
1627365260000|2021-07-27 05:54:20|||||||||2
1627365270000|2021-07-27 05:54:30|1371.5|1370.3|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|3
1627365280000|2021-07-27 05:54:40|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627365300000|2021-07-27 05:55:00|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.2|1370|7
1627365310000|2021-07-27 05:55:10|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|0
1627365320000|2021-07-27 05:55:20|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|14
1627365330000|2021-07-27 05:55:30|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|0
1627365360000|2021-07-27 05:56:00|1371.3|1370.1|1371.1|1369.9|1371.3|1370.1|1371.1|1369.9|6
1627365370000|2021-07-27 05:56:10|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|1
1627365400000|2021-07-27 05:56:40|1371.6|1370.4|1372|1370.8|1372|1370.8|1371.6|1370.4|151
1627365420000|2021-07-27 05:57:00|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|4
1627365440000|2021-07-27 05:57:20|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|2
1627365450000|2021-07-27 05:57:30|||||||||1
1627365460000|2021-07-27 05:57:40|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|15
1627365470000|2021-07-27 05:57:50|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|1
1627365490000|2021-07-27 05:58:10|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|8
1627365520000|2021-07-27 05:58:40|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|7
1627365530000|2021-07-27 05:58:50|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|2
1627365540000|2021-07-27 05:59:00|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1
1627365550000|2021-07-27 05:59:10|||||||||3
1627365560000|2021-07-27 05:59:20|1371.8|1370.6|1371.6|1370.4|1371.9|1370.7|1371.6|1370.4|1
1627365570000|2021-07-27 05:59:30|||||||||1
1627365580000|2021-07-27 05:59:40|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|0
1627365590000|2021-07-27 05:59:50|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|1
1627365600000|2021-07-27 06:00:00|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|1
1627365620000|2021-07-27 06:00:20|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|0
1627365630000|2021-07-27 06:00:30|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|2
1627365640000|2021-07-27 06:00:40|1371.4|1370.2|1371.5|1370.3|1371.6|1370.4|1371.4|1370.2|2
1627365650000|2021-07-27 06:00:50|1371.4|1370.2|1371.5|1370.3|1371.6|1370.4|1371.4|1370.2|1
1627365660000|2021-07-27 06:01:00|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|0
1627365670000|2021-07-27 06:01:10|1371.8|1370.6|1372|1370.8|1372.1|1370.9|1371.8|1370.6|7
1627365690000|2021-07-27 06:01:30|||||||||3
1627365710000|2021-07-27 06:01:50|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|1
1627365720000|2021-07-27 06:02:00|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|8
1627365730000|2021-07-27 06:02:10|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|1
1627365740000|2021-07-27 06:02:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1627365750000|2021-07-27 06:02:30|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|1
1627365760000|2021-07-27 06:02:40|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1627365780000|2021-07-27 06:03:00|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|2
1627365820000|2021-07-27 06:03:40|||||||||4
1627365830000|2021-07-27 06:03:50|1371.6|1370.4|1371.8|1370.6|1371.8|1370.6|1371.6|1370.4|0
1627365840000|2021-07-27 06:04:00|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|1
1627365860000|2021-07-27 06:04:20|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|1
1627365890000|2021-07-27 06:04:50|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|1
1627365910000|2021-07-27 06:05:10|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|11
1627365920000|2021-07-27 06:05:20|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1
1627365930000|2021-07-27 06:05:30|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|0
1627365950000|2021-07-27 06:05:50|1371.9|1370.7|1371.4|1370.2|1371.9|1370.7|1371.3|1370.1|31
1627365960000|2021-07-27 06:06:00|||||||||3
1627365990000|2021-07-27 06:06:30|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1
1627366000000|2021-07-27 06:06:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627366020000|2021-07-27 06:07:00|1371.2|1370|1371.4|1370.2|1371.4|1370.2|1371.2|1370|3
1627366070000|2021-07-27 06:07:50|||||||||6
1627366100000|2021-07-27 06:08:20|||||||||2
1627366110000|2021-07-27 06:08:30|||||||||2
1627366140000|2021-07-27 06:09:00|||||||||1
1627366150000|2021-07-27 06:09:10|||||||||1
1627366170000|2021-07-27 06:09:30|||||||||1
1627366200000|2021-07-27 06:10:00|||||||||2
1627366210000|2021-07-27 06:10:10|1371.6|1370.4|1371.9|1370.7|1371.9|1370.7|1371.6|1370.4|28
1627366220000|2021-07-27 06:10:20|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|2
1627366230000|2021-07-27 06:10:30|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|0
1627366240000|2021-07-27 06:10:40|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|0
1627366250000|2021-07-27 06:10:50|||||||||1
1627366270000|2021-07-27 06:11:10|||||||||1
1627366280000|2021-07-27 06:11:20|||||||||2
1627366290000|2021-07-27 06:11:30|||||||||1
1627366320000|2021-07-27 06:12:00|||||||||1
1627366330000|2021-07-27 06:12:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1627366380000|2021-07-27 06:13:00|1371.3|1370.1|1371|1369.8|1371.3|1370.1|1371|1369.8|4
1627366390000|2021-07-27 06:13:10|1370.9|1369.7|1370.8|1369.6|1371|1369.8|1370.8|1369.6|4
1627366400000|2021-07-27 06:13:20|||||||||1
1627366420000|2021-07-27 06:13:40|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.4|1369.2|1
1627366430000|2021-07-27 06:13:50|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|0
1627366440000|2021-07-27 06:14:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627366450000|2021-07-27 06:14:10|1370.3|1369.1|1370.1|1368.9|1370.3|1369.1|1370.1|1368.9|5
1627366460000|2021-07-27 06:14:20|1370.3|1369.1|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|1
1627366490000|2021-07-27 06:14:50|1370.2|1369|1370.4|1369.2|1370.4|1369.2|1370.2|1369|2
1627366500000|2021-07-27 06:15:00|1370.6|1369.4|1370.6|1369.4|1370.8|1369.6|1370.6|1369.4|13
1627366510000|2021-07-27 06:15:10|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|5
1627366530000|2021-07-27 06:15:30|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|1
1627366540000|2021-07-27 06:15:40|||||||||3
1627366560000|2021-07-27 06:16:00|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|2
1627366570000|2021-07-27 06:16:10|||||||||2
1627366580000|2021-07-27 06:16:20|1370.9|1369.7|1370.9|1369.7|1371|1369.8|1370.9|1369.7|0
1627366590000|2021-07-27 06:16:30|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|1
1627366600000|2021-07-27 06:16:40|1371|1369.8|1370.6|1369.4|1371|1369.8|1370.6|1369.4|6
1627366610000|2021-07-27 06:16:50|||||||||4
1627366620000|2021-07-27 06:17:00|||||||||1
1627366630000|2021-07-27 06:17:10|||||||||6
1627366640000|2021-07-27 06:17:20|||||||||8
1627366650000|2021-07-27 06:17:30|1370.4|1369.2|1370.1|1368.9|1370.6|1369.4|1370.1|1368.9|11
1627366660000|2021-07-27 06:17:40|1369.8|1368.6|1369.6|1368.4|1369.9|1368.7|1369.6|1368.4|4
1627366680000|2021-07-27 06:18:00|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|5
1627366690000|2021-07-27 06:18:10|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|17
1627366700000|2021-07-27 06:18:20|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627366710000|2021-07-27 06:18:30|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|2
1627366730000|2021-07-27 06:18:50|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|2
1627366740000|2021-07-27 06:19:00|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627366760000|2021-07-27 06:19:20|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|0
1627366770000|2021-07-27 06:19:30|1369.8|1368.6|1369.8|1368.6|1369.9|1368.7|1369.7|1368.5|1
1627366780000|2021-07-27 06:19:40|1369.9|1368.7|1370.3|1369.1|1370.5|1369.3|1369.9|1368.7|23
1627366790000|2021-07-27 06:19:50|1370.2|1369|1370.3|1369.1|1370.4|1369.2|1370.2|1369|2
1627366800000|2021-07-27 06:20:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|5
1627366810000|2021-07-27 06:20:10|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|2
1627366820000|2021-07-27 06:20:20|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627366830000|2021-07-27 06:20:30|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|2
1627366840000|2021-07-27 06:20:40|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1370|1368.8|1
1627366850000|2021-07-27 06:20:50|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627366860000|2021-07-27 06:21:00|||||||||1
1627366870000|2021-07-27 06:21:10|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|3
1627366890000|2021-07-27 06:21:30|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627366910000|2021-07-27 06:21:50|1369.8|1368.6|1369.6|1368.4|1369.8|1368.6|1369.6|1368.4|3
1627366920000|2021-07-27 06:22:00|1369.7|1368.5|1369.8|1368.6|1369.9|1368.7|1369.7|1368.5|4
1627366930000|2021-07-27 06:22:10|||||||||8
1627366940000|2021-07-27 06:22:20|1369.9|1368.7|1369.9|1368.7|1370|1368.8|1369.9|1368.7|2
1627366970000|2021-07-27 06:22:50|1369.8|1368.6|1370|1368.8|1370|1368.8|1369.8|1368.6|21
1627366980000|2021-07-27 06:23:00|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|1
1627366990000|2021-07-27 06:23:10|1369.9|1368.7|1369.8|1368.6|1370|1368.8|1369.8|1368.6|10
1627367010000|2021-07-27 06:23:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627367020000|2021-07-27 06:23:40|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|1
1627367030000|2021-07-27 06:23:50|1370.1|1368.9|1370.5|1369.3|1370.5|1369.3|1370.1|1368.9|1
1627367040000|2021-07-27 06:24:00|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.1|1368.9|2
1627367050000|2021-07-27 06:24:10|1370.2|1369|1370.1|1368.9|1370.3|1369.1|1370.1|1368.9|2
1627367060000|2021-07-27 06:24:20|1370.3|1369.1|1370.1|1368.9|1370.4|1369.2|1370.1|1368.9|5
1627367070000|2021-07-27 06:24:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|2
1627367080000|2021-07-27 06:24:40|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|0
1627367100000|2021-07-27 06:25:00|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370|1368.8|2
1627367110000|2021-07-27 06:25:10|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|0
1627367120000|2021-07-27 06:25:20|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|0
1627367130000|2021-07-27 06:25:30|||||||||2
1627367150000|2021-07-27 06:25:50|1370|1368.8|1370|1368.8|1370|1368.8|1369.9|1368.7|3
1627367190000|2021-07-27 06:26:30|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1
1627367200000|2021-07-27 06:26:40|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|3
1627367210000|2021-07-27 06:26:50|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|0
1627367230000|2021-07-27 06:27:10|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|3
1627367260000|2021-07-27 06:27:40|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|3
1627367270000|2021-07-27 06:27:50|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|1
1627367280000|2021-07-27 06:28:00|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|0
1627367300000|2021-07-27 06:28:20|1369.7|1368.5|1369.4|1368.2|1369.7|1368.5|1369.4|1368.2|3
1627367320000|2021-07-27 06:28:40|||||||||1
1627367330000|2021-07-27 06:28:50|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|2
1627367340000|2021-07-27 06:29:00|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627367350000|2021-07-27 06:29:10|1369.1|1367.9|1369.1|1367.9|1369.4|1368.2|1369.1|1367.9|10
1627367360000|2021-07-27 06:29:20|1369.2|1368|1369.2|1368|1369.3|1368.1|1369.1|1367.9|2
1627367370000|2021-07-27 06:29:30|1369.1|1367.9|1368.8|1367.6|1369.1|1367.9|1368.7|1367.5|6
1627367380000|2021-07-27 06:29:40|1368.9|1367.7|1369|1367.8|1369.1|1367.9|1368.9|1367.7|2
1627367390000|2021-07-27 06:29:50|||||||||1
1627367400000|2021-07-27 06:30:00|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627367430000|2021-07-27 06:30:30|||||||||20
1627367440000|2021-07-27 06:30:40|||||||||1
1627367450000|2021-07-27 06:30:50|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1369|1367.8|3
1627367460000|2021-07-27 06:31:00|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|1
1627367470000|2021-07-27 06:31:10|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1
1627367480000|2021-07-27 06:31:20|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|0
1627367490000|2021-07-27 06:31:30|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1627367500000|2021-07-27 06:31:40|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1
1627367510000|2021-07-27 06:31:50|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|1
1627367520000|2021-07-27 06:32:00|1369.4|1368.2|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|0
1627367530000|2021-07-27 06:32:10|1369.1|1367.9|1369|1367.8|1369.3|1368.1|1369|1367.8|4
1627367540000|2021-07-27 06:32:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627367550000|2021-07-27 06:32:30|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|4
1627367570000|2021-07-27 06:32:50|1368.6|1367.4|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|1
1627367590000|2021-07-27 06:33:10|1368.5|1367.3|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|8
1627367600000|2021-07-27 06:33:20|1368.5|1367.3|1368.6|1367.4|1369|1367.8|1368.4|1367.2|2
1627367610000|2021-07-27 06:33:30|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|0
1627367620000|2021-07-27 06:33:40|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|0
1627367630000|2021-07-27 06:33:50|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|0
1627367640000|2021-07-27 06:34:00|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|0
1627367670000|2021-07-27 06:34:30|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|4
1627367690000|2021-07-27 06:34:50|1368.1|1366.9|1368.1|1366.9|1368.2|1367|1368.1|1366.9|2
1627367710000|2021-07-27 06:35:10|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|5
1627367720000|2021-07-27 06:35:20|||||||||2
1627367730000|2021-07-27 06:35:30|1368.4|1367.2|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|1
1627367740000|2021-07-27 06:35:40|1368.3|1367.1|1368.4|1367.2|1368.4|1367.2|1368.2|1367|2
1627367760000|2021-07-27 06:36:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|2
1627367780000|2021-07-27 06:36:20|1368.9|1367.7|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|0
1627367790000|2021-07-27 06:36:30|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|11
1627367830000|2021-07-27 06:37:10|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|4
1627367840000|2021-07-27 06:37:20|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|1
1627367850000|2021-07-27 06:37:30|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|1
1627367880000|2021-07-27 06:38:00|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|1
1627367890000|2021-07-27 06:38:10|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|0
1627367910000|2021-07-27 06:38:30|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1
1627367920000|2021-07-27 06:38:40|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|2
1627367930000|2021-07-27 06:38:50|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|0
1627367940000|2021-07-27 06:39:00|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|1
1627367950000|2021-07-27 06:39:10|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|0
1627367960000|2021-07-27 06:39:20|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|5
1627367980000|2021-07-27 06:39:40|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|0
1627367990000|2021-07-27 06:39:50|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|0
1627368010000|2021-07-27 06:40:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|2
1627368030000|2021-07-27 06:40:30|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|1
1627368040000|2021-07-27 06:40:40|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|0
1627368050000|2021-07-27 06:40:50|1368.9|1367.7|1368.9|1367.7|1369|1367.8|1368.9|1367.7|3
1627368060000|2021-07-27 06:41:00|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|2
1627368080000|2021-07-27 06:41:20|1368.9|1367.7|1369.1|1367.9|1369.1|1367.9|1368.9|1367.7|2
1627368090000|2021-07-27 06:41:30|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|2
1627368110000|2021-07-27 06:41:50|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.2|1368|4
1627368120000|2021-07-27 06:42:00|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|2
1627368130000|2021-07-27 06:42:10|||||||||2
1627368140000|2021-07-27 06:42:20|1369.1|1367.9|1369.4|1368.2|1369.4|1368.2|1369.1|1367.9|1
1627368160000|2021-07-27 06:42:40|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|1
1627368170000|2021-07-27 06:42:50|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|2
1627368180000|2021-07-27 06:43:00|1369.4|1368.2|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|0
1627368190000|2021-07-27 06:43:10|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1369.1|1367.9|1
1627368210000|2021-07-27 06:43:30|1369|1367.8|1369|1367.8|1369|1367.8|1368.9|1367.7|8
1627368220000|2021-07-27 06:43:40|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|1
1627368230000|2021-07-27 06:43:50|1369.2|1368|1368.9|1367.7|1369.3|1368.1|1368.9|1367.7|9
1627368240000|2021-07-27 06:44:00|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|3
1627368250000|2021-07-27 06:44:10|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|0
1627368260000|2021-07-27 06:44:20|1368.8|1367.6|1368.8|1367.6|1369|1367.8|1368.8|1367.6|3
1627368270000|2021-07-27 06:44:30|1368.7|1367.5|1369.1|1367.9|1369.1|1367.9|1368.7|1367.5|1
1627368280000|2021-07-27 06:44:40|1369.2|1368|1368.9|1367.7|1369.2|1368|1368.9|1367.7|1
1627368290000|2021-07-27 06:44:50|1368.8|1367.6|1368.8|1367.6|1368.9|1367.7|1368.6|1367.4|4
1627368300000|2021-07-27 06:45:00|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|2
1627368310000|2021-07-27 06:45:10|1368.4|1367.2|1368.6|1367.4|1368.6|1367.4|1368.4|1367.2|0
1627368320000|2021-07-27 06:45:20|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|2
1627368330000|2021-07-27 06:45:30|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|2
1627368350000|2021-07-27 06:45:50|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|0
1627368360000|2021-07-27 06:46:00|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|5
1627368370000|2021-07-27 06:46:10|1368.9|1367.7|1369|1367.8|1369.3|1368.1|1368.9|1367.7|4
1627368380000|2021-07-27 06:46:20|1368.9|1367.7|1368.6|1367.4|1369|1367.8|1368.6|1367.4|4
1627368390000|2021-07-27 06:46:30|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627368410000|2021-07-27 06:46:50|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|0
1627368420000|2021-07-27 06:47:00|1368.4|1367.2|1368.6|1367.4|1368.6|1367.4|1368.4|1367.2|1
1627368430000|2021-07-27 06:47:10|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.5|1367.3|0
1627368440000|2021-07-27 06:47:20|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|0
1627368480000|2021-07-27 06:48:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|3
1627368490000|2021-07-27 06:48:10|1368.4|1367.2|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|1
1627368500000|2021-07-27 06:48:20|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|2
1627368520000|2021-07-27 06:48:40|1368.1|1366.9|1368.3|1367.1|1368.3|1367.1|1368.1|1366.9|1
1627368540000|2021-07-27 06:49:00|1368.2|1367|1368|1366.8|1368.2|1367|1367.9|1366.7|1
1627368550000|2021-07-27 06:49:10|1368.1|1366.9|1368|1366.8|1368.1|1366.9|1367.9|1366.7|4
1627368560000|2021-07-27 06:49:20|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1627368570000|2021-07-27 06:49:30|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.3|1367.1|3
1627368580000|2021-07-27 06:49:40|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|0
1627368590000|2021-07-27 06:49:50|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1
1627368600000|2021-07-27 06:50:00|1368.5|1367.3|1368|1366.8|1368.5|1367.3|1368|1366.8|2
1627368610000|2021-07-27 06:50:10|1368.1|1366.9|1368.3|1367.1|1368.3|1367.1|1368.1|1366.9|2
1627368620000|2021-07-27 06:50:20|1368.2|1367|1368|1366.8|1368.2|1367|1368|1366.8|0
1627368630000|2021-07-27 06:50:30|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1368.1|1366.9|0
1627368640000|2021-07-27 06:50:40|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|1
1627368660000|2021-07-27 06:51:00|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.3|1367.1|1
1627368680000|2021-07-27 06:51:20|1368.2|1367|1368.1|1366.9|1368.2|1367|1368.1|1366.9|0
1627368690000|2021-07-27 06:51:30|1368.2|1367|1368.1|1366.9|1368.2|1367|1368.1|1366.9|0
1627368700000|2021-07-27 06:51:40|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|2
1627368710000|2021-07-27 06:51:50|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|0
1627368720000|2021-07-27 06:52:00|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627368730000|2021-07-27 06:52:10|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|2
1627368740000|2021-07-27 06:52:20|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|2
1627368750000|2021-07-27 06:52:30|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|3
1627368760000|2021-07-27 06:52:40|1368.1|1366.9|1368.8|1367.6|1368.8|1367.6|1368.1|1366.9|4
1627368770000|2021-07-27 06:52:50|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|0
1627368780000|2021-07-27 06:53:00|1368.8|1367.6|1368.3|1367.1|1368.8|1367.6|1368.3|1367.1|1
1627368790000|2021-07-27 06:53:10|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|2
1627368800000|2021-07-27 06:53:20|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1627368840000|2021-07-27 06:54:00|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|1
1627368870000|2021-07-27 06:54:30|||||||||1
1627368880000|2021-07-27 06:54:40|1367.9|1366.7|1368.1|1366.9|1368.1|1366.9|1367.9|1366.7|2
1627368890000|2021-07-27 06:54:50|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1627368900000|2021-07-27 06:55:00|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|2
1627368920000|2021-07-27 06:55:20|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|2
1627368940000|2021-07-27 06:55:40|1368.1|1366.9|1368.6|1367.4|1368.6|1367.4|1368.1|1366.9|2
1627368960000|2021-07-27 06:56:00|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|3
1627368970000|2021-07-27 06:56:10|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|3
1627368980000|2021-07-27 06:56:20|1368.6|1367.4|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|0
1627368990000|2021-07-27 06:56:30|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|0
1627369000000|2021-07-27 06:56:40|1368.7|1367.5|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|0
1627369010000|2021-07-27 06:56:50|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|0
1627369020000|2021-07-27 06:57:00|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|3
1627369040000|2021-07-27 06:57:20|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|0
1627369050000|2021-07-27 06:57:30|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|6
1627369130000|2021-07-27 06:58:50|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|1
1627369160000|2021-07-27 06:59:20|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|2
1627369180000|2021-07-27 06:59:40|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|0
1627369190000|2021-07-27 06:59:50|1368.9|1367.7|1368.8|1367.6|1368.9|1367.7|1368.8|1367.6|1
1627369200000|2021-07-27 07:00:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|4
1627369210000|2021-07-27 07:00:10|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1
1627369220000|2021-07-27 07:00:20|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|1
1627369230000|2021-07-27 07:00:30|1368.4|1367.2|1368.8|1367.6|1368.8|1367.6|1368.4|1367.2|2
1627369260000|2021-07-27 07:01:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|0
1627369270000|2021-07-27 07:01:10|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|11
1627369280000|2021-07-27 07:01:20|1368.7|1367.5|1369|1367.8|1369|1367.8|1368.7|1367.5|7
1627369290000|2021-07-27 07:01:30|1368.9|1367.7|1369.4|1368.2|1369.5|1368.3|1368.9|1367.7|5
1627369300000|2021-07-27 07:01:40|1369.5|1368.3|1369.8|1368.6|1369.8|1368.6|1369.4|1368.2|2
1627369310000|2021-07-27 07:01:50|1369.6|1368.4|1370|1368.8|1370|1368.8|1369.6|1368.4|20
1627369320000|2021-07-27 07:02:00|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|3
1627369330000|2021-07-27 07:02:10|1369.9|1368.7|1369.6|1368.4|1369.9|1368.7|1369.6|1368.4|2
1627369340000|2021-07-27 07:02:20|1369.7|1368.5|1369.9|1368.7|1370.1|1368.9|1369.7|1368.5|14
1627369350000|2021-07-27 07:02:30|1369.7|1368.5|1369.9|1368.7|1370|1368.8|1369.5|1368.3|12
1627369360000|2021-07-27 07:02:40|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|6
1627369370000|2021-07-27 07:02:50|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|0
1627369380000|2021-07-27 07:03:00|1369.8|1368.6|1369.5|1368.3|1369.8|1368.6|1369.5|1368.3|1
1627369390000|2021-07-27 07:03:10|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.2|1368|2
1627369400000|2021-07-27 07:03:20|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|0
1627369410000|2021-07-27 07:03:30|1369.1|1367.9|1369|1367.8|1369.1|1367.9|1368.9|1367.7|3
1627369420000|2021-07-27 07:03:40|1368.9|1367.7|1368.8|1367.6|1369|1367.8|1368.8|1367.6|14
1627369430000|2021-07-27 07:03:50|1368.9|1367.7|1369.1|1367.9|1369.1|1367.9|1368.9|1367.7|2
1627369440000|2021-07-27 07:04:00|1369.2|1368|1368.8|1367.6|1369.3|1368.1|1368.8|1367.6|29
1627369450000|2021-07-27 07:04:10|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.2|1367|2
1627369460000|2021-07-27 07:04:20|1368.6|1367.4|1368.3|1367.1|1368.6|1367.4|1368.3|1367.1|3
1627369470000|2021-07-27 07:04:30|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.3|1367.1|0
1627369480000|2021-07-27 07:04:40|1368.1|1366.9|1368.3|1367.1|1368.3|1367.1|1368.1|1366.9|1
1627369490000|2021-07-27 07:04:50|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.1|1366.9|0
1627369500000|2021-07-27 07:05:00|||||||||1
1627369510000|2021-07-27 07:05:10|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627369550000|2021-07-27 07:05:50|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|2
1627369560000|2021-07-27 07:06:00|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|1
1627369600000|2021-07-27 07:06:40|1368.2|1367|1367.9|1366.7|1368.2|1367|1367.9|1366.7|2
1627369610000|2021-07-27 07:06:50|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|6
1627369620000|2021-07-27 07:07:00|1367.9|1366.7|1367.6|1366.4|1367.9|1366.7|1367.3|1366.1|14
1627369630000|2021-07-27 07:07:10|1367.5|1366.3|1367|1365.8|1367.5|1366.3|1367|1365.8|12
1627369640000|2021-07-27 07:07:20|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|11
1627369660000|2021-07-27 07:07:40|1367.1|1365.9|1367|1365.8|1367.1|1365.9|1367|1365.8|3
1627369670000|2021-07-27 07:07:50|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|4
1627369680000|2021-07-27 07:08:00|1366.8|1365.6|1366.8|1365.6|1366.9|1365.7|1366.8|1365.6|6
1627369710000|2021-07-27 07:08:30|1366.7|1365.5|1366.8|1365.6|1366.8|1365.6|1366.7|1365.5|3
1627369730000|2021-07-27 07:08:50|1367.1|1365.9|1367.3|1366.1|1367.3|1366.1|1367.1|1365.9|16
1627369750000|2021-07-27 07:09:10|1366.6|1365.4|1366.5|1365.3|1366.6|1365.4|1366.5|1365.3|24
1627369770000|2021-07-27 07:09:30|1366.6|1365.4|1366.5|1365.3|1366.6|1365.4|1366.5|1365.3|1
1627369780000|2021-07-27 07:09:40|||||||||1
1627369800000|2021-07-27 07:10:00|1366.4|1365.2|1366.5|1365.3|1366.5|1365.3|1366.4|1365.2|3
1627369810000|2021-07-27 07:10:10|1366.4|1365.2|1366.5|1365.3|1366.5|1365.3|1366.4|1365.2|13
1627369820000|2021-07-27 07:10:20|1366.4|1365.2|1366.5|1365.3|1366.6|1365.4|1366.4|1365.2|6
1627369830000|2021-07-27 07:10:30|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|6
1627369840000|2021-07-27 07:10:40|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|3
1627369860000|2021-07-27 07:11:00|1366.4|1365.2|1366.3|1365.1|1366.4|1365.2|1366.3|1365.1|12
1627369870000|2021-07-27 07:11:10|||||||||24
1627369880000|2021-07-27 07:11:20|1366.2|1365|1366.1|1364.9|1366.3|1365.1|1366.1|1364.9|12
1627369910000|2021-07-27 07:11:50|1366|1364.8|1366|1364.8|1366.3|1365.1|1366|1364.8|36
1627369920000|2021-07-27 07:12:00|1366.2|1365|1366|1364.8|1366.2|1365|1366|1364.8|3
1627369940000|2021-07-27 07:12:20|||||||||7
1627369950000|2021-07-27 07:12:30|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.9|1364.7|10
1627369970000|2021-07-27 07:12:50|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.9|1364.7|1
1627369980000|2021-07-27 07:13:00|||||||||10
1627369990000|2021-07-27 07:13:10|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|2
1627370000000|2021-07-27 07:13:20|1365.8|1364.6|1365.5|1364.3|1365.8|1364.6|1365.5|1364.3|13
1627370010000|2021-07-27 07:13:30|1365.4|1364.2|1365.4|1364.2|1365.5|1364.3|1365.4|1364.2|7
1627370020000|2021-07-27 07:13:40|1365.2|1364|1365.1|1363.9|1365.2|1364|1365.1|1363.9|5
1627370030000|2021-07-27 07:13:50|||||||||10
1627370040000|2021-07-27 07:14:00|1364.9|1363.7|1365.3|1364.1|1365.4|1364.2|1364.9|1363.7|24
1627370050000|2021-07-27 07:14:10|1365.2|1364|1365.1|1363.9|1365.3|1364.1|1365.1|1363.9|3
1627370080000|2021-07-27 07:14:40|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|0
1627370090000|2021-07-27 07:14:50|1365.2|1364|1365|1363.8|1365.3|1364.1|1365|1363.8|1
1627370100000|2021-07-27 07:15:00|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|7
1627370110000|2021-07-27 07:15:10|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|1
1627370120000|2021-07-27 07:15:20|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.8|1363.6|3
1627370130000|2021-07-27 07:15:30|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|15
1627370140000|2021-07-27 07:15:40|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|2
1627370150000|2021-07-27 07:15:50|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|28
1627370160000|2021-07-27 07:16:00|||||||||7
1627370170000|2021-07-27 07:16:10|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|2
1627370180000|2021-07-27 07:16:20|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1
1627370190000|2021-07-27 07:16:30|||||||||4
1627370200000|2021-07-27 07:16:40|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|3
1627370210000|2021-07-27 07:16:50|||||||||1
1627370220000|2021-07-27 07:17:00|1365.1|1363.9|1364.9|1363.7|1365.1|1363.9|1364.9|1363.7|22
1627370230000|2021-07-27 07:17:10|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1365|1363.8|1
1627370240000|2021-07-27 07:17:20|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.2|1364|9
1627370250000|2021-07-27 07:17:30|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|0
1627370260000|2021-07-27 07:17:40|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1365.3|1364.1|13
1627370270000|2021-07-27 07:17:50|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627370280000|2021-07-27 07:18:00|||||||||1
1627370290000|2021-07-27 07:18:10|||||||||5
1627370300000|2021-07-27 07:18:20|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.1|1363.9|2
1627370310000|2021-07-27 07:18:30|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|0
1627370320000|2021-07-27 07:18:40|1365|1363.8|1364.8|1363.6|1365|1363.8|1364.8|1363.6|21
1627370330000|2021-07-27 07:18:50|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|6
1627370340000|2021-07-27 07:19:00|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|8
1627370350000|2021-07-27 07:19:10|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|2
1627370360000|2021-07-27 07:19:20|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|7
1627370370000|2021-07-27 07:19:30|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|7
1627370380000|2021-07-27 07:19:40|1364.4|1363.2|1364.5|1363.3|1364.8|1363.6|1364.4|1363.2|23
1627370390000|2021-07-27 07:19:50|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|10
1627370400000|2021-07-27 07:20:00|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|2
1627370410000|2021-07-27 07:20:10|1364.6|1363.4|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|2
1627370420000|2021-07-27 07:20:20|||||||||1
1627370430000|2021-07-27 07:20:30|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|1
1627370440000|2021-07-27 07:20:40|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|0
1627370450000|2021-07-27 07:20:50|||||||||1
1627370460000|2021-07-27 07:21:00|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|9
1627370470000|2021-07-27 07:21:10|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1
1627370510000|2021-07-27 07:21:50|||||||||3
1627370520000|2021-07-27 07:22:00|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|31
1627370530000|2021-07-27 07:22:10|||||||||5
1627370540000|2021-07-27 07:22:20|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|21
1627370560000|2021-07-27 07:22:40|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|10
1627370570000|2021-07-27 07:22:50|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|0
1627370580000|2021-07-27 07:23:00|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|4
1627370590000|2021-07-27 07:23:10|||||||||5
1627370610000|2021-07-27 07:23:30|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|0
1627370630000|2021-07-27 07:23:50|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1
1627370640000|2021-07-27 07:24:00|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.4|1363.2|5
1627370660000|2021-07-27 07:24:20|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|1
1627370670000|2021-07-27 07:24:30|||||||||1
1627370680000|2021-07-27 07:24:40|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|64
1627370690000|2021-07-27 07:24:50|||||||||15
1627370700000|2021-07-27 07:25:00|||||||||29
1627370710000|2021-07-27 07:25:10|||||||||2
1627370740000|2021-07-27 07:25:40|||||||||54
1627370750000|2021-07-27 07:25:50|1364.2|1363|1364.1|1362.9|1364.2|1363|1364.1|1362.9|22
1627370760000|2021-07-27 07:26:00|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|5
1627370770000|2021-07-27 07:26:10|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|5
1627370780000|2021-07-27 07:26:20|||||||||10
1627370790000|2021-07-27 07:26:30|||||||||1
1627370810000|2021-07-27 07:26:50|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.4|1362.2|20
1627370820000|2021-07-27 07:27:00|1363.4|1362.2|1363.1|1361.9|1363.4|1362.2|1363.1|1361.9|9
1627370830000|2021-07-27 07:27:10|||||||||3
1627370840000|2021-07-27 07:27:20|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|25
1627370850000|2021-07-27 07:27:30|||||||||1
1627370860000|2021-07-27 07:27:40|||||||||4
1627370870000|2021-07-27 07:27:50|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|11
1627370880000|2021-07-27 07:28:00|1362.9|1361.7|1362.4|1361.2|1362.9|1361.7|1362.4|1361.2|58
1627370890000|2021-07-27 07:28:10|||||||||3
1627370900000|2021-07-27 07:28:20|1362.1|1360.9|1362.3|1361.1|1362.4|1361.2|1362.1|1360.9|14
1627370910000|2021-07-27 07:28:30|1362.1|1360.9|1362.4|1361.2|1362.4|1361.2|1362.1|1360.9|5
1627370920000|2021-07-27 07:28:40|1362.3|1361.1|1362.3|1361.1|1362.4|1361.2|1362.2|1361|1
1627370930000|2021-07-27 07:28:50|1362.1|1360.9|1362.4|1361.2|1362.4|1361.2|1362.1|1360.9|11
1627370940000|2021-07-27 07:29:00|1362.3|1361.1|1362|1360.8|1362.3|1361.1|1361.9|1360.7|6
1627370950000|2021-07-27 07:29:10|||||||||7
1627370970000|2021-07-27 07:29:30|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1
1627370980000|2021-07-27 07:29:40|1362|1360.8|1362.1|1360.9|1362.1|1360.9|1362|1360.8|7
1627370990000|2021-07-27 07:29:50|1362|1360.8|1362|1360.8|1362.1|1360.9|1362|1360.8|14
1627371000000|2021-07-27 07:30:00|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|0
1627371010000|2021-07-27 07:30:10|||||||||1
1627371020000|2021-07-27 07:30:20|1362.4|1361.2|1362.4|1361.2|1362.6|1361.4|1362.4|1361.2|17
1627371030000|2021-07-27 07:30:30|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|14
1627371040000|2021-07-27 07:30:40|1362.9|1361.7|1363.5|1362.3|1363.6|1362.4|1362.9|1361.7|23
1627371050000|2021-07-27 07:30:50|1363.8|1362.6|1363.9|1362.7|1363.9|1362.7|1363.8|1362.6|11
1627371060000|2021-07-27 07:31:00|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|12
1627371070000|2021-07-27 07:31:10|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|3
1627371080000|2021-07-27 07:31:20|1364.1|1362.9|1364|1362.8|1364.1|1362.9|1364|1362.8|0
1627371090000|2021-07-27 07:31:30|1364.1|1362.9|1364|1362.8|1364.1|1362.9|1364|1362.8|1
1627371100000|2021-07-27 07:31:40|1364.2|1363|1364.3|1363.1|1364.4|1363.2|1364.2|1363|7
1627371110000|2021-07-27 07:31:50|1364.1|1362.9|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|3
1627371120000|2021-07-27 07:32:00|1364.1|1362.9|1364.5|1363.3|1364.5|1363.3|1364.1|1362.9|5
1627371130000|2021-07-27 07:32:10|1364.4|1363.2|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|4
1627371150000|2021-07-27 07:32:30|1364.8|1363.6|1364.5|1363.3|1364.8|1363.6|1364.5|1363.3|9
1627371160000|2021-07-27 07:32:40|1364.6|1363.4|1364.7|1363.5|1364.8|1363.6|1364.6|1363.4|3
1627371170000|2021-07-27 07:32:50|1364.8|1363.6|1364.8|1363.6|1364.9|1363.7|1364.6|1363.4|2
1627371180000|2021-07-27 07:33:00|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.4|1363.2|1
1627371200000|2021-07-27 07:33:20|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|0
1627371210000|2021-07-27 07:33:30|1364.6|1363.4|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|2
1627371220000|2021-07-27 07:33:40|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|0
1627371230000|2021-07-27 07:33:50|1365|1363.8|1365|1363.8|1365.1|1363.9|1365|1363.8|2
1627371240000|2021-07-27 07:34:00|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|6
1627371250000|2021-07-27 07:34:10|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|2
1627371260000|2021-07-27 07:34:20|1365.8|1364.6|1365.6|1364.4|1365.8|1364.6|1365.6|1364.4|15
1627371270000|2021-07-27 07:34:30|1365.9|1364.7|1365.8|1364.6|1366|1364.8|1365.8|1364.6|7
1627371300000|2021-07-27 07:35:00|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|0
1627371310000|2021-07-27 07:35:10|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|3
1627371320000|2021-07-27 07:35:20|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|0
1627371340000|2021-07-27 07:35:40|1366|1364.8|1366|1364.8|1366.1|1364.9|1366|1364.8|1
1627371350000|2021-07-27 07:35:50|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|3
1627371360000|2021-07-27 07:36:00|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1
1627371370000|2021-07-27 07:36:10|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|11
1627371380000|2021-07-27 07:36:20|1366.2|1365|1367|1365.8|1367|1365.8|1366.1|1364.9|4
1627371420000|2021-07-27 07:37:00|1366.9|1365.7|1366.8|1365.6|1366.9|1365.7|1366.8|1365.6|1
1627371450000|2021-07-27 07:37:30|1366.6|1365.4|1366.8|1365.6|1366.8|1365.6|1366.6|1365.4|8
1627371460000|2021-07-27 07:37:40|1366.7|1365.5|1366.4|1365.2|1366.7|1365.5|1366.4|1365.2|14
1627371470000|2021-07-27 07:37:50|1366.1|1364.9|1366.1|1364.9|1366.3|1365.1|1366.1|1364.9|13
1627371480000|2021-07-27 07:38:00|||||||||2
1627371490000|2021-07-27 07:38:10|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.1|1364.9|4
1627371500000|2021-07-27 07:38:20|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|0
1627371510000|2021-07-27 07:38:30|||||||||14
1627371520000|2021-07-27 07:38:40|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|2
1627371530000|2021-07-27 07:38:50|||||||||1
1627371550000|2021-07-27 07:39:10|1365.9|1364.7|1366|1364.8|1366.3|1365.1|1365.9|1364.7|13
1627371560000|2021-07-27 07:39:20|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|1
1627371590000|2021-07-27 07:39:50|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|5
1627371620000|2021-07-27 07:40:20|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|2
1627371640000|2021-07-27 07:40:40|1365.1|1363.9|1365.5|1364.3|1365.5|1364.3|1365|1363.8|22
1627371660000|2021-07-27 07:41:00|||||||||13
1627371670000|2021-07-27 07:41:10|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.9|1364.7|4
1627371690000|2021-07-27 07:41:30|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|1
1627371710000|2021-07-27 07:41:50|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.6|1364.4|0
1627371720000|2021-07-27 07:42:00|1365.6|1364.4|1365.8|1364.6|1365.8|1364.6|1365.6|1364.4|2
1627371750000|2021-07-27 07:42:30|1366|1364.8|1366.3|1365.1|1366.3|1365.1|1366|1364.8|12
1627371790000|2021-07-27 07:43:10|||||||||3
1627371810000|2021-07-27 07:43:30|1366.2|1365|1366.1|1364.9|1366.2|1365|1366.1|1364.9|0
1627371820000|2021-07-27 07:43:40|1366|1364.8|1366.3|1365.1|1366.3|1365.1|1366|1364.8|0
1627371830000|2021-07-27 07:43:50|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|0
1627371840000|2021-07-27 07:44:00|1366|1364.8|1365.9|1364.7|1366|1364.8|1365.9|1364.7|4
1627371850000|2021-07-27 07:44:10|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.7|1364.5|16
1627371880000|2021-07-27 07:44:40|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.8|1364.6|0
1627371910000|2021-07-27 07:45:10|1366.1|1364.9|1366|1364.8|1366.1|1364.9|1366|1364.8|0
1627371920000|2021-07-27 07:45:20|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|1
1627371950000|2021-07-27 07:45:50|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|1
1627371970000|2021-07-27 07:46:10|1366.1|1364.9|1366.3|1365.1|1366.3|1365.1|1366.1|1364.9|2
1627371990000|2021-07-27 07:46:30|1366.2|1365|1366.1|1364.9|1366.2|1365|1366.1|1364.9|0
1627372010000|2021-07-27 07:46:50|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1
1627372020000|2021-07-27 07:47:00|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|2
1627372070000|2021-07-27 07:47:50|||||||||1
1627372080000|2021-07-27 07:48:00|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|0
1627372090000|2021-07-27 07:48:10|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|0
1627372100000|2021-07-27 07:48:20|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|0
1627372110000|2021-07-27 07:48:30|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|5
1627372120000|2021-07-27 07:48:40|1365.6|1364.4|1366|1364.8|1366|1364.8|1365.6|1364.4|2
1627372140000|2021-07-27 07:49:00|1366.1|1364.9|1366.3|1365.1|1366.3|1365.1|1365.9|1364.7|14
1627372150000|2021-07-27 07:49:10|||||||||1
1627372170000|2021-07-27 07:49:30|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|0
1627372180000|2021-07-27 07:49:40|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|0
1627372190000|2021-07-27 07:49:50|1366.2|1365|1366.1|1364.9|1366.2|1365|1366.1|1364.9|0
1627372200000|2021-07-27 07:50:00|1366|1364.8|1365.7|1364.5|1366|1364.8|1365.7|1364.5|5
1627372210000|2021-07-27 07:50:10|1365.8|1364.6|1366.1|1364.9|1366.1|1364.9|1365.8|1364.6|0
1627372220000|2021-07-27 07:50:20|1366|1364.8|1365.8|1364.6|1366|1364.8|1365.8|1364.6|1
1627372230000|2021-07-27 07:50:30|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|1
1627372240000|2021-07-27 07:50:40|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|2
1627372250000|2021-07-27 07:50:50|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|0
1627372260000|2021-07-27 07:51:00|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|0
1627372270000|2021-07-27 07:51:10|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|2
1627372290000|2021-07-27 07:51:30|1365.6|1364.4|1365.6|1364.4|1365.8|1364.6|1365.6|1364.4|2
1627372300000|2021-07-27 07:51:40|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|0
1627372320000|2021-07-27 07:52:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|1
1627372350000|2021-07-27 07:52:30|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|0
1627372360000|2021-07-27 07:52:40|1366|1364.8|1365.9|1364.7|1366|1364.8|1365.9|1364.7|2
1627372370000|2021-07-27 07:52:50|1366|1364.8|1366|1364.8|1366|1364.8|1365.9|1364.7|1
1627372380000|2021-07-27 07:53:00|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|2
1627372390000|2021-07-27 07:53:10|1366|1364.8|1365.8|1364.6|1366|1364.8|1365.8|1364.6|2
1627372400000|2021-07-27 07:53:20|1365.6|1364.4|1365.8|1364.6|1365.8|1364.6|1365.6|1364.4|0
1627372440000|2021-07-27 07:54:00|1365.9|1364.7|1366.3|1365.1|1366.3|1365.1|1365.9|1364.7|2
1627372470000|2021-07-27 07:54:30|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|0
1627372490000|2021-07-27 07:54:50|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|3
1627372500000|2021-07-27 07:55:00|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1
1627372510000|2021-07-27 07:55:10|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.4|1365.2|2
1627372520000|2021-07-27 07:55:20|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|5
1627372600000|2021-07-27 07:56:40|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|2
1627372610000|2021-07-27 07:56:50|1366.9|1365.7|1367.3|1366.1|1367.3|1366.1|1366.9|1365.7|8
1627372620000|2021-07-27 07:57:00|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|1
1627372630000|2021-07-27 07:57:10|1367.2|1366|1367.8|1366.6|1367.8|1366.6|1367.2|1366|3
1627372640000|2021-07-27 07:57:20|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|2
1627372670000|2021-07-27 07:57:50|1367.9|1366.7|1368.6|1367.4|1368.7|1367.5|1367.9|1366.7|13
1627372680000|2021-07-27 07:58:00|1368.5|1367.3|1368.3|1367.1|1368.5|1367.3|1368.3|1367.1|2
1627372690000|2021-07-27 07:58:10|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627372700000|2021-07-27 07:58:20|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|4
1627372730000|2021-07-27 07:58:50|1369.4|1368.2|1369.8|1368.6|1369.8|1368.6|1369.3|1368.1|16
1627372740000|2021-07-27 07:59:00|1369.6|1368.4|1369.5|1368.3|1369.6|1368.4|1369.4|1368.2|9
1627372750000|2021-07-27 07:59:10|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|3
1627372760000|2021-07-27 07:59:20|1369.5|1368.3|1369.3|1368.1|1369.5|1368.3|1369.3|1368.1|2
1627372770000|2021-07-27 07:59:30|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627372780000|2021-07-27 07:59:40|1369.6|1368.4|1369.5|1368.3|1369.6|1368.4|1369.4|1368.2|4
1627372800000|2021-07-27 08:00:00|1369.6|1368.4|1369.8|1368.6|1369.8|1368.6|1369.4|1368.2|6
1627372810000|2021-07-27 08:00:10|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1627372820000|2021-07-27 08:00:20|1369.6|1368.4|1369.4|1368.2|1369.7|1368.5|1369.4|1368.2|4
1627372830000|2021-07-27 08:00:30|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|4
1627372840000|2021-07-27 08:00:40|||||||||3
1627372850000|2021-07-27 08:00:50|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1
1627372860000|2021-07-27 08:01:00|1369.4|1368.2|1369.1|1367.9|1369.4|1368.2|1369.1|1367.9|0
1627372890000|2021-07-27 08:01:30|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1
1627372900000|2021-07-27 08:01:40|1369.2|1368|1369|1367.8|1369.2|1368|1369|1367.8|0
1627372910000|2021-07-27 08:01:50|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627372920000|2021-07-27 08:02:00|1369.3|1368.1|1368.8|1367.6|1369.3|1368.1|1368.8|1367.6|3
1627372930000|2021-07-27 08:02:10|1368.9|1367.7|1368.8|1367.6|1368.9|1367.7|1368.8|1367.6|0
1627372940000|2021-07-27 08:02:20|1368.9|1367.7|1368.9|1367.7|1369|1367.8|1368.9|1367.7|0
1627372970000|2021-07-27 08:02:50|1368.8|1367.6|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|5
1627372980000|2021-07-27 08:03:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1
1627372990000|2021-07-27 08:03:10|||||||||1
1627373000000|2021-07-27 08:03:20|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|0
1627373010000|2021-07-27 08:03:30|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1
1627373040000|2021-07-27 08:04:00|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1368.1|1366.9|3
1627373060000|2021-07-27 08:04:20|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|6
1627373070000|2021-07-27 08:04:30|1368.1|1366.9|1368.3|1367.1|1368.4|1367.2|1368.1|1366.9|6
1627373100000|2021-07-27 08:05:00|1368.4|1367.2|1368.6|1367.4|1368.6|1367.4|1368.4|1367.2|2
1627373120000|2021-07-27 08:05:20|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|0
1627373130000|2021-07-27 08:05:30|1368.8|1367.6|1369.1|1367.9|1369.1|1367.9|1368.8|1367.6|10
1627373140000|2021-07-27 08:05:40|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|2
1627373150000|2021-07-27 08:05:50|1368.9|1367.7|1368.8|1367.6|1368.9|1367.7|1368.8|1367.6|0
1627373160000|2021-07-27 08:06:00|1368.9|1367.7|1369.4|1368.2|1369.5|1368.3|1368.9|1367.7|3
1627373190000|2021-07-27 08:06:30|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|2
1627373200000|2021-07-27 08:06:40|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|2
1627373210000|2021-07-27 08:06:50|1370|1368.8|1370.1|1368.9|1370.3|1369.1|1370|1368.8|11
1627373220000|2021-07-27 08:07:00|1370.3|1369.1|1370.1|1368.9|1370.3|1369.1|1370.1|1368.9|1
1627373230000|2021-07-27 08:07:10|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|6
1627373240000|2021-07-27 08:07:20|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|2
1627373250000|2021-07-27 08:07:30|1369.9|1368.7|1369.6|1368.4|1370|1368.8|1369.6|1368.4|25
1627373260000|2021-07-27 08:07:40|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|0
1627373270000|2021-07-27 08:07:50|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|5
1627373280000|2021-07-27 08:08:00|||||||||2
1627373300000|2021-07-27 08:08:20|1369.7|1368.5|1369.3|1368.1|1369.7|1368.5|1369.2|1368|4
1627373310000|2021-07-27 08:08:30|1369.2|1368|1369|1367.8|1369.2|1368|1369|1367.8|0
1627373330000|2021-07-27 08:08:50|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1
1627373340000|2021-07-27 08:09:00|1368.8|1367.6|1369|1367.8|1369|1367.8|1368.8|1367.6|3
1627373360000|2021-07-27 08:09:20|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|2
1627373370000|2021-07-27 08:09:30|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|2
1627373380000|2021-07-27 08:09:40|1369.6|1368.4|1370|1368.8|1370|1368.8|1369.6|1368.4|2
1627373390000|2021-07-27 08:09:50|1370.4|1369.2|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|26
1627373400000|2021-07-27 08:10:00|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|2
1627373410000|2021-07-27 08:10:10|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|2
1627373420000|2021-07-27 08:10:20|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|1
1627373450000|2021-07-27 08:10:50|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|2
1627373470000|2021-07-27 08:11:10|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|0
1627373480000|2021-07-27 08:11:20|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627373490000|2021-07-27 08:11:30|1370|1368.8|1370.1|1368.9|1370.3|1369.1|1370|1368.8|3
1627373500000|2021-07-27 08:11:40|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1627373510000|2021-07-27 08:11:50|1370.5|1369.3|1371.1|1369.9|1371.1|1369.9|1370.5|1369.3|16
1627373520000|2021-07-27 08:12:00|1370.6|1369.4|1370.3|1369.1|1370.6|1369.4|1370.2|1369|11
1627373540000|2021-07-27 08:12:20|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1370|1368.8|1
1627373550000|2021-07-27 08:12:30|1369.9|1368.7|1369.6|1368.4|1369.9|1368.7|1369.6|1368.4|0
1627373570000|2021-07-27 08:12:50|1369.7|1368.5|1369.6|1368.4|1369.8|1368.6|1369.6|1368.4|4
1627373580000|2021-07-27 08:13:00|1369.5|1368.3|1369.3|1368.1|1369.5|1368.3|1369.3|1368.1|2
1627373590000|2021-07-27 08:13:10|1369.4|1368.2|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|2
1627373630000|2021-07-27 08:13:50|1369.8|1368.6|1369.5|1368.3|1369.8|1368.6|1369.5|1368.3|2
1627373640000|2021-07-27 08:14:00|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|1
1627373650000|2021-07-27 08:14:10|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|0
1627373660000|2021-07-27 08:14:20|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627373670000|2021-07-27 08:14:30|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|0
1627373680000|2021-07-27 08:14:40|1369.3|1368.1|1369.6|1368.4|1369.6|1368.4|1369.3|1368.1|0
1627373690000|2021-07-27 08:14:50|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|0
1627373700000|2021-07-27 08:15:00|1369.5|1368.3|1369.9|1368.7|1369.9|1368.7|1369.5|1368.3|8
1627373740000|2021-07-27 08:15:40|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|2
1627373750000|2021-07-27 08:15:50|1370.1|1368.9|1370.4|1369.2|1370.4|1369.2|1370.1|1368.9|0
1627373760000|2021-07-27 08:16:00|1370|1368.8|1369.8|1368.6|1370|1368.8|1369.8|1368.6|1
1627373780000|2021-07-27 08:16:20|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|0
1627373790000|2021-07-27 08:16:30|1369.5|1368.3|1369.3|1368.1|1369.5|1368.3|1369|1367.8|2
1627373800000|2021-07-27 08:16:40|1369.4|1368.2|1368.9|1367.7|1369.4|1368.2|1368.9|1367.7|3
1627373810000|2021-07-27 08:16:50|1369.1|1367.9|1369.1|1367.9|1369.3|1368.1|1368.9|1367.7|4
1627373820000|2021-07-27 08:17:00|1369.2|1368|1369|1367.8|1369.3|1368.1|1369|1367.8|2
1627373830000|2021-07-27 08:17:10|1369.1|1367.9|1369|1367.8|1369.1|1367.9|1369|1367.8|0
1627373840000|2021-07-27 08:17:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627373870000|2021-07-27 08:17:50|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1
1627373880000|2021-07-27 08:18:00|1368.9|1367.7|1368.5|1367.3|1369|1367.8|1368.5|1367.3|2
1627373890000|2021-07-27 08:18:10|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|5
1627373900000|2021-07-27 08:18:20|1369.3|1368.1|1369|1367.8|1369.3|1368.1|1369|1367.8|2
1627373910000|2021-07-27 08:18:30|1369.1|1367.9|1369.3|1368.1|1369.5|1368.3|1369.1|1367.9|2
1627373920000|2021-07-27 08:18:40|1369.5|1368.3|1369.4|1368.2|1369.6|1368.4|1369.3|1368.1|3
1627373930000|2021-07-27 08:18:50|1369.3|1368.1|1369.5|1368.3|1369.5|1368.3|1369.3|1368.1|0
1627373940000|2021-07-27 08:19:00|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|3
1627373950000|2021-07-27 08:19:10|1369.2|1368|1369|1367.8|1369.2|1368|1369|1367.8|1
1627373960000|2021-07-27 08:19:20|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|2
1627373970000|2021-07-27 08:19:30|1369.2|1368|1368.8|1367.6|1369.2|1368|1368.8|1367.6|0
1627373980000|2021-07-27 08:19:40|1369.1|1367.9|1368.8|1367.6|1369.3|1368.1|1368.8|1367.6|3
1627373990000|2021-07-27 08:19:50|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|9
1627374000000|2021-07-27 08:20:00|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|1
1627374010000|2021-07-27 08:20:10|||||||||2
1627374020000|2021-07-27 08:20:20|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|0
1627374030000|2021-07-27 08:20:30|1369.2|1368|1368.8|1367.6|1369.2|1368|1368.8|1367.6|4
1627374040000|2021-07-27 08:20:40|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|1
1627374050000|2021-07-27 08:20:50|||||||||2
1627374060000|2021-07-27 08:21:00|1368.9|1367.7|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|4
1627374070000|2021-07-27 08:21:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627374080000|2021-07-27 08:21:20|||||||||2
1627374090000|2021-07-27 08:21:30|||||||||2
1627374110000|2021-07-27 08:21:50|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|3
1627374120000|2021-07-27 08:22:00|||||||||3
1627374130000|2021-07-27 08:22:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1
1627374140000|2021-07-27 08:22:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|8
1627374160000|2021-07-27 08:22:40|||||||||3
1627374170000|2021-07-27 08:22:50|||||||||3
1627374180000|2021-07-27 08:23:00|||||||||1
1627374190000|2021-07-27 08:23:10|1369|1367.8|1370.1|1368.9|1370.1|1368.9|1369|1367.8|12
1627374200000|2021-07-27 08:23:20|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|3
1627374220000|2021-07-27 08:23:40|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|2
1627374230000|2021-07-27 08:23:50|||||||||2
1627374250000|2021-07-27 08:24:10|||||||||7
1627374260000|2021-07-27 08:24:20|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|5
1627374270000|2021-07-27 08:24:30|||||||||1
1627374280000|2021-07-27 08:24:40|||||||||2
1627374290000|2021-07-27 08:24:50|1370.7|1369.5|1371|1369.8|1371.1|1369.9|1370.7|1369.5|5
1627374300000|2021-07-27 08:25:00|1371.5|1370.3|1371.7|1370.5|1371.8|1370.6|1371.5|1370.3|7
1627374310000|2021-07-27 08:25:10|1371.8|1370.6|1371.5|1370.3|1371.8|1370.6|1371.5|1370.3|4
1627374320000|2021-07-27 08:25:20|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|0
1627374340000|2021-07-27 08:25:40|||||||||2
1627374350000|2021-07-27 08:25:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627374360000|2021-07-27 08:26:00|1371.3|1370.1|1371.1|1369.9|1371.3|1370.1|1371.1|1369.9|2
1627374370000|2021-07-27 08:26:10|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|4
1627374380000|2021-07-27 08:26:20|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|5
1627374390000|2021-07-27 08:26:30|1371.1|1369.9|1371.5|1370.3|1371.5|1370.3|1371.1|1369.9|7
1627374400000|2021-07-27 08:26:40|||||||||2
1627374410000|2021-07-27 08:26:50|1371.3|1370.1|1371.1|1369.9|1371.3|1370.1|1371|1369.8|1
1627374420000|2021-07-27 08:27:00|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|1
1627374430000|2021-07-27 08:27:10|1371.1|1369.9|1371|1369.8|1371.3|1370.1|1371|1369.8|7
1627374440000|2021-07-27 08:27:20|||||||||1
1627374460000|2021-07-27 08:27:40|||||||||2
1627374470000|2021-07-27 08:27:50|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|3
1627374500000|2021-07-27 08:28:20|1370.7|1369.5|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|5
1627374510000|2021-07-27 08:28:30|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|0
1627374520000|2021-07-27 08:28:40|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|12
1627374530000|2021-07-27 08:28:50|||||||||2
1627374540000|2021-07-27 08:29:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627374560000|2021-07-27 08:29:20|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|6
1627374570000|2021-07-27 08:29:30|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1627374580000|2021-07-27 08:29:40|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|5
1627374590000|2021-07-27 08:29:50|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|2
1627374630000|2021-07-27 08:30:30|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|3
1627374640000|2021-07-27 08:30:40|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|5
1627374660000|2021-07-27 08:31:00|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|3
1627374670000|2021-07-27 08:31:10|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|2
1627374680000|2021-07-27 08:31:20|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|2
1627374690000|2021-07-27 08:31:30|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|5
1627374710000|2021-07-27 08:31:50|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|0
1627374720000|2021-07-27 08:32:00|||||||||2
1627374730000|2021-07-27 08:32:10|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|4
1627374740000|2021-07-27 08:32:20|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1627374750000|2021-07-27 08:32:30|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|8
1627374780000|2021-07-27 08:33:00|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|3
1627374790000|2021-07-27 08:33:10|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|3
1627374800000|2021-07-27 08:33:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1627374810000|2021-07-27 08:33:30|||||||||1
1627374820000|2021-07-27 08:33:40|1371.7|1370.5|1372.1|1370.9|1372.1|1370.9|1371.7|1370.5|22
1627374830000|2021-07-27 08:33:50|||||||||43
1627374840000|2021-07-27 08:34:00|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|18
1627374850000|2021-07-27 08:34:10|||||||||12
1627374860000|2021-07-27 08:34:20|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|6
1627374870000|2021-07-27 08:34:30|1372.7|1371.5|1372.8|1371.6|1372.9|1371.7|1372.7|1371.5|9
1627374880000|2021-07-27 08:34:40|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|1
1627374890000|2021-07-27 08:34:50|||||||||2
1627374900000|2021-07-27 08:35:00|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|3
1627374910000|2021-07-27 08:35:10|||||||||2
1627374920000|2021-07-27 08:35:20|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1
1627374930000|2021-07-27 08:35:30|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|3
1627374940000|2021-07-27 08:35:40|1372.7|1371.5|1372.8|1371.6|1372.9|1371.7|1372.7|1371.5|6
1627374950000|2021-07-27 08:35:50|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627374960000|2021-07-27 08:36:00|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|2
1627374970000|2021-07-27 08:36:10|1372.5|1371.3|1372.6|1371.4|1372.7|1371.5|1372.5|1371.3|4
1627374980000|2021-07-27 08:36:20|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|2
1627375000000|2021-07-27 08:36:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|3
1627375010000|2021-07-27 08:36:50|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|4
1627375020000|2021-07-27 08:37:00|1372.2|1371|1372.4|1371.2|1372.4|1371.2|1372.1|1370.9|5
1627375030000|2021-07-27 08:37:10|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1627375040000|2021-07-27 08:37:20|1372.2|1371|1372.3|1371.1|1372.4|1371.2|1372.2|1371|4
1627375050000|2021-07-27 08:37:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.1|1370.9|0
1627375060000|2021-07-27 08:37:40|||||||||4
1627375070000|2021-07-27 08:37:50|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|0
1627375080000|2021-07-27 08:38:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|2
1627375090000|2021-07-27 08:38:10|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|3
1627375100000|2021-07-27 08:38:20|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|2
1627375130000|2021-07-27 08:38:50|||||||||2
1627375150000|2021-07-27 08:39:10|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|2
1627375170000|2021-07-27 08:39:30|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|9
1627375180000|2021-07-27 08:39:40|||||||||3
1627375200000|2021-07-27 08:40:00|||||||||2
1627375210000|2021-07-27 08:40:10|||||||||2
1627375240000|2021-07-27 08:40:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1627375260000|2021-07-27 08:41:00|||||||||2
1627375280000|2021-07-27 08:41:20|||||||||2
1627375300000|2021-07-27 08:41:40|||||||||2
1627375310000|2021-07-27 08:41:50|||||||||4
1627375330000|2021-07-27 08:42:10|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|10
1627375340000|2021-07-27 08:42:20|||||||||2
1627375360000|2021-07-27 08:42:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|2
1627375380000|2021-07-27 08:43:00|||||||||2
1627375390000|2021-07-27 08:43:10|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1627375410000|2021-07-27 08:43:30|||||||||2
1627375420000|2021-07-27 08:43:40|||||||||1
1627375430000|2021-07-27 08:43:50|||||||||3
1627375440000|2021-07-27 08:44:00|1372.3|1371.1|1372|1370.8|1372.3|1371.1|1372|1370.8|8
1627375460000|2021-07-27 08:44:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1
1627375470000|2021-07-27 08:44:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|4
1627375480000|2021-07-27 08:44:40|||||||||3
1627375500000|2021-07-27 08:45:00|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|1
1627375510000|2021-07-27 08:45:10|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|5
1627375520000|2021-07-27 08:45:20|1372.1|1370.9|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|1
1627375530000|2021-07-27 08:45:30|||||||||2
1627375550000|2021-07-27 08:45:50|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|1
1627375560000|2021-07-27 08:46:00|||||||||1
1627375570000|2021-07-27 08:46:10|1372.3|1371.1|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|4
1627375610000|2021-07-27 08:46:50|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|12
1627375620000|2021-07-27 08:47:00|||||||||3
1627375630000|2021-07-27 08:47:10|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|0
1627375650000|2021-07-27 08:47:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1627375660000|2021-07-27 08:47:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1627375680000|2021-07-27 08:48:00|||||||||3
1627375690000|2021-07-27 08:48:10|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|1
1627375700000|2021-07-27 08:48:20|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372|1370.8|6
1627375710000|2021-07-27 08:48:30|1372.3|1371.1|1372.5|1371.3|1372.5|1371.3|1372.3|1371.1|0
1627375720000|2021-07-27 08:48:40|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|0
1627375730000|2021-07-27 08:48:50|||||||||2
1627375740000|2021-07-27 08:49:00|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1627375750000|2021-07-27 08:49:10|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1627375790000|2021-07-27 08:49:50|||||||||2
1627375800000|2021-07-27 08:50:00|1372.3|1371.1|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|1
1627375810000|2021-07-27 08:50:10|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1
1627375830000|2021-07-27 08:50:30|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1627375840000|2021-07-27 08:50:40|||||||||2
1627375850000|2021-07-27 08:50:50|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1627375860000|2021-07-27 08:51:00|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|2
1627375890000|2021-07-27 08:51:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1627375900000|2021-07-27 08:51:40|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|2
1627375910000|2021-07-27 08:51:50|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1627375920000|2021-07-27 08:52:00|1372.1|1370.9|1372.4|1371.2|1372.4|1371.2|1372.1|1370.9|9
1627375930000|2021-07-27 08:52:10|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1627375940000|2021-07-27 08:52:20|||||||||12
1627375950000|2021-07-27 08:52:30|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|4
1627375960000|2021-07-27 08:52:40|1373.1|1371.9|1373.5|1372.3|1373.5|1372.3|1373.1|1371.9|27
1627375970000|2021-07-27 08:52:50|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|4
1627375980000|2021-07-27 08:53:00|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|1
1627376000000|2021-07-27 08:53:20|1372.7|1371.5|1372.8|1371.6|1372.9|1371.7|1372.7|1371.5|3
1627376010000|2021-07-27 08:53:30|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|6
1627376020000|2021-07-27 08:53:40|||||||||2
1627376040000|2021-07-27 08:54:00|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|0
1627376050000|2021-07-27 08:54:10|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|3
1627376060000|2021-07-27 08:54:20|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|5
1627376070000|2021-07-27 08:54:30|||||||||2
1627376080000|2021-07-27 08:54:40|||||||||1
1627376090000|2021-07-27 08:54:50|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|0
1627376100000|2021-07-27 08:55:00|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|1
1627376120000|2021-07-27 08:55:20|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|10
1627376130000|2021-07-27 08:55:30|||||||||2
1627376140000|2021-07-27 08:55:40|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|0
1627376150000|2021-07-27 08:55:50|1372.6|1371.4|1372.4|1371.2|1372.6|1371.4|1372.4|1371.2|0
1627376160000|2021-07-27 08:56:00|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|1
1627376170000|2021-07-27 08:56:10|||||||||1
1627376180000|2021-07-27 08:56:20|||||||||1
1627376190000|2021-07-27 08:56:30|||||||||2
1627376220000|2021-07-27 08:57:00|1372.4|1371.2|1372.5|1371.3|1372.6|1371.4|1372.4|1371.2|1
1627376230000|2021-07-27 08:57:10|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|0
1627376240000|2021-07-27 08:57:20|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|0
1627376250000|2021-07-27 08:57:30|1372.6|1371.4|1373|1371.8|1373|1371.8|1372.6|1371.4|13
1627376260000|2021-07-27 08:57:40|||||||||2
1627376280000|2021-07-27 08:58:00|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|2
1627376290000|2021-07-27 08:58:10|||||||||1
1627376300000|2021-07-27 08:58:20|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.4|1371.2|2
1627376310000|2021-07-27 08:58:30|1372.6|1371.4|1372.4|1371.2|1372.6|1371.4|1372.3|1371.1|2
1627376320000|2021-07-27 08:58:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.2|1371|2
1627376330000|2021-07-27 08:58:50|||||||||2
1627376340000|2021-07-27 08:59:00|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|0
1627376350000|2021-07-27 08:59:10|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1627376360000|2021-07-27 08:59:20|1372.3|1371.1|1372.1|1370.9|1372.4|1371.2|1372|1370.8|2
1627376370000|2021-07-27 08:59:30|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1627376380000|2021-07-27 08:59:40|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|1
1627376390000|2021-07-27 08:59:50|1372.6|1371.4|1373|1371.8|1373|1371.8|1372.6|1371.4|12
1627376400000|2021-07-27 09:00:00|1373.4|1372.2|1372.9|1371.7|1373.4|1372.2|1372.9|1371.7|19
1627376410000|2021-07-27 09:00:10|1373|1371.8|1372.9|1371.7|1373|1371.8|1372.9|1371.7|7
1627376420000|2021-07-27 09:00:20|1372.7|1371.5|1373|1371.8|1373|1371.8|1372.7|1371.5|2
1627376430000|2021-07-27 09:00:30|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|5
1627376440000|2021-07-27 09:00:40|1373|1371.8|1373.5|1372.3|1373.5|1372.3|1373|1371.8|19
1627376450000|2021-07-27 09:00:50|1373.3|1372.1|1373.3|1372.1|1373.4|1372.2|1373|1371.8|3
1627376460000|2021-07-27 09:01:00|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|4
1627376480000|2021-07-27 09:01:20|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|5
1627376490000|2021-07-27 09:01:30|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|8
1627376500000|2021-07-27 09:01:40|||||||||13
1627376510000|2021-07-27 09:01:50|||||||||1
1627376520000|2021-07-27 09:02:00|||||||||3
1627376530000|2021-07-27 09:02:10|||||||||2
1627376540000|2021-07-27 09:02:20|||||||||1
1627376550000|2021-07-27 09:02:30|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|9
1627376570000|2021-07-27 09:02:50|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|0
1627376580000|2021-07-27 09:03:00|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|2
1627376600000|2021-07-27 09:03:20|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|7
1627376610000|2021-07-27 09:03:30|1373.4|1372.2|1373.3|1372.1|1373.4|1372.2|1373.3|1372.1|1
1627376630000|2021-07-27 09:03:50|1373.2|1372|1372.5|1371.3|1373.2|1372|1372.5|1371.3|4
1627376640000|2021-07-27 09:04:00|1372.4|1371.2|1372.6|1371.4|1372.6|1371.4|1372.3|1371.1|4
1627376660000|2021-07-27 09:04:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|2
1627376670000|2021-07-27 09:04:30|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|5
1627376680000|2021-07-27 09:04:40|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|1
1627376690000|2021-07-27 09:04:50|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|1
1627376710000|2021-07-27 09:05:10|1372|1370.8|1372.3|1371.1|1372.3|1371.1|1372|1370.8|3
1627376730000|2021-07-27 09:05:30|||||||||2
1627376760000|2021-07-27 09:06:00|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|3
1627376770000|2021-07-27 09:06:10|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|1
1627376790000|2021-07-27 09:06:30|1372.3|1371.1|1372.3|1371.1|1372.4|1371.2|1372.2|1371|2
1627376800000|2021-07-27 09:06:40|1372.4|1371.2|1372.6|1371.4|1372.6|1371.4|1372.4|1371.2|7
1627376820000|2021-07-27 09:07:00|1372.5|1371.3|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|2
1627376850000|2021-07-27 09:07:30|1372.8|1371.6|1373.1|1371.9|1373.1|1371.9|1372.8|1371.6|16
1627376860000|2021-07-27 09:07:40|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|3
1627376870000|2021-07-27 09:07:50|1372.9|1371.7|1372.5|1371.3|1372.9|1371.7|1372.5|1371.3|1
1627376880000|2021-07-27 09:08:00|1372.6|1371.4|1372.8|1371.6|1372.9|1371.7|1372.6|1371.4|5
1627376890000|2021-07-27 09:08:10|||||||||1
1627376900000|2021-07-27 09:08:20|1372.7|1371.5|1372.4|1371.2|1372.7|1371.5|1372.4|1371.2|0
1627376910000|2021-07-27 09:08:30|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1627376920000|2021-07-27 09:08:40|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|1
1627376930000|2021-07-27 09:08:50|1372.6|1371.4|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|1
1627376940000|2021-07-27 09:09:00|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|4
1627376950000|2021-07-27 09:09:10|||||||||2
1627376980000|2021-07-27 09:09:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|4
1627376990000|2021-07-27 09:09:50|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|1
1627377000000|2021-07-27 09:10:00|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|18
1627377010000|2021-07-27 09:10:10|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|4
1627377020000|2021-07-27 09:10:20|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|2
1627377030000|2021-07-27 09:10:30|1372.6|1371.4|1372.8|1371.6|1372.8|1371.6|1372.6|1371.4|18
1627377040000|2021-07-27 09:10:40|1373|1371.8|1373.2|1372|1373.2|1372|1373|1371.8|6
1627377050000|2021-07-27 09:10:50|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|1
1627377070000|2021-07-27 09:11:10|1372.6|1371.4|1372|1370.8|1372.6|1371.4|1372|1370.8|14
1627377080000|2021-07-27 09:11:20|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.7|1370.5|7
1627377090000|2021-07-27 09:11:30|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|0
1627377110000|2021-07-27 09:11:50|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|42
1627377120000|2021-07-27 09:12:00|1371.3|1370.1|1371.5|1370.3|1371.6|1370.4|1371.1|1369.9|23
1627377150000|2021-07-27 09:12:30|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|10
1627377180000|2021-07-27 09:13:00|||||||||7
1627377190000|2021-07-27 09:13:10|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|4
1627377200000|2021-07-27 09:13:20|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|7
1627377210000|2021-07-27 09:13:30|1371.3|1370.1|1371.2|1370|1371.4|1370.2|1371.1|1369.9|1
1627377220000|2021-07-27 09:13:40|1371.1|1369.9|1371.1|1369.9|1371.3|1370.1|1371.1|1369.9|0
1627377230000|2021-07-27 09:13:50|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|1
1627377240000|2021-07-27 09:14:00|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|11
1627377250000|2021-07-27 09:14:10|||||||||1
1627377260000|2021-07-27 09:14:20|1370.8|1369.6|1371|1369.8|1371|1369.8|1370.8|1369.6|8
1627377280000|2021-07-27 09:14:40|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|1
1627377290000|2021-07-27 09:14:50|||||||||1
1627377300000|2021-07-27 09:15:00|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|4
1627377340000|2021-07-27 09:15:40|||||||||2
1627377350000|2021-07-27 09:15:50|||||||||1
1627377360000|2021-07-27 09:16:00|1371.1|1369.9|1371.3|1370.1|1371.3|1370.1|1371.1|1369.9|3
1627377370000|2021-07-27 09:16:10|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627377420000|2021-07-27 09:17:00|||||||||3
1627377430000|2021-07-27 09:17:10|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1
1627377450000|2021-07-27 09:17:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1
1627377480000|2021-07-27 09:18:00|1370.9|1369.7|1370.9|1369.7|1371|1369.8|1370.9|1369.7|10
1627377490000|2021-07-27 09:18:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1627377500000|2021-07-27 09:18:20|||||||||2
1627377540000|2021-07-27 09:19:00|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371|1369.8|1
1627377550000|2021-07-27 09:19:10|||||||||1
1627377560000|2021-07-27 09:19:20|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|1
1627377570000|2021-07-27 09:19:30|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|33
1627377590000|2021-07-27 09:19:50|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|0
1627377600000|2021-07-27 09:20:00|1371.1|1369.9|1371.3|1370.1|1371.3|1370.1|1371.1|1369.9|3
1627377640000|2021-07-27 09:20:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627377650000|2021-07-27 09:20:50|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|1
1627377670000|2021-07-27 09:21:10|||||||||1
1627377680000|2021-07-27 09:21:20|1371.4|1370.2|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|3
1627377690000|2021-07-27 09:21:30|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|2
1627377700000|2021-07-27 09:21:40|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1627377710000|2021-07-27 09:21:50|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|0
1627377720000|2021-07-27 09:22:00|||||||||1
1627377740000|2021-07-27 09:22:20|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1627377750000|2021-07-27 09:22:30|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|2
1627377780000|2021-07-27 09:23:00|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|2
1627377800000|2021-07-27 09:23:20|||||||||1
1627377820000|2021-07-27 09:23:40|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|0
1627377840000|2021-07-27 09:24:00|||||||||2
1627377850000|2021-07-27 09:24:10|1371.4|1370.2|1371.8|1370.6|1371.8|1370.6|1371.4|1370.2|6
1627377860000|2021-07-27 09:24:20|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|1
1627377870000|2021-07-27 09:24:30|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|2
1627377890000|2021-07-27 09:24:50|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|3
1627377900000|2021-07-27 09:25:00|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|1
1627377920000|2021-07-27 09:25:20|||||||||1
1627377940000|2021-07-27 09:25:40|||||||||2
1627377950000|2021-07-27 09:25:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1627377960000|2021-07-27 09:26:00|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|1
1627377970000|2021-07-27 09:26:10|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|0
1627377990000|2021-07-27 09:26:30|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|1
1627378020000|2021-07-27 09:27:00|||||||||3
1627378050000|2021-07-27 09:27:30|||||||||1
1627378080000|2021-07-27 09:28:00|||||||||2
1627378100000|2021-07-27 09:28:20|||||||||1
1627378110000|2021-07-27 09:28:30|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372|1370.8|4
1627378130000|2021-07-27 09:28:50|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|4
1627378140000|2021-07-27 09:29:00|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1
1627378170000|2021-07-27 09:29:30|||||||||1
1627378190000|2021-07-27 09:29:50|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1627378200000|2021-07-27 09:30:00|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|5
1627378210000|2021-07-27 09:30:10|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1627378230000|2021-07-27 09:30:30|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|8
1627378240000|2021-07-27 09:30:40|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|2
1627378250000|2021-07-27 09:30:50|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|0
1627378260000|2021-07-27 09:31:00|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|2
1627378290000|2021-07-27 09:31:30|1371.9|1370.7|1372.3|1371.1|1372.3|1371.1|1371.9|1370.7|2
1627378300000|2021-07-27 09:31:40|1372.4|1371.2|1372.5|1371.3|1372.8|1371.6|1372.4|1371.2|11
1627378310000|2021-07-27 09:31:50|1372.6|1371.4|1372.8|1371.6|1372.8|1371.6|1372.6|1371.4|4
1627378320000|2021-07-27 09:32:00|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|2
1627378340000|2021-07-27 09:32:20|1372.7|1371.5|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|1
1627378350000|2021-07-27 09:32:30|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1
1627378380000|2021-07-27 09:33:00|||||||||1
1627378400000|2021-07-27 09:33:20|1372.7|1371.5|1372.8|1371.6|1372.8|1371.6|1372.6|1371.4|1
1627378410000|2021-07-27 09:33:30|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|3
1627378420000|2021-07-27 09:33:40|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|1
1627378430000|2021-07-27 09:33:50|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|0
1627378440000|2021-07-27 09:34:00|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1
1627378450000|2021-07-27 09:34:10|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|1
1627378460000|2021-07-27 09:34:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1627378470000|2021-07-27 09:34:30|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1627378480000|2021-07-27 09:34:40|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|1
1627378490000|2021-07-27 09:34:50|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|0
1627378500000|2021-07-27 09:35:00|1373.2|1372|1373.1|1371.9|1373.2|1372|1373.1|1371.9|1
1627378510000|2021-07-27 09:35:10|||||||||2
1627378540000|2021-07-27 09:35:40|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|1
1627378550000|2021-07-27 09:35:50|||||||||1
1627378560000|2021-07-27 09:36:00|||||||||1
1627378570000|2021-07-27 09:36:10|1372.1|1370.9|1372.4|1371.2|1372.4|1371.2|1372.1|1370.9|4
1627378580000|2021-07-27 09:36:20|1372.1|1370.9|1372.4|1371.2|1372.4|1371.2|1372.1|1370.9|3
1627378590000|2021-07-27 09:36:30|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1627378600000|2021-07-27 09:36:40|1372.6|1371.4|1372.9|1371.7|1372.9|1371.7|1372.6|1371.4|0
1627378610000|2021-07-27 09:36:50|1372.8|1371.6|1373.3|1372.1|1373.3|1372.1|1372.8|1371.6|3
1627378630000|2021-07-27 09:37:10|1373.2|1372|1373.5|1372.3|1373.5|1372.3|1373.2|1372|6
1627378640000|2021-07-27 09:37:20|||||||||8
1627378650000|2021-07-27 09:37:30|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|4
1627378660000|2021-07-27 09:37:40|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|2
1627378670000|2021-07-27 09:37:50|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|3
1627378700000|2021-07-27 09:38:20|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|4
1627378710000|2021-07-27 09:38:30|1373.6|1372.4|1373.8|1372.6|1373.9|1372.7|1373.6|1372.4|22
1627378730000|2021-07-27 09:38:50|1373.9|1372.7|1373.8|1372.6|1373.9|1372.7|1373.8|1372.6|3
1627378740000|2021-07-27 09:39:00|||||||||2
1627378760000|2021-07-27 09:39:20|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|1
1627378770000|2021-07-27 09:39:30|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|2
1627378780000|2021-07-27 09:39:40|||||||||1
1627378790000|2021-07-27 09:39:50|||||||||1
1627378800000|2021-07-27 09:40:00|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|0
1627378840000|2021-07-27 09:40:40|||||||||2
1627378850000|2021-07-27 09:40:50|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.1|1371.9|4
1627378870000|2021-07-27 09:41:10|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|1
1627378920000|2021-07-27 09:42:00|||||||||1
1627378940000|2021-07-27 09:42:20|1373.4|1372.2|1373.3|1372.1|1373.4|1372.2|1373.1|1371.9|10
1627378960000|2021-07-27 09:42:40|||||||||2
1627378970000|2021-07-27 09:42:50|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|10
1627378990000|2021-07-27 09:43:10|1373.7|1372.5|1373.1|1371.9|1373.7|1372.5|1373.1|1371.9|1
1627379000000|2021-07-27 09:43:20|1373.3|1372.1|1373.8|1372.6|1373.9|1372.7|1373.3|1372.1|18
1627379010000|2021-07-27 09:43:30|1373.9|1372.7|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|5
1627379020000|2021-07-27 09:43:40|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|10
1627379030000|2021-07-27 09:43:50|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1627379040000|2021-07-27 09:44:00|||||||||1
1627379060000|2021-07-27 09:44:20|1374.1|1372.9|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|7
1627379070000|2021-07-27 09:44:30|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|15
1627379080000|2021-07-27 09:44:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|10
1627379090000|2021-07-27 09:44:50|||||||||16
1627379100000|2021-07-27 09:45:00|||||||||7
1627379110000|2021-07-27 09:45:10|||||||||16
1627379120000|2021-07-27 09:45:20|||||||||4
1627379130000|2021-07-27 09:45:30|||||||||32
1627379140000|2021-07-27 09:45:40|||||||||3
1627379150000|2021-07-27 09:45:50|||||||||3
1627379160000|2021-07-27 09:46:00|||||||||3
1627379170000|2021-07-27 09:46:10|1374.3|1373.1|1373.9|1372.7|1374.3|1373.1|1373.8|1372.6|7
1627379180000|2021-07-27 09:46:20|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.7|1372.5|2
1627379190000|2021-07-27 09:46:30|1374|1372.8|1374.3|1373.1|1374.3|1373.1|1374|1372.8|8
1627379200000|2021-07-27 09:46:40|1374.4|1373.2|1374.1|1372.9|1374.6|1373.4|1374.1|1372.9|25
1627379210000|2021-07-27 09:46:50|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|0
1627379220000|2021-07-27 09:47:00|1374.1|1372.9|1374.1|1372.9|1374.3|1373.1|1374.1|1372.9|6
1627379230000|2021-07-27 09:47:10|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|1
1627379240000|2021-07-27 09:47:20|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|2
1627379250000|2021-07-27 09:47:30|||||||||1
1627379260000|2021-07-27 09:47:40|1374.5|1373.3|1374.8|1373.6|1374.8|1373.6|1374.5|1373.3|38
1627379270000|2021-07-27 09:47:50|1376.2|1375|1375.8|1374.6|1376.5|1375.3|1375.8|1374.6|36
1627379280000|2021-07-27 09:48:00|1375.9|1374.7|1376.2|1375|1376.2|1375|1375.9|1374.7|15
1627379290000|2021-07-27 09:48:10|1376.1|1374.9|1376|1374.8|1376.4|1375.2|1375.9|1374.7|26
1627379300000|2021-07-27 09:48:20|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1627379310000|2021-07-27 09:48:30|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|10
1627379320000|2021-07-27 09:48:40|1376|1374.8|1376|1374.8|1376.1|1374.9|1376|1374.8|7
1627379340000|2021-07-27 09:49:00|1376.2|1375|1376.3|1375.1|1376.4|1375.2|1376.2|1375|27
1627379360000|2021-07-27 09:49:20|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|3
1627379370000|2021-07-27 09:49:30|||||||||2
1627379420000|2021-07-27 09:50:20|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|9
1627379430000|2021-07-27 09:50:30|1376.9|1375.7|1377.5|1376.3|1377.5|1376.3|1376.9|1375.7|91
1627379440000|2021-07-27 09:50:40|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|3
1627379450000|2021-07-27 09:50:50|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|1
1627379460000|2021-07-27 09:51:00|1377.8|1376.6|1377.6|1376.4|1377.9|1376.7|1377.6|1376.4|38
1627379470000|2021-07-27 09:51:10|1377.5|1376.3|1377.4|1376.2|1377.6|1376.4|1377.4|1376.2|13
1627379480000|2021-07-27 09:51:20|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|3
1627379500000|2021-07-27 09:51:40|||||||||3
1627379510000|2021-07-27 09:51:50|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|28
1627379520000|2021-07-27 09:52:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627379530000|2021-07-27 09:52:10|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|1
1627379540000|2021-07-27 09:52:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|14
1627379550000|2021-07-27 09:52:30|||||||||5
1627379560000|2021-07-27 09:52:40|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627379570000|2021-07-27 09:52:50|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|3
1627379580000|2021-07-27 09:53:00|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|2
1627379590000|2021-07-27 09:53:10|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|2
1627379600000|2021-07-27 09:53:20|||||||||2
1627379620000|2021-07-27 09:53:40|||||||||3
1627379640000|2021-07-27 09:54:00|1378.1|1376.9|1377.8|1376.6|1378.1|1376.9|1377.8|1376.6|4
1627379650000|2021-07-27 09:54:10|1377.7|1376.5|1377.3|1376.1|1377.7|1376.5|1377.3|1376.1|10
1627379660000|2021-07-27 09:54:20|1377.2|1376|1377.1|1375.9|1377.3|1376.1|1377.1|1375.9|9
1627379670000|2021-07-27 09:54:30|1376.9|1375.7|1377.1|1375.9|1377.1|1375.9|1376.9|1375.7|2
1627379690000|2021-07-27 09:54:50|||||||||5
1627379700000|2021-07-27 09:55:00|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.6|1375.4|4
1627379710000|2021-07-27 09:55:10|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1
1627379720000|2021-07-27 09:55:20|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|2
1627379730000|2021-07-27 09:55:30|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|4
1627379750000|2021-07-27 09:55:50|1376.9|1375.7|1377.3|1376.1|1377.3|1376.1|1376.9|1375.7|9
1627379760000|2021-07-27 09:56:00|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|2
1627379770000|2021-07-27 09:56:10|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|2
1627379780000|2021-07-27 09:56:20|1377.5|1376.3|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|2
1627379790000|2021-07-27 09:56:30|1377.3|1376.1|1376.9|1375.7|1377.3|1376.1|1376.9|1375.7|9
1627379810000|2021-07-27 09:56:50|||||||||22
1627379820000|2021-07-27 09:57:00|1376.8|1375.6|1376.6|1375.4|1376.8|1375.6|1376.5|1375.3|2
1627379860000|2021-07-27 09:57:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627379880000|2021-07-27 09:58:00|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|4
1627379890000|2021-07-27 09:58:10|||||||||2
1627379900000|2021-07-27 09:58:20|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|5
1627379910000|2021-07-27 09:58:30|||||||||1
1627379920000|2021-07-27 09:58:40|||||||||1
1627379930000|2021-07-27 09:58:50|||||||||13
1627379940000|2021-07-27 09:59:00|||||||||13
1627379950000|2021-07-27 09:59:10|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|12
1627379960000|2021-07-27 09:59:20|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.3|1374.1|24
1627379970000|2021-07-27 09:59:30|1375.7|1374.5|1376.3|1375.1|1376.3|1375.1|1375.7|1374.5|14
1627379980000|2021-07-27 09:59:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|7
1627379990000|2021-07-27 09:59:50|||||||||1
1627380000000|2021-07-27 10:00:00|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|1
1627380010000|2021-07-27 10:00:10|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|3
1627380020000|2021-07-27 10:00:20|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|2
1627380030000|2021-07-27 10:00:30|1375.9|1374.7|1375.6|1374.4|1376.1|1374.9|1375.6|1374.4|14
1627380040000|2021-07-27 10:00:40|1375.4|1374.2|1375.2|1374|1375.4|1374.2|1375.2|1374|7
1627380060000|2021-07-27 10:01:00|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|18
1627380070000|2021-07-27 10:01:10|1375.1|1373.9|1374.9|1373.7|1375.2|1374|1374.8|1373.6|4
1627380090000|2021-07-27 10:01:30|1375|1373.8|1375.1|1373.9|1375.2|1374|1374.6|1373.4|45
1627380100000|2021-07-27 10:01:40|1374.9|1373.7|1375.2|1374|1375.2|1374|1374.9|1373.7|7
1627380110000|2021-07-27 10:01:50|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|5
1627380120000|2021-07-27 10:02:00|1375.1|1373.9|1375.1|1373.9|1375.2|1374|1375.1|1373.9|5
1627380150000|2021-07-27 10:02:30|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|8
1627380160000|2021-07-27 10:02:40|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|4
1627380170000|2021-07-27 10:02:50|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627380180000|2021-07-27 10:03:00|||||||||2
1627380190000|2021-07-27 10:03:10|||||||||1
1627380200000|2021-07-27 10:03:20|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1627380210000|2021-07-27 10:03:30|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|0
1627380230000|2021-07-27 10:03:50|1375.3|1374.1|1374.8|1373.6|1375.3|1374.1|1374.8|1373.6|10
1627380240000|2021-07-27 10:04:00|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|24
1627380250000|2021-07-27 10:04:10|||||||||2
1627380260000|2021-07-27 10:04:20|||||||||1
1627380270000|2021-07-27 10:04:30|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1
1627380280000|2021-07-27 10:04:40|||||||||3
1627380290000|2021-07-27 10:04:50|||||||||1
1627380310000|2021-07-27 10:05:10|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|8
1627380320000|2021-07-27 10:05:20|1375.1|1373.9|1374.9|1373.7|1375.1|1373.9|1374.8|1373.6|10
1627380330000|2021-07-27 10:05:30|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|9
1627380340000|2021-07-27 10:05:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627380350000|2021-07-27 10:05:50|1374.7|1373.5|1375.1|1373.9|1375.1|1373.9|1374.7|1373.5|10
1627380380000|2021-07-27 10:06:20|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|7
1627380390000|2021-07-27 10:06:30|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1
1627380410000|2021-07-27 10:06:50|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|8
1627380440000|2021-07-27 10:07:20|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1
1627380460000|2021-07-27 10:07:40|||||||||2
1627380480000|2021-07-27 10:08:00|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|5
1627380500000|2021-07-27 10:08:20|1374.1|1372.9|1374.4|1373.2|1374.4|1373.2|1374.1|1372.9|3
1627380520000|2021-07-27 10:08:40|1374.5|1373.3|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|1
1627380530000|2021-07-27 10:08:50|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627380540000|2021-07-27 10:09:00|||||||||1
1627380550000|2021-07-27 10:09:10|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1
1627380560000|2021-07-27 10:09:20|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|0
1627380580000|2021-07-27 10:09:40|1374.8|1373.6|1375|1373.8|1375|1373.8|1374.8|1373.6|7
1627380590000|2021-07-27 10:09:50|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|0
1627380620000|2021-07-27 10:10:20|1374.9|1373.7|1374.6|1373.4|1374.9|1373.7|1374.6|1373.4|0
1627380640000|2021-07-27 10:10:40|||||||||2
1627380650000|2021-07-27 10:10:50|||||||||1
1627380660000|2021-07-27 10:11:00|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.6|1373.4|3
1627380680000|2021-07-27 10:11:20|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|3
1627380700000|2021-07-27 10:11:40|||||||||1
1627380710000|2021-07-27 10:11:50|1375|1373.8|1375|1373.8|1375|1373.8|1374.9|1373.7|4
1627380720000|2021-07-27 10:12:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627380730000|2021-07-27 10:12:10|||||||||10
1627380790000|2021-07-27 10:13:10|||||||||3
1627380820000|2021-07-27 10:13:40|||||||||1
1627380830000|2021-07-27 10:13:50|1374.4|1373.2|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|1
1627380840000|2021-07-27 10:14:00|1374.5|1373.3|1374.9|1373.7|1375|1373.8|1374.5|1373.3|8
1627380850000|2021-07-27 10:14:10|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.6|1373.4|0
1627380870000|2021-07-27 10:14:30|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627380890000|2021-07-27 10:14:50|||||||||1
1627380900000|2021-07-27 10:15:00|1374.6|1373.4|1374.7|1373.5|1374.8|1373.6|1374.6|1373.4|2
1627380910000|2021-07-27 10:15:10|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|3
1627380920000|2021-07-27 10:15:20|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|3
1627380950000|2021-07-27 10:15:50|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|0
1627380980000|2021-07-27 10:16:20|1375.7|1374.5|1376|1374.8|1376|1374.8|1375.7|1374.5|7
1627380990000|2021-07-27 10:16:30|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|8
1627381000000|2021-07-27 10:16:40|1375.8|1374.6|1375.3|1374.1|1375.8|1374.6|1375.3|1374.1|7
1627381010000|2021-07-27 10:16:50|||||||||11
1627381020000|2021-07-27 10:17:00|1375.2|1374|1374.8|1373.6|1375.2|1374|1374.8|1373.6|1
1627381030000|2021-07-27 10:17:10|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|2
1627381040000|2021-07-27 10:17:20|1375.2|1374|1374.8|1373.6|1375.2|1374|1374.8|1373.6|1
1627381060000|2021-07-27 10:17:40|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1627381070000|2021-07-27 10:17:50|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627381110000|2021-07-27 10:18:30|||||||||2
1627381130000|2021-07-27 10:18:50|1374.8|1373.6|1375.1|1373.9|1375.1|1373.9|1374.8|1373.6|6
1627381140000|2021-07-27 10:19:00|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|1
1627381150000|2021-07-27 10:19:10|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1627381160000|2021-07-27 10:19:20|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|5
1627381170000|2021-07-27 10:19:30|1375.6|1374.4|1376|1374.8|1376|1374.8|1375.6|1374.4|1
1627381180000|2021-07-27 10:19:40|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|21
1627381190000|2021-07-27 10:19:50|1375.7|1374.5|1375.8|1374.6|1376|1374.8|1375.7|1374.5|11
1627381200000|2021-07-27 10:20:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1627381210000|2021-07-27 10:20:10|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1627381220000|2021-07-27 10:20:20|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1627381230000|2021-07-27 10:20:30|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1
1627381260000|2021-07-27 10:21:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1627381280000|2021-07-27 10:21:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|2
1627381290000|2021-07-27 10:21:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|2
1627381340000|2021-07-27 10:22:20|1376.1|1374.9|1376.3|1375.1|1376.3|1375.1|1376.1|1374.9|8
1627381360000|2021-07-27 10:22:40|1376.2|1375|1375.8|1374.6|1376.2|1375|1375.8|1374.6|25
1627381370000|2021-07-27 10:22:50|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|1
1627381390000|2021-07-27 10:23:10|1375.7|1374.5|1375.3|1374.1|1375.7|1374.5|1375.3|1374.1|4
1627381400000|2021-07-27 10:23:20|1375.2|1374|1375.5|1374.3|1375.5|1374.3|1375.1|1373.9|10
1627381410000|2021-07-27 10:23:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|2
1627381420000|2021-07-27 10:23:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1627381440000|2021-07-27 10:24:00|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|2
1627381450000|2021-07-27 10:24:10|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1627381460000|2021-07-27 10:24:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|3
1627381470000|2021-07-27 10:24:30|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1
1627381500000|2021-07-27 10:25:00|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|2
1627381510000|2021-07-27 10:25:10|||||||||2
1627381520000|2021-07-27 10:25:20|1375.3|1374.1|1375.7|1374.5|1375.7|1374.5|1375.3|1374.1|9
1627381530000|2021-07-27 10:25:30|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|2
1627381540000|2021-07-27 10:25:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1627381550000|2021-07-27 10:25:50|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|6
1627381560000|2021-07-27 10:26:00|1375.9|1374.7|1376.1|1374.9|1376.2|1375|1375.8|1374.6|12
1627381590000|2021-07-27 10:26:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|37
1627381600000|2021-07-27 10:26:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1627381620000|2021-07-27 10:27:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627381630000|2021-07-27 10:27:10|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|1
1627381640000|2021-07-27 10:27:20|1376.3|1375.1|1376.1|1374.9|1376.3|1375.1|1376.1|1374.9|3
1627381650000|2021-07-27 10:27:30|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1627381660000|2021-07-27 10:27:40|1376.1|1374.9|1376.3|1375.1|1376.3|1375.1|1376.1|1374.9|8
1627381680000|2021-07-27 10:28:00|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1627381690000|2021-07-27 10:28:10|1376|1374.8|1375.6|1374.4|1376|1374.8|1375.6|1374.4|6
1627381700000|2021-07-27 10:28:20|1375.5|1374.3|1375.3|1374.1|1375.5|1374.3|1375.3|1374.1|2
1627381710000|2021-07-27 10:28:30|1375.5|1374.3|1375.2|1374|1375.5|1374.3|1375.2|1374|12
1627381730000|2021-07-27 10:28:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1627381740000|2021-07-27 10:29:00|||||||||1
1627381760000|2021-07-27 10:29:20|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|5
1627381770000|2021-07-27 10:29:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627381780000|2021-07-27 10:29:40|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|3
1627381790000|2021-07-27 10:29:50|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1627381800000|2021-07-27 10:30:00|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.1|1372.9|4
1627381820000|2021-07-27 10:30:20|1374.2|1373|1374|1372.8|1374.2|1373|1374|1372.8|2
1627381830000|2021-07-27 10:30:30|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|2
1627381840000|2021-07-27 10:30:40|1374|1372.8|1374.2|1373|1374.2|1373|1374|1372.8|0
1627381870000|2021-07-27 10:31:10|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1
1627381890000|2021-07-27 10:31:30|1374.2|1373|1374.5|1373.3|1374.5|1373.3|1374.1|1372.9|2
1627381900000|2021-07-27 10:31:40|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|0
1627381910000|2021-07-27 10:31:50|||||||||1
1627381920000|2021-07-27 10:32:00|1374.4|1373.2|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|5
1627381940000|2021-07-27 10:32:20|1374.2|1373|1374.1|1372.9|1374.2|1373|1374.1|1372.9|2
1627381950000|2021-07-27 10:32:30|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1374|1372.8|4
1627381960000|2021-07-27 10:32:40|||||||||4
1627381970000|2021-07-27 10:32:50|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1374|1372.8|1
1627381980000|2021-07-27 10:33:00|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1374|1372.8|2
1627381990000|2021-07-27 10:33:10|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1374|1372.8|1
1627382010000|2021-07-27 10:33:30|1374.2|1373|1374.2|1373|1374.5|1373.3|1374.2|1373|3
1627382030000|2021-07-27 10:33:50|1374.4|1373.2|1374.1|1372.9|1374.4|1373.2|1374.1|1372.9|4
1627382060000|2021-07-27 10:34:20|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1374|1372.8|0
1627382070000|2021-07-27 10:34:30|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1374|1372.8|1
1627382100000|2021-07-27 10:35:00|1374.2|1373|1374.6|1373.4|1374.6|1373.4|1374.2|1373|1
1627382120000|2021-07-27 10:35:20|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627382130000|2021-07-27 10:35:30|1375|1373.8|1374.6|1373.4|1375|1373.8|1374.6|1373.4|15
1627382140000|2021-07-27 10:35:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|2
1627382150000|2021-07-27 10:35:50|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|2
1627382170000|2021-07-27 10:36:10|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1
1627382180000|2021-07-27 10:36:20|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627382190000|2021-07-27 10:36:30|1375|1373.8|1375.2|1374|1375.2|1374|1375|1373.8|8
1627382220000|2021-07-27 10:37:00|1375.3|1374.1|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|2
1627382230000|2021-07-27 10:37:10|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|1
1627382240000|2021-07-27 10:37:20|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1627382260000|2021-07-27 10:37:40|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627382280000|2021-07-27 10:38:00|||||||||1
1627382290000|2021-07-27 10:38:10|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|4
1627382330000|2021-07-27 10:38:50|1375.4|1374.2|1375.3|1374.1|1375.5|1374.3|1375.2|1374|1
1627382350000|2021-07-27 10:39:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627382370000|2021-07-27 10:39:30|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|5
1627382380000|2021-07-27 10:39:40|||||||||1
1627382390000|2021-07-27 10:39:50|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|2
1627382400000|2021-07-27 10:40:00|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1627382410000|2021-07-27 10:40:10|||||||||2
1627382420000|2021-07-27 10:40:20|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|0
1627382430000|2021-07-27 10:40:30|||||||||1
1627382450000|2021-07-27 10:40:50|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|1
1627382470000|2021-07-27 10:41:10|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|2
1627382480000|2021-07-27 10:41:20|1374.6|1373.4|1374.2|1373|1374.6|1373.4|1374.2|1373|2
1627382490000|2021-07-27 10:41:30|1374.3|1373.1|1374.3|1373.1|1374.6|1373.4|1374.3|1373.1|1
1627382510000|2021-07-27 10:41:50|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|0
1627382520000|2021-07-27 10:42:00|1374|1372.8|1374.2|1373|1374.2|1373|1374|1372.8|1
1627382530000|2021-07-27 10:42:10|1374.1|1372.9|1374|1372.8|1374.2|1373|1374|1372.8|6
1627382550000|2021-07-27 10:42:30|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.7|1372.5|21
1627382560000|2021-07-27 10:42:40|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|0
1627382570000|2021-07-27 10:42:50|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1627382580000|2021-07-27 10:43:00|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|1
1627382590000|2021-07-27 10:43:10|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|0
1627382620000|2021-07-27 10:43:40|||||||||2
1627382630000|2021-07-27 10:43:50|||||||||1
1627382650000|2021-07-27 10:44:10|||||||||2
1627382660000|2021-07-27 10:44:20|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1
1627382670000|2021-07-27 10:44:30|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|2
1627382680000|2021-07-27 10:44:40|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1627382690000|2021-07-27 10:44:50|1373.7|1372.5|1373.9|1372.7|1373.9|1372.7|1373.7|1372.5|1
1627382710000|2021-07-27 10:45:10|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|1
1627382720000|2021-07-27 10:45:20|1373.8|1372.6|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|1
1627382740000|2021-07-27 10:45:40|1373.3|1372.1|1372.6|1371.4|1373.3|1372.1|1372.3|1371.1|11
1627382750000|2021-07-27 10:45:50|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1627382780000|2021-07-27 10:46:20|1372.3|1371.1|1372.8|1371.6|1372.8|1371.6|1372.3|1371.1|13
1627382790000|2021-07-27 10:46:30|1372.7|1371.5|1372.8|1371.6|1373|1371.8|1372.6|1371.4|5
1627382800000|2021-07-27 10:46:40|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|2
1627382820000|2021-07-27 10:47:00|1372.7|1371.5|1373|1371.8|1373|1371.8|1372.7|1371.5|3
1627382830000|2021-07-27 10:47:10|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|2
1627382840000|2021-07-27 10:47:20|1372.7|1371.5|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|1
1627382850000|2021-07-27 10:47:30|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627382860000|2021-07-27 10:47:40|||||||||2
1627382880000|2021-07-27 10:48:00|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|2
1627382900000|2021-07-27 10:48:20|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1
1627382930000|2021-07-27 10:48:50|1372.5|1371.3|1372.2|1371|1372.5|1371.3|1372.2|1371|40
1627382940000|2021-07-27 10:49:00|1372.5|1371.3|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|5
1627382950000|2021-07-27 10:49:10|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.5|1371.3|4
1627382960000|2021-07-27 10:49:20|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1
1627382990000|2021-07-27 10:49:50|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|3
1627383010000|2021-07-27 10:50:10|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|1
1627383020000|2021-07-27 10:50:20|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627383030000|2021-07-27 10:50:30|||||||||1
1627383050000|2021-07-27 10:50:50|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|1
1627383060000|2021-07-27 10:51:00|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|4
1627383070000|2021-07-27 10:51:10|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|1
1627383080000|2021-07-27 10:51:20|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|5
1627383100000|2021-07-27 10:51:40|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1627383110000|2021-07-27 10:51:50|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1
1627383120000|2021-07-27 10:52:00|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1627383140000|2021-07-27 10:52:20|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|1
1627383150000|2021-07-27 10:52:30|||||||||1
1627383170000|2021-07-27 10:52:50|1372.3|1371.1|1372.7|1371.5|1372.8|1371.6|1372.3|1371.1|2
1627383180000|2021-07-27 10:53:00|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|3
1627383200000|2021-07-27 10:53:20|1372.7|1371.5|1372.8|1371.6|1372.9|1371.7|1372.7|1371.5|1
1627383210000|2021-07-27 10:53:30|1372.7|1371.5|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|1
1627383220000|2021-07-27 10:53:40|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627383230000|2021-07-27 10:53:50|1372.8|1371.6|1372.7|1371.5|1372.8|1371.6|1372.7|1371.5|1
1627383240000|2021-07-27 10:54:00|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|1
1627383270000|2021-07-27 10:54:30|||||||||2
1627383290000|2021-07-27 10:54:50|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|0
1627383320000|2021-07-27 10:55:20|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627383330000|2021-07-27 10:55:30|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|2
1627383350000|2021-07-27 10:55:50|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.2|1371|2
1627383390000|2021-07-27 10:56:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|2
1627383400000|2021-07-27 10:56:40|||||||||2
1627383420000|2021-07-27 10:57:00|||||||||1
1627383440000|2021-07-27 10:57:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1627383460000|2021-07-27 10:57:40|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|6
1627383470000|2021-07-27 10:57:50|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|0
1627383490000|2021-07-27 10:58:10|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.9|1371.7|1
1627383500000|2021-07-27 10:58:20|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.7|1371.5|2
1627383520000|2021-07-27 10:58:40|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|2
1627383530000|2021-07-27 10:58:50|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|2
1627383540000|2021-07-27 10:59:00|1373.2|1372|1373.3|1372.1|1373.5|1372.3|1373.2|1372|5
1627383550000|2021-07-27 10:59:10|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|4
1627383570000|2021-07-27 10:59:30|1373.3|1372.1|1373|1371.8|1373.3|1372.1|1373|1371.8|3
1627383580000|2021-07-27 10:59:40|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|4
1627383590000|2021-07-27 10:59:50|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1
1627383600000|2021-07-27 11:00:00|1373.3|1372.1|1374|1372.8|1374|1372.8|1373.3|1372.1|7
1627383620000|2021-07-27 11:00:20|1373.9|1372.7|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|2
1627383630000|2021-07-27 11:00:30|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|3
1627383640000|2021-07-27 11:00:40|1373.8|1372.6|1374|1372.8|1374|1372.8|1373.8|1372.6|2
1627383650000|2021-07-27 11:00:50|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|2
1627383660000|2021-07-27 11:01:00|||||||||2
1627383680000|2021-07-27 11:01:20|1373.7|1372.5|1373.3|1372.1|1373.7|1372.5|1373.3|1372.1|2
1627383690000|2021-07-27 11:01:30|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1627383710000|2021-07-27 11:01:50|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|1
1627383720000|2021-07-27 11:02:00|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|0
1627383730000|2021-07-27 11:02:10|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|1
1627383750000|2021-07-27 11:02:30|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|0
1627383770000|2021-07-27 11:02:50|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.3|1372.1|3
1627383780000|2021-07-27 11:03:00|1373.3|1372.1|1372.9|1371.7|1373.3|1372.1|1372.9|1371.7|10
1627383790000|2021-07-27 11:03:10|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|14
1627383800000|2021-07-27 11:03:20|||||||||1
1627383810000|2021-07-27 11:03:30|1372.5|1371.3|1372.3|1371.1|1372.5|1371.3|1372.2|1371|5
1627383820000|2021-07-27 11:03:40|1372.4|1371.2|1372.1|1370.9|1372.4|1371.2|1372|1370.8|18
1627383860000|2021-07-27 11:04:20|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|1
1627383870000|2021-07-27 11:04:30|1372.1|1370.9|1373.1|1371.9|1373.1|1371.9|1372|1370.8|28
1627383880000|2021-07-27 11:04:40|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|0
1627383890000|2021-07-27 11:04:50|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.2|1372|3
1627383900000|2021-07-27 11:05:00|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|4
1627383910000|2021-07-27 11:05:10|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1
1627383920000|2021-07-27 11:05:20|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|3
1627383930000|2021-07-27 11:05:30|||||||||1
1627383950000|2021-07-27 11:05:50|1373.8|1372.6|1374.1|1372.9|1374.1|1372.9|1373.8|1372.6|15
1627383960000|2021-07-27 11:06:00|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1
1627383980000|2021-07-27 11:06:20|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|5
1627383990000|2021-07-27 11:06:30|1373.8|1372.6|1373.6|1372.4|1373.8|1372.6|1373.6|1372.4|0
1627384000000|2021-07-27 11:06:40|||||||||1
1627384010000|2021-07-27 11:06:50|1373.7|1372.5|1373.1|1371.9|1373.7|1372.5|1373.1|1371.9|4
1627384020000|2021-07-27 11:07:00|||||||||1
1627384040000|2021-07-27 11:07:20|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|3
1627384050000|2021-07-27 11:07:30|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374|1372.8|7
1627384060000|2021-07-27 11:07:40|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|11
1627384090000|2021-07-27 11:08:10|||||||||2
1627384100000|2021-07-27 11:08:20|1374.7|1373.5|1375.1|1373.9|1375.1|1373.9|1374.7|1373.5|2
1627384110000|2021-07-27 11:08:30|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|8
1627384120000|2021-07-27 11:08:40|1375.2|1374|1375.1|1373.9|1375.2|1374|1375|1373.8|1
1627384130000|2021-07-27 11:08:50|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|2
1627384150000|2021-07-27 11:09:10|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|2
1627384160000|2021-07-27 11:09:20|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|3
1627384170000|2021-07-27 11:09:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|5
1627384190000|2021-07-27 11:09:50|1375.9|1374.7|1375.9|1374.7|1376|1374.8|1375.9|1374.7|5
1627384200000|2021-07-27 11:10:00|1375.6|1374.4|1375.6|1374.4|1376.1|1374.9|1375.6|1374.4|42
1627384210000|2021-07-27 11:10:10|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.3|1374.1|3
1627384220000|2021-07-27 11:10:20|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|8
1627384250000|2021-07-27 11:10:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1627384260000|2021-07-27 11:11:00|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376.1|1374.9|19
1627384270000|2021-07-27 11:11:10|||||||||1
1627384280000|2021-07-27 11:11:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|11
1627384290000|2021-07-27 11:11:30|||||||||1
1627384300000|2021-07-27 11:11:40|1375.9|1374.7|1375.6|1374.4|1375.9|1374.7|1375.6|1374.4|1
1627384310000|2021-07-27 11:11:50|1375.7|1374.5|1376.1|1374.9|1376.1|1374.9|1375.6|1374.4|10
1627384320000|2021-07-27 11:12:00|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|9
1627384330000|2021-07-27 11:12:10|1376|1374.8|1376.4|1375.2|1376.4|1375.2|1375.9|1374.7|14
1627384340000|2021-07-27 11:12:20|1376.2|1375|1376.2|1375|1376.4|1375.2|1376.2|1375|2
1627384350000|2021-07-27 11:12:30|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|2
1627384360000|2021-07-27 11:12:40|||||||||2
1627384370000|2021-07-27 11:12:50|1376.3|1375.1|1376.5|1375.3|1376.7|1375.5|1376.3|1375.1|17
1627384380000|2021-07-27 11:13:00|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|3
1627384390000|2021-07-27 11:13:10|1376.5|1375.3|1376.3|1375.1|1376.5|1375.3|1376.3|1375.1|3
1627384400000|2021-07-27 11:13:20|1376.5|1375.3|1376.3|1375.1|1376.5|1375.3|1376.3|1375.1|0
1627384410000|2021-07-27 11:13:30|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1627384430000|2021-07-27 11:13:50|||||||||1
1627384440000|2021-07-27 11:14:00|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|2
1627384460000|2021-07-27 11:14:20|||||||||1
1627384470000|2021-07-27 11:14:30|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1375.5|1374.3|17
1627384480000|2021-07-27 11:14:40|||||||||2
1627384490000|2021-07-27 11:14:50|1375.8|1374.6|1376|1374.8|1376|1374.8|1375.8|1374.6|3
1627384500000|2021-07-27 11:15:00|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|1
1627384520000|2021-07-27 11:15:20|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|2
1627384530000|2021-07-27 11:15:30|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|3
1627384560000|2021-07-27 11:16:00|1376.2|1375|1376|1374.8|1376.2|1375|1376|1374.8|1
1627384570000|2021-07-27 11:16:10|1375.9|1374.7|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|0
1627384580000|2021-07-27 11:16:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|2
1627384590000|2021-07-27 11:16:30|1375.6|1374.4|1375.3|1374.1|1375.6|1374.4|1375.3|1374.1|2
1627384610000|2021-07-27 11:16:50|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.1|1373.9|1
1627384620000|2021-07-27 11:17:00|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|1
1627384630000|2021-07-27 11:17:10|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|3
1627384640000|2021-07-27 11:17:20|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|2
1627384670000|2021-07-27 11:17:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1627384680000|2021-07-27 11:18:00|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1
1627384690000|2021-07-27 11:18:10|||||||||2
1627384730000|2021-07-27 11:18:50|1375.7|1374.5|1375.3|1374.1|1375.7|1374.5|1375.3|1374.1|1
1627384740000|2021-07-27 11:19:00|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.1|1373.9|2
1627384770000|2021-07-27 11:19:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1
1627384780000|2021-07-27 11:19:40|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1627384790000|2021-07-27 11:19:50|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|1
1627384800000|2021-07-27 11:20:00|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1627384810000|2021-07-27 11:20:10|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|2
1627384830000|2021-07-27 11:20:30|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|2
1627384840000|2021-07-27 11:20:40|1375.6|1374.4|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|1
1627384850000|2021-07-27 11:20:50|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|2
1627384860000|2021-07-27 11:21:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375|1373.8|7
1627384880000|2021-07-27 11:21:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|2
1627384890000|2021-07-27 11:21:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1627384900000|2021-07-27 11:21:40|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|3
1627384910000|2021-07-27 11:21:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|2
1627384920000|2021-07-27 11:22:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1627384930000|2021-07-27 11:22:10|||||||||1
1627385000000|2021-07-27 11:23:20|||||||||2
1627385010000|2021-07-27 11:23:30|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|2
1627385020000|2021-07-27 11:23:40|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|2
1627385040000|2021-07-27 11:24:00|1375.1|1373.9|1374.8|1373.6|1375.1|1373.9|1374.8|1373.6|1
1627385050000|2021-07-27 11:24:10|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|1
1627385060000|2021-07-27 11:24:20|1374.7|1373.5|1374.8|1373.6|1375|1373.8|1374.7|1373.5|5
1627385080000|2021-07-27 11:24:40|1374.9|1373.7|1374.6|1373.4|1375|1373.8|1374.6|1373.4|1
1627385090000|2021-07-27 11:24:50|1374.3|1373.1|1375|1373.8|1375|1373.8|1374.3|1373.1|11
1627385100000|2021-07-27 11:25:00|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|2
1627385120000|2021-07-27 11:25:20|1375.3|1374.1|1376.1|1374.9|1376.1|1374.9|1375.2|1374|17
1627385130000|2021-07-27 11:25:30|||||||||6
1627385140000|2021-07-27 11:25:40|||||||||1
1627385150000|2021-07-27 11:25:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1627385180000|2021-07-27 11:26:20|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|2
1627385190000|2021-07-27 11:26:30|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|6
1627385200000|2021-07-27 11:26:40|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|9
1627385210000|2021-07-27 11:26:50|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.4|1375.2|3
1627385220000|2021-07-27 11:27:00|1376.3|1375.1|1376.5|1375.3|1376.5|1375.3|1376.2|1375|4
1627385230000|2021-07-27 11:27:10|1376.6|1375.4|1377|1375.8|1377|1375.8|1376.6|1375.4|17
1627385240000|2021-07-27 11:27:20|1377.2|1376|1377|1375.8|1377.2|1376|1377|1375.8|3
1627385270000|2021-07-27 11:27:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|5
1627385280000|2021-07-27 11:28:00|1377.1|1375.9|1377.1|1375.9|1377.2|1376|1377.1|1375.9|4
1627385290000|2021-07-27 11:28:10|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|17
1627385300000|2021-07-27 11:28:20|||||||||1
1627385310000|2021-07-27 11:28:30|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|4
1627385320000|2021-07-27 11:28:40|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|31
1627385330000|2021-07-27 11:28:50|1378.1|1376.9|1378.1|1376.9|1378.2|1377|1378.1|1376.9|8
1627385340000|2021-07-27 11:29:00|1378|1376.8|1378|1376.8|1378.1|1376.9|1378|1376.8|3
1627385350000|2021-07-27 11:29:10|1378.1|1376.9|1377.3|1376.1|1378.1|1376.9|1377.3|1376.1|9
1627385360000|2021-07-27 11:29:20|1377.4|1376.2|1377.3|1376.1|1377.6|1376.4|1377.1|1375.9|51
1627385370000|2021-07-27 11:29:30|1377.4|1376.2|1377.8|1376.6|1377.8|1376.6|1377.4|1376.2|3
1627385380000|2021-07-27 11:29:40|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|1
1627385390000|2021-07-27 11:29:50|||||||||1
1627385400000|2021-07-27 11:30:00|1377.9|1376.7|1377.6|1376.4|1377.9|1376.7|1377.6|1376.4|7
1627385410000|2021-07-27 11:30:10|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|1
1627385430000|2021-07-27 11:30:30|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627385450000|2021-07-27 11:30:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|1
1627385460000|2021-07-27 11:31:00|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|2
1627385500000|2021-07-27 11:31:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|5
1627385510000|2021-07-27 11:31:50|||||||||1
1627385520000|2021-07-27 11:32:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|7
1627385530000|2021-07-27 11:32:10|||||||||1
1627385540000|2021-07-27 11:32:20|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|1
1627385550000|2021-07-27 11:32:30|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|2
1627385570000|2021-07-27 11:32:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|3
1627385580000|2021-07-27 11:33:00|1377.9|1376.7|1378.6|1377.4|1378.6|1377.4|1377.9|1376.7|18
1627385590000|2021-07-27 11:33:10|1378.7|1377.5|1378.4|1377.2|1378.7|1377.5|1378.4|1377.2|30
1627385600000|2021-07-27 11:33:20|1378.3|1377.1|1378.1|1376.9|1378.3|1377.1|1378.1|1376.9|2
1627385610000|2021-07-27 11:33:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|50
1627385620000|2021-07-27 11:33:40|1377.8|1376.6|1378|1376.8|1378.1|1376.9|1377.8|1376.6|8
1627385630000|2021-07-27 11:33:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|6
1627385650000|2021-07-27 11:34:10|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|1
1627385670000|2021-07-27 11:34:30|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|5
1627385680000|2021-07-27 11:34:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|2
1627385720000|2021-07-27 11:35:20|1378.3|1377.1|1378.7|1377.5|1378.7|1377.5|1378.3|1377.1|8
1627385730000|2021-07-27 11:35:30|1379.1|1377.9|1379.7|1378.5|1379.7|1378.5|1379.1|1377.9|17
1627385740000|2021-07-27 11:35:40|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.6|1378.4|26
1627385750000|2021-07-27 11:35:50|||||||||5
1627385760000|2021-07-27 11:36:00|||||||||14
1627385770000|2021-07-27 11:36:10|1380.3|1379.1|1380.6|1379.4|1380.6|1379.4|1380.3|1379.1|41
1627385790000|2021-07-27 11:36:30|1380.7|1379.5|1380.6|1379.4|1380.7|1379.5|1380.6|1379.4|3
1627385800000|2021-07-27 11:36:40|||||||||14
1627385810000|2021-07-27 11:36:50|||||||||2
1627385820000|2021-07-27 11:37:00|||||||||4
1627385830000|2021-07-27 11:37:10|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|1
1627385840000|2021-07-27 11:37:20|1380.5|1379.3|1380.3|1379.1|1380.5|1379.3|1380.3|1379.1|16
1627385850000|2021-07-27 11:37:30|1380.1|1378.9|1380.4|1379.2|1380.4|1379.2|1380.1|1378.9|4
1627385860000|2021-07-27 11:37:40|1380.3|1379.1|1380.5|1379.3|1380.6|1379.4|1380.1|1378.9|7
1627385870000|2021-07-27 11:37:50|1380.4|1379.2|1380.5|1379.3|1380.5|1379.3|1380.4|1379.2|2
1627385880000|2021-07-27 11:38:00|1380.6|1379.4|1380.8|1379.6|1380.8|1379.6|1380.6|1379.4|49
1627385890000|2021-07-27 11:38:10|1380.9|1379.7|1380.5|1379.3|1381|1379.8|1380.5|1379.3|27
1627385900000|2021-07-27 11:38:20|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|2
1627385910000|2021-07-27 11:38:30|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|1
1627385920000|2021-07-27 11:38:40|1380.4|1379.2|1380.6|1379.4|1380.6|1379.4|1380.4|1379.2|3
1627385930000|2021-07-27 11:38:50|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|3
1627385940000|2021-07-27 11:39:00|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.6|1379.4|4
1627385970000|2021-07-27 11:39:30|1380.6|1379.4|1380.6|1379.4|1380.8|1379.6|1380.4|1379.2|4
1627385980000|2021-07-27 11:39:40|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|10
1627385990000|2021-07-27 11:39:50|1380.6|1379.4|1380.5|1379.3|1380.6|1379.4|1380.5|1379.3|1
1627386000000|2021-07-27 11:40:00|||||||||1
1627386010000|2021-07-27 11:40:10|||||||||2
1627386020000|2021-07-27 11:40:20|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|0
1627386030000|2021-07-27 11:40:30|1380.7|1379.5|1381.3|1380.1|1381.3|1380.1|1380.7|1379.5|7
1627386040000|2021-07-27 11:40:40|||||||||1
1627386050000|2021-07-27 11:40:50|1381.4|1380.2|1381.3|1380.1|1381.4|1380.2|1381.3|1380.1|0
1627386060000|2021-07-27 11:41:00|1381.2|1380|1381.3|1380.1|1381.4|1380.2|1381|1379.8|11
1627386070000|2021-07-27 11:41:10|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|0
1627386080000|2021-07-27 11:41:20|1380.5|1379.3|1380.3|1379.1|1380.5|1379.3|1380.3|1379.1|6
1627386090000|2021-07-27 11:41:30|1380.2|1379|1379.8|1378.6|1380.2|1379|1379.8|1378.6|7
1627386100000|2021-07-27 11:41:40|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|4
1627386110000|2021-07-27 11:41:50|1379.3|1378.1|1379|1377.8|1379.3|1378.1|1378.9|1377.7|7
1627386120000|2021-07-27 11:42:00|1380.1|1378.9|1380.3|1379.1|1380.4|1379.2|1380.1|1378.9|80
1627386130000|2021-07-27 11:42:10|1380.4|1379.2|1380.3|1379.1|1380.4|1379.2|1380.3|1379.1|4
1627386140000|2021-07-27 11:42:20|1380.4|1379.2|1380.1|1378.9|1380.4|1379.2|1380.1|1378.9|1
1627386160000|2021-07-27 11:42:40|||||||||3
1627386170000|2021-07-27 11:42:50|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|16
1627386190000|2021-07-27 11:43:10|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.5|1378.3|5
1627386200000|2021-07-27 11:43:20|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|5
1627386240000|2021-07-27 11:44:00|1379.3|1378.1|1379.1|1377.9|1379.3|1378.1|1379.1|1377.9|4
1627386250000|2021-07-27 11:44:10|1379|1377.8|1379.1|1377.9|1379.1|1377.9|1378.9|1377.7|7
1627386260000|2021-07-27 11:44:20|1379|1377.8|1379|1377.8|1379.1|1377.9|1379|1377.8|2
1627386270000|2021-07-27 11:44:30|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627386280000|2021-07-27 11:44:40|1379|1377.8|1379|1377.8|1379.1|1377.9|1379|1377.8|1
1627386290000|2021-07-27 11:44:50|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627386300000|2021-07-27 11:45:00|1379|1377.8|1379.1|1377.9|1379.1|1377.9|1379|1377.8|1
1627386310000|2021-07-27 11:45:10|||||||||1
1627386320000|2021-07-27 11:45:20|1378.9|1377.7|1379|1377.8|1379|1377.8|1378.9|1377.7|10
1627386330000|2021-07-27 11:45:30|1378.9|1377.7|1378.6|1377.4|1378.9|1377.7|1378.6|1377.4|2
1627386340000|2021-07-27 11:45:40|||||||||8
1627386350000|2021-07-27 11:45:50|||||||||7
1627386370000|2021-07-27 11:46:10|||||||||6
1627386390000|2021-07-27 11:46:30|||||||||2
1627386400000|2021-07-27 11:46:40|1378.9|1377.7|1379.1|1377.9|1379.2|1378|1378.9|1377.7|10
1627386410000|2021-07-27 11:46:50|1379.2|1378|1379.1|1377.9|1379.4|1378.2|1379.1|1377.9|21
1627386420000|2021-07-27 11:47:00|||||||||4
1627386430000|2021-07-27 11:47:10|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|4
1627386440000|2021-07-27 11:47:20|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|15
1627386450000|2021-07-27 11:47:30|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1379|1377.8|4
1627386460000|2021-07-27 11:47:40|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1378.9|1377.7|6
1627386480000|2021-07-27 11:48:00|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|7
1627386490000|2021-07-27 11:48:10|1378.6|1377.4|1378.8|1377.6|1378.8|1377.6|1378.6|1377.4|4
1627386510000|2021-07-27 11:48:30|||||||||4
1627386520000|2021-07-27 11:48:40|1378.9|1377.7|1379.1|1377.9|1379.1|1377.9|1378.9|1377.7|3
1627386540000|2021-07-27 11:49:00|1379.4|1378.2|1379.1|1377.9|1379.4|1378.2|1379.1|1377.9|14
1627386550000|2021-07-27 11:49:10|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.5|1378.3|37
1627386560000|2021-07-27 11:49:20|1379.5|1378.3|1379.2|1378|1379.5|1378.3|1379.2|1378|4
1627386570000|2021-07-27 11:49:30|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627386590000|2021-07-27 11:49:50|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.1|1377.9|11
1627386600000|2021-07-27 11:50:00|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|0
1627386620000|2021-07-27 11:50:20|1379.4|1378.2|1379.5|1378.3|1379.6|1378.4|1379.3|1378.1|7
1627386630000|2021-07-27 11:50:30|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.1|1376.9|33
1627386640000|2021-07-27 11:50:40|||||||||2
1627386660000|2021-07-27 11:51:00|||||||||4
1627386670000|2021-07-27 11:51:10|||||||||3
1627386680000|2021-07-27 11:51:20|||||||||5
1627386700000|2021-07-27 11:51:40|||||||||2
1627386730000|2021-07-27 11:52:10|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|11
1627386740000|2021-07-27 11:52:20|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|2
1627386750000|2021-07-27 11:52:30|1379.1|1377.9|1379.6|1378.4|1379.6|1378.4|1379.1|1377.9|3
1627386760000|2021-07-27 11:52:40|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1
1627386770000|2021-07-27 11:52:50|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.5|1378.3|1
1627386780000|2021-07-27 11:53:00|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|0
1627386790000|2021-07-27 11:53:10|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|3
1627386810000|2021-07-27 11:53:30|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|0
1627386840000|2021-07-27 11:54:00|1379.7|1378.5|1380.1|1378.9|1380.4|1379.2|1379.7|1378.5|9
1627386850000|2021-07-27 11:54:10|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|6
1627386860000|2021-07-27 11:54:20|||||||||1
1627386870000|2021-07-27 11:54:30|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|2
1627386880000|2021-07-27 11:54:40|||||||||3
1627386890000|2021-07-27 11:54:50|1380.8|1379.6|1380.8|1379.6|1380.9|1379.7|1380.8|1379.6|4
1627386900000|2021-07-27 11:55:00|1380.6|1379.4|1380.6|1379.4|1380.8|1379.6|1380.6|1379.4|10
1627386920000|2021-07-27 11:55:20|||||||||2
1627386930000|2021-07-27 11:55:30|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|9
1627386940000|2021-07-27 11:55:40|1380.5|1379.3|1380.5|1379.3|1380.6|1379.4|1380.5|1379.3|1
1627386950000|2021-07-27 11:55:50|1380.6|1379.4|1380.9|1379.7|1380.9|1379.7|1380.6|1379.4|9
1627386960000|2021-07-27 11:56:00|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1
1627386970000|2021-07-27 11:56:10|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|5
1627387000000|2021-07-27 11:56:40|||||||||3
1627387010000|2021-07-27 11:56:50|1381|1379.8|1381|1379.8|1381|1379.8|1380.9|1379.7|10
1627387020000|2021-07-27 11:57:00|1381.1|1379.9|1381.1|1379.9|1381.4|1380.2|1381.1|1379.9|42
1627387030000|2021-07-27 11:57:10|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|3
1627387040000|2021-07-27 11:57:20|1381.1|1379.9|1381.3|1380.1|1381.3|1380.1|1381.1|1379.9|13
1627387050000|2021-07-27 11:57:30|1381.4|1380.2|1381|1379.8|1381.4|1380.2|1380.9|1379.7|5
1627387060000|2021-07-27 11:57:40|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1
1627387080000|2021-07-27 11:58:00|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|3
1627387090000|2021-07-27 11:58:10|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|6
1627387100000|2021-07-27 11:58:20|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.2|1380|13
1627387110000|2021-07-27 11:58:30|1381.4|1380.2|1381.2|1380|1381.4|1380.2|1381.2|1380|4
1627387120000|2021-07-27 11:58:40|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1380.9|1379.7|61
1627387130000|2021-07-27 11:58:50|1380.9|1379.7|1380.9|1379.7|1381|1379.8|1380.9|1379.7|21
1627387140000|2021-07-27 11:59:00|1381|1379.8|1380.3|1379.1|1381.1|1379.9|1380.2|1379|28
1627387150000|2021-07-27 11:59:10|1380.2|1379|1380.1|1378.9|1380.5|1379.3|1380.1|1378.9|5
1627387160000|2021-07-27 11:59:20|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1380|1378.8|5
1627387170000|2021-07-27 11:59:30|1380|1378.8|1380|1378.8|1380|1378.8|1380|1378.8|4
1627387180000|2021-07-27 11:59:40|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.5|1378.3|7
1627387190000|2021-07-27 11:59:50|1379.4|1378.2|1379.5|1378.3|1379.5|1378.3|1379.4|1378.2|0
1627387200000|2021-07-27 12:00:00|1379.4|1378.2|1379.1|1377.9|1379.4|1378.2|1378.9|1377.7|9
1627387210000|2021-07-27 12:00:10|1379.2|1378|1379.5|1378.3|1379.5|1378.3|1379.2|1378|5
1627387220000|2021-07-27 12:00:20|1379.4|1378.2|1379.1|1377.9|1379.5|1378.3|1379.1|1377.9|5
1627387240000|2021-07-27 12:00:40|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|3
1627387250000|2021-07-27 12:00:50|1379.5|1378.3|1379.5|1378.3|1379.6|1378.4|1379.5|1378.3|3
1627387260000|2021-07-27 12:01:00|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|5
1627387270000|2021-07-27 12:01:10|1379.9|1378.7|1380|1378.8|1380|1378.8|1379.9|1378.7|1
1627387280000|2021-07-27 12:01:20|1380.1|1378.9|1380|1378.8|1380.1|1378.9|1380|1378.8|9
1627387290000|2021-07-27 12:01:30|1379.8|1378.6|1380.6|1379.4|1380.6|1379.4|1379.8|1378.6|125
1627387310000|2021-07-27 12:01:50|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|7
1627387320000|2021-07-27 12:02:00|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|6
1627387330000|2021-07-27 12:02:10|1380.5|1379.3|1380.5|1379.3|1380.6|1379.4|1380.5|1379.3|0
1627387340000|2021-07-27 12:02:20|1380.6|1379.4|1380.4|1379.2|1380.6|1379.4|1380.3|1379.1|3
1627387350000|2021-07-27 12:02:30|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1
1627387360000|2021-07-27 12:02:40|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|2
1627387370000|2021-07-27 12:02:50|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|4
1627387380000|2021-07-27 12:03:00|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|1
1627387390000|2021-07-27 12:03:10|1380.4|1379.2|1380.5|1379.3|1380.5|1379.3|1380.4|1379.2|19
1627387400000|2021-07-27 12:03:20|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|0
1627387420000|2021-07-27 12:03:40|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|45
1627387430000|2021-07-27 12:03:50|1381|1379.8|1381|1379.8|1381.1|1379.9|1380.9|1379.7|10
1627387440000|2021-07-27 12:04:00|1381.1|1379.9|1380.9|1379.7|1381.1|1379.9|1380.8|1379.6|13
1627387450000|2021-07-27 12:04:10|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|0
1627387460000|2021-07-27 12:04:20|||||||||2
1627387470000|2021-07-27 12:04:30|1380.6|1379.4|1380.7|1379.5|1380.7|1379.5|1380.6|1379.4|0
1627387480000|2021-07-27 12:04:40|1380.6|1379.4|1380.3|1379.1|1380.6|1379.4|1380.3|1379.1|3
1627387490000|2021-07-27 12:04:50|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|20
1627387500000|2021-07-27 12:05:00|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|6
1627387510000|2021-07-27 12:05:10|||||||||1
1627387520000|2021-07-27 12:05:20|1379.1|1377.9|1378.3|1377.1|1379.1|1377.9|1378.1|1376.9|27
1627387530000|2021-07-27 12:05:30|1378.2|1377|1378.3|1377.1|1378.6|1377.4|1378.1|1376.9|8
1627387540000|2021-07-27 12:05:40|1378.1|1376.9|1378.1|1376.9|1378.3|1377.1|1378.1|1376.9|0
1627387550000|2021-07-27 12:05:50|1378.2|1377|1378.3|1377.1|1378.4|1377.2|1378.1|1376.9|4
1627387560000|2021-07-27 12:06:00|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1627387570000|2021-07-27 12:06:10|1378.3|1377.1|1377.8|1376.6|1378.3|1377.1|1377.8|1376.6|14
1627387580000|2021-07-27 12:06:20|1377.9|1376.7|1377.8|1376.6|1378.2|1377|1377.8|1376.6|8
1627387590000|2021-07-27 12:06:30|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|5
1627387600000|2021-07-27 12:06:40|1377.6|1376.4|1377.8|1376.6|1377.8|1376.6|1377.6|1376.4|3
1627387610000|2021-07-27 12:06:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1627387620000|2021-07-27 12:07:00|1378|1376.8|1378.1|1376.9|1378.2|1377|1378|1376.8|17
1627387630000|2021-07-27 12:07:10|1378|1376.8|1378.6|1377.4|1378.7|1377.5|1378|1376.8|13
1627387640000|2021-07-27 12:07:20|1378.8|1377.6|1378.8|1377.6|1378.9|1377.7|1378.8|1377.6|52
1627387650000|2021-07-27 12:07:30|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.3|1377.1|22
1627387660000|2021-07-27 12:07:40|1378.4|1377.2|1378.4|1377.2|1378.5|1377.3|1378.3|1377.1|12
1627387670000|2021-07-27 12:07:50|||||||||13
1627387680000|2021-07-27 12:08:00|1378.6|1377.4|1378.6|1377.4|1378.8|1377.6|1378.5|1377.3|5
1627387690000|2021-07-27 12:08:10|1378.5|1377.3|1379.6|1378.4|1379.6|1378.4|1378.5|1377.3|55
1627387700000|2021-07-27 12:08:20|1379.5|1378.3|1379.6|1378.4|1379.6|1378.4|1379.5|1378.3|2
1627387710000|2021-07-27 12:08:30|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|5
1627387720000|2021-07-27 12:08:40|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|0
1627387740000|2021-07-27 12:09:00|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379|1377.8|21
1627387750000|2021-07-27 12:09:10|1379.4|1378.2|1379.6|1378.4|1379.6|1378.4|1379.3|1378.1|19
1627387760000|2021-07-27 12:09:20|1379.7|1378.5|1380.1|1378.9|1380.1|1378.9|1379.7|1378.5|14
1627387770000|2021-07-27 12:09:30|1380|1378.8|1380|1378.8|1380|1378.8|1380|1378.8|3
1627387780000|2021-07-27 12:09:40|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1627387790000|2021-07-27 12:09:50|||||||||10
1627387800000|2021-07-27 12:10:00|||||||||2
1627387810000|2021-07-27 12:10:10|1380.1|1378.9|1380|1378.8|1380.1|1378.9|1380|1378.8|11
1627387820000|2021-07-27 12:10:20|1380.1|1378.9|1380|1378.8|1380.1|1378.9|1380|1378.8|5
1627387830000|2021-07-27 12:10:30|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|0
1627387840000|2021-07-27 12:10:40|||||||||1
1627387850000|2021-07-27 12:10:50|1380.2|1379|1380.4|1379.2|1380.4|1379.2|1380.2|1379|7
1627387860000|2021-07-27 12:11:00|1380.3|1379.1|1380.3|1379.1|1380.4|1379.2|1380.3|1379.1|0
1627387870000|2021-07-27 12:11:10|1380.4|1379.2|1380.3|1379.1|1380.4|1379.2|1380.3|1379.1|1
1627387880000|2021-07-27 12:11:20|||||||||1
1627387890000|2021-07-27 12:11:30|||||||||2
1627387900000|2021-07-27 12:11:40|1380.4|1379.2|1380.3|1379.1|1380.4|1379.2|1380.1|1378.9|5
1627387910000|2021-07-27 12:11:50|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.2|1379|0
1627387920000|2021-07-27 12:12:00|1380.2|1379|1380|1378.8|1380.2|1379|1380|1378.8|9
1627387930000|2021-07-27 12:12:10|1379.9|1378.7|1379.5|1378.3|1379.9|1378.7|1379.5|1378.3|14
1627387940000|2021-07-27 12:12:20|1379.6|1378.4|1379|1377.8|1379.6|1378.4|1378.9|1377.7|11
1627387950000|2021-07-27 12:12:30|1378.9|1377.7|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|3
1627387960000|2021-07-27 12:12:40|1378.8|1377.6|1378.4|1377.2|1378.8|1377.6|1378.4|1377.2|1
1627387970000|2021-07-27 12:12:50|||||||||1
1627387980000|2021-07-27 12:13:00|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.1|1376.9|7
1627387990000|2021-07-27 12:13:10|1378|1376.8|1377.8|1376.6|1378.1|1376.9|1377.8|1376.6|28
1627388000000|2021-07-27 12:13:20|||||||||1
1627388020000|2021-07-27 12:13:40|||||||||28
1627388030000|2021-07-27 12:13:50|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.6|1376.4|42
1627388040000|2021-07-27 12:14:00|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|0
1627388050000|2021-07-27 12:14:10|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|5
1627388060000|2021-07-27 12:14:20|1376.9|1375.7|1377.6|1376.4|1377.6|1376.4|1376.9|1375.7|52
1627388070000|2021-07-27 12:14:30|1377.5|1376.3|1377.2|1376|1377.5|1376.3|1377.1|1375.9|19
1627388080000|2021-07-27 12:14:40|||||||||1
1627388090000|2021-07-27 12:14:50|1377.3|1376.1|1377.2|1376|1377.5|1376.3|1377.1|1375.9|5
1627388100000|2021-07-27 12:15:00|1377.1|1375.9|1376.6|1375.4|1377.3|1376.1|1376.6|1375.4|9
1627388110000|2021-07-27 12:15:10|1375.8|1374.6|1376.3|1375.1|1376.3|1375.1|1375.5|1374.3|36
1627388120000|2021-07-27 12:15:20|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|4
1627388150000|2021-07-27 12:15:50|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|3
1627388160000|2021-07-27 12:16:00|||||||||2
1627388170000|2021-07-27 12:16:10|1376.7|1375.5|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|16
1627388180000|2021-07-27 12:16:20|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1377|1375.8|3
1627388190000|2021-07-27 12:16:30|1376.5|1375.3|1376|1374.8|1376.5|1375.3|1376|1374.8|14
1627388200000|2021-07-27 12:16:40|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|12
1627388210000|2021-07-27 12:16:50|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1375.9|1374.7|5
1627388220000|2021-07-27 12:17:00|1375.8|1374.6|1375.6|1374.4|1375.8|1374.6|1375.6|1374.4|0
1627388230000|2021-07-27 12:17:10|||||||||1
1627388240000|2021-07-27 12:17:20|1375.7|1374.5|1375.6|1374.4|1376.1|1374.9|1375.6|1374.4|8
1627388250000|2021-07-27 12:17:30|1375.5|1374.3|1375|1373.8|1375.6|1374.4|1374.7|1373.5|38
1627388260000|2021-07-27 12:17:40|1375.1|1373.9|1375.8|1374.6|1375.8|1374.6|1375.1|1373.9|8
1627388270000|2021-07-27 12:17:50|1376.1|1374.9|1376.3|1375.1|1376.4|1375.2|1376.1|1374.9|13
1627388280000|2021-07-27 12:18:00|1376.2|1375|1376.1|1374.9|1376.3|1375.1|1376.1|1374.9|1
1627388290000|2021-07-27 12:18:10|1376.3|1375.1|1376.1|1374.9|1376.3|1375.1|1376.1|1374.9|1
1627388300000|2021-07-27 12:18:20|1376|1374.8|1375.6|1374.4|1376|1374.8|1375.5|1374.3|11
1627388310000|2021-07-27 12:18:30|1375.5|1374.3|1375.9|1374.7|1375.9|1374.7|1375.5|1374.3|37
1627388320000|2021-07-27 12:18:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|7
1627388330000|2021-07-27 12:18:50|1375.9|1374.7|1376|1374.8|1376.1|1374.9|1375.9|1374.7|8
1627388340000|2021-07-27 12:19:00|1375.9|1374.7|1375.6|1374.4|1375.9|1374.7|1375.6|1374.4|0
1627388350000|2021-07-27 12:19:10|1375.7|1374.5|1375.3|1374.1|1375.8|1374.6|1374.9|1373.7|24
1627388360000|2021-07-27 12:19:20|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|0
1627388370000|2021-07-27 12:19:30|1375.1|1373.9|1374.6|1373.4|1375.1|1373.9|1374.6|1373.4|6
1627388380000|2021-07-27 12:19:40|1374.2|1373|1374.3|1373.1|1374.4|1373.2|1374.2|1373|8
1627388390000|2021-07-27 12:19:50|1374.9|1373.7|1375|1373.8|1375.3|1374.1|1374.9|1373.7|35
1627388400000|2021-07-27 12:20:00|||||||||1
1627388410000|2021-07-27 12:20:10|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|2
1627388420000|2021-07-27 12:20:20|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1627388430000|2021-07-27 12:20:30|1375.6|1374.4|1375.8|1374.6|1375.8|1374.6|1375.6|1374.4|0
1627388440000|2021-07-27 12:20:40|||||||||1
1627388450000|2021-07-27 12:20:50|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|2
1627388460000|2021-07-27 12:21:00|1376.1|1374.9|1376.5|1375.3|1376.5|1375.3|1376.1|1374.9|18
1627388480000|2021-07-27 12:21:20|1376.4|1375.2|1376.3|1375.1|1376.4|1375.2|1376.3|1375.1|1
1627388490000|2021-07-27 12:21:30|||||||||14
1627388500000|2021-07-27 12:21:40|1376.1|1374.9|1376.1|1374.9|1376.3|1375.1|1376.1|1374.9|0
1627388510000|2021-07-27 12:21:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|10
1627388520000|2021-07-27 12:22:00|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|21
1627388530000|2021-07-27 12:22:10|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|2
1627388550000|2021-07-27 12:22:30|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|2
1627388560000|2021-07-27 12:22:40|1376.2|1375|1376.1|1374.9|1376.2|1375|1376.1|1374.9|0
1627388570000|2021-07-27 12:22:50|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|2
1627388580000|2021-07-27 12:23:00|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627388600000|2021-07-27 12:23:20|1376.1|1374.9|1376.3|1375.1|1376.3|1375.1|1376.1|1374.9|3
1627388610000|2021-07-27 12:23:30|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|2
1627388620000|2021-07-27 12:23:40|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|10
1627388630000|2021-07-27 12:23:50|1376.6|1375.4|1377.1|1375.9|1377.1|1375.9|1376.6|1375.4|10
1627388640000|2021-07-27 12:24:00|1377.5|1376.3|1376.5|1375.3|1377.6|1376.4|1376.5|1375.3|17
1627388650000|2021-07-27 12:24:10|1376.6|1375.4|1376.8|1375.6|1376.9|1375.7|1376.6|1375.4|4
1627388660000|2021-07-27 12:24:20|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|70
1627388670000|2021-07-27 12:24:30|1376.7|1375.5|1376.8|1375.6|1376.9|1375.7|1376.7|1375.5|3
1627388680000|2021-07-27 12:24:40|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|6
1627388690000|2021-07-27 12:24:50|||||||||2
1627388700000|2021-07-27 12:25:00|||||||||5
1627388710000|2021-07-27 12:25:10|||||||||1
1627388720000|2021-07-27 12:25:20|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|3
1627388730000|2021-07-27 12:25:30|1376.8|1375.6|1377.3|1376.1|1377.3|1376.1|1376.8|1375.6|6
1627388750000|2021-07-27 12:25:50|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|1
1627388760000|2021-07-27 12:26:00|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|5
1627388770000|2021-07-27 12:26:10|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|1
1627388780000|2021-07-27 12:26:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|13
1627388790000|2021-07-27 12:26:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|15
1627388800000|2021-07-27 12:26:40|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|1
1627388810000|2021-07-27 12:26:50|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1627388820000|2021-07-27 12:27:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1627388830000|2021-07-27 12:27:10|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.6|1376.4|28
1627388840000|2021-07-27 12:27:20|1378|1376.8|1378.3|1377.1|1378.5|1377.3|1378|1376.8|6
1627388850000|2021-07-27 12:27:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|2
1627388860000|2021-07-27 12:27:40|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|6
1627388870000|2021-07-27 12:27:50|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1377.8|1376.6|8
1627388880000|2021-07-27 12:28:00|1377.9|1376.7|1377.8|1376.6|1378.1|1376.9|1377.8|1376.6|6
1627388890000|2021-07-27 12:28:10|1377.7|1376.5|1377.5|1376.3|1377.7|1376.5|1377.4|1376.2|47
1627388900000|2021-07-27 12:28:20|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627388920000|2021-07-27 12:28:40|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|27
1627388940000|2021-07-27 12:29:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627388950000|2021-07-27 12:29:10|||||||||4
1627388960000|2021-07-27 12:29:20|||||||||9
1627388970000|2021-07-27 12:29:30|||||||||3
1627388980000|2021-07-27 12:29:40|||||||||1
1627388990000|2021-07-27 12:29:50|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|1
1627389000000|2021-07-27 12:30:00|1377.1|1375.9|1377.1|1375.9|1377.2|1376|1377|1375.8|6
1627389020000|2021-07-27 12:30:20|||||||||1
1627389030000|2021-07-27 12:30:30|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|2
1627389040000|2021-07-27 12:30:40|1377.2|1376|1376.9|1375.7|1377.3|1376.1|1376.9|1375.7|2
1627389050000|2021-07-27 12:30:50|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.9|1375.7|7
1627389060000|2021-07-27 12:31:00|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|2
1627389070000|2021-07-27 12:31:10|1376.7|1375.5|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|2
1627389080000|2021-07-27 12:31:20|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1627389090000|2021-07-27 12:31:30|1376.9|1375.7|1377|1375.8|1377.1|1375.9|1376.9|1375.7|5
1627389100000|2021-07-27 12:31:40|||||||||1
1627389110000|2021-07-27 12:31:50|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|12
1627389120000|2021-07-27 12:32:00|||||||||4
1627389130000|2021-07-27 12:32:10|1377.1|1375.9|1377.4|1376.2|1377.4|1376.2|1377.1|1375.9|2
1627389140000|2021-07-27 12:32:20|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|2
1627389150000|2021-07-27 12:32:30|1377|1375.8|1376.6|1375.4|1377|1375.8|1376.6|1375.4|10
1627389160000|2021-07-27 12:32:40|||||||||6
1627389170000|2021-07-27 12:32:50|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|2
1627389180000|2021-07-27 12:33:00|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1627389190000|2021-07-27 12:33:10|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1377|1375.8|4
1627389200000|2021-07-27 12:33:20|1377.2|1376|1377.6|1376.4|1377.9|1376.7|1377.2|1376|7
1627389210000|2021-07-27 12:33:30|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|3
1627389220000|2021-07-27 12:33:40|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|3
1627389230000|2021-07-27 12:33:50|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|0
1627389240000|2021-07-27 12:34:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|3
1627389260000|2021-07-27 12:34:20|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|0
1627389270000|2021-07-27 12:34:30|1377.4|1376.2|1377.4|1376.2|1377.6|1376.4|1377.3|1376.1|6
1627389280000|2021-07-27 12:34:40|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|3
1627389290000|2021-07-27 12:34:50|1377.6|1376.4|1377.9|1376.7|1377.9|1376.7|1377.6|1376.4|12
1627389300000|2021-07-27 12:35:00|||||||||1
1627389340000|2021-07-27 12:35:40|||||||||1
1627389350000|2021-07-27 12:35:50|||||||||12
1627389360000|2021-07-27 12:36:00|||||||||1
1627389370000|2021-07-27 12:36:10|||||||||1
1627389380000|2021-07-27 12:36:20|||||||||2
1627389400000|2021-07-27 12:36:40|||||||||18
1627389410000|2021-07-27 12:36:50|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|5
1627389420000|2021-07-27 12:37:00|1377.9|1376.7|1378.4|1377.2|1378.4|1377.2|1377.6|1376.4|32
1627389430000|2021-07-27 12:37:10|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|21
1627389440000|2021-07-27 12:37:20|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|1
1627389450000|2021-07-27 12:37:30|||||||||2
1627389470000|2021-07-27 12:37:50|||||||||10
1627389480000|2021-07-27 12:38:00|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|8
1627389500000|2021-07-27 12:38:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|11
1627389520000|2021-07-27 12:38:40|1377.8|1376.6|1377.4|1376.2|1377.8|1376.6|1377.4|1376.2|7
1627389550000|2021-07-27 12:39:10|1377.6|1376.4|1377.4|1376.2|1377.6|1376.4|1377.4|1376.2|5
1627389560000|2021-07-27 12:39:20|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|7
1627389570000|2021-07-27 12:39:30|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.9|1375.7|1
1627389580000|2021-07-27 12:39:40|||||||||4
1627389600000|2021-07-27 12:40:00|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.9|1375.7|5
1627389610000|2021-07-27 12:40:10|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|21
1627389620000|2021-07-27 12:40:20|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|5
1627389630000|2021-07-27 12:40:30|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|4
1627389640000|2021-07-27 12:40:40|1376.7|1375.5|1376.8|1375.6|1376.9|1375.7|1376.7|1375.5|3
1627389650000|2021-07-27 12:40:50|||||||||2
1627389660000|2021-07-27 12:41:00|1376.9|1375.7|1376.6|1375.4|1376.9|1375.7|1376.6|1375.4|2
1627389670000|2021-07-27 12:41:10|1376.8|1375.6|1377|1375.8|1377.1|1375.9|1376.8|1375.6|5
1627389680000|2021-07-27 12:41:20|||||||||17
1627389690000|2021-07-27 12:41:30|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|3
1627389700000|2021-07-27 12:41:40|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|3
1627389720000|2021-07-27 12:42:00|1376.8|1375.6|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|3
1627389740000|2021-07-27 12:42:20|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|7
1627389750000|2021-07-27 12:42:30|1376.8|1375.6|1376.6|1375.4|1376.8|1375.6|1376.5|1375.3|9
1627389760000|2021-07-27 12:42:40|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|2
1627389770000|2021-07-27 12:42:50|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|0
1627389780000|2021-07-27 12:43:00|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1
1627389790000|2021-07-27 12:43:10|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|3
1627389820000|2021-07-27 12:43:40|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|13
1627389830000|2021-07-27 12:43:50|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|2
1627389840000|2021-07-27 12:44:00|1376.7|1375.5|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|3
1627389850000|2021-07-27 12:44:10|||||||||1
1627389860000|2021-07-27 12:44:20|1377|1375.8|1377|1375.8|1377.1|1375.9|1377|1375.8|9
1627389870000|2021-07-27 12:44:30|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1
1627389880000|2021-07-27 12:44:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|2
1627389890000|2021-07-27 12:44:50|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.4|1375.2|3
1627392600000|2021-07-27 13:30:00|1378.5|1377.3|1381.4|1380.2|1381.4|1380.2|1377.3|1376.1|552
1627392610000|2021-07-27 13:30:10|1381.2|1380|1383.2|1382|1384.5|1383.3|1381.2|1380|185
1627392620000|2021-07-27 13:30:20|1383.4|1382.2|1383.4|1382.2|1385.6|1384.4|1383|1381.8|113
1627392630000|2021-07-27 13:30:30|1383.3|1382.1|1383.9|1382.7|1384|1382.8|1382|1380.8|84
1627392640000|2021-07-27 13:30:40|1383.8|1382.6|1384.3|1383.1|1385.5|1384.3|1383.8|1382.6|94
1627392650000|2021-07-27 13:30:50|1384.4|1383.2|1382.6|1381.4|1384.4|1383.2|1382.6|1381.4|72
1627392660000|2021-07-27 13:31:00|1382.8|1381.6|1384.6|1383.4|1384.6|1383.4|1382|1380.8|123
1627392670000|2021-07-27 13:31:10|1384.5|1383.3|1384.3|1383.1|1384.7|1383.5|1383.9|1382.7|39
1627392680000|2021-07-27 13:31:20|1384.4|1383.2|1384.3|1383.1|1384.7|1383.5|1383.6|1382.4|72
1627392690000|2021-07-27 13:31:30|1384.2|1383|1383.8|1382.6|1384.8|1383.6|1383.6|1382.4|45
1627392700000|2021-07-27 13:31:40|1383.7|1382.5|1385.1|1383.9|1385.4|1384.2|1383.7|1382.5|38
1627392710000|2021-07-27 13:31:50|1384.9|1383.7|1385|1383.8|1385.1|1383.9|1384.4|1383.2|39
1627392720000|2021-07-27 13:32:00|1385.2|1384|1385.9|1384.7|1386.1|1384.9|1385.1|1383.9|90
1627392730000|2021-07-27 13:32:10|1386.2|1385|1385.6|1384.4|1386.3|1385.1|1385.4|1384.2|45
1627392740000|2021-07-27 13:32:20|1385.5|1384.3|1385.8|1384.6|1385.9|1384.7|1385.4|1384.2|57
1627392750000|2021-07-27 13:32:30|1385.6|1384.4|1386|1384.8|1386.2|1385|1385.5|1384.3|45
1627392760000|2021-07-27 13:32:40|1385.9|1384.7|1384.4|1383.2|1386|1384.8|1384.2|1383|39
1627392770000|2021-07-27 13:32:50|1384.3|1383.1|1383.3|1382.1|1384.4|1383.2|1383|1381.8|45
1627392780000|2021-07-27 13:33:00|1383.2|1382|1384.6|1383.4|1384.6|1383.4|1383.1|1381.9|69
1627392790000|2021-07-27 13:33:10|1384.5|1383.3|1383.5|1382.3|1384.5|1383.3|1383.4|1382.2|50
1627392800000|2021-07-27 13:33:20|1383.6|1382.4|1383.9|1382.7|1384.1|1382.9|1383.5|1382.3|22
1627392810000|2021-07-27 13:33:30|1384.1|1382.9|1385.9|1384.7|1385.9|1384.7|1384.1|1382.9|81
1627392820000|2021-07-27 13:33:40|1385.8|1384.6|1386.6|1385.4|1386.6|1385.4|1385.8|1384.6|30
1627392830000|2021-07-27 13:33:50|1387.4|1386.2|1387.3|1386.1|1387.4|1386.2|1386.9|1385.7|62
1627392840000|2021-07-27 13:34:00|1387.4|1386.2|1387.6|1386.4|1388.4|1387.2|1387.1|1385.9|63
1627392850000|2021-07-27 13:34:10|1387.9|1386.7|1388.4|1387.2|1388.4|1387.2|1387.6|1386.4|52
1627392860000|2021-07-27 13:34:20|1388.3|1387.1|1387.6|1386.4|1389.2|1388|1387.6|1386.4|91
1627392870000|2021-07-27 13:34:30|1387.7|1386.5|1386.9|1385.7|1388.1|1386.9|1386.9|1385.7|49
1627392880000|2021-07-27 13:34:40|1386.5|1385.3|1386.6|1385.4|1386.6|1385.4|1385.3|1384.1|47
1627392890000|2021-07-27 13:34:50|1387.1|1385.9|1385.2|1384|1387.1|1385.9|1385.2|1384|49
1627392900000|2021-07-27 13:35:00|1385.1|1383.9|1386.5|1385.3|1386.8|1385.6|1384.9|1383.7|66
1627392910000|2021-07-27 13:35:10|1386.6|1385.4|1387.1|1385.9|1387.1|1385.9|1386.4|1385.2|32
1627392920000|2021-07-27 13:35:20|1387.2|1386|1388.1|1386.9|1388.4|1387.2|1387.2|1386|65
1627392930000|2021-07-27 13:35:30|1388.6|1387.4|1388.4|1387.2|1389.1|1387.9|1388.4|1387.2|77
1627392940000|2021-07-27 13:35:40|1388.5|1387.3|1388.6|1387.4|1388.6|1387.4|1388.5|1387.3|32
1627392950000|2021-07-27 13:35:50|1388.5|1387.3|1388.9|1387.7|1389|1387.8|1388.4|1387.2|44
1627392960000|2021-07-27 13:36:00|1389|1387.8|1388.4|1387.2|1389.2|1388|1388.4|1387.2|27
1627392970000|2021-07-27 13:36:10|1388.7|1387.5|1388.4|1387.2|1388.8|1387.6|1388.4|1387.2|41
1627392980000|2021-07-27 13:36:20|1388.1|1386.9|1387.4|1386.2|1388.4|1387.2|1387.4|1386.2|33
1627392990000|2021-07-27 13:36:30|1387.5|1386.3|1387.3|1386.1|1387.6|1386.4|1387.1|1385.9|24
1627393000000|2021-07-27 13:36:40|1387.4|1386.2|1386.9|1385.7|1387.4|1386.2|1386.6|1385.4|41
1627393010000|2021-07-27 13:36:50|1386.8|1385.6|1385.8|1384.6|1386.9|1385.7|1385.7|1384.5|80
1627393020000|2021-07-27 13:37:00|1386.3|1385.1|1385.9|1384.7|1386.3|1385.1|1385.5|1384.3|92
1627393030000|2021-07-27 13:37:10|1386|1384.8|1386.1|1384.9|1386.1|1384.9|1385.4|1384.2|64
1627393040000|2021-07-27 13:37:20|1386|1384.8|1385.4|1384.2|1386|1384.8|1385.4|1384.2|44
1627393050000|2021-07-27 13:37:30|1385.6|1384.4|1385.4|1384.2|1385.6|1384.4|1385.4|1384.2|33
1627393060000|2021-07-27 13:37:40|1385.6|1384.4|1385.4|1384.2|1385.6|1384.4|1385.1|1383.9|15
1627393070000|2021-07-27 13:37:50|1385.3|1384.1|1385.1|1383.9|1385.3|1384.1|1385.1|1383.9|17
1627393080000|2021-07-27 13:38:00|1385.2|1384|1385.4|1384.2|1385.4|1384.2|1385.1|1383.9|11
1627393090000|2021-07-27 13:38:10|1385.3|1384.1|1385.1|1383.9|1385.4|1384.2|1385.1|1383.9|73
1627393100000|2021-07-27 13:38:20|1385.3|1384.1|1384.5|1383.3|1385.4|1384.2|1384.5|1383.3|131
1627393110000|2021-07-27 13:38:30|1384.6|1383.4|1384.1|1382.9|1384.6|1383.4|1383.9|1382.7|31
1627393120000|2021-07-27 13:38:40|1384|1382.8|1384.3|1383.1|1384.4|1383.2|1384|1382.8|42
1627393130000|2021-07-27 13:38:50|1384.1|1382.9|1383.9|1382.7|1384.1|1382.9|1383.8|1382.6|37
1627393140000|2021-07-27 13:39:00|1384.3|1383.1|1385|1383.8|1385.1|1383.9|1384.2|1383|96
1627393150000|2021-07-27 13:39:10|1385.1|1383.9|1384.4|1383.2|1385.1|1383.9|1384.2|1383|30
1627393160000|2021-07-27 13:39:20|1384.6|1383.4|1384.6|1383.4|1384.6|1383.4|1384.1|1382.9|16
1627393170000|2021-07-27 13:39:30|1384.9|1383.7|1384.4|1383.2|1384.9|1383.7|1384.4|1383.2|20
1627393180000|2021-07-27 13:39:40|1384.3|1383.1|1382.4|1381.2|1384.3|1383.1|1382.4|1381.2|71
1627393190000|2021-07-27 13:39:50|1382.2|1381|1382.1|1380.9|1383|1381.8|1381.9|1380.7|140
1627393200000|2021-07-27 13:40:00|1382.3|1381.1|1382.9|1381.7|1383|1381.8|1382.3|1381.1|32
1627393210000|2021-07-27 13:40:10|1382.8|1381.6|1383.3|1382.1|1383.4|1382.2|1382.8|1381.6|25
1627393220000|2021-07-27 13:40:20|1383.2|1382|1381.3|1380.1|1383.4|1382.2|1381.2|1380|54
1627393230000|2021-07-27 13:40:30|1381.5|1380.3|1381|1379.8|1381.9|1380.7|1381|1379.8|90
1627393240000|2021-07-27 13:40:40|1381.1|1379.9|1380.9|1379.7|1381.6|1380.4|1380.9|1379.7|52
1627393250000|2021-07-27 13:40:50|1381.1|1379.9|1381.8|1380.6|1382.1|1380.9|1381|1379.8|63
1627393260000|2021-07-27 13:41:00|1381.6|1380.4|1381.6|1380.4|1381.9|1380.7|1381.6|1380.4|33
1627393270000|2021-07-27 13:41:10|1381.4|1380.2|1380.8|1379.6|1381.4|1380.2|1380.5|1379.3|50
1627393280000|2021-07-27 13:41:20|1380.9|1379.7|1380.3|1379.1|1380.9|1379.7|1380.1|1378.9|11
1627393290000|2021-07-27 13:41:30|1380.2|1379|1380|1378.8|1380.6|1379.4|1379.7|1378.5|45
1627393300000|2021-07-27 13:41:40|1380.1|1378.9|1379.6|1378.4|1380.4|1379.2|1379.6|1378.4|55
1627393310000|2021-07-27 13:41:50|1379.4|1378.2|1379.1|1377.9|1379.8|1378.6|1379.1|1377.9|42
1627393320000|2021-07-27 13:42:00|1379.3|1378.1|1378.7|1377.5|1379.3|1378.1|1378.7|1377.5|29
1627393330000|2021-07-27 13:42:10|1378.8|1377.6|1379.9|1378.7|1380|1378.8|1378.7|1377.5|32
1627393340000|2021-07-27 13:42:20|1380.1|1378.9|1379.8|1378.6|1380.2|1379|1379.2|1378|90
1627393350000|2021-07-27 13:42:30|1379.9|1378.7|1379.1|1377.9|1379.9|1378.7|1379.1|1377.9|77
1627393360000|2021-07-27 13:42:40|1379|1377.8|1378.1|1376.9|1379.2|1378|1378.1|1376.9|28
1627393370000|2021-07-27 13:42:50|1378.2|1377|1378.5|1377.3|1378.5|1377.3|1378.1|1376.9|11
1627393380000|2021-07-27 13:43:00|1378.2|1377|1377.3|1376.1|1378.2|1377|1377.2|1376|62
1627393390000|2021-07-27 13:43:10|1377.2|1376|1378|1376.8|1378.1|1376.9|1377.2|1376|28
1627393400000|2021-07-27 13:43:20|1377.9|1376.7|1377.2|1376|1377.9|1376.7|1377.2|1376|28
1627393410000|2021-07-27 13:43:30|1377.4|1376.2|1376.8|1375.6|1377.5|1376.3|1376.7|1375.5|72
1627393420000|2021-07-27 13:43:40|1376.7|1375.5|1377|1375.8|1377|1375.8|1376.7|1375.5|15
1627393430000|2021-07-27 13:43:50|1376.7|1375.5|1378|1376.8|1378|1376.8|1376.7|1375.5|91
1627393440000|2021-07-27 13:44:00|1378.2|1377|1379.1|1377.9|1379.1|1377.9|1377.8|1376.6|61
1627393450000|2021-07-27 13:44:10|1378.8|1377.6|1378.1|1376.9|1378.8|1377.6|1377.7|1376.5|28
1627393460000|2021-07-27 13:44:20|1378|1376.8|1377|1375.8|1378.1|1376.9|1377|1375.8|64
1627393470000|2021-07-27 13:44:30|1377.1|1375.9|1377.4|1376.2|1377.6|1376.4|1377|1375.8|117
1627393480000|2021-07-27 13:44:40|1377.5|1376.3|1377.3|1376.1|1377.8|1376.6|1377.2|1376|29
1627393490000|2021-07-27 13:44:50|1377.4|1376.2|1376.5|1375.3|1377.5|1376.3|1376.5|1375.3|37
1627393500000|2021-07-27 13:45:00|1376.6|1375.4|1376.7|1375.5|1377.1|1375.9|1376.5|1375.3|55
1627393510000|2021-07-27 13:45:10|1376.6|1375.4|1375.8|1374.6|1376.8|1375.6|1375.7|1374.5|73
1627393520000|2021-07-27 13:45:20|1375.7|1374.5|1375.2|1374|1376.2|1375|1375.1|1373.9|62
1627393530000|2021-07-27 13:45:30|1375.3|1374.1|1375.8|1374.6|1375.8|1374.6|1375.2|1374|40
1627393540000|2021-07-27 13:45:40|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.2|1374|44
1627393550000|2021-07-27 13:45:50|1375.5|1374.3|1376|1374.8|1376.2|1375|1375.5|1374.3|36
1627393560000|2021-07-27 13:46:00|1376.2|1375|1375.8|1374.6|1376.2|1375|1375.7|1374.5|37
1627393570000|2021-07-27 13:46:10|1375.7|1374.5|1375.5|1374.3|1376|1374.8|1375.3|1374.1|26
1627393580000|2021-07-27 13:46:20|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.3|1374.1|76
1627393590000|2021-07-27 13:46:30|1375.2|1374|1377|1375.8|1377|1375.8|1375.2|1374|39
1627393600000|2021-07-27 13:46:40|1376.9|1375.7|1377.4|1376.2|1377.7|1376.5|1376.6|1375.4|34
1627393610000|2021-07-27 13:46:50|1377.5|1376.3|1377.5|1376.3|1377.6|1376.4|1377.3|1376.1|13
1627393620000|2021-07-27 13:47:00|1377.2|1376|1376.8|1375.6|1377.2|1376|1376.6|1375.4|24
1627393630000|2021-07-27 13:47:10|1376.9|1375.7|1377.2|1376|1377.5|1376.3|1376.8|1375.6|39
1627393640000|2021-07-27 13:47:20|1377|1375.8|1377.3|1376.1|1377.8|1376.6|1376.8|1375.6|32
1627393650000|2021-07-27 13:47:30|1377.5|1376.3|1377.6|1376.4|1377.9|1376.7|1377|1375.8|63
1627393660000|2021-07-27 13:47:40|1377.5|1376.3|1377.6|1376.4|1377.7|1376.5|1377.4|1376.2|79
1627393670000|2021-07-27 13:47:50|1377.7|1376.5|1378.5|1377.3|1378.5|1377.3|1377.6|1376.4|27
1627393680000|2021-07-27 13:48:00|1378.6|1377.4|1378.5|1377.3|1378.7|1377.5|1378.3|1377.1|46
1627393690000|2021-07-27 13:48:10|1378.3|1377.1|1378.6|1377.4|1378.7|1377.5|1378.2|1377|25
1627393700000|2021-07-27 13:48:20|1378.7|1377.5|1379.1|1377.9|1379.1|1377.9|1378.7|1377.5|33
1627393710000|2021-07-27 13:48:30|1379.3|1378.1|1379.2|1378|1379.6|1378.4|1379.2|1378|16
1627393720000|2021-07-27 13:48:40|1379|1377.8|1379.2|1378|1379.7|1378.5|1378.9|1377.7|30
1627393730000|2021-07-27 13:48:50|1379.3|1378.1|1379.3|1378.1|1379.5|1378.3|1379.2|1378|42
1627393740000|2021-07-27 13:49:00|1379.4|1378.2|1381|1379.8|1381|1379.8|1379.3|1378.1|81
1627393750000|2021-07-27 13:49:10|1381.1|1379.9|1380.8|1379.6|1381.5|1380.3|1380.7|1379.5|40
1627393760000|2021-07-27 13:49:20|1380.5|1379.3|1380.1|1378.9|1380.5|1379.3|1380.1|1378.9|89
1627393770000|2021-07-27 13:49:30|1380.4|1379.2|1380.1|1378.9|1380.4|1379.2|1380.1|1378.9|10
1627393780000|2021-07-27 13:49:40|1380.4|1379.2|1380.8|1379.6|1380.9|1379.7|1380.4|1379.2|184
1627393790000|2021-07-27 13:49:50|1380.6|1379.4|1380.5|1379.3|1380.8|1379.6|1380.4|1379.2|62
1627393800000|2021-07-27 13:50:00|1380.6|1379.4|1380.8|1379.6|1381.1|1379.9|1380.2|1379|94
1627393810000|2021-07-27 13:50:10|1380.9|1379.7|1381.1|1379.9|1381.4|1380.2|1380.9|1379.7|49
1627393820000|2021-07-27 13:50:20|1381.3|1380.1|1381.7|1380.5|1381.9|1380.7|1381.3|1380.1|56
1627393830000|2021-07-27 13:50:30|1381.8|1380.6|1381.2|1380|1381.9|1380.7|1381.2|1380|35
1627393840000|2021-07-27 13:50:40|1381.4|1380.2|1381.6|1380.4|1381.6|1380.4|1381.3|1380.1|26
1627393850000|2021-07-27 13:50:50|1381.4|1380.2|1381.6|1380.4|1381.6|1380.4|1381.2|1380|48
1627393860000|2021-07-27 13:51:00|1381.4|1380.2|1380.9|1379.7|1381.6|1380.4|1380.9|1379.7|19
1627393870000|2021-07-27 13:51:10|1381|1379.8|1381.4|1380.2|1381.6|1380.4|1381|1379.8|24
1627393880000|2021-07-27 13:51:20|1381.5|1380.3|1381.3|1380.1|1381.5|1380.3|1381.1|1379.9|7
1627393890000|2021-07-27 13:51:30|1381.2|1380|1380.8|1379.6|1381.3|1380.1|1380.7|1379.5|23
1627393900000|2021-07-27 13:51:40|1380.7|1379.5|1380.9|1379.7|1380.9|1379.7|1380.7|1379.5|3
1627393910000|2021-07-27 13:51:50|1381|1379.8|1380.3|1379.1|1381|1379.8|1380.2|1379|27
1627393920000|2021-07-27 13:52:00|1380.1|1378.9|1379.3|1378.1|1380.1|1378.9|1379.3|1378.1|13
1627393930000|2021-07-27 13:52:10|1379.2|1378|1379.2|1378|1379.4|1378.2|1379.1|1377.9|15
1627393940000|2021-07-27 13:52:20|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1378.9|1377.7|2
1627393950000|2021-07-27 13:52:30|1378.9|1377.7|1379.2|1378|1379.4|1378.2|1378.8|1377.6|61
1627393960000|2021-07-27 13:52:40|1378.9|1377.7|1379.4|1378.2|1379.4|1378.2|1378.8|1377.6|11
1627393970000|2021-07-27 13:52:50|1379.3|1378.1|1378.9|1377.7|1379.3|1378.1|1378.9|1377.7|7
1627393980000|2021-07-27 13:53:00|1379.1|1377.9|1378.6|1377.4|1379.1|1377.9|1378.4|1377.2|26
1627393990000|2021-07-27 13:53:10|1379.1|1377.9|1379.2|1378|1379.2|1378|1378.9|1377.7|28
1627394000000|2021-07-27 13:53:20|1378.7|1377.5|1378.5|1377.3|1378.7|1377.5|1378.2|1377|19
1627394010000|2021-07-27 13:53:30|1378.2|1377|1377.7|1376.5|1378.2|1377|1377.3|1376.1|34
1627394020000|2021-07-27 13:53:40|1377.8|1376.6|1377.6|1376.4|1378.1|1376.9|1377.3|1376.1|36
1627394030000|2021-07-27 13:53:50|1377.5|1376.3|1377.6|1376.4|1377.7|1376.5|1377.5|1376.3|11
1627394040000|2021-07-27 13:54:00|1377.7|1376.5|1377.1|1375.9|1377.7|1376.5|1377|1375.8|26
1627394050000|2021-07-27 13:54:10|1377.2|1376|1377|1375.8|1377.3|1376.1|1377|1375.8|21
1627394060000|2021-07-27 13:54:20|1377.3|1376.1|1376.6|1375.4|1377.3|1376.1|1376.5|1375.3|41
1627394070000|2021-07-27 13:54:30|1376.7|1375.5|1377.1|1375.9|1377.1|1375.9|1376.7|1375.5|26
1627394080000|2021-07-27 13:54:40|1377|1375.8|1376.8|1375.6|1377.4|1376.2|1376.7|1375.5|35
1627394090000|2021-07-27 13:54:50|1376.7|1375.5|1376.5|1375.3|1376.9|1375.7|1376.5|1375.3|17
1627394100000|2021-07-27 13:55:00|1376.6|1375.4|1376.8|1375.6|1377.1|1375.9|1376.5|1375.3|23
1627394110000|2021-07-27 13:55:10|1377|1375.8|1376.5|1375.3|1377|1375.8|1376.5|1375.3|11
1627394120000|2021-07-27 13:55:20|1376.3|1375.1|1376.4|1375.2|1376.5|1375.3|1376.2|1375|16
1627394130000|2021-07-27 13:55:30|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.2|1375|20
1627394140000|2021-07-27 13:55:40|1376.6|1375.4|1377|1375.8|1377.2|1376|1376.5|1375.3|19
1627394150000|2021-07-27 13:55:50|1376.8|1375.6|1376.5|1375.3|1376.9|1375.7|1376.5|1375.3|10
1627394160000|2021-07-27 13:56:00|1376.2|1375|1375.5|1374.3|1376.2|1375|1375.5|1374.3|25
1627394170000|2021-07-27 13:56:10|1375.2|1374|1374|1372.8|1375.2|1374|1374|1372.8|97
1627394180000|2021-07-27 13:56:20|1373.6|1372.4|1374|1372.8|1374|1372.8|1373|1371.8|62
1627394190000|2021-07-27 13:56:30|1373.8|1372.6|1373.2|1372|1373.8|1372.6|1373.2|1372|90
1627394200000|2021-07-27 13:56:40|1373|1371.8|1372.6|1371.4|1373|1371.8|1372.5|1371.3|37
1627394210000|2021-07-27 13:56:50|1372.9|1371.7|1372.7|1371.5|1373.1|1371.9|1372.7|1371.5|34
1627394220000|2021-07-27 13:57:00|1372.8|1371.6|1373.1|1371.9|1373.4|1372.2|1372.8|1371.6|76
1627394230000|2021-07-27 13:57:10|1373|1371.8|1372.7|1371.5|1373.1|1371.9|1372.7|1371.5|21
1627394240000|2021-07-27 13:57:20|||||||||118
1627394250000|2021-07-27 13:57:30|1372.9|1371.7|1373.2|1372|1373.3|1372.1|1372.9|1371.7|131
1627394260000|2021-07-27 13:57:40|1373.5|1372.3|1373.8|1372.6|1374.1|1372.9|1373.5|1372.3|92
1627394270000|2021-07-27 13:57:50|1373.7|1372.5|1373.5|1372.3|1374|1372.8|1373.3|1372.1|25
1627394280000|2021-07-27 13:58:00|1373.7|1372.5|1373|1371.8|1373.7|1372.5|1373|1371.8|24
1627394290000|2021-07-27 13:58:10|1373.1|1371.9|1373.3|1372.1|1373.7|1372.5|1373.1|1371.9|33
1627394300000|2021-07-27 13:58:20|1373.2|1372|1374.2|1373|1374.2|1373|1373.2|1372|24
1627394310000|2021-07-27 13:58:30|||||||||13
1627394320000|2021-07-27 13:58:40|1374.3|1373.1|1374.3|1373.1|1374.5|1373.3|1374.2|1373|11
1627394330000|2021-07-27 13:58:50|1374.6|1373.4|1374.8|1373.6|1374.9|1373.7|1374.5|1373.3|10
1627394340000|2021-07-27 13:59:00|1374.7|1373.5|1375|1373.8|1375|1373.8|1374.7|1373.5|15
1627394350000|2021-07-27 13:59:10|1375.1|1373.9|1375.5|1374.3|1375.9|1374.7|1375.1|1373.9|58
1627394360000|2021-07-27 13:59:20|1375.2|1374|1375.1|1373.9|1375.2|1374|1374.8|1373.6|18
1627394370000|2021-07-27 13:59:30|1375|1373.8|1375.6|1374.4|1375.7|1374.5|1374.7|1373.5|21
1627394380000|2021-07-27 13:59:40|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.2|1374|6
1627394390000|2021-07-27 13:59:50|1375.3|1374.1|1375.4|1374.2|1375.5|1374.3|1375.3|1374.1|2
1627394400000|2021-07-27 14:00:00|1375.5|1374.3|1375.2|1374|1375.7|1374.5|1375.2|1374|32
1627394410000|2021-07-27 14:00:10|1375|1373.8|1375.2|1374|1375.2|1374|1374.8|1373.6|16
1627394420000|2021-07-27 14:00:20|1375.1|1373.9|1375.3|1374.1|1375.3|1374.1|1375.1|1373.9|18
1627394430000|2021-07-27 14:00:30|1375.2|1374|1375.7|1374.5|1375.7|1374.5|1375.2|1374|23
1627394440000|2021-07-27 14:00:40|1376.2|1375|1376|1374.8|1376.5|1375.3|1375.7|1374.5|25
1627394450000|2021-07-27 14:00:50|1376.2|1375|1375.6|1374.4|1376.2|1375|1375.5|1374.3|6
1627394460000|2021-07-27 14:01:00|1375.7|1374.5|1375.7|1374.5|1376|1374.8|1375.5|1374.3|16
1627394470000|2021-07-27 14:01:10|1375.5|1374.3|1375.2|1374|1375.6|1374.4|1375|1373.8|25
1627394480000|2021-07-27 14:01:20|1375.3|1374.1|1375.2|1374|1375.5|1374.3|1375.2|1374|43
1627394490000|2021-07-27 14:01:30|1375|1373.8|1375.5|1374.3|1375.5|1374.3|1374.9|1373.7|28
1627394500000|2021-07-27 14:01:40|1375.7|1374.5|1375.8|1374.6|1376.2|1375|1375.6|1374.4|15
1627394510000|2021-07-27 14:01:50|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.9|1374.7|14
1627394520000|2021-07-27 14:02:00|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.6|1374.4|24
1627394530000|2021-07-27 14:02:10|1375.7|1374.5|1375.1|1373.9|1375.7|1374.5|1375.1|1373.9|53
1627394540000|2021-07-27 14:02:20|1375.2|1374|1375.4|1374.2|1375.7|1374.5|1375.2|1374|10
1627394550000|2021-07-27 14:02:30|1375.3|1374.1|1375|1373.8|1375.3|1374.1|1375|1373.8|24
1627394560000|2021-07-27 14:02:40|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.1|1372.9|38
1627394570000|2021-07-27 14:02:50|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|6
1627394580000|2021-07-27 14:03:00|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.5|1373.3|5
1627394590000|2021-07-27 14:03:10|1374.7|1373.5|1375.3|1374.1|1375.6|1374.4|1374.7|1373.5|35
1627394600000|2021-07-27 14:03:20|1375.5|1374.3|1375.1|1373.9|1375.6|1374.4|1375.1|1373.9|8
1627394610000|2021-07-27 14:03:30|1375|1373.8|1374.5|1373.3|1375.2|1374|1374.5|1373.3|15
1627394620000|2021-07-27 14:03:40|1374.6|1373.4|1375.2|1374|1375.7|1374.5|1374.6|1373.4|29
1627394630000|2021-07-27 14:03:50|1375.1|1373.9|1375.8|1374.6|1376|1374.8|1375.1|1373.9|46
1627394640000|2021-07-27 14:04:00|1375.7|1374.5|1375.2|1374|1375.8|1374.6|1375.2|1374|36
1627394650000|2021-07-27 14:04:10|1375.1|1373.9|1375.3|1374.1|1375.5|1374.3|1375.1|1373.9|14
1627394660000|2021-07-27 14:04:20|1375.2|1374|1373.8|1372.6|1375.2|1374|1373.8|1372.6|21
1627394670000|2021-07-27 14:04:30|1373.7|1372.5|1373.1|1371.9|1373.7|1372.5|1373.1|1371.9|58
1627394680000|2021-07-27 14:04:40|1373|1371.8|1373.2|1372|1373.2|1372|1372.5|1371.3|40
1627394690000|2021-07-27 14:04:50|1373.1|1371.9|1373.1|1371.9|1373.2|1372|1373|1371.8|6
1627394700000|2021-07-27 14:05:00|1373.2|1372|1373.8|1372.6|1374.1|1372.9|1373.1|1371.9|45
1627394710000|2021-07-27 14:05:10|1373.6|1372.4|1373.6|1372.4|1373.7|1372.5|1373.2|1372|58
1627394720000|2021-07-27 14:05:20|1373.7|1372.5|1374|1372.8|1374.2|1373|1373.7|1372.5|26
1627394730000|2021-07-27 14:05:30|1374.1|1372.9|1373.5|1372.3|1374.3|1373.1|1373.5|1372.3|23
1627394740000|2021-07-27 14:05:40|1373.4|1372.2|1373.2|1372|1373.4|1372.2|1373.2|1372|3
1627394750000|2021-07-27 14:05:50|1373.3|1372.1|1373.2|1372|1373.7|1372.5|1373.2|1372|20
1627394760000|2021-07-27 14:06:00|1373|1371.8|1373.1|1371.9|1373.5|1372.3|1372.7|1371.5|26
1627394770000|2021-07-27 14:06:10|1373|1371.8|1372.7|1371.5|1373|1371.8|1372.4|1371.2|17
1627394780000|2021-07-27 14:06:20|1372.6|1371.4|1372.8|1371.6|1373.1|1371.9|1372.5|1371.3|11
1627394790000|2021-07-27 14:06:30|1372.7|1371.5|1372.3|1371.1|1372.7|1371.5|1372.2|1371|20
1627394800000|2021-07-27 14:06:40|1372.2|1371|1372.2|1371|1372.5|1371.3|1372.1|1370.9|21
1627394810000|2021-07-27 14:06:50|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.2|1371|11
1627394820000|2021-07-27 14:07:00|1372.3|1371.1|1373|1371.8|1373|1371.8|1372.2|1371|24
1627394830000|2021-07-27 14:07:10|1372.6|1371.4|1372.7|1371.5|1372.8|1371.6|1372.5|1371.3|21
1627394840000|2021-07-27 14:07:20|1372.5|1371.3|1372.2|1371|1373|1371.8|1372.2|1371|19
1627394850000|2021-07-27 14:07:30|1372|1370.8|1372.1|1370.9|1372.2|1371|1372|1370.8|45
1627394860000|2021-07-27 14:07:40|1372|1370.8|1371.7|1370.5|1372.2|1371|1371|1369.8|35
1627394870000|2021-07-27 14:07:50|1371.6|1370.4|1372.1|1370.9|1372.2|1371|1371.6|1370.4|56
1627394880000|2021-07-27 14:08:00|1372|1370.8|1371.7|1370.5|1372|1370.8|1371.6|1370.4|12
1627394890000|2021-07-27 14:08:10|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.3|1370.1|16
1627394900000|2021-07-27 14:08:20|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|13
1627394910000|2021-07-27 14:08:30|1371.6|1370.4|1371.1|1369.9|1372.1|1370.9|1371.1|1369.9|27
1627394920000|2021-07-27 14:08:40|1371|1369.8|1370.5|1369.3|1371.2|1370|1370.5|1369.3|29
1627394930000|2021-07-27 14:08:50|1370.1|1368.9|1370.8|1369.6|1370.8|1369.6|1370.1|1368.9|43
1627394940000|2021-07-27 14:09:00|1371|1369.8|1370.7|1369.5|1371.1|1369.9|1370.5|1369.3|44
1627394950000|2021-07-27 14:09:10|1371|1369.8|1371.1|1369.9|1371.3|1370.1|1371|1369.8|59
1627394960000|2021-07-27 14:09:20|1371|1369.8|1371.6|1370.4|1371.7|1370.5|1371|1369.8|24
1627394970000|2021-07-27 14:09:30|1371.5|1370.3|1370.8|1369.6|1371.5|1370.3|1370.7|1369.5|44
1627394980000|2021-07-27 14:09:40|1370.7|1369.5|1371.7|1370.5|1371.7|1370.5|1370.7|1369.5|7
1627394990000|2021-07-27 14:09:50|1371.6|1370.4|1372|1370.8|1372.2|1371|1371.5|1370.3|16
1627395000000|2021-07-27 14:10:00|1371.8|1370.6|1372.5|1371.3|1372.6|1371.4|1371.7|1370.5|24
1627395010000|2021-07-27 14:10:10|1372.3|1371.1|1372.2|1371|1372.4|1371.2|1372.2|1371|21
1627395020000|2021-07-27 14:10:20|1372.3|1371.1|1372.5|1371.3|1372.5|1371.3|1372.2|1371|6
1627395030000|2021-07-27 14:10:30|1372.3|1371.1|1372|1370.8|1372.3|1371.1|1372|1370.8|9
1627395040000|2021-07-27 14:10:40|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.5|1370.3|38
1627395050000|2021-07-27 14:10:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.5|1370.3|36
1627395060000|2021-07-27 14:11:00|1372|1370.8|1372.5|1371.3|1372.5|1371.3|1371.9|1370.7|10
1627395070000|2021-07-27 14:11:10|1372.4|1371.2|1372.8|1371.6|1372.8|1371.6|1372.2|1371|13
1627395080000|2021-07-27 14:11:20|1372.7|1371.5|1372.2|1371|1372.7|1371.5|1372.2|1371|7
1627395090000|2021-07-27 14:11:30|1372.1|1370.9|1372.5|1371.3|1372.6|1371.4|1372.1|1370.9|16
1627395100000|2021-07-27 14:11:40|1372.6|1371.4|1372.5|1371.3|1372.8|1371.6|1372.5|1371.3|36
1627395110000|2021-07-27 14:11:50|1372.6|1371.4|1372.6|1371.4|1372.7|1371.5|1372.5|1371.3|15
1627395120000|2021-07-27 14:12:00|1372.7|1371.5|1372|1370.8|1372.7|1371.5|1372|1370.8|16
1627395130000|2021-07-27 14:12:10|1372.2|1371|1372|1370.8|1372.2|1371|1372|1370.8|7
1627395140000|2021-07-27 14:12:20|1372.2|1371|1372.6|1371.4|1372.6|1371.4|1372.2|1371|56
1627395150000|2021-07-27 14:12:30|1372.3|1371.1|1373|1371.8|1373.2|1372|1372.3|1371.1|21
1627395160000|2021-07-27 14:12:40|1372.8|1371.6|1372.7|1371.5|1373|1371.8|1372.7|1371.5|6
1627395170000|2021-07-27 14:12:50|1372.8|1371.6|1373|1371.8|1373|1371.8|1372.8|1371.6|2
1627395180000|2021-07-27 14:13:00|||||||||1
1627395190000|2021-07-27 14:13:10|1372.6|1371.4|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|17
1627395200000|2021-07-27 14:13:20|1372.4|1371.2|1372.3|1371.1|1372.6|1371.4|1372.3|1371.1|30
1627395210000|2021-07-27 14:13:30|1372.5|1371.3|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|7
1627395220000|2021-07-27 14:13:40|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.5|1371.3|8
1627395230000|2021-07-27 14:13:50|1372.7|1371.5|1372.2|1371|1372.7|1371.5|1372.2|1371|14
1627395240000|2021-07-27 14:14:00|1372.3|1371.1|1372.7|1371.5|1373|1371.8|1372.2|1371|30
1627395250000|2021-07-27 14:14:10|1372.6|1371.4|1372.2|1371|1372.7|1371.5|1372.2|1371|13
1627395260000|2021-07-27 14:14:20|1372.3|1371.1|1372.2|1371|1372.6|1371.4|1372.2|1371|23
1627395270000|2021-07-27 14:14:30|1372.1|1370.9|1372.5|1371.3|1372.7|1371.5|1372|1370.8|23
1627395280000|2021-07-27 14:14:40|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.2|1371|8
1627395290000|2021-07-27 14:14:50|1372.6|1371.4|1372.8|1371.6|1373.1|1371.9|1372.6|1371.4|29
1627395300000|2021-07-27 14:15:00|1372.9|1371.7|1373|1371.8|1373.3|1372.1|1372.9|1371.7|31
1627395310000|2021-07-27 14:15:10|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.2|1372|23
1627395320000|2021-07-27 14:15:20|1373.3|1372.1|1374.2|1373|1374.2|1373|1373.2|1372|45
1627395330000|2021-07-27 14:15:30|1374.1|1372.9|1373.8|1372.6|1374.2|1373|1373.7|1372.5|20
1627395340000|2021-07-27 14:15:40|1373.7|1372.5|1373.8|1372.6|1374|1372.8|1373.7|1372.5|7
1627395350000|2021-07-27 14:15:50|1373.7|1372.5|1373.8|1372.6|1374|1372.8|1373.7|1372.5|1
1627395360000|2021-07-27 14:16:00|1373.7|1372.5|1373.7|1372.5|1373.8|1372.6|1373.6|1372.4|52
1627395370000|2021-07-27 14:16:10|1373.5|1372.3|1373.1|1371.9|1373.6|1372.4|1373|1371.8|20
1627395380000|2021-07-27 14:16:20|1373|1371.8|1373.1|1371.9|1373.1|1371.9|1372.7|1371.5|9
1627395390000|2021-07-27 14:16:30|1373.2|1372|1372.5|1371.3|1373.5|1372.3|1372.5|1371.3|31
1627395400000|2021-07-27 14:16:40|1372.3|1371.1|1372.1|1370.9|1372.4|1371.2|1372|1370.8|9
1627395410000|2021-07-27 14:16:50|1372.2|1371|1371.6|1370.4|1372.2|1371|1371.6|1370.4|18
1627395420000|2021-07-27 14:17:00|1371.7|1370.5|1371.7|1370.5|1371.8|1370.6|1371.3|1370.1|24
1627395430000|2021-07-27 14:17:10|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.2|1370|70
1627395440000|2021-07-27 14:17:20|1371.6|1370.4|1371.3|1370.1|1371.6|1370.4|1371.2|1370|32
1627395450000|2021-07-27 14:17:30|1371.2|1370|1371.1|1369.9|1371.2|1370|1371|1369.8|87
1627395460000|2021-07-27 14:17:40|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|12
1627395470000|2021-07-27 14:17:50|1371.1|1369.9|1371.8|1370.6|1371.8|1370.6|1371|1369.8|28
1627395480000|2021-07-27 14:18:00|1371.7|1370.5|1371.3|1370.1|1371.7|1370.5|1371|1369.8|65
1627395490000|2021-07-27 14:18:10|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|5
1627395500000|2021-07-27 14:18:20|1371.6|1370.4|1371.2|1370|1371.6|1370.4|1371.2|1370|5
1627395510000|2021-07-27 14:18:30|1371.3|1370.1|1371.1|1369.9|1371.5|1370.3|1371.1|1369.9|13
1627395520000|2021-07-27 14:18:40|1371|1369.8|1370.8|1369.6|1371.1|1369.9|1370.8|1369.6|15
1627395530000|2021-07-27 14:18:50|1370.7|1369.5|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|19
1627395540000|2021-07-27 14:19:00|1370.7|1369.5|1370.5|1369.3|1370.9|1369.7|1370.5|1369.3|16
1627395550000|2021-07-27 14:19:10|1370.3|1369.1|1368.8|1367.6|1370.3|1369.1|1368.8|1367.6|105
1627395560000|2021-07-27 14:19:20|1369|1367.8|1368.7|1367.5|1369|1367.8|1368.7|1367.5|7
1627395570000|2021-07-27 14:19:30|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368|1366.8|31
1627395580000|2021-07-27 14:19:40|1368.2|1367|1368.1|1366.9|1368.2|1367|1367.7|1366.5|80
1627395590000|2021-07-27 14:19:50|1368|1366.8|1368|1366.8|1368.1|1366.9|1367.5|1366.3|18
1627395600000|2021-07-27 14:20:00|1368.1|1366.9|1368.6|1367.4|1368.6|1367.4|1367.7|1366.5|62
1627395610000|2021-07-27 14:20:10|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.2|1367|51
1627395620000|2021-07-27 14:20:20|1368.7|1367.5|1368.7|1367.5|1368.8|1367.6|1368.5|1367.3|17
1627395630000|2021-07-27 14:20:30|1368.5|1367.3|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|29
1627395640000|2021-07-27 14:20:40|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.2|1367|22
1627395650000|2021-07-27 14:20:50|1368.3|1367.1|1368.2|1367|1368.3|1367.1|1367.8|1366.6|17
1627395660000|2021-07-27 14:21:00|1368.3|1367.1|1369.1|1367.9|1369.2|1368|1368.2|1367|30
1627395670000|2021-07-27 14:21:10|1369.3|1368.1|1369.5|1368.3|1369.5|1368.3|1369.2|1368|91
1627395680000|2021-07-27 14:21:20|1369.4|1368.2|1369.8|1368.6|1370|1368.8|1369|1367.8|29
1627395690000|2021-07-27 14:21:30|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.3|1368.1|23
1627395700000|2021-07-27 14:21:40|1370|1368.8|1370|1368.8|1370.2|1369|1370|1368.8|5
1627395710000|2021-07-27 14:21:50|1370.2|1369|1370.9|1369.7|1370.9|1369.7|1369.6|1368.4|55
1627395720000|2021-07-27 14:22:00|1371|1369.8|1370.6|1369.4|1371|1369.8|1370.2|1369|61
1627395730000|2021-07-27 14:22:10|1370.7|1369.5|1370|1368.8|1370.7|1369.5|1370|1368.8|25
1627395740000|2021-07-27 14:22:20|1370.2|1369|1370.5|1369.3|1370.5|1369.3|1370|1368.8|25
1627395750000|2021-07-27 14:22:30|1370.3|1369.1|1369.7|1368.5|1370.3|1369.1|1369.7|1368.5|28
1627395760000|2021-07-27 14:22:40|1369.8|1368.6|1369.9|1368.7|1370|1368.8|1369.7|1368.5|6
1627395770000|2021-07-27 14:22:50|1369.8|1368.6|1369.4|1368.2|1369.8|1368.6|1369.2|1368|15
1627395780000|2021-07-27 14:23:00|1369.3|1368.1|1369.8|1368.6|1370|1368.8|1369.1|1367.9|19
1627395790000|2021-07-27 14:23:10|1370|1368.8|1370.2|1369|1370.2|1369|1369.8|1368.6|5
1627395800000|2021-07-27 14:23:20|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.2|1369|41
1627395810000|2021-07-27 14:23:30|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.5|1369.3|11
1627395820000|2021-07-27 14:23:40|1370.5|1369.3|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|24
1627395830000|2021-07-27 14:23:50|1370.4|1369.2|1370.7|1369.5|1370.7|1369.5|1370|1368.8|11
1627395840000|2021-07-27 14:24:00|1370.6|1369.4|1370.2|1369|1370.8|1369.6|1370|1368.8|28
1627395850000|2021-07-27 14:24:10|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|21
1627395860000|2021-07-27 14:24:20|1370.7|1369.5|1370.7|1369.5|1371|1369.8|1370.6|1369.4|19
1627395870000|2021-07-27 14:24:30|1370.5|1369.3|1370.7|1369.5|1370.9|1369.7|1370.5|1369.3|26
1627395880000|2021-07-27 14:24:40|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|21
1627395890000|2021-07-27 14:24:50|1370|1368.8|1370.2|1369|1370.2|1369|1370|1368.8|9
1627395900000|2021-07-27 14:25:00|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.5|1368.3|27
1627395910000|2021-07-27 14:25:10|1369.8|1368.6|1370.5|1369.3|1370.6|1369.4|1369.8|1368.6|24
1627395920000|2021-07-27 14:25:20|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|6
1627395930000|2021-07-27 14:25:30|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|11
1627395940000|2021-07-27 14:25:40|1370.6|1369.4|1370.5|1369.3|1371|1369.8|1370.5|1369.3|18
1627395950000|2021-07-27 14:25:50|1370.3|1369.1|1370|1368.8|1370.3|1369.1|1369.7|1368.5|12
1627395960000|2021-07-27 14:26:00|1369.8|1368.6|1370.2|1369|1370.3|1369.1|1369.7|1368.5|54
1627395970000|2021-07-27 14:26:10|1370.1|1368.9|1370.5|1369.3|1370.5|1369.3|1370.1|1368.9|16
1627395980000|2021-07-27 14:26:20|1370.6|1369.4|1370|1368.8|1370.7|1369.5|1370|1368.8|4
1627395990000|2021-07-27 14:26:30|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|2
1627396000000|2021-07-27 14:26:40|1370.2|1369|1370.2|1369|1370.2|1369|1370.1|1368.9|19
1627396010000|2021-07-27 14:26:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|23
1627396020000|2021-07-27 14:27:00|1370.5|1369.3|1370.2|1369|1370.5|1369.3|1370|1368.8|25
1627396030000|2021-07-27 14:27:10|1370.4|1369.2|1370.2|1369|1370.5|1369.3|1370.2|1369|13
1627396040000|2021-07-27 14:27:20|1370.1|1368.9|1370.2|1369|1370.2|1369|1370|1368.8|11
1627396050000|2021-07-27 14:27:30|1370.5|1369.3|1371|1369.8|1371.2|1370|1370.5|1369.3|14
1627396060000|2021-07-27 14:27:40|1371.1|1369.9|1371.2|1370|1371.3|1370.1|1371|1369.8|17
1627396070000|2021-07-27 14:27:50|1371.1|1369.9|1371.3|1370.1|1371.3|1370.1|1371.1|1369.9|9
1627396080000|2021-07-27 14:28:00|1371.5|1370.3|1371.5|1370.3|1371.7|1370.5|1371.3|1370.1|10
1627396090000|2021-07-27 14:28:10|1371.4|1370.2|1371.2|1370|1371.5|1370.3|1371.2|1370|4
1627396100000|2021-07-27 14:28:20|1370.7|1369.5|1371.1|1369.9|1371.2|1370|1370.7|1369.5|13
1627396110000|2021-07-27 14:28:30|1371|1369.8|1371|1369.8|1371.2|1370|1371|1369.8|4
1627396120000|2021-07-27 14:28:40|1371.1|1369.9|1371|1369.8|1371.2|1370|1370.7|1369.5|2
1627396130000|2021-07-27 14:28:50|1371.2|1370|1371.2|1370|1371.2|1370|1371.1|1369.9|0
1627396140000|2021-07-27 14:29:00|1371.1|1369.9|1371.5|1370.3|1371.5|1370.3|1371.1|1369.9|8
1627396150000|2021-07-27 14:29:10|1371.6|1370.4|1372|1370.8|1372|1370.8|1371.5|1370.3|28
1627396160000|2021-07-27 14:29:20|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.8|1370.6|1
1627396170000|2021-07-27 14:29:30|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.5|1370.3|16
1627396180000|2021-07-27 14:29:40|1371.8|1370.6|1371.5|1370.3|1372.1|1370.9|1371.5|1370.3|26
1627396190000|2021-07-27 14:29:50|1371.3|1370.1|1371|1369.8|1371.3|1370.1|1371|1369.8|9
1627396200000|2021-07-27 14:30:00|1370.8|1369.6|1370.6|1369.4|1370.8|1369.6|1370.5|1369.3|9
1627396210000|2021-07-27 14:30:10|1370.7|1369.5|1371.1|1369.9|1371.1|1369.9|1370.6|1369.4|22
1627396220000|2021-07-27 14:30:20|1370.8|1369.6|1371|1369.8|1371|1369.8|1370.8|1369.6|1
1627396230000|2021-07-27 14:30:30|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.7|1369.5|6
1627396240000|2021-07-27 14:30:40|1371.2|1370|1371.6|1370.4|1371.6|1370.4|1371.2|1370|10
1627396250000|2021-07-27 14:30:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1
1627396260000|2021-07-27 14:31:00|1371.5|1370.3|1372|1370.8|1372|1370.8|1371.3|1370.1|8
1627396270000|2021-07-27 14:31:10|1371.8|1370.6|1372.7|1371.5|1373|1371.8|1371.8|1370.6|68
1627396280000|2021-07-27 14:31:20|1372.6|1371.4|1372.8|1371.6|1372.8|1371.6|1372.5|1371.3|28
1627396290000|2021-07-27 14:31:30|1372.7|1371.5|1373.2|1372|1373.2|1372|1372.7|1371.5|11
1627396300000|2021-07-27 14:31:40|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1373|1371.8|8
1627396310000|2021-07-27 14:31:50|1372.8|1371.6|1372.4|1371.2|1372.8|1371.6|1372.4|1371.2|22
1627396320000|2021-07-27 14:32:00|1372.3|1371.1|1372.3|1371.1|1372.5|1371.3|1372.2|1371|9
1627396330000|2021-07-27 14:32:10|1372.2|1371|1371.8|1370.6|1372.3|1371.1|1371.8|1370.6|15
1627396340000|2021-07-27 14:32:20|1371.7|1370.5|1371.8|1370.6|1372|1370.8|1371.7|1370.5|3
1627396350000|2021-07-27 14:32:30|1371.9|1370.7|1371.8|1370.6|1372|1370.8|1371.7|1370.5|15
1627396360000|2021-07-27 14:32:40|1371.7|1370.5|1372.1|1370.9|1372.1|1370.9|1371.7|1370.5|7
1627396370000|2021-07-27 14:32:50|1372.2|1371|1372|1370.8|1372.2|1371|1371.9|1370.7|1
1627396380000|2021-07-27 14:33:00|1371.5|1370.3|1371.1|1369.9|1371.5|1370.3|1371.1|1369.9|15
1627396390000|2021-07-27 14:33:10|1371.2|1370|1371.9|1370.7|1372|1370.8|1371.2|1370|19
1627396400000|2021-07-27 14:33:20|1372|1370.8|1371.6|1370.4|1372|1370.8|1371.6|1370.4|8
1627396410000|2021-07-27 14:33:30|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|5
1627396420000|2021-07-27 14:33:40|1371.4|1370.2|1372.3|1371.1|1372.3|1371.1|1371.3|1370.1|16
1627396430000|2021-07-27 14:33:50|1372.4|1371.2|1372.6|1371.4|1372.6|1371.4|1372.3|1371.1|15
1627396440000|2021-07-27 14:34:00|1372.5|1371.3|1373|1371.8|1373|1371.8|1372.2|1371|25
1627396450000|2021-07-27 14:34:10|1373.2|1372|1372.5|1371.3|1373.2|1372|1372.5|1371.3|11
1627396460000|2021-07-27 14:34:20|1372.4|1371.2|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|23
1627396470000|2021-07-27 14:34:30|1372.5|1371.3|1372.2|1371|1372.6|1371.4|1372.2|1371|6
1627396480000|2021-07-27 14:34:40|1372.3|1371.1|1372.6|1371.4|1372.7|1371.5|1372.3|1371.1|7
1627396490000|2021-07-27 14:34:50|1372.7|1371.5|1372.7|1371.5|1372.8|1371.6|1372.6|1371.4|10
1627396500000|2021-07-27 14:35:00|1372.5|1371.3|1372.6|1371.4|1372.7|1371.5|1372.3|1371.1|24
1627396510000|2021-07-27 14:35:10|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|11
1627396520000|2021-07-27 14:35:20|1372.6|1371.4|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|2
1627396530000|2021-07-27 14:35:30|1372.5|1371.3|1372.1|1370.9|1372.5|1371.3|1372.1|1370.9|20
1627396540000|2021-07-27 14:35:40|1372.2|1371|1372.2|1371|1372.2|1371|1372|1370.8|6
1627396550000|2021-07-27 14:35:50|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|9
1627396560000|2021-07-27 14:36:00|1372.1|1370.9|1371.2|1370|1372.1|1370.9|1371.2|1370|40
1627396570000|2021-07-27 14:36:10|1371.4|1370.2|1372|1370.8|1372|1370.8|1371.2|1370|16
1627396580000|2021-07-27 14:36:20|1372.1|1370.9|1371.8|1370.6|1372.1|1370.9|1371.8|1370.6|5
1627396590000|2021-07-27 14:36:30|1372|1370.8|1372.7|1371.5|1372.7|1371.5|1372|1370.8|35
1627396600000|2021-07-27 14:36:40|1372.6|1371.4|1372.7|1371.5|1372.8|1371.6|1372.6|1371.4|2
1627396610000|2021-07-27 14:36:50|1372.5|1371.3|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|5
1627396620000|2021-07-27 14:37:00|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.2|1371|12
1627396630000|2021-07-27 14:37:10|1372.4|1371.2|1372|1370.8|1372.4|1371.2|1372|1370.8|10
1627396640000|2021-07-27 14:37:20|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|5
1627396650000|2021-07-27 14:37:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|3
1627396660000|2021-07-27 14:37:40|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|1
1627396670000|2021-07-27 14:37:50|1371.3|1370.1|1372|1370.8|1372|1370.8|1371.3|1370.1|9
1627396680000|2021-07-27 14:38:00|1372.1|1370.9|1372.6|1371.4|1372.6|1371.4|1372|1370.8|15
1627396690000|2021-07-27 14:38:10|1372.7|1371.5|1373|1371.8|1373|1371.8|1372.7|1371.5|15
1627396700000|2021-07-27 14:38:20|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|6
1627396710000|2021-07-27 14:38:30|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|25
1627396720000|2021-07-27 14:38:40|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|17
1627396730000|2021-07-27 14:38:50|1372.8|1371.6|1373.2|1372|1373.4|1372.2|1372.8|1371.6|17
1627396740000|2021-07-27 14:39:00|1373.3|1372.1|1373.8|1372.6|1373.8|1372.6|1373.3|1372.1|29
1627396750000|2021-07-27 14:39:10|1373.9|1372.7|1374.5|1373.3|1374.5|1373.3|1373.8|1372.6|13
1627396760000|2021-07-27 14:39:20|1374.3|1373.1|1374|1372.8|1374.3|1373.1|1374|1372.8|21
1627396770000|2021-07-27 14:39:30|1374.1|1372.9|1374.3|1373.1|1374.3|1373.1|1373.8|1372.6|17
1627396780000|2021-07-27 14:39:40|1374.2|1373|1373.8|1372.6|1374.2|1373|1373.8|1372.6|2
1627396790000|2021-07-27 14:39:50|1373.7|1372.5|1373.7|1372.5|1373.8|1372.6|1373.6|1372.4|10
1627396800000|2021-07-27 14:40:00|1374.2|1373|1374.7|1373.5|1374.7|1373.5|1374.1|1372.9|25
1627396810000|2021-07-27 14:40:10|1374.5|1373.3|1374.5|1373.3|1374.7|1373.5|1374.4|1373.2|28
1627396820000|2021-07-27 14:40:20|1374.4|1373.2|1374.2|1373|1374.4|1373.2|1374.1|1372.9|10
1627396830000|2021-07-27 14:40:30|1374.1|1372.9|1374.5|1373.3|1374.6|1373.4|1374.1|1372.9|6
1627396840000|2021-07-27 14:40:40|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374|1372.8|18
1627396850000|2021-07-27 14:40:50|1374.2|1373|1373.7|1372.5|1374.2|1373|1373.7|1372.5|24
1627396860000|2021-07-27 14:41:00|1374|1372.8|1374|1372.8|1374.1|1372.9|1374|1372.8|17
1627396870000|2021-07-27 14:41:10|1373.8|1372.6|1374|1372.8|1374|1372.8|1373.7|1372.5|26
1627396880000|2021-07-27 14:41:20|1374.3|1373.1|1374.5|1373.3|1374.5|1373.3|1374.3|1373.1|3
1627396890000|2021-07-27 14:41:30|1374.2|1373|1374.1|1372.9|1374.2|1373|1373.7|1372.5|21
1627396900000|2021-07-27 14:41:40|1374|1372.8|1373.8|1372.6|1374.1|1372.9|1373.8|1372.6|7
1627396910000|2021-07-27 14:41:50|1373.7|1372.5|1373.7|1372.5|1373.9|1372.7|1373.5|1372.3|15
1627396920000|2021-07-27 14:42:00|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.3|1372.1|4
1627396930000|2021-07-27 14:42:10|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.5|1372.3|3
1627396940000|2021-07-27 14:42:20|1373.5|1372.3|1372.6|1371.4|1373.5|1372.3|1372.5|1371.3|31
1627396950000|2021-07-27 14:42:30|1372.7|1371.5|1372.2|1371|1372.7|1371.5|1372.2|1371|27
1627396960000|2021-07-27 14:42:40|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372|1370.8|11
1627396970000|2021-07-27 14:42:50|1372|1370.8|1372.2|1371|1372.3|1371.1|1371.8|1370.6|25
1627396980000|2021-07-27 14:43:00|1372.4|1371.2|1372.7|1371.5|1372.8|1371.6|1372.4|1371.2|24
1627396990000|2021-07-27 14:43:10|1372.8|1371.6|1372.3|1371.1|1373|1371.8|1372.3|1371.1|11
1627397000000|2021-07-27 14:43:20|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|0
1627397010000|2021-07-27 14:43:30|1372.2|1371|1372.7|1371.5|1372.7|1371.5|1372.1|1370.9|7
1627397020000|2021-07-27 14:43:40|1372.8|1371.6|1372.9|1371.7|1372.9|1371.7|1372.8|1371.6|4
1627397030000|2021-07-27 14:43:50|1372.7|1371.5|1372.5|1371.3|1372.8|1371.6|1372.5|1371.3|8
1627397050000|2021-07-27 14:44:10|1372.6|1371.4|1372.1|1370.9|1372.8|1371.6|1372.1|1370.9|53
1627397060000|2021-07-27 14:44:20|1372.2|1371|1372.5|1371.3|1372.5|1371.3|1372.2|1371|13
1627397070000|2021-07-27 14:44:30|1372.6|1371.4|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|7
1627397080000|2021-07-27 14:44:40|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.5|1371.3|3
1627397090000|2021-07-27 14:44:50|1372.5|1371.3|1372.8|1371.6|1372.8|1371.6|1372.5|1371.3|13
1627397100000|2021-07-27 14:45:00|1372.7|1371.5|1373.3|1372.1|1373.3|1372.1|1372.7|1371.5|19
1627397110000|2021-07-27 14:45:10|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.2|1372|6
1627397120000|2021-07-27 14:45:20|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.5|1372.3|11
1627397130000|2021-07-27 14:45:30|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|19
1627397140000|2021-07-27 14:45:40|||||||||10
1627397150000|2021-07-27 14:45:50|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|14
1627397160000|2021-07-27 14:46:00|1373.9|1372.7|1375.7|1374.5|1375.7|1374.5|1373.9|1372.7|75
1627397170000|2021-07-27 14:46:10|1375.5|1374.3|1375.3|1374.1|1375.5|1374.3|1375.3|1374.1|52
1627397180000|2021-07-27 14:46:20|1375.4|1374.2|1375.2|1374|1375.4|1374.2|1375|1373.8|17
1627397190000|2021-07-27 14:46:30|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|17
1627397200000|2021-07-27 14:46:40|1375.2|1374|1374.8|1373.6|1375.2|1374|1374.7|1373.5|25
1627397210000|2021-07-27 14:46:50|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|4
1627397220000|2021-07-27 14:47:00|1374.8|1373.6|1375.1|1373.9|1375.1|1373.9|1374.7|1373.5|24
1627397230000|2021-07-27 14:47:10|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|4
1627397240000|2021-07-27 14:47:20|1375.2|1374|1374.6|1373.4|1375.2|1374|1374.5|1373.3|104
1627397250000|2021-07-27 14:47:30|1374.7|1373.5|1374.8|1373.6|1375|1373.8|1374.6|1373.4|19
1627397260000|2021-07-27 14:47:40|1374.7|1373.5|1375.2|1374|1375.4|1374.2|1374.7|1373.5|26
1627397270000|2021-07-27 14:47:50|1375.1|1373.9|1375.2|1374|1375.4|1374.2|1375|1373.8|20
1627397280000|2021-07-27 14:48:00|1375.4|1374.2|1374.8|1373.6|1375.4|1374.2|1374.8|1373.6|42
1627397290000|2021-07-27 14:48:10|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.7|1373.5|1
1627397300000|2021-07-27 14:48:20|1375|1373.8|1375.1|1373.9|1375.2|1374|1375|1373.8|8
1627397310000|2021-07-27 14:48:30|1375.3|1374.1|1375|1373.8|1375.5|1374.3|1375|1373.8|20
1627397320000|2021-07-27 14:48:40|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|52
1627397330000|2021-07-27 14:48:50|1374.9|1373.7|1374.8|1373.6|1375|1373.8|1374.5|1373.3|25
1627397340000|2021-07-27 14:49:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1627397350000|2021-07-27 14:49:10|||||||||4
1627397360000|2021-07-27 14:49:20|1374.5|1373.3|1375|1373.8|1375|1373.8|1374.5|1373.3|19
1627397370000|2021-07-27 14:49:30|1374.7|1373.5|1375|1373.8|1375|1373.8|1374.7|1373.5|17
1627397380000|2021-07-27 14:49:40|1374.7|1373.5|1374.8|1373.6|1375|1373.8|1374.7|1373.5|6
1627397390000|2021-07-27 14:49:50|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1627397400000|2021-07-27 14:50:00|1374.5|1373.3|1374.2|1373|1374.5|1373.3|1374|1372.8|23
1627397410000|2021-07-27 14:50:10|1374.1|1372.9|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|12
1627397420000|2021-07-27 14:50:20|1374|1372.8|1373.8|1372.6|1374|1372.8|1373.7|1372.5|14
1627397430000|2021-07-27 14:50:30|1373.7|1372.5|1373.7|1372.5|1374|1372.8|1373.5|1372.3|37
1627397440000|2021-07-27 14:50:40|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|2
1627397450000|2021-07-27 14:50:50|1373.5|1372.3|1373.5|1372.3|1373.6|1372.4|1373.2|1372|28
1627397460000|2021-07-27 14:51:00|1373.6|1372.4|1373.6|1372.4|1373.7|1372.5|1373.5|1372.3|3
1627397470000|2021-07-27 14:51:10|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|2
1627397480000|2021-07-27 14:51:20|1373.7|1372.5|1373.5|1372.3|1373.7|1372.5|1373.5|1372.3|3
1627397490000|2021-07-27 14:51:30|1373.3|1372.1|1373.6|1372.4|1373.6|1372.4|1373.3|1372.1|13
1627397500000|2021-07-27 14:51:40|1373|1371.8|1372.8|1371.6|1373|1371.8|1372.7|1371.5|26
1627397510000|2021-07-27 14:51:50|1372.7|1371.5|1372.3|1371.1|1372.7|1371.5|1372.2|1371|71
1627397520000|2021-07-27 14:52:00|1372.2|1371|1372.7|1371.5|1372.7|1371.5|1372.2|1371|13
1627397530000|2021-07-27 14:52:10|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.4|1371.2|8
1627397550000|2021-07-27 14:52:30|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|10
1627397560000|2021-07-27 14:52:40|1372.5|1371.3|1372.5|1371.3|1372.6|1371.4|1372.4|1371.2|13
1627397570000|2021-07-27 14:52:50|1372.3|1371.1|1372.5|1371.3|1372.7|1371.5|1372.3|1371.1|9
1627397580000|2021-07-27 14:53:00|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|5
1627397590000|2021-07-27 14:53:10|1373|1371.8|1373|1371.8|1373.2|1372|1373|1371.8|13
1627397600000|2021-07-27 14:53:20|1373.2|1372|1373.6|1372.4|1373.6|1372.4|1373.2|1372|35
1627397610000|2021-07-27 14:53:30|1373.5|1372.3|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|4
1627397620000|2021-07-27 14:53:40|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.1|1371.9|22
1627397630000|2021-07-27 14:53:50|1373.4|1372.2|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|12
1627397640000|2021-07-27 14:54:00|1373.7|1372.5|1373.7|1372.5|1374|1372.8|1373.6|1372.4|24
1627397650000|2021-07-27 14:54:10|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|1
1627397660000|2021-07-27 14:54:20|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|4
1627397670000|2021-07-27 14:54:30|1374|1372.8|1374|1372.8|1374.2|1373|1374|1372.8|28
1627397680000|2021-07-27 14:54:40|1373.9|1372.7|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|34
1627397690000|2021-07-27 14:54:50|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.5|1372.3|27
1627397700000|2021-07-27 14:55:00|1373.8|1372.6|1373.8|1372.6|1373.9|1372.7|1373.7|1372.5|17
1627397710000|2021-07-27 14:55:10|1373.6|1372.4|1373.6|1372.4|1373.7|1372.5|1373.5|1372.3|11
1627397720000|2021-07-27 14:55:20|1373.7|1372.5|1373.8|1372.6|1374.1|1372.9|1373.7|1372.5|32
1627397730000|2021-07-27 14:55:30|1373.7|1372.5|1374.1|1372.9|1374.2|1373|1373.7|1372.5|9
1627397740000|2021-07-27 14:55:40|1374.4|1373.2|1374.3|1373.1|1374.7|1373.5|1374.2|1373|12
1627397750000|2021-07-27 14:55:50|1374.2|1373|1374.2|1373|1374.2|1373|1374.1|1372.9|3
1627397760000|2021-07-27 14:56:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|8
1627397770000|2021-07-27 14:56:10|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|1
1627397780000|2021-07-27 14:56:20|||||||||5
1627397790000|2021-07-27 14:56:30|1373.9|1372.7|1374.2|1373|1374.2|1373|1373.9|1372.7|7
1627397800000|2021-07-27 14:56:40|1374.5|1373.3|1374.3|1373.1|1374.5|1373.3|1374.3|1373.1|8
1627397810000|2021-07-27 14:56:50|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|44
1627397820000|2021-07-27 14:57:00|1374.3|1373.1|1375|1373.8|1375.2|1374|1374.2|1373|38
1627397830000|2021-07-27 14:57:10|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|16
1627397840000|2021-07-27 14:57:20|1374.8|1373.6|1374.6|1373.4|1375|1373.8|1374.6|1373.4|5
1627397850000|2021-07-27 14:57:30|1374.5|1373.3|1374.2|1373|1374.5|1373.3|1374.2|1373|2
1627397860000|2021-07-27 14:57:40|1374.5|1373.3|1374.2|1373|1374.5|1373.3|1374.2|1373|7
1627397870000|2021-07-27 14:57:50|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|5
1627397880000|2021-07-27 14:58:00|1374.2|1373|1374.6|1373.4|1374.6|1373.4|1374.2|1373|23
1627397890000|2021-07-27 14:58:10|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627397900000|2021-07-27 14:58:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.1|1373.9|13
1627397910000|2021-07-27 14:58:30|1375.1|1373.9|1375.4|1374.2|1375.5|1374.3|1375.1|1373.9|20
1627397920000|2021-07-27 14:58:40|1375.5|1374.3|1376.2|1375|1376.3|1375.1|1375.5|1374.3|38
1627397930000|2021-07-27 14:58:50|1376.3|1375.1|1376.7|1375.5|1376.7|1375.5|1376|1374.8|79
1627397940000|2021-07-27 14:59:00|1376.5|1375.3|1376|1374.8|1376.7|1375.5|1376|1374.8|34
1627397950000|2021-07-27 14:59:10|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|54
1627397960000|2021-07-27 14:59:20|1376.2|1375|1375.8|1374.6|1376.2|1375|1375.7|1374.5|19
1627397970000|2021-07-27 14:59:30|1376|1374.8|1376|1374.8|1376|1374.8|1375.7|1374.5|17
1627397980000|2021-07-27 14:59:40|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|9
1627397990000|2021-07-27 14:59:50|1376.4|1375.2|1376.6|1375.4|1376.6|1375.4|1376.3|1375.1|18
1627398000000|2021-07-27 15:00:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.5|1375.3|14
1627398010000|2021-07-27 15:00:10|1376.6|1375.4|1376.7|1375.5|1376.8|1375.6|1376.6|1375.4|24
1627398020000|2021-07-27 15:00:20|1376.8|1375.6|1377|1375.8|1377|1375.8|1376.7|1375.5|3
1627398030000|2021-07-27 15:00:30|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.5|1375.3|25
1627398040000|2021-07-27 15:00:40|1376.6|1375.4|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|1
1627398050000|2021-07-27 15:00:50|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.5|1375.3|18
1627398060000|2021-07-27 15:01:00|1376.5|1375.3|1376.5|1375.3|1376.7|1375.5|1376.5|1375.3|6
1627398070000|2021-07-27 15:01:10|1376.2|1375|1376.4|1375.2|1376.5|1375.3|1376.2|1375|13
1627398080000|2021-07-27 15:01:20|1376.3|1375.1|1376.2|1375|1376.6|1375.4|1376.2|1375|28
1627398090000|2021-07-27 15:01:30|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376|1374.8|13
1627398100000|2021-07-27 15:01:40|1376.2|1375|1376.4|1375.2|1376.5|1375.3|1376.2|1375|10
1627398110000|2021-07-27 15:01:50|1376.5|1375.3|1376.5|1375.3|1376.7|1375.5|1376.5|1375.3|65
1627398120000|2021-07-27 15:02:00|1376.6|1375.4|1377.5|1376.3|1377.5|1376.3|1376.5|1375.3|114
1627398130000|2021-07-27 15:02:10|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.2|1376|25
1627398140000|2021-07-27 15:02:20|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|8
1627398150000|2021-07-27 15:02:30|1377.2|1376|1377.2|1376|1377.2|1376|1377|1375.8|12
1627398160000|2021-07-27 15:02:40|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1377|1375.8|3
1627398170000|2021-07-27 15:02:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|3
1627398180000|2021-07-27 15:03:00|1377.1|1375.9|1377|1375.8|1377.2|1376|1377|1375.8|8
1627398190000|2021-07-27 15:03:10|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|5
1627398200000|2021-07-27 15:03:20|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|4
1627398210000|2021-07-27 15:03:30|||||||||41
1627398220000|2021-07-27 15:03:40|1377.3|1376.1|1377.2|1376|1377.4|1376.2|1377.2|1376|4
1627398230000|2021-07-27 15:03:50|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|3
1627398240000|2021-07-27 15:04:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|13
1627398250000|2021-07-27 15:04:10|1377.5|1376.3|1377.4|1376.2|1377.5|1376.3|1377.4|1376.2|0
1627398260000|2021-07-27 15:04:20|1377.6|1376.4|1377.8|1376.6|1377.8|1376.6|1377.5|1376.3|36
1627398270000|2021-07-27 15:04:30|1377.7|1376.5|1377.5|1376.3|1377.9|1376.7|1377.5|1376.3|25
1627398280000|2021-07-27 15:04:40|1377.3|1376.1|1377.6|1376.4|1377.6|1376.4|1377.2|1376|18
1627398290000|2021-07-27 15:04:50|1377.5|1376.3|1377.4|1376.2|1377.7|1376.5|1377.4|1376.2|24
1627398300000|2021-07-27 15:05:00|1377.5|1376.3|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|24
1627398310000|2021-07-27 15:05:10|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|14
1627398320000|2021-07-27 15:05:20|1377.2|1376|1377.4|1376.2|1377.4|1376.2|1377.2|1376|19
1627398330000|2021-07-27 15:05:30|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|241
1627398340000|2021-07-27 15:05:40|||||||||37
1627398350000|2021-07-27 15:05:50|1377.6|1376.4|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|17
1627398360000|2021-07-27 15:06:00|1377.6|1376.4|1377.2|1376|1377.7|1376.5|1377.2|1376|29
1627398370000|2021-07-27 15:06:10|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|6
1627398380000|2021-07-27 15:06:20|1376.9|1375.7|1376.5|1375.3|1377|1375.8|1376.5|1375.3|16
1627398390000|2021-07-27 15:06:30|1376.2|1375|1376.3|1375.1|1376.4|1375.2|1376.2|1375|19
1627398400000|2021-07-27 15:06:40|1376.2|1375|1375.8|1374.6|1376.2|1375|1375.7|1374.5|9
1627398410000|2021-07-27 15:06:50|1375.7|1374.5|1375.9|1374.7|1376.1|1374.9|1375.7|1374.5|30
1627398420000|2021-07-27 15:07:00|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376.1|1374.9|13
1627398430000|2021-07-27 15:07:10|1376|1374.8|1376|1374.8|1376.2|1375|1376|1374.8|7
1627398440000|2021-07-27 15:07:20|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|5
1627398450000|2021-07-27 15:07:30|1376|1374.8|1375.7|1374.5|1376|1374.8|1375.7|1374.5|10
1627398460000|2021-07-27 15:07:40|1375.8|1374.6|1375.5|1374.3|1375.9|1374.7|1375.5|1374.3|25
1627398470000|2021-07-27 15:07:50|1375.4|1374.2|1375.7|1374.5|1375.7|1374.5|1375.3|1374.1|6
1627398480000|2021-07-27 15:08:00|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|5
1627398490000|2021-07-27 15:08:10|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|2
1627398500000|2021-07-27 15:08:20|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|7
1627398510000|2021-07-27 15:08:30|1375.2|1374|1375|1373.8|1375.2|1374|1374.7|1373.5|18
1627398520000|2021-07-27 15:08:40|1375.1|1373.9|1375.1|1373.9|1375.2|1374|1374.8|1373.6|12
1627398530000|2021-07-27 15:08:50|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|3
1627398540000|2021-07-27 15:09:00|1375|1373.8|1375.7|1374.5|1375.7|1374.5|1375|1373.8|16
1627398550000|2021-07-27 15:09:10|1375.5|1374.3|1375.3|1374.1|1375.5|1374.3|1375.2|1374|27
1627398560000|2021-07-27 15:09:20|1375.2|1374|1375.2|1374|1375.3|1374.1|1375.2|1374|17
1627398570000|2021-07-27 15:09:30|1375.1|1373.9|1374.9|1373.7|1375.1|1373.9|1374.9|1373.7|7
1627398580000|2021-07-27 15:09:40|1375|1373.8|1375.4|1374.2|1375.4|1374.2|1375|1373.8|1
1627398590000|2021-07-27 15:09:50|1375.3|1374.1|1374.8|1373.6|1375.3|1374.1|1374.8|1373.6|5
1627398600000|2021-07-27 15:10:00|1374.9|1373.7|1374.7|1373.5|1375|1373.8|1374.7|1373.5|13
1627398610000|2021-07-27 15:10:10|1374.5|1373.3|1374.2|1373|1374.5|1373.3|1374.2|1373|12
1627398620000|2021-07-27 15:10:20|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|22
1627398630000|2021-07-27 15:10:30|1374.3|1373.1|1375|1373.8|1375|1373.8|1374.2|1373|22
1627398640000|2021-07-27 15:10:40|||||||||81
1627398650000|2021-07-27 15:10:50|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.7|1373.5|18
1627398660000|2021-07-27 15:11:00|1374.9|1373.7|1375.3|1374.1|1375.3|1374.1|1374.7|1373.5|20
1627398670000|2021-07-27 15:11:10|1375.2|1374|1375|1373.8|1375.2|1374|1375|1373.8|19
1627398680000|2021-07-27 15:11:20|1374.9|1373.7|1374.7|1373.5|1374.9|1373.7|1374.6|1373.4|14
1627398690000|2021-07-27 15:11:30|1374.8|1373.6|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|4
1627398700000|2021-07-27 15:11:40|1374.5|1373.3|1374.5|1373.3|1374.6|1373.4|1374.3|1373.1|17
1627398710000|2021-07-27 15:11:50|1374.3|1373.1|1374.5|1373.3|1374.5|1373.3|1374.3|1373.1|1
1627398720000|2021-07-27 15:12:00|1374.4|1373.2|1374.7|1373.5|1374.7|1373.5|1374.3|1373.1|27
1627398730000|2021-07-27 15:12:10|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|9
1627398740000|2021-07-27 15:12:20|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|5
1627398750000|2021-07-27 15:12:30|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.2|1373|2
1627398760000|2021-07-27 15:12:40|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|29
1627398770000|2021-07-27 15:12:50|||||||||3
1627398780000|2021-07-27 15:13:00|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374|1372.8|33
1627398790000|2021-07-27 15:13:10|1374|1372.8|1374.2|1373|1374.5|1373.3|1374|1372.8|5
1627398800000|2021-07-27 15:13:20|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|4
1627398810000|2021-07-27 15:13:30|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|19
1627398820000|2021-07-27 15:13:40|1374.5|1373.3|1374.2|1373|1374.5|1373.3|1374.2|1373|5
1627398830000|2021-07-27 15:13:50|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|5
1627398840000|2021-07-27 15:14:00|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|1
1627398850000|2021-07-27 15:14:10|1375|1373.8|1374.6|1373.4|1375|1373.8|1374.5|1373.3|109
1627398860000|2021-07-27 15:14:20|1374.7|1373.5|1375.2|1374|1375.2|1374|1374.7|1373.5|32
1627398870000|2021-07-27 15:14:30|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|11
1627398880000|2021-07-27 15:14:40|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|7
1627398890000|2021-07-27 15:14:50|1375.5|1374.3|1375.2|1374|1375.7|1374.5|1375.2|1374|6
1627398900000|2021-07-27 15:15:00|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.2|1374|32
1627398910000|2021-07-27 15:15:10|1375.5|1374.3|1376|1374.8|1376|1374.8|1375.5|1374.3|13
1627398920000|2021-07-27 15:15:20|1376.2|1375|1376.7|1375.5|1376.7|1375.5|1376.1|1374.9|10
1627398930000|2021-07-27 15:15:30|1376.6|1375.4|1376.8|1375.6|1377.2|1376|1376.6|1375.4|18
1627398940000|2021-07-27 15:15:40|1376.9|1375.7|1377.2|1376|1377.2|1376|1376.9|1375.7|7
1627398950000|2021-07-27 15:15:50|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377|1375.8|40
1627398960000|2021-07-27 15:16:00|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|32
1627398970000|2021-07-27 15:16:10|1377.4|1376.2|1377.6|1376.4|1377.6|1376.4|1377.2|1376|35
1627398980000|2021-07-27 15:16:20|1377.5|1376.3|1377.2|1376|1377.5|1376.3|1377.2|1376|9
1627398990000|2021-07-27 15:16:30|1377.3|1376.1|1377|1375.8|1377.5|1376.3|1377|1375.8|20
1627399000000|2021-07-27 15:16:40|1377.2|1376|1377.1|1375.9|1377.4|1376.2|1377|1375.8|55
1627399010000|2021-07-27 15:16:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.1|1375.9|4
1627399020000|2021-07-27 15:17:00|1377|1375.8|1376.7|1375.5|1377.2|1376|1376.7|1375.5|12
1627399030000|2021-07-27 15:17:10|1377|1375.8|1377|1375.8|1377.2|1376|1377|1375.8|27
1627399040000|2021-07-27 15:17:20|1377.1|1375.9|1377.2|1376|1377.2|1376|1377|1375.8|14
1627399060000|2021-07-27 15:17:40|1377.3|1376.1|1376.8|1375.6|1377.6|1376.4|1376.8|1375.6|11
1627399070000|2021-07-27 15:17:50|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.7|1375.5|11
1627399080000|2021-07-27 15:18:00|1376.7|1375.5|1376.1|1374.9|1376.7|1375.5|1376|1374.8|19
1627399090000|2021-07-27 15:18:10|1376.2|1375|1376.5|1375.3|1376.5|1375.3|1376.2|1375|6
1627399100000|2021-07-27 15:18:20|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|3
1627399110000|2021-07-27 15:18:30|1376.4|1375.2|1376.2|1375|1376.5|1375.3|1376.2|1375|1
1627399120000|2021-07-27 15:18:40|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|3
1627399130000|2021-07-27 15:18:50|||||||||1
1627399140000|2021-07-27 15:19:00|1376.1|1374.9|1376.3|1375.1|1376.6|1375.4|1376.1|1374.9|22
1627399150000|2021-07-27 15:19:10|1376.4|1375.2|1376.5|1375.3|1376.6|1375.4|1376.4|1375.2|4
1627399160000|2021-07-27 15:19:20|1376.2|1375|1376.2|1375|1376.3|1375.1|1376.1|1374.9|12
1627399170000|2021-07-27 15:19:30|1376.5|1375.3|1376.2|1375|1376.5|1375.3|1376.2|1375|4
1627399180000|2021-07-27 15:19:40|1375.7|1374.5|1375.8|1374.6|1375.9|1374.7|1375.7|1374.5|4
1627399190000|2021-07-27 15:19:50|1375.7|1374.5|1375.2|1374|1375.7|1374.5|1375.2|1374|5
1627399200000|2021-07-27 15:20:00|1375.3|1374.1|1376|1374.8|1376.2|1375|1375.2|1374|13
1627399210000|2021-07-27 15:20:10|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1375.6|1374.4|20
1627399220000|2021-07-27 15:20:20|1375.8|1374.6|1376|1374.8|1376|1374.8|1375.8|1374.6|2
1627399230000|2021-07-27 15:20:30|1375.9|1374.7|1375.5|1374.3|1375.9|1374.7|1375.5|1374.3|10
1627399240000|2021-07-27 15:20:40|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375|1373.8|22
1627399250000|2021-07-27 15:20:50|1375.2|1374|1375|1373.8|1375.2|1374|1375|1373.8|5
1627399260000|2021-07-27 15:21:00|1375.2|1374|1375.4|1374.2|1375.6|1374.4|1375.2|1374|12
1627399270000|2021-07-27 15:21:10|1375.3|1374.1|1375|1373.8|1375.3|1374.1|1374.8|1373.6|15
1627399280000|2021-07-27 15:21:20|1375.2|1374|1375.2|1374|1375.3|1374.1|1375.2|1374|12
1627399290000|2021-07-27 15:21:30|1375|1373.8|1374.7|1373.5|1375.1|1373.9|1374.7|1373.5|9
1627399300000|2021-07-27 15:21:40|1374.2|1373|1374.2|1373|1374.2|1373|1374.1|1372.9|15
1627399310000|2021-07-27 15:21:50|1374|1372.8|1374.1|1372.9|1374.2|1373|1374|1372.8|4
1627399320000|2021-07-27 15:22:00|1374.3|1373.1|1374.2|1373|1374.5|1373.3|1374.2|1373|6
1627399330000|2021-07-27 15:22:10|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1374|1372.8|6
1627399340000|2021-07-27 15:22:20|1374.2|1373|1374.2|1373|1374.3|1373.1|1374.2|1373|10
1627399350000|2021-07-27 15:22:30|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|6
1627399360000|2021-07-27 15:22:40|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.7|1372.5|7
1627399370000|2021-07-27 15:22:50|1374.1|1372.9|1374.4|1373.2|1374.4|1373.2|1374.1|1372.9|5
1627399380000|2021-07-27 15:23:00|1374.3|1373.1|1374.6|1373.4|1374.6|1373.4|1374.3|1373.1|5
1627399390000|2021-07-27 15:23:10|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.3|1373.1|10
1627399400000|2021-07-27 15:23:20|1374.5|1373.3|1374.2|1373|1374.5|1373.3|1374.2|1373|8
1627399410000|2021-07-27 15:23:30|1374|1372.8|1374.2|1373|1374.2|1373|1374|1372.8|33
1627399420000|2021-07-27 15:23:40|1374.1|1372.9|1374.2|1373|1374.3|1373.1|1374.1|1372.9|54
1627399430000|2021-07-27 15:23:50|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|7
1627399440000|2021-07-27 15:24:00|1374.1|1372.9|1374.3|1373.1|1374.3|1373.1|1374.1|1372.9|6
1627399450000|2021-07-27 15:24:10|1374.2|1373|1374.2|1373|1374.3|1373.1|1374.2|1373|0
1627399460000|2021-07-27 15:24:20|1374.1|1372.9|1374|1372.8|1374.2|1373|1374|1372.8|39
1627399470000|2021-07-27 15:24:30|1373.7|1372.5|1373.8|1372.6|1374|1372.8|1373.7|1372.5|11
1627399480000|2021-07-27 15:24:40|1374|1372.8|1374.2|1373|1374.2|1373|1374|1372.8|3
1627399490000|2021-07-27 15:24:50|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|5
1627399500000|2021-07-27 15:25:00|1374.3|1373.1|1374.5|1373.3|1374.5|1373.3|1374.3|1373.1|2
1627399510000|2021-07-27 15:25:10|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|4
1627399520000|2021-07-27 15:25:20|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.3|1373.1|9
1627399530000|2021-07-27 15:25:30|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.4|1373.2|3
1627399540000|2021-07-27 15:25:40|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|4
1627399550000|2021-07-27 15:25:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|28
1627399560000|2021-07-27 15:26:00|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|6
1627399570000|2021-07-27 15:26:10|1375.1|1373.9|1375.1|1373.9|1375.5|1374.3|1375|1373.8|26
1627399580000|2021-07-27 15:26:20|1375|1373.8|1375|1373.8|1375.1|1373.9|1375|1373.8|0
1627399590000|2021-07-27 15:26:30|1375.2|1374|1375|1373.8|1375.2|1374|1375|1373.8|9
1627399600000|2021-07-27 15:26:40|1374.7|1373.5|1375|1373.8|1375|1373.8|1374.7|1373.5|5
1627399610000|2021-07-27 15:26:50|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|4
1627399620000|2021-07-27 15:27:00|1374.9|1373.7|1375.3|1374.1|1375.3|1374.1|1374.9|1373.7|84
1627399630000|2021-07-27 15:27:10|1375.2|1374|1375.2|1374|1375.4|1374.2|1375.2|1374|0
1627399640000|2021-07-27 15:27:20|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1627399650000|2021-07-27 15:27:30|1375.4|1374.2|1375.7|1374.5|1375.7|1374.5|1375.4|1374.2|6
1627399660000|2021-07-27 15:27:40|1375.8|1374.6|1376|1374.8|1376|1374.8|1375.8|1374.6|6
1627399670000|2021-07-27 15:27:50|1376.1|1374.9|1376.6|1375.4|1376.6|1375.4|1376.1|1374.9|8
1627399680000|2021-07-27 15:28:00|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.1|1374.9|19
1627399690000|2021-07-27 15:28:10|1376.5|1375.3|1376.2|1375|1376.5|1375.3|1376.2|1375|6
1627399700000|2021-07-27 15:28:20|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|12
1627399710000|2021-07-27 15:28:30|1375.4|1374.2|1375|1373.8|1375.4|1374.2|1375|1373.8|6
1627399720000|2021-07-27 15:28:40|1375.1|1373.9|1375.3|1374.1|1375.5|1374.3|1375.1|1373.9|8
1627399730000|2021-07-27 15:28:50|1375.2|1374|1375.7|1374.5|1375.7|1374.5|1375.2|1374|12
1627399740000|2021-07-27 15:29:00|1375.9|1374.7|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|1
1627399750000|2021-07-27 15:29:10|1375.6|1374.4|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|10
1627399760000|2021-07-27 15:29:20|1375.5|1374.3|1375.6|1374.4|1375.7|1374.5|1375.4|1374.2|2
1627399770000|2021-07-27 15:29:30|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.5|1374.3|24
1627399780000|2021-07-27 15:29:40|1376|1374.8|1376|1374.8|1376.2|1375|1375.5|1374.3|29
1627399790000|2021-07-27 15:29:50|1375.8|1374.6|1375.8|1374.6|1376|1374.8|1375.8|1374.6|7
1627399800000|2021-07-27 15:30:00|1376|1374.8|1376.3|1375.1|1376.7|1375.5|1376|1374.8|54
1627399810000|2021-07-27 15:30:10|1376.4|1375.2|1376|1374.8|1376.5|1375.3|1376|1374.8|2
1627399820000|2021-07-27 15:30:20|1376.1|1374.9|1375.5|1374.3|1376.1|1374.9|1375.5|1374.3|8
1627399830000|2021-07-27 15:30:30|1375.2|1374|1375.2|1374|1375.2|1374|1375.1|1373.9|4
1627399840000|2021-07-27 15:30:40|1375.5|1374.3|1376|1374.8|1376|1374.8|1375.5|1374.3|9
1627399850000|2021-07-27 15:30:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|19
1627399860000|2021-07-27 15:31:00|1375.8|1374.6|1375|1373.8|1376.1|1374.9|1375|1373.8|13
1627399870000|2021-07-27 15:31:10|1374.9|1373.7|1374.3|1373.1|1374.9|1373.7|1374.2|1373|9
1627399880000|2021-07-27 15:31:20|1374.2|1373|1374.2|1373|1374.2|1373|1374|1372.8|4
1627399890000|2021-07-27 15:31:30|1374.3|1373.1|1374|1372.8|1374.3|1373.1|1374|1372.8|10
1627399900000|2021-07-27 15:31:40|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|14
1627399910000|2021-07-27 15:31:50|1374|1372.8|1374|1372.8|1374.1|1372.9|1373.9|1372.7|9
1627399920000|2021-07-27 15:32:00|1373.9|1372.7|1373.2|1372|1373.9|1372.7|1373.1|1371.9|36
1627399930000|2021-07-27 15:32:10|1373.4|1372.2|1373.2|1372|1373.5|1372.3|1373.2|1372|9
1627399940000|2021-07-27 15:32:20|1373.1|1371.9|1372.5|1371.3|1373.1|1371.9|1372.3|1371.1|21
1627399950000|2021-07-27 15:32:30|1372.6|1371.4|1371.7|1370.5|1372.6|1371.4|1371.7|1370.5|73
1627399960000|2021-07-27 15:32:40|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.7|1370.5|31
1627399970000|2021-07-27 15:32:50|1371.8|1370.6|1371.8|1370.6|1372|1370.8|1371.7|1370.5|19
1627399980000|2021-07-27 15:33:00|1371.9|1370.7|1372|1370.8|1372.1|1370.9|1371.7|1370.5|23
1627399990000|2021-07-27 15:33:10|1371.8|1370.6|1371.7|1370.5|1372|1370.8|1371.7|1370.5|9
1627400000000|2021-07-27 15:33:20|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|10
1627400010000|2021-07-27 15:33:30|1372.2|1371|1372|1370.8|1372.2|1371|1372|1370.8|16
1627400020000|2021-07-27 15:33:40|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|33
1627400030000|2021-07-27 15:33:50|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|9
1627400040000|2021-07-27 15:34:00|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|8
1627400050000|2021-07-27 15:34:10|1371.1|1369.9|1371.5|1370.3|1371.5|1370.3|1371.1|1369.9|6
1627400060000|2021-07-27 15:34:20|1371.4|1370.2|1371.2|1370|1371.6|1370.4|1371.2|1370|34
1627400070000|2021-07-27 15:34:30|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|8
1627400080000|2021-07-27 15:34:40|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|12
1627400090000|2021-07-27 15:34:50|1370.9|1369.7|1370.7|1369.5|1371|1369.8|1370.7|1369.5|18
1627400100000|2021-07-27 15:35:00|1370.8|1369.6|1371.2|1370|1371.2|1370|1370.7|1369.5|11
1627400110000|2021-07-27 15:35:10|1371|1369.8|1370.8|1369.6|1371|1369.8|1370.8|1369.6|8
1627400120000|2021-07-27 15:35:20|1371|1369.8|1371|1369.8|1371.2|1370|1371|1369.8|10
1627400130000|2021-07-27 15:35:30|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.7|1369.5|15
1627400140000|2021-07-27 15:35:40|||||||||3
1627400160000|2021-07-27 15:36:00|1370.7|1369.5|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|19
1627400170000|2021-07-27 15:36:10|1370.4|1369.2|1370.3|1369.1|1370.5|1369.3|1370.2|1369|9
1627400180000|2021-07-27 15:36:20|1370.5|1369.3|1370.8|1369.6|1370.9|1369.7|1370.5|1369.3|10
1627400190000|2021-07-27 15:36:30|1371|1369.8|1370.6|1369.4|1371|1369.8|1370.5|1369.3|11
1627400200000|2021-07-27 15:36:40|1370.5|1369.3|1371|1369.8|1371|1369.8|1370.5|1369.3|8
1627400210000|2021-07-27 15:36:50|1370.7|1369.5|1370.1|1368.9|1370.7|1369.5|1370.1|1368.9|35
1627400220000|2021-07-27 15:37:00|1370.2|1369|1370.5|1369.3|1370.5|1369.3|1370.1|1368.9|18
1627400230000|2021-07-27 15:37:10|1370.3|1369.1|1370.1|1368.9|1370.3|1369.1|1370|1368.8|14
1627400240000|2021-07-27 15:37:20|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|10
1627400250000|2021-07-27 15:37:30|1370.2|1369|1370.1|1368.9|1370.5|1369.3|1370.1|1368.9|19
1627400260000|2021-07-27 15:37:40|1370.2|1369|1370.5|1369.3|1370.5|1369.3|1370.2|1369|12
1627400270000|2021-07-27 15:37:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|9
1627400280000|2021-07-27 15:38:00|1370.7|1369.5|1370.8|1369.6|1371|1369.8|1370.7|1369.5|13
1627400290000|2021-07-27 15:38:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|1
1627400300000|2021-07-27 15:38:20|1371.1|1369.9|1370.7|1369.5|1371.1|1369.9|1370.7|1369.5|19
1627400310000|2021-07-27 15:38:30|1370.9|1369.7|1370.9|1369.7|1371.1|1369.9|1370.7|1369.5|6
1627400320000|2021-07-27 15:38:40|1371|1369.8|1370.8|1369.6|1371|1369.8|1370.6|1369.4|14
1627400330000|2021-07-27 15:38:50|1371|1369.8|1371|1369.8|1371.2|1370|1371|1369.8|1
1627400340000|2021-07-27 15:39:00|1371.1|1369.9|1371.2|1370|1371.5|1370.3|1371.1|1369.9|5
1627400350000|2021-07-27 15:39:10|1371.1|1369.9|1371.2|1370|1371.2|1370|1371|1369.8|5
1627400360000|2021-07-27 15:39:20|1371.1|1369.9|1371.2|1370|1371.5|1370.3|1371.1|1369.9|10
1627400370000|2021-07-27 15:39:30|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.2|1370|8
1627400380000|2021-07-27 15:39:40|1371.6|1370.4|1371.3|1370.1|1371.9|1370.7|1371.2|1370|58
1627400390000|2021-07-27 15:39:50|1371.2|1370|1371.1|1369.9|1371.3|1370.1|1371|1369.8|15
1627400400000|2021-07-27 15:40:00|1371.2|1370|1371|1369.8|1371.4|1370.2|1371|1369.8|11
1627400410000|2021-07-27 15:40:10|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|5
1627400420000|2021-07-27 15:40:20|1370.5|1369.3|1370.3|1369.1|1370.5|1369.3|1370.2|1369|7
1627400430000|2021-07-27 15:40:30|1370.5|1369.3|1370|1368.8|1370.5|1369.3|1370|1368.8|40
1627400440000|2021-07-27 15:40:40|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|18
1627400450000|2021-07-27 15:40:50|1370.5|1369.3|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|12
1627400460000|2021-07-27 15:41:00|1370.8|1369.6|1371|1369.8|1371.1|1369.9|1370.8|1369.6|11
1627400470000|2021-07-27 15:41:10|1371.1|1369.9|1371.5|1370.3|1371.8|1370.6|1371.1|1369.9|21
1627400480000|2021-07-27 15:41:20|1371.6|1370.4|1371.2|1370|1371.6|1370.4|1371.2|1370|4
1627400490000|2021-07-27 15:41:30|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|17
1627400500000|2021-07-27 15:41:40|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|18
1627400510000|2021-07-27 15:41:50|1371.3|1370.1|1371.1|1369.9|1371.3|1370.1|1370.7|1369.5|13
1627400520000|2021-07-27 15:42:00|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|2
1627400530000|2021-07-27 15:42:10|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|14
1627400540000|2021-07-27 15:42:20|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|15
1627400550000|2021-07-27 15:42:30|1371.2|1370|1371.2|1370|1371.5|1370.3|1371.2|1370|2
1627400560000|2021-07-27 15:42:40|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|4
1627400570000|2021-07-27 15:42:50|1371.5|1370.3|1371.2|1370|1371.5|1370.3|1371.1|1369.9|7
1627400580000|2021-07-27 15:43:00|1371.1|1369.9|1371|1369.8|1371.2|1370|1371|1369.8|5
1627400590000|2021-07-27 15:43:10|1370.7|1369.5|1371|1369.8|1371|1369.8|1370.7|1369.5|6
1627400600000|2021-07-27 15:43:20|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|2
1627400610000|2021-07-27 15:43:30|1371.1|1369.9|1371.5|1370.3|1371.5|1370.3|1371|1369.8|4
1627400620000|2021-07-27 15:43:40|1371.3|1370.1|1371.7|1370.5|1371.7|1370.5|1371.3|1370.1|4
1627400630000|2021-07-27 15:43:50|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|7
1627400640000|2021-07-27 15:44:00|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.2|1370|26
1627400650000|2021-07-27 15:44:10|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.2|1370|2
1627400660000|2021-07-27 15:44:20|1371.4|1370.2|1371.2|1370|1371.4|1370.2|1371.1|1369.9|55
1627400670000|2021-07-27 15:44:30|1371.4|1370.2|1371.7|1370.5|1371.7|1370.5|1371.2|1370|15
1627400680000|2021-07-27 15:44:40|1371.9|1370.7|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|6
1627400690000|2021-07-27 15:44:50|1371.8|1370.6|1372|1370.8|1372.2|1371|1371.8|1370.6|8
1627400700000|2021-07-27 15:45:00|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|9
1627400710000|2021-07-27 15:45:10|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|3
1627400720000|2021-07-27 15:45:20|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|12
1627400730000|2021-07-27 15:45:30|1372.2|1371|1372|1370.8|1372.2|1371|1371.9|1370.7|15
1627400740000|2021-07-27 15:45:40|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.8|1370.6|8
1627400750000|2021-07-27 15:45:50|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|7
1627400760000|2021-07-27 15:46:00|1372|1370.8|1371.8|1370.6|1372|1370.8|1371.8|1370.6|6
1627400770000|2021-07-27 15:46:10|1371.7|1370.5|1372|1370.8|1372.1|1370.9|1371.7|1370.5|6
1627400780000|2021-07-27 15:46:20|1372.2|1371|1372.2|1371|1372.2|1371|1372.1|1370.9|6
1627400790000|2021-07-27 15:46:30|1372.1|1370.9|1372.5|1371.3|1372.5|1371.3|1372.1|1370.9|17
1627400800000|2021-07-27 15:46:40|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|8
1627400810000|2021-07-27 15:46:50|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|7
1627400820000|2021-07-27 15:47:00|1372.2|1371|1372.2|1371|1372.3|1371.1|1372.2|1371|3
1627400830000|2021-07-27 15:47:10|1372.3|1371.1|1371.5|1370.3|1372.3|1371.1|1371.5|1370.3|30
1627400840000|2021-07-27 15:47:20|1371.6|1370.4|1371.9|1370.7|1371.9|1370.7|1371.5|1370.3|10
1627400850000|2021-07-27 15:47:30|1371.8|1370.6|1371.3|1370.1|1371.9|1370.7|1371.3|1370.1|10
1627400860000|2021-07-27 15:47:40|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|1
1627400870000|2021-07-27 15:47:50|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|7
1627400880000|2021-07-27 15:48:00|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|3
1627400890000|2021-07-27 15:48:10|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|3
1627400900000|2021-07-27 15:48:20|1371.5|1370.3|1371.6|1370.4|1371.7|1370.5|1371.5|1370.3|4
1627400910000|2021-07-27 15:48:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|3
1627400930000|2021-07-27 15:48:50|||||||||38
1627400940000|2021-07-27 15:49:00|||||||||3
1627400950000|2021-07-27 15:49:10|1371.8|1370.6|1372.1|1370.9|1372.1|1370.9|1371.8|1370.6|9
1627400960000|2021-07-27 15:49:20|1372.2|1371|1372|1370.8|1372.2|1371|1371.9|1370.7|19
1627400970000|2021-07-27 15:49:30|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|5
1627400980000|2021-07-27 15:49:40|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|5
1627400990000|2021-07-27 15:49:50|1372.6|1371.4|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|6
1627401000000|2021-07-27 15:50:00|1372.2|1371|1372|1370.8|1372.2|1371|1372|1370.8|14
1627401010000|2021-07-27 15:50:10|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|10
1627401020000|2021-07-27 15:50:20|1371.5|1370.3|1371.2|1370|1371.5|1370.3|1371|1369.8|20
1627401030000|2021-07-27 15:50:30|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|8
1627401040000|2021-07-27 15:50:40|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|20
1627401050000|2021-07-27 15:50:50|1371.4|1370.2|1371|1369.8|1371.4|1370.2|1371|1369.8|20
1627401060000|2021-07-27 15:51:00|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|15
1627401070000|2021-07-27 15:51:10|1370.9|1369.7|1371|1369.8|1371.1|1369.9|1370.8|1369.6|5
1627401080000|2021-07-27 15:51:20|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|6
1627401090000|2021-07-27 15:51:30|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|7
1627401100000|2021-07-27 15:51:40|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|22
1627401110000|2021-07-27 15:51:50|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|4
1627401120000|2021-07-27 15:52:00|1370.4|1369.2|1370.4|1369.2|1370.5|1369.3|1370.3|1369.1|4
1627401130000|2021-07-27 15:52:10|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|31
1627401140000|2021-07-27 15:52:20|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|3
1627401150000|2021-07-27 15:52:30|1370.6|1369.4|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|4
1627401160000|2021-07-27 15:52:40|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|3
1627401170000|2021-07-27 15:52:50|1370.3|1369.1|1370.6|1369.4|1370.6|1369.4|1370.3|1369.1|7
1627401180000|2021-07-27 15:53:00|1370.7|1369.5|1370.4|1369.2|1370.7|1369.5|1370.3|1369.1|16
1627401190000|2021-07-27 15:53:10|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1627401200000|2021-07-27 15:53:20|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|15
1627401210000|2021-07-27 15:53:30|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|5
1627401220000|2021-07-27 15:53:40|1371.1|1369.9|1371.3|1370.1|1371.3|1370.1|1371.1|1369.9|5
1627401230000|2021-07-27 15:53:50|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|2
1627401240000|2021-07-27 15:54:00|1371.1|1369.9|1370.6|1369.4|1371.1|1369.9|1370.5|1369.3|18
1627401250000|2021-07-27 15:54:10|1370.5|1369.3|1370.8|1369.6|1371|1369.8|1370.5|1369.3|38
1627401260000|2021-07-27 15:54:20|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|9
1627401270000|2021-07-27 15:54:30|1370.8|1369.6|1371|1369.8|1371|1369.8|1370.7|1369.5|1
1627401280000|2021-07-27 15:54:40|1370.9|1369.7|1370.8|1369.6|1371|1369.8|1370.8|1369.6|0
1627401290000|2021-07-27 15:54:50|1370.7|1369.5|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|2
1627401300000|2021-07-27 15:55:00|1371|1369.8|1370.8|1369.6|1371|1369.8|1370.7|1369.5|22
1627401310000|2021-07-27 15:55:10|1370.7|1369.5|1370.7|1369.5|1370.9|1369.7|1370.5|1369.3|30
1627401320000|2021-07-27 15:55:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|7
1627401330000|2021-07-27 15:55:30|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|2
1627401340000|2021-07-27 15:55:40|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|15
1627401350000|2021-07-27 15:55:50|1370.8|1369.6|1370.6|1369.4|1370.8|1369.6|1370.6|1369.4|14
1627401360000|2021-07-27 15:56:00|1370.5|1369.3|1370.2|1369|1370.5|1369.3|1370.2|1369|6
1627401370000|2021-07-27 15:56:10|1370.3|1369.1|1370.3|1369.1|1370.4|1369.2|1370.2|1369|7
1627401380000|2021-07-27 15:56:20|1370.2|1369|1370.2|1369|1370.3|1369.1|1370.2|1369|16
1627401390000|2021-07-27 15:56:30|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1370|1368.8|8
1627401400000|2021-07-27 15:56:40|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.7|1368.5|80
1627401410000|2021-07-27 15:56:50|1369.7|1368.5|1369.4|1368.2|1370.1|1368.9|1369.4|1368.2|11
1627401420000|2021-07-27 15:57:00|1369|1367.8|1368.7|1367.5|1369|1367.8|1368.7|1367.5|26
1627401430000|2021-07-27 15:57:10|1368|1366.8|1366|1364.8|1368|1366.8|1365.5|1364.3|135
1627401440000|2021-07-27 15:57:20|1365.8|1364.6|1365.7|1364.5|1366|1364.8|1365.5|1364.3|64
1627401450000|2021-07-27 15:57:30|1365.8|1364.6|1365.7|1364.5|1366.1|1364.9|1365.6|1364.4|25
1627401460000|2021-07-27 15:57:40|1366|1364.8|1366|1364.8|1366.1|1364.9|1366|1364.8|66
1627401470000|2021-07-27 15:57:50|1365.8|1364.6|1365.5|1364.3|1365.8|1364.6|1365.3|1364.1|26
1627401480000|2021-07-27 15:58:00|1365|1363.8|1364.2|1363|1365|1363.8|1364|1362.8|80
1627401490000|2021-07-27 15:58:10|1364.1|1362.9|1363.2|1362|1364.1|1362.9|1362.7|1361.5|122
1627401500000|2021-07-27 15:58:20|1363.5|1362.3|1363.5|1362.3|1363.7|1362.5|1363.2|1362|43
1627401510000|2021-07-27 15:58:30|1363.4|1362.2|1363.6|1362.4|1363.6|1362.4|1363|1361.8|27
1627401520000|2021-07-27 15:58:40|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363|1361.8|34
1627401530000|2021-07-27 15:58:50|1363.7|1362.5|1362.7|1361.5|1363.7|1362.5|1362.7|1361.5|35
1627401540000|2021-07-27 15:59:00|1362.5|1361.3|1361.6|1360.4|1362.8|1361.6|1361.6|1360.4|101
1627401550000|2021-07-27 15:59:10|1361.5|1360.3|1361.5|1360.3|1361.7|1360.5|1361|1359.8|60
1627401560000|2021-07-27 15:59:20|1361.1|1359.9|1361.7|1360.5|1361.7|1360.5|1361|1359.8|56
1627401570000|2021-07-27 15:59:30|1361.6|1360.4|1362.9|1361.7|1363.1|1361.9|1361.6|1360.4|102
1627401580000|2021-07-27 15:59:40|1362.7|1361.5|1363|1361.8|1363.7|1362.5|1362.7|1361.5|23
1627401590000|2021-07-27 15:59:50|1363.1|1361.9|1362.7|1361.5|1363.1|1361.9|1362.6|1361.4|12
1627401600000|2021-07-27 16:00:00|1362.8|1361.6|1363.6|1362.4|1363.6|1362.4|1362.7|1361.5|19
1627401610000|2021-07-27 16:00:10|1363.5|1362.3|1363.7|1362.5|1363.7|1362.5|1363.5|1362.3|11
1627401620000|2021-07-27 16:00:20|1363.5|1362.3|1363.5|1362.3|1363.7|1362.5|1363.5|1362.3|30
1627401630000|2021-07-27 16:00:30|1363.7|1362.5|1363.6|1362.4|1363.7|1362.5|1363.6|1362.4|4
1627401640000|2021-07-27 16:00:40|1363.5|1362.3|1362.5|1361.3|1363.5|1362.3|1362.5|1361.3|40
1627401650000|2021-07-27 16:00:50|1362.6|1361.4|1362.6|1361.4|1362.7|1361.5|1362.2|1361|17
1627401660000|2021-07-27 16:01:00|1362.5|1361.3|1362|1360.8|1362.5|1361.3|1362|1360.8|18
1627401670000|2021-07-27 16:01:10|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.2|1360|66
1627401680000|2021-07-27 16:01:20|1361.4|1360.2|1361.2|1360|1361.7|1360.5|1361.1|1359.9|14
1627401690000|2021-07-27 16:01:30|1361.1|1359.9|1361.4|1360.2|1361.5|1360.3|1361|1359.8|18
1627401700000|2021-07-27 16:01:40|1361.3|1360.1|1361.7|1360.5|1361.7|1360.5|1361.3|1360.1|31
1627401710000|2021-07-27 16:01:50|1361.5|1360.3|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|9
1627401720000|2021-07-27 16:02:00|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|22
1627401730000|2021-07-27 16:02:10|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|18
1627401740000|2021-07-27 16:02:20|1361.2|1360|1360.8|1359.6|1361.4|1360.2|1360.7|1359.5|39
1627401750000|2021-07-27 16:02:30|1360.7|1359.5|1360.3|1359.1|1360.7|1359.5|1359.7|1358.5|44
1627401760000|2021-07-27 16:02:40|1360.2|1359|1360.2|1359|1360.3|1359.1|1360|1358.8|56
1627401770000|2021-07-27 16:02:50|1360.1|1358.9|1359|1357.8|1360.1|1358.9|1359|1357.8|28
1627401780000|2021-07-27 16:03:00|1359.2|1358|1359.3|1358.1|1359.5|1358.3|1358.7|1357.5|51
1627401790000|2021-07-27 16:03:10|1359.5|1358.3|1359.5|1358.3|1359.7|1358.5|1359|1357.8|104
1627401800000|2021-07-27 16:03:20|1359.6|1358.4|1359.2|1358|1359.9|1358.7|1359.2|1358|25
1627401810000|2021-07-27 16:03:30|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|14
1627401820000|2021-07-27 16:03:40|1359.4|1358.2|1359.5|1358.3|1359.7|1358.5|1359.4|1358.2|13
1627401830000|2021-07-27 16:03:50|1359.7|1358.5|1359.2|1358|1359.7|1358.5|1359|1357.8|41
1627401840000|2021-07-27 16:04:00|1359|1357.8|1358.7|1357.5|1359.1|1357.9|1358.5|1357.3|28
1627401850000|2021-07-27 16:04:10|1358.8|1357.6|1359.3|1358.1|1359.3|1358.1|1358.8|1357.6|10
1627401860000|2021-07-27 16:04:20|1359.2|1358|1359.6|1358.4|1359.6|1358.4|1359.2|1358|28
1627401870000|2021-07-27 16:04:30|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|45
1627401880000|2021-07-27 16:04:40|1359.6|1358.4|1359.3|1358.1|1359.7|1358.5|1359.2|1358|15
1627401890000|2021-07-27 16:04:50|1359.2|1358|1359.5|1358.3|1359.5|1358.3|1359|1357.8|45
1627401900000|2021-07-27 16:05:00|1359.2|1358|1359.2|1358|1359.5|1358.3|1359.2|1358|16
1627401910000|2021-07-27 16:05:10|1359.3|1358.1|1359.7|1358.5|1359.7|1358.5|1359.2|1358|11
1627401920000|2021-07-27 16:05:20|1359.8|1358.6|1362.2|1361|1362.7|1361.5|1359.8|1358.6|89
1627401930000|2021-07-27 16:05:30|1363|1361.8|1363.5|1362.3|1363.5|1362.3|1363|1361.8|97
1627401940000|2021-07-27 16:05:40|1363.3|1362.1|1363.7|1362.5|1363.7|1362.5|1363|1361.8|85
1627401950000|2021-07-27 16:05:50|1363.8|1362.6|1364.2|1363|1364.4|1363.2|1363.8|1362.6|61
1627401960000|2021-07-27 16:06:00|1364.7|1363.5|1365.2|1364|1365.2|1364|1364.7|1363.5|56
1627401970000|2021-07-27 16:06:10|1365.4|1364.2|1365.7|1364.5|1365.7|1364.5|1365.4|1364.2|56
1627401980000|2021-07-27 16:06:20|1366.2|1365|1366.5|1365.3|1366.5|1365.3|1366.2|1365|19
1627401990000|2021-07-27 16:06:30|1366.6|1365.4|1366.1|1364.9|1366.6|1365.4|1366|1364.8|59
1627402000000|2021-07-27 16:06:40|1366.2|1365|1365.2|1364|1366.2|1365|1365.2|1364|92
1627402010000|2021-07-27 16:06:50|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365|1363.8|21
1627402020000|2021-07-27 16:07:00|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|8
1627402030000|2021-07-27 16:07:10|||||||||18
1627402040000|2021-07-27 16:07:20|1365.2|1364|1365.4|1364.2|1365.4|1364.2|1365.2|1364|20
1627402050000|2021-07-27 16:07:30|1365.3|1364.1|1365.7|1364.5|1366.1|1364.9|1365.2|1364|53
1627402060000|2021-07-27 16:07:40|1365.8|1364.6|1365.5|1364.3|1366.1|1364.9|1365.5|1364.3|31
1627402070000|2021-07-27 16:07:50|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|16
1627402080000|2021-07-27 16:08:00|1365.6|1364.4|1365.1|1363.9|1365.7|1364.5|1365.1|1363.9|18
1627402090000|2021-07-27 16:08:10|1365|1363.8|1365.7|1364.5|1365.7|1364.5|1365|1363.8|23
1627402100000|2021-07-27 16:08:20|1366.1|1364.9|1365.7|1364.5|1366.1|1364.9|1365.7|1364.5|12
1627402110000|2021-07-27 16:08:30|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.2|1364|15
1627402120000|2021-07-27 16:08:40|1365.4|1364.2|1365.8|1364.6|1366|1364.8|1365.3|1364.1|21
1627402130000|2021-07-27 16:08:50|1366.1|1364.9|1365.7|1364.5|1366.2|1365|1365.7|1364.5|21
1627402140000|2021-07-27 16:09:00|1365.5|1364.3|1365.1|1363.9|1365.5|1364.3|1365.1|1363.9|28
1627402150000|2021-07-27 16:09:10|1365|1363.8|1365.5|1364.3|1365.5|1364.3|1365|1363.8|3
1627402160000|2021-07-27 16:09:20|1365.7|1364.5|1365.2|1364|1365.7|1364.5|1365.2|1364|7
1627402170000|2021-07-27 16:09:30|1365.5|1364.3|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|7
1627402180000|2021-07-27 16:09:40|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|2
1627402190000|2021-07-27 16:09:50|1366|1364.8|1366.2|1365|1366.2|1365|1365.7|1364.5|6
1627402200000|2021-07-27 16:10:00|1366.3|1365.1|1365.7|1364.5|1366.3|1365.1|1365.7|1364.5|14
1627402210000|2021-07-27 16:10:10|1365.8|1364.6|1365.7|1364.5|1366.2|1365|1365.7|1364.5|11
1627402220000|2021-07-27 16:10:20|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|24
1627402230000|2021-07-27 16:10:30|1365.6|1364.4|1365.6|1364.4|1365.7|1364.5|1365.5|1364.3|11
1627402240000|2021-07-27 16:10:40|1365.7|1364.5|1365.7|1364.5|1366|1364.8|1365.6|1364.4|14
1627402250000|2021-07-27 16:10:50|1365.6|1364.4|1365.9|1364.7|1365.9|1364.7|1365.6|1364.4|18
1627402260000|2021-07-27 16:11:00|1365.8|1364.6|1365.5|1364.3|1365.8|1364.6|1365.3|1364.1|38
1627402270000|2021-07-27 16:11:10|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1365.1|1363.9|12
1627402280000|2021-07-27 16:11:20|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|9
1627402290000|2021-07-27 16:11:30|1365.8|1364.6|1366.1|1364.9|1366.1|1364.9|1365.7|1364.5|14
1627402300000|2021-07-27 16:11:40|1366|1364.8|1366.3|1365.1|1366.5|1365.3|1366|1364.8|8
1627402310000|2021-07-27 16:11:50|1366.4|1365.2|1366.1|1364.9|1366.4|1365.2|1366|1364.8|5
1627402320000|2021-07-27 16:12:00|1366|1364.8|1365.3|1364.1|1366|1364.8|1365.2|1364|27
1627402330000|2021-07-27 16:12:10|1365.2|1364|1365.3|1364.1|1365.5|1364.3|1365.2|1364|4
1627402340000|2021-07-27 16:12:20|1365.2|1364|1365.8|1364.6|1366|1364.8|1365.2|1364|6
1627402350000|2021-07-27 16:12:30|1365.7|1364.5|1365.9|1364.7|1365.9|1364.7|1365.7|1364.5|4
1627402360000|2021-07-27 16:12:40|1365.8|1364.6|1366.5|1365.3|1366.5|1365.3|1365.7|1364.5|14
1627402370000|2021-07-27 16:12:50|1366.7|1365.5|1366.3|1365.1|1366.7|1365.5|1366.2|1365|17
1627402380000|2021-07-27 16:13:00|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.2|1365|6
1627402390000|2021-07-27 16:13:10|1366.2|1365|1366|1364.8|1366.3|1365.1|1366|1364.8|24
1627402400000|2021-07-27 16:13:20|1365.6|1364.4|1365.5|1364.3|1365.6|1364.4|1365.5|1364.3|114
1627402410000|2021-07-27 16:13:30|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|6
1627402420000|2021-07-27 16:13:40|1366|1364.8|1365.3|1364.1|1366|1364.8|1365.2|1364|7
1627402430000|2021-07-27 16:13:50|1365.2|1364|1365.5|1364.3|1365.5|1364.3|1365.2|1364|0
1627402440000|2021-07-27 16:14:00|1365.2|1364|1365.7|1364.5|1366|1364.8|1365.2|1364|16
1627402450000|2021-07-27 16:14:10|1365.5|1364.3|1365.2|1364|1365.5|1364.3|1365.2|1364|7
1627402460000|2021-07-27 16:14:20|||||||||2
1627402470000|2021-07-27 16:14:30|1365.5|1364.3|1365.5|1364.3|1365.6|1364.4|1365.5|1364.3|20
1627402480000|2021-07-27 16:14:40|1365.6|1364.4|1365.8|1364.6|1366|1364.8|1365.6|1364.4|2
1627402490000|2021-07-27 16:14:50|1366|1364.8|1365.7|1364.5|1366.1|1364.9|1365.6|1364.4|2
1627402500000|2021-07-27 16:15:00|1366|1364.8|1366|1364.8|1366|1364.8|1365.7|1364.5|7
1627402510000|2021-07-27 16:15:10|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.4|1364.2|7
1627402520000|2021-07-27 16:15:20|1365.6|1364.4|1366.1|1364.9|1366.1|1364.9|1365.6|1364.4|7
1627402530000|2021-07-27 16:15:30|1366|1364.8|1366.1|1364.9|1366.2|1365|1366|1364.8|11
1627402540000|2021-07-27 16:15:40|1366|1364.8|1365.8|1364.6|1366|1364.8|1365.7|1364.5|2
1627402560000|2021-07-27 16:16:00|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|6
1627402570000|2021-07-27 16:16:10|1365.4|1364.2|1365.7|1364.5|1365.7|1364.5|1365.4|1364.2|1
1627402580000|2021-07-27 16:16:20|1365.6|1364.4|1365.3|1364.1|1365.7|1364.5|1365.3|1364.1|2
1627402590000|2021-07-27 16:16:30|1365.2|1364|1365.5|1364.3|1365.5|1364.3|1365.2|1364|2
1627402600000|2021-07-27 16:16:40|1365.3|1364.1|1365.2|1364|1365.6|1364.4|1365.2|1364|16
1627402610000|2021-07-27 16:16:50|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|6
1627402630000|2021-07-27 16:17:10|||||||||4
1627402640000|2021-07-27 16:17:20|1365.2|1364|1365.5|1364.3|1365.5|1364.3|1365.2|1364|18
1627402650000|2021-07-27 16:17:30|1365.4|1364.2|1365.3|1364.1|1365.6|1364.4|1365.3|1364.1|1
1627402660000|2021-07-27 16:17:40|1365.2|1364|1365.2|1364|1365.2|1364|1365|1363.8|2
1627402670000|2021-07-27 16:17:50|1365.3|1364.1|1365.6|1364.4|1365.6|1364.4|1365.3|1364.1|7
1627402680000|2021-07-27 16:18:00|1365.5|1364.3|1365.5|1364.3|1365.6|1364.4|1365.5|1364.3|2
1627402690000|2021-07-27 16:18:10|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.2|1364|5
1627402700000|2021-07-27 16:18:20|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|0
1627402710000|2021-07-27 16:18:30|1365.3|1364.1|1365|1363.8|1365.3|1364.1|1365|1363.8|28
1627402730000|2021-07-27 16:18:50|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|16
1627402740000|2021-07-27 16:19:00|1364.5|1363.3|1363.5|1362.3|1364.5|1363.3|1363.3|1362.1|22
1627402750000|2021-07-27 16:19:10|1363.8|1362.6|1364.1|1362.9|1364.1|1362.9|1363.7|1362.5|14
1627402760000|2021-07-27 16:19:20|1364.2|1363|1363.7|1362.5|1364.3|1363.1|1363.7|1362.5|8
1627402770000|2021-07-27 16:19:30|1363.8|1362.6|1363.6|1362.4|1363.8|1362.6|1363.5|1362.3|17
1627402780000|2021-07-27 16:19:40|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|7
1627402790000|2021-07-27 16:19:50|1363.2|1362|1363.1|1361.9|1363.2|1362|1363|1361.8|20
1627402800000|2021-07-27 16:20:00|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.7|1361.5|40
1627402810000|2021-07-27 16:20:10|1363|1361.8|1363|1361.8|1363.1|1361.9|1362.7|1361.5|11
1627402820000|2021-07-27 16:20:20|1362.7|1361.5|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|20
1627402830000|2021-07-27 16:20:30|1363|1361.8|1362.7|1361.5|1363|1361.8|1362.7|1361.5|24
1627402850000|2021-07-27 16:20:50|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|3
1627402860000|2021-07-27 16:21:00|1363.3|1362.1|1363.2|1362|1363.5|1362.3|1363.2|1362|28
1627402870000|2021-07-27 16:21:10|1363|1361.8|1363|1361.8|1363.1|1361.9|1363|1361.8|9
1627402880000|2021-07-27 16:21:20|1362.9|1361.7|1362.5|1361.3|1362.9|1361.7|1362.5|1361.3|39
1627402890000|2021-07-27 16:21:30|1362.3|1361.1|1361.7|1360.5|1362.3|1361.1|1361.5|1360.3|21
1627402900000|2021-07-27 16:21:40|1361.6|1360.4|1361.1|1359.9|1361.7|1360.5|1360|1358.8|49
1627402910000|2021-07-27 16:21:50|1361.2|1360|1360.7|1359.5|1361.2|1360|1360.7|1359.5|22
1627402920000|2021-07-27 16:22:00|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|10
1627402930000|2021-07-27 16:22:10|1361|1359.8|1361.2|1360|1361.8|1360.6|1361|1359.8|40
1627402940000|2021-07-27 16:22:20|1361.1|1359.9|1361.2|1360|1361.2|1360|1361|1359.8|16
1627402950000|2021-07-27 16:22:30|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1361|1359.8|19
1627402960000|2021-07-27 16:22:40|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|9
1627402970000|2021-07-27 16:22:50|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|17
1627402980000|2021-07-27 16:23:00|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361|1359.8|74
1627402990000|2021-07-27 16:23:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1627403000000|2021-07-27 16:23:20|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|5
1627403010000|2021-07-27 16:23:30|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|14
1627403020000|2021-07-27 16:23:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1627403030000|2021-07-27 16:23:50|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.1|1358.9|40
1627403040000|2021-07-27 16:24:00|1360|1358.8|1360.7|1359.5|1360.7|1359.5|1360|1358.8|52
1627403050000|2021-07-27 16:24:10|1360.4|1359.2|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|39
1627403060000|2021-07-27 16:24:20|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|5
1627403070000|2021-07-27 16:24:30|1360.2|1359|1360.1|1358.9|1360.2|1359|1360|1358.8|11
1627403080000|2021-07-27 16:24:40|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|27
1627403090000|2021-07-27 16:24:50|1360.1|1358.9|1360.7|1359.5|1360.9|1359.7|1360|1358.8|28
1627403100000|2021-07-27 16:25:00|1360.8|1359.6|1361|1359.8|1361.2|1360|1360.8|1359.6|3
1627403110000|2021-07-27 16:25:10|1361.2|1360|1361.3|1360.1|1361.7|1360.5|1361.2|1360|20
1627403120000|2021-07-27 16:25:20|1361.2|1360|1361.5|1360.3|1361.5|1360.3|1361.2|1360|10
1627403130000|2021-07-27 16:25:30|1361.6|1360.4|1362.2|1361|1362.2|1361|1361.6|1360.4|30
1627403140000|2021-07-27 16:25:40|||||||||8
1627403150000|2021-07-27 16:25:50|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|5
1627403160000|2021-07-27 16:26:00|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.5|1360.3|10
1627403170000|2021-07-27 16:26:10|1361.7|1360.5|1361.2|1360|1361.7|1360.5|1361.2|1360|5
1627403180000|2021-07-27 16:26:20|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|8
1627403190000|2021-07-27 16:26:30|1361|1359.8|1361.7|1360.5|1361.8|1360.6|1361|1359.8|23
1627403200000|2021-07-27 16:26:40|1361.6|1360.4|1362|1360.8|1362|1360.8|1361.6|1360.4|10
1627403210000|2021-07-27 16:26:50|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|3
1627403220000|2021-07-27 16:27:00|1361.8|1360.6|1361.7|1360.5|1362|1360.8|1361.6|1360.4|9
1627403230000|2021-07-27 16:27:10|||||||||2
1627403240000|2021-07-27 16:27:20|||||||||1
1627403250000|2021-07-27 16:27:30|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|6
1627403260000|2021-07-27 16:27:40|1361.6|1360.4|1362|1360.8|1362|1360.8|1361.6|1360.4|12
1627403270000|2021-07-27 16:27:50|1362.2|1361|1362.2|1361|1362.2|1361|1362|1360.8|16
1627403280000|2021-07-27 16:28:00|1362|1360.8|1362.5|1361.3|1362.5|1361.3|1362|1360.8|59
1627403290000|2021-07-27 16:28:10|1362.3|1361.1|1363.1|1361.9|1363.1|1361.9|1362.3|1361.1|19
1627403300000|2021-07-27 16:28:20|1363|1361.8|1362.8|1361.6|1363.1|1361.9|1362.8|1361.6|4
1627403310000|2021-07-27 16:28:30|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|3
1627403320000|2021-07-27 16:28:40|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1
1627403330000|2021-07-27 16:28:50|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1
1627403340000|2021-07-27 16:29:00|1362.3|1361.1|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|6
1627403350000|2021-07-27 16:29:10|1362.3|1361.1|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|8
1627403360000|2021-07-27 16:29:20|1362.8|1361.6|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|6
1627403370000|2021-07-27 16:29:30|1363|1361.8|1362.8|1361.6|1363.1|1361.9|1362.8|1361.6|4
1627403380000|2021-07-27 16:29:40|1363.2|1362|1363.2|1362|1363.3|1362.1|1363.2|1362|38
1627403390000|2021-07-27 16:29:50|1363.5|1362.3|1363.5|1362.3|1363.6|1362.4|1363.5|1362.3|8
1627403400000|2021-07-27 16:30:00|1363.4|1362.2|1363.2|1362|1363.4|1362.2|1363.2|1362|23
1627403410000|2021-07-27 16:30:10|1363.1|1361.9|1362.6|1361.4|1363.1|1361.9|1362.5|1361.3|19
1627403420000|2021-07-27 16:30:20|1362.5|1361.3|1362.7|1361.5|1362.7|1361.5|1362.2|1361|12
1627403430000|2021-07-27 16:30:30|1362.6|1361.4|1362.6|1361.4|1362.7|1361.5|1362.5|1361.3|3
1627403440000|2021-07-27 16:30:40|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|2
1627403450000|2021-07-27 16:30:50|1362.2|1361|1362.6|1361.4|1362.6|1361.4|1362.2|1361|9
1627403460000|2021-07-27 16:31:00|1362.7|1361.5|1363|1361.8|1363.2|1362|1362.7|1361.5|7
1627403470000|2021-07-27 16:31:10|1363.1|1361.9|1362.7|1361.5|1363.2|1362|1362.7|1361.5|30
1627403480000|2021-07-27 16:31:20|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|12
1627403490000|2021-07-27 16:31:30|1362.7|1361.5|1363.2|1362|1363.2|1362|1362.7|1361.5|20
1627403500000|2021-07-27 16:31:40|1363.1|1361.9|1362.8|1361.6|1363.1|1361.9|1362.7|1361.5|25
1627403510000|2021-07-27 16:31:50|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.2|1362|13
1627403520000|2021-07-27 16:32:00|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.5|1362.3|12
1627403530000|2021-07-27 16:32:10|1363.6|1362.4|1363.5|1362.3|1363.7|1362.5|1363.5|1362.3|17
1627403540000|2021-07-27 16:32:20|1363.6|1362.4|1363.5|1362.3|1363.6|1362.4|1363.3|1362.1|11
1627403550000|2021-07-27 16:32:30|1363.3|1362.1|1363.7|1362.5|1363.7|1362.5|1363.3|1362.1|15
1627403560000|2021-07-27 16:32:40|||||||||17
1627403570000|2021-07-27 16:32:50|1363.5|1362.3|1363.3|1362.1|1363.5|1362.3|1363.3|1362.1|20
1627403580000|2021-07-27 16:33:00|1363.4|1362.2|1363.2|1362|1363.4|1362.2|1363.2|1362|1
1627403590000|2021-07-27 16:33:10|1363.3|1362.1|1363.2|1362|1363.5|1362.3|1363.2|1362|17
1627403600000|2021-07-27 16:33:20|1363.3|1362.1|1363.6|1362.4|1363.6|1362.4|1363.3|1362.1|22
1627403610000|2021-07-27 16:33:30|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.5|1362.3|9
1627403620000|2021-07-27 16:33:40|1363.6|1362.4|1363.7|1362.5|1363.7|1362.5|1363.6|1362.4|0
1627403630000|2021-07-27 16:33:50|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.5|1362.3|2
1627403640000|2021-07-27 16:34:00|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|0
1627403650000|2021-07-27 16:34:10|1362.5|1361.3|1362.2|1361|1362.6|1361.4|1362.2|1361|18
1627403660000|2021-07-27 16:34:20|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|8
1627403670000|2021-07-27 16:34:30|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|1
1627403680000|2021-07-27 16:34:40|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|11
1627403690000|2021-07-27 16:34:50|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|30
1627403700000|2021-07-27 16:35:00|1363|1361.8|1363|1361.8|1363|1361.8|1362.8|1361.6|3
1627403710000|2021-07-27 16:35:10|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|7
1627403720000|2021-07-27 16:35:20|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1363|1361.8|3
1627403730000|2021-07-27 16:35:30|1363.2|1362|1363.1|1361.9|1363.2|1362|1363|1361.8|7
1627403740000|2021-07-27 16:35:40|1363|1361.8|1362.7|1361.5|1363|1361.8|1362.7|1361.5|20
1627403750000|2021-07-27 16:35:50|||||||||1
1627403760000|2021-07-27 16:36:00|1362.5|1361.3|1362.8|1361.6|1363|1361.8|1362.5|1361.3|18
1627403770000|2021-07-27 16:36:10|1362.7|1361.5|1362.5|1361.3|1362.7|1361.5|1362.5|1361.3|2
1627403780000|2021-07-27 16:36:20|1362.7|1361.5|1362.8|1361.6|1363|1361.8|1362.7|1361.5|9
1627403790000|2021-07-27 16:36:30|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|7
1627403800000|2021-07-27 16:36:40|||||||||4
1627403810000|2021-07-27 16:36:50|||||||||1
1627403820000|2021-07-27 16:37:00|||||||||5
1627403830000|2021-07-27 16:37:10|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.5|1361.3|13
1627403840000|2021-07-27 16:37:20|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1
1627403860000|2021-07-27 16:37:40|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|14
1627403870000|2021-07-27 16:37:50|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|2
1627403880000|2021-07-27 16:38:00|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|3
1627403890000|2021-07-27 16:38:10|1363.2|1362|1363.2|1362|1363.3|1362.1|1363.2|1362|14
1627403900000|2021-07-27 16:38:20|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|7
1627403910000|2021-07-27 16:38:30|||||||||1
1627403920000|2021-07-27 16:38:40|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.8|1361.6|8
1627403930000|2021-07-27 16:38:50|1363.2|1362|1363.6|1362.4|1363.7|1362.5|1363.1|1361.9|15
1627403940000|2021-07-27 16:39:00|1363.5|1362.3|1364|1362.8|1364|1362.8|1363.5|1362.3|20
1627403950000|2021-07-27 16:39:10|1363.7|1362.5|1363.7|1362.5|1364|1362.8|1363.6|1362.4|37
1627403960000|2021-07-27 16:39:20|||||||||1
1627403970000|2021-07-27 16:39:30|1363.8|1362.6|1363.2|1362|1363.8|1362.6|1363.2|1362|11
1627403980000|2021-07-27 16:39:40|1363|1361.8|1362.6|1361.4|1363|1361.8|1362.6|1361.4|19
1627403990000|2021-07-27 16:39:50|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|0
1627404000000|2021-07-27 16:40:00|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|13
1627404010000|2021-07-27 16:40:10|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|2
1627404020000|2021-07-27 16:40:20|1362.7|1361.5|1362.1|1360.9|1362.7|1361.5|1362.1|1360.9|16
1627404030000|2021-07-27 16:40:30|1362.2|1361|1361.6|1360.4|1362.2|1361|1361.5|1360.3|31
1627404040000|2021-07-27 16:40:40|1361.5|1360.3|1361.1|1359.9|1361.5|1360.3|1361.1|1359.9|6
1627404050000|2021-07-27 16:40:50|1360.2|1359|1360.2|1359|1360.5|1359.3|1360.2|1359|13
1627404060000|2021-07-27 16:41:00|1359.8|1358.6|1360.1|1358.9|1360.2|1359|1359.8|1358.6|35
1627404070000|2021-07-27 16:41:10|1360|1358.8|1360.5|1359.3|1360.5|1359.3|1360|1358.8|13
1627404090000|2021-07-27 16:41:30|1360.7|1359.5|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|24
1627404100000|2021-07-27 16:41:40|1360.2|1359|1358.9|1357.7|1360.2|1359|1358.9|1357.7|89
1627404110000|2021-07-27 16:41:50|1358.8|1357.6|1359.2|1358|1359.4|1358.2|1358.8|1357.6|18
1627404120000|2021-07-27 16:42:00|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|1
1627404130000|2021-07-27 16:42:10|1359.5|1358.3|1359.2|1358|1359.6|1358.4|1359.2|1358|9
1627404140000|2021-07-27 16:42:20|1359.5|1358.3|1359.3|1358.1|1359.7|1358.5|1359.3|1358.1|54
1627404150000|2021-07-27 16:42:30|1359.5|1358.3|1359.1|1357.9|1359.5|1358.3|1359|1357.8|23
1627404160000|2021-07-27 16:42:40|1359.2|1358|1359.7|1358.5|1359.7|1358.5|1359.1|1357.9|11
1627404170000|2021-07-27 16:42:50|1359.6|1358.4|1360.3|1359.1|1360.4|1359.2|1359.5|1358.3|25
1627404180000|2021-07-27 16:43:00|1360.2|1359|1360.7|1359.5|1360.9|1359.7|1360.2|1359|18
1627404190000|2021-07-27 16:43:10|1360.6|1359.4|1360.4|1359.2|1360.7|1359.5|1360.3|1359.1|4
1627404200000|2021-07-27 16:43:20|1360.3|1359.1|1361|1359.8|1361|1359.8|1360.2|1359|2
1627404210000|2021-07-27 16:43:30|1360.9|1359.7|1361.2|1360|1361.3|1360.1|1360.7|1359.5|28
1627404220000|2021-07-27 16:43:40|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361|1359.8|10
1627404230000|2021-07-27 16:43:50|1361.1|1359.9|1360.8|1359.6|1361.2|1360|1360.8|1359.6|40
1627404240000|2021-07-27 16:44:00|1361|1359.8|1360.1|1358.9|1361|1359.8|1360.1|1358.9|30
1627404250000|2021-07-27 16:44:10|1360|1358.8|1359.5|1358.3|1360|1358.8|1359.5|1358.3|56
1627404260000|2021-07-27 16:44:20|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.2|1358|27
1627404270000|2021-07-27 16:44:30|1359.6|1358.4|1359.3|1358.1|1359.7|1358.5|1359.2|1358|57
1627404280000|2021-07-27 16:44:40|1359.4|1358.2|1358.7|1357.5|1359.4|1358.2|1358.5|1357.3|25
1627404290000|2021-07-27 16:44:50|1358.6|1357.4|1358.8|1357.6|1359|1357.8|1358.5|1357.3|10
1627404300000|2021-07-27 16:45:00|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|9
1627404310000|2021-07-27 16:45:10|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.7|1357.5|30
1627404320000|2021-07-27 16:45:20|1359.3|1358.1|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|14
1627404330000|2021-07-27 16:45:30|1359|1357.8|1359.1|1357.9|1359.2|1358|1358.7|1357.5|10
1627404340000|2021-07-27 16:45:40|1358.6|1357.4|1357.7|1356.5|1358.8|1357.6|1357.7|1356.5|83
1627404350000|2021-07-27 16:45:50|1357.5|1356.3|1358.2|1357|1358.2|1357|1357.5|1356.3|24
1627404360000|2021-07-27 16:46:00|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.2|1357|38
1627404370000|2021-07-27 16:46:10|1358.5|1357.3|1358.8|1357.6|1359|1357.8|1358.5|1357.3|13
1627404380000|2021-07-27 16:46:20|1358.9|1357.7|1358.7|1357.5|1359|1357.8|1358.7|1357.5|26
1627404390000|2021-07-27 16:46:30|1358.8|1357.6|1359.1|1357.9|1359.1|1357.9|1358.8|1357.6|10
1627404400000|2021-07-27 16:46:40|1359|1357.8|1358.7|1357.5|1359.5|1358.3|1358.7|1357.5|82
1627404410000|2021-07-27 16:46:50|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|34
1627404420000|2021-07-27 16:47:00|1358.7|1357.5|1359|1357.8|1359.1|1357.9|1358.7|1357.5|2
1627404430000|2021-07-27 16:47:10|1359.1|1357.9|1358.7|1357.5|1359.1|1357.9|1358.7|1357.5|13
1627404440000|2021-07-27 16:47:20|1359.2|1358|1358.8|1357.6|1359.2|1358|1358.8|1357.6|18
1627404450000|2021-07-27 16:47:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|8
1627404460000|2021-07-27 16:47:40|||||||||22
1627404470000|2021-07-27 16:47:50|1358.8|1357.6|1359.1|1357.9|1359.1|1357.9|1358.7|1357.5|8
1627404480000|2021-07-27 16:48:00|1359.2|1358|1359.2|1358|1359.3|1358.1|1359.1|1357.9|7
1627404490000|2021-07-27 16:48:10|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|8
1627404500000|2021-07-27 16:48:20|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|2
1627404510000|2021-07-27 16:48:30|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|2
1627404520000|2021-07-27 16:48:40|1359.6|1358.4|1360|1358.8|1360|1358.8|1359.6|1358.4|7
1627404530000|2021-07-27 16:48:50|1359.9|1358.7|1359.8|1358.6|1360|1358.8|1359.7|1358.5|8
1627404540000|2021-07-27 16:49:00|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|10
1627404550000|2021-07-27 16:49:10|1360|1358.8|1359.7|1358.5|1360|1358.8|1359.7|1358.5|2
1627404560000|2021-07-27 16:49:20|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|3
1627404570000|2021-07-27 16:49:30|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1627404580000|2021-07-27 16:49:40|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|6
1627404590000|2021-07-27 16:49:50|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|20
1627404600000|2021-07-27 16:50:00|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|15
1627404610000|2021-07-27 16:50:10|1360.2|1359|1360.2|1359|1360.2|1359|1360|1358.8|20
1627404620000|2021-07-27 16:50:20|1360.3|1359.1|1360|1358.8|1360.3|1359.1|1360|1358.8|11
1627404630000|2021-07-27 16:50:30|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|6
1627404640000|2021-07-27 16:50:40|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|3
1627404650000|2021-07-27 16:50:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|4
1627404660000|2021-07-27 16:51:00|1359.8|1358.6|1359.8|1358.6|1360|1358.8|1359.8|1358.6|10
1627404670000|2021-07-27 16:51:10|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1
1627404680000|2021-07-27 16:51:20|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|4
1627404690000|2021-07-27 16:51:30|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|10
1627404700000|2021-07-27 16:51:40|1359.8|1358.6|1360|1358.8|1360|1358.8|1359.8|1358.6|3
1627404710000|2021-07-27 16:51:50|1359.8|1358.6|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|7
1627404720000|2021-07-27 16:52:00|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.8|1358.6|4
1627404730000|2021-07-27 16:52:10|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.1|1358.9|5
1627404740000|2021-07-27 16:52:20|1360.5|1359.3|1360.3|1359.1|1360.6|1359.4|1360.3|1359.1|7
1627404750000|2021-07-27 16:52:30|1360.5|1359.3|1361.2|1360|1361.2|1360|1360.3|1359.1|72
1627404760000|2021-07-27 16:52:40|1361|1359.8|1361.7|1360.5|1361.7|1360.5|1361|1359.8|66
1627404770000|2021-07-27 16:52:50|1361.2|1360|1361.2|1360|1361.6|1360.4|1361.2|1360|10
1627404780000|2021-07-27 16:53:00|||||||||1
1627404790000|2021-07-27 16:53:10|1361.1|1359.9|1361.5|1360.3|1361.5|1360.3|1361.1|1359.9|3
1627404800000|2021-07-27 16:53:20|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|13
1627404810000|2021-07-27 16:53:30|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|2
1627404820000|2021-07-27 16:53:40|1361.5|1360.3|1362.1|1360.9|1362.1|1360.9|1361.5|1360.3|29
1627404830000|2021-07-27 16:53:50|1362.2|1361|1362.2|1361|1362.2|1361|1362.1|1360.9|5
1627404840000|2021-07-27 16:54:00|1362.1|1360.9|1361.8|1360.6|1362.1|1360.9|1361.6|1360.4|4
1627404850000|2021-07-27 16:54:10|1361.5|1360.3|1361.8|1360.6|1361.8|1360.6|1361.3|1360.1|33
1627404860000|2021-07-27 16:54:20|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|22
1627404870000|2021-07-27 16:54:30|1362|1360.8|1362|1360.8|1362.1|1360.9|1362|1360.8|22
1627404880000|2021-07-27 16:54:40|1362.1|1360.9|1361.9|1360.7|1362.1|1360.9|1361.7|1360.5|2
1627404890000|2021-07-27 16:54:50|1361.8|1360.6|1362.6|1361.4|1362.7|1361.5|1361.5|1360.3|83
1627404900000|2021-07-27 16:55:00|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.5|1361.3|9
1627404910000|2021-07-27 16:55:10|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|27
1627404920000|2021-07-27 16:55:20|1362.1|1360.9|1363|1361.8|1363|1361.8|1361.7|1360.5|16
1627404930000|2021-07-27 16:55:30|1362.8|1361.6|1362.5|1361.3|1362.8|1361.6|1362.4|1361.2|9
1627404940000|2021-07-27 16:55:40|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|7
1627404950000|2021-07-27 16:55:50|1362.8|1361.6|1362.6|1361.4|1362.8|1361.6|1362.6|1361.4|23
1627404960000|2021-07-27 16:56:00|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.3|1361.1|3
1627404970000|2021-07-27 16:56:10|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.6|1361.4|2
1627404980000|2021-07-27 16:56:20|1362.7|1361.5|1362.7|1361.5|1363|1361.8|1362.7|1361.5|5
1627404990000|2021-07-27 16:56:30|1362.6|1361.4|1363|1361.8|1363|1361.8|1362.6|1361.4|3
1627405000000|2021-07-27 16:56:40|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|0
1627405010000|2021-07-27 16:56:50|1362.8|1361.6|1362.2|1361|1362.8|1361.6|1362.2|1361|9
1627405020000|2021-07-27 16:57:00|1362.1|1360.9|1362.7|1361.5|1362.7|1361.5|1362|1360.8|4
1627405030000|2021-07-27 16:57:10|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1
1627405040000|2021-07-27 16:57:20|1363.1|1361.9|1363.1|1361.9|1363.2|1362|1363|1361.8|8
1627405050000|2021-07-27 16:57:30|1363.2|1362|1363.1|1361.9|1363.4|1362.2|1362.8|1361.6|29
1627405060000|2021-07-27 16:57:40|1363|1361.8|1362.6|1361.4|1363|1361.8|1362.6|1361.4|22
1627405070000|2021-07-27 16:57:50|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.5|1361.3|4
1627405080000|2021-07-27 16:58:00|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|1
1627405090000|2021-07-27 16:58:10|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|0
1627405110000|2021-07-27 16:58:30|1362.6|1361.4|1362.7|1361.5|1362.8|1361.6|1362.6|1361.4|9
1627405130000|2021-07-27 16:58:50|1362.8|1361.6|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|32
1627405140000|2021-07-27 16:59:00|1362.6|1361.4|1362.3|1361.1|1362.8|1361.6|1362.3|1361.1|20
1627405150000|2021-07-27 16:59:10|||||||||2
1627405160000|2021-07-27 16:59:20|1362|1360.8|1361.7|1360.5|1362.1|1360.9|1361.7|1360.5|24
1627405170000|2021-07-27 16:59:30|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|6
1627405180000|2021-07-27 16:59:40|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|3
1627405190000|2021-07-27 16:59:50|1362.2|1361|1362.3|1361.1|1362.3|1361.1|1362.2|1361|10
1627405200000|2021-07-27 17:00:00|1362.5|1361.3|1362.5|1361.3|1362.8|1361.6|1362.5|1361.3|25
1627405210000|2021-07-27 17:00:10|1362.4|1361.2|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|1
1627405220000|2021-07-27 17:00:20|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|1
1627405230000|2021-07-27 17:00:30|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|2
1627405240000|2021-07-27 17:00:40|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|19
1627405250000|2021-07-27 17:00:50|1361.7|1360.5|1361.3|1360.1|1361.7|1360.5|1361.2|1360|12
1627405260000|2021-07-27 17:01:00|1361.5|1360.3|1362.5|1361.3|1362.5|1361.3|1361.5|1360.3|9
1627405270000|2021-07-27 17:01:10|1362.3|1361.1|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|7
1627405280000|2021-07-27 17:01:20|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|2
1627405290000|2021-07-27 17:01:30|1362.3|1361.1|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|6
1627405300000|2021-07-27 17:01:40|1362.8|1361.6|1363|1361.8|1363|1361.8|1362.8|1361.6|7
1627405310000|2021-07-27 17:01:50|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1
1627405320000|2021-07-27 17:02:00|1363|1361.8|1362.8|1361.6|1363.1|1361.9|1362.8|1361.6|7
1627405330000|2021-07-27 17:02:10|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1
1627405340000|2021-07-27 17:02:20|1362.5|1361.3|1363|1361.8|1363|1361.8|1362.4|1361.2|9
1627405350000|2021-07-27 17:02:30|1362.8|1361.6|1362.6|1361.4|1362.8|1361.6|1362.6|1361.4|8
1627405360000|2021-07-27 17:02:40|1362.7|1361.5|1362.8|1361.6|1363|1361.8|1362.6|1361.4|5
1627405370000|2021-07-27 17:02:50|1362.7|1361.5|1362.4|1361.2|1362.7|1361.5|1362.2|1361|7
1627405380000|2021-07-27 17:03:00|1362.5|1361.3|1362.9|1361.7|1363|1361.8|1362.5|1361.3|8
1627405390000|2021-07-27 17:03:10|1362.8|1361.6|1363|1361.8|1363|1361.8|1362.6|1361.4|3
1627405400000|2021-07-27 17:03:20|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|29
1627405410000|2021-07-27 17:03:30|1363|1361.8|1362.5|1361.3|1363|1361.8|1362.5|1361.3|5
1627405420000|2021-07-27 17:03:40|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|0
1627405430000|2021-07-27 17:03:50|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|6
1627405440000|2021-07-27 17:04:00|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|3
1627405450000|2021-07-27 17:04:10|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|2
1627405460000|2021-07-27 17:04:20|1362.3|1361.1|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|3
1627405470000|2021-07-27 17:04:30|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.9|1360.7|5
1627405480000|2021-07-27 17:04:40|1361.8|1360.6|1361.9|1360.7|1362.1|1360.9|1361.8|1360.6|11
1627405490000|2021-07-27 17:04:50|||||||||6
1627405500000|2021-07-27 17:05:00|1362|1360.8|1362.1|1360.9|1362.2|1361|1362|1360.8|5
1627405510000|2021-07-27 17:05:10|||||||||5
1627405520000|2021-07-27 17:05:20|1362.2|1361|1362.3|1361.1|1362.5|1361.3|1362.2|1361|6
1627405530000|2021-07-27 17:05:30|1362.5|1361.3|1362.2|1361|1362.6|1361.4|1362.2|1361|4
1627405540000|2021-07-27 17:05:40|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|0
1627405550000|2021-07-27 17:05:50|1362.3|1361.1|1362.4|1361.2|1362.5|1361.3|1362.3|1361.1|2
1627405560000|2021-07-27 17:06:00|1362.5|1361.3|1362.9|1361.7|1362.9|1361.7|1362.5|1361.3|10
1627405570000|2021-07-27 17:06:10|1362.8|1361.6|1363|1361.8|1363|1361.8|1362.7|1361.5|10
1627405580000|2021-07-27 17:06:20|1363.1|1361.9|1363.1|1361.9|1363.2|1362|1363.1|1361.9|44
1627405590000|2021-07-27 17:06:30|1363.2|1362|1362.6|1361.4|1363.2|1362|1362.6|1361.4|27
1627405600000|2021-07-27 17:06:40|1362.5|1361.3|1362.2|1361|1362.5|1361.3|1362.1|1360.9|5
1627405610000|2021-07-27 17:06:50|1362|1360.8|1363|1361.8|1363|1361.8|1362|1360.8|22
1627405620000|2021-07-27 17:07:00|1362.9|1361.7|1362.6|1361.4|1362.9|1361.7|1362.6|1361.4|3
1627405640000|2021-07-27 17:07:20|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.3|1361.1|7
1627405650000|2021-07-27 17:07:30|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.3|1361.1|4
1627405660000|2021-07-27 17:07:40|1362.5|1361.3|1362.6|1361.4|1362.7|1361.5|1362.3|1361.1|18
1627405670000|2021-07-27 17:07:50|1363|1361.8|1362.7|1361.5|1363|1361.8|1362.7|1361.5|41
1627405680000|2021-07-27 17:08:00|1362.8|1361.6|1363|1361.8|1363.3|1362.1|1362.8|1361.6|6
1627405690000|2021-07-27 17:08:10|1363.2|1362|1362.8|1361.6|1363.2|1362|1362.8|1361.6|2
1627405700000|2021-07-27 17:08:20|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|3
1627405710000|2021-07-27 17:08:30|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|3
1627405720000|2021-07-27 17:08:40|1363.1|1361.9|1363.2|1362|1363.6|1362.4|1363.1|1361.9|30
1627405730000|2021-07-27 17:08:50|1363.3|1362.1|1363.7|1362.5|1363.7|1362.5|1363.3|1362.1|7
1627405740000|2021-07-27 17:09:00|||||||||3
1627405750000|2021-07-27 17:09:10|1363.6|1362.4|1363.5|1362.3|1363.7|1362.5|1363.5|1362.3|23
1627405760000|2021-07-27 17:09:20|1363.2|1362|1363.3|1362.1|1363.3|1362.1|1363.1|1361.9|25
1627405770000|2021-07-27 17:09:30|1363.4|1362.2|1363.3|1362.1|1363.5|1362.3|1363.2|1362|8
1627405780000|2021-07-27 17:09:40|1363.4|1362.2|1363.8|1362.6|1363.8|1362.6|1363.4|1362.2|22
1627405790000|2021-07-27 17:09:50|1363.9|1362.7|1364|1362.8|1364|1362.8|1363.8|1362.6|12
1627405800000|2021-07-27 17:10:00|1363.8|1362.6|1363.5|1362.3|1363.8|1362.6|1363.3|1362.1|67
1627405810000|2021-07-27 17:10:10|1363.7|1362.5|1363.7|1362.5|1363.8|1362.6|1363.7|1362.5|23
1627405820000|2021-07-27 17:10:20|1363.8|1362.6|1364|1362.8|1364|1362.8|1363.8|1362.6|7
1627405830000|2021-07-27 17:10:30|||||||||1
1627405840000|2021-07-27 17:10:40|1363.8|1362.6|1364.1|1362.9|1364.2|1363|1363.8|1362.6|8
1627405850000|2021-07-27 17:10:50|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|1
1627405860000|2021-07-27 17:11:00|1363.8|1362.6|1364|1362.8|1364|1362.8|1363.8|1362.6|12
1627405870000|2021-07-27 17:11:10|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1364.1|1362.9|39
1627405880000|2021-07-27 17:11:20|1364.2|1363|1364|1362.8|1364.2|1363|1364|1362.8|4
1627405890000|2021-07-27 17:11:30|1363.9|1362.7|1364.1|1362.9|1364.1|1362.9|1363.9|1362.7|4
1627405900000|2021-07-27 17:11:40|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|91
1627405910000|2021-07-27 17:11:50|||||||||4
1627405920000|2021-07-27 17:12:00|1364.1|1362.9|1364|1362.8|1364.1|1362.9|1364|1362.8|15
1627405930000|2021-07-27 17:12:10|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|34
1627405940000|2021-07-27 17:12:20|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|41
1627405950000|2021-07-27 17:12:30|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364|1362.8|8
1627405960000|2021-07-27 17:12:40|1364.3|1363.1|1364.2|1363|1364.3|1363.1|1364.2|1363|12
1627405970000|2021-07-27 17:12:50|1364|1362.8|1364.2|1363|1364.2|1363|1363.8|1362.6|16
1627405980000|2021-07-27 17:13:00|1363.9|1362.7|1363.6|1362.4|1363.9|1362.7|1363.5|1362.3|9
1627405990000|2021-07-27 17:13:10|1363.5|1362.3|1363.1|1361.9|1363.5|1362.3|1362.7|1361.5|11
1627406000000|2021-07-27 17:13:20|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.7|1361.5|20
1627406010000|2021-07-27 17:13:30|1363|1361.8|1363.2|1362|1363.2|1362|1363|1361.8|7
1627406020000|2021-07-27 17:13:40|1363|1361.8|1362.7|1361.5|1363|1361.8|1362.7|1361.5|13
1627406030000|2021-07-27 17:13:50|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|39
1627406040000|2021-07-27 17:14:00|1363.5|1362.3|1362.7|1361.5|1363.5|1362.3|1362.7|1361.5|28
1627406050000|2021-07-27 17:14:10|1362.8|1361.6|1363|1361.8|1363|1361.8|1362.8|1361.6|6
1627406060000|2021-07-27 17:14:20|1362.5|1361.3|1362.2|1361|1362.5|1361.3|1362.2|1361|8
1627406070000|2021-07-27 17:14:30|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|6
1627406080000|2021-07-27 17:14:40|1361.8|1360.6|1361.6|1360.4|1361.8|1360.6|1361.5|1360.3|77
1627406090000|2021-07-27 17:14:50|1361.4|1360.2|1361.5|1360.3|1361.6|1360.4|1361.4|1360.2|6
1627406100000|2021-07-27 17:15:00|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|4
1627406110000|2021-07-27 17:15:10|1361.8|1360.6|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|5
1627406120000|2021-07-27 17:15:20|1361.5|1360.3|1360.5|1359.3|1361.5|1360.3|1360.5|1359.3|17
1627406130000|2021-07-27 17:15:30|1360.3|1359.1|1360|1358.8|1360.3|1359.1|1360|1358.8|25
1627406140000|2021-07-27 17:15:40|1359.8|1358.6|1359.8|1358.6|1360.2|1359|1359.8|1358.6|25
1627406150000|2021-07-27 17:15:50|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.7|1358.5|18
1627406160000|2021-07-27 17:16:00|1360.3|1359.1|1360.5|1359.3|1360.6|1359.4|1360.3|1359.1|21
1627406170000|2021-07-27 17:16:10|1360|1358.8|1359.8|1358.6|1360|1358.8|1359.8|1358.6|5
1627406180000|2021-07-27 17:16:20|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|5
1627406190000|2021-07-27 17:16:30|1359.8|1358.6|1360.1|1358.9|1360.1|1358.9|1359.8|1358.6|12
1627406200000|2021-07-27 17:16:40|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|28
1627406210000|2021-07-27 17:16:50|1360.2|1359|1359.7|1358.5|1360.2|1359|1359.7|1358.5|27
1627406220000|2021-07-27 17:17:00|1360|1358.8|1359.7|1358.5|1360.2|1359|1359.7|1358.5|50
1627406230000|2021-07-27 17:17:10|||||||||9
1627406240000|2021-07-27 17:17:20|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|4
1627406250000|2021-07-27 17:17:30|1359.8|1358.6|1360.2|1359|1360.2|1359|1359.7|1358.5|9
1627406260000|2021-07-27 17:17:40|1360.3|1359.1|1360.5|1359.3|1360.5|1359.3|1360.2|1359|5
1627406270000|2021-07-27 17:17:50|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|8
1627406280000|2021-07-27 17:18:00|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|9
1627406290000|2021-07-27 17:18:10|1360.7|1359.5|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|2
1627406300000|2021-07-27 17:18:20|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|4
1627406310000|2021-07-27 17:18:30|1359.9|1358.7|1360.3|1359.1|1360.3|1359.1|1359.7|1358.5|15
1627406320000|2021-07-27 17:18:40|1360.4|1359.2|1359.7|1358.5|1360.4|1359.2|1359.7|1358.5|29
1627406330000|2021-07-27 17:18:50|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|7
1627406340000|2021-07-27 17:19:00|1359.4|1358.2|1359.8|1358.6|1359.8|1358.6|1359.4|1358.2|32
1627406350000|2021-07-27 17:19:10|1359.7|1358.5|1359.5|1358.3|1359.8|1358.6|1359.5|1358.3|6
1627406360000|2021-07-27 17:19:20|1359.3|1358.1|1359.6|1358.4|1359.6|1358.4|1359.3|1358.1|6
1627406370000|2021-07-27 17:19:30|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|1
1627406380000|2021-07-27 17:19:40|1360.2|1359|1360.5|1359.3|1360.5|1359.3|1360.1|1358.9|54
1627406390000|2021-07-27 17:19:50|1360.6|1359.4|1360.2|1359|1360.6|1359.4|1360|1358.8|95
1627406400000|2021-07-27 17:20:00|1360.5|1359.3|1360.2|1359|1360.5|1359.3|1360.2|1359|55
1627406410000|2021-07-27 17:20:10|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|39
1627406420000|2021-07-27 17:20:20|1360.4|1359.2|1360.7|1359.5|1361|1359.8|1360.4|1359.2|34
1627406430000|2021-07-27 17:20:30|1360.8|1359.6|1360.8|1359.6|1361|1359.8|1360.8|1359.6|12
1627406440000|2021-07-27 17:20:40|1360.7|1359.5|1360.4|1359.2|1360.7|1359.5|1360.4|1359.2|11
1627406450000|2021-07-27 17:20:50|1360.7|1359.5|1361|1359.8|1361|1359.8|1360.7|1359.5|16
1627406460000|2021-07-27 17:21:00|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|3
1627406470000|2021-07-27 17:21:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|5
1627406480000|2021-07-27 17:21:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|9
1627406500000|2021-07-27 17:21:40|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|12
1627406510000|2021-07-27 17:21:50|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.1|1358.9|36
1627406530000|2021-07-27 17:22:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|4
1627406540000|2021-07-27 17:22:20|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|5
1627406550000|2021-07-27 17:22:30|1361.1|1359.9|1361|1359.8|1361.2|1360|1360.9|1359.7|4
1627406560000|2021-07-27 17:22:40|1361.2|1360|1361.7|1360.5|1361.7|1360.5|1361.2|1360|9
1627406570000|2021-07-27 17:22:50|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1361.3|1360.1|4
1627406580000|2021-07-27 17:23:00|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|4
1627406590000|2021-07-27 17:23:10|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|7
1627406600000|2021-07-27 17:23:20|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|18
1627406610000|2021-07-27 17:23:30|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|3
1627406620000|2021-07-27 17:23:40|1362|1360.8|1361.7|1360.5|1362|1360.8|1361.7|1360.5|19
1627406630000|2021-07-27 17:23:50|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|4
1627406640000|2021-07-27 17:24:00|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|5
1627406650000|2021-07-27 17:24:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|7
1627406660000|2021-07-27 17:24:20|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|2
1627406670000|2021-07-27 17:24:30|1361.4|1360.2|1361.5|1360.3|1361.7|1360.5|1361.4|1360.2|3
1627406690000|2021-07-27 17:24:50|1361.4|1360.2|1361.5|1360.3|1361.7|1360.5|1361.4|1360.2|4
1627406700000|2021-07-27 17:25:00|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|1
1627406710000|2021-07-27 17:25:10|||||||||5
1627406720000|2021-07-27 17:25:20|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|0
1627406730000|2021-07-27 17:25:30|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|2
1627406740000|2021-07-27 17:25:40|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627406750000|2021-07-27 17:25:50|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|2
1627406760000|2021-07-27 17:26:00|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.4|1361.2|25
1627406770000|2021-07-27 17:26:10|||||||||33
1627406780000|2021-07-27 17:26:20|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.4|1361.2|6
1627406790000|2021-07-27 17:26:30|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|6
1627406800000|2021-07-27 17:26:40|1362.2|1361|1362.3|1361.1|1362.3|1361.1|1362.2|1361|4
1627406810000|2021-07-27 17:26:50|1362.2|1361|1362.3|1361.1|1362.3|1361.1|1362.2|1361|18
1627406820000|2021-07-27 17:27:00|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1361.9|1360.7|3
1627406830000|2021-07-27 17:27:10|1362.2|1361|1361.7|1360.5|1362.2|1361|1361.7|1360.5|3
1627406840000|2021-07-27 17:27:20|1361.8|1360.6|1362.5|1361.3|1362.5|1361.3|1361.8|1360.6|8
1627406850000|2021-07-27 17:27:30|||||||||2
1627406860000|2021-07-27 17:27:40|1362.7|1361.5|1362.1|1360.9|1362.7|1361.5|1361.9|1360.7|22
1627406870000|2021-07-27 17:27:50|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|5
1627406880000|2021-07-27 17:28:00|1362.1|1360.9|1361.9|1360.7|1362.2|1361|1361.9|1360.7|11
1627406890000|2021-07-27 17:28:10|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|24
1627406900000|2021-07-27 17:28:20|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1627406910000|2021-07-27 17:28:30|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|6
1627406920000|2021-07-27 17:28:40|1361.7|1360.5|1361.8|1360.6|1361.9|1360.7|1361.7|1360.5|6
1627406930000|2021-07-27 17:28:50|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.9|1360.7|14
1627406940000|2021-07-27 17:29:00|1362.2|1361|1362.1|1360.9|1362.2|1361|1362|1360.8|0
1627406960000|2021-07-27 17:29:20|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627406970000|2021-07-27 17:29:30|1362.3|1361.1|1362.7|1361.5|1362.7|1361.5|1362.3|1361.1|9
1627406980000|2021-07-27 17:29:40|1362.9|1361.7|1363|1361.8|1363.1|1361.9|1362.9|1361.7|5
1627406990000|2021-07-27 17:29:50|1362.9|1361.7|1363.7|1362.5|1363.7|1362.5|1362.9|1361.7|25
1627407000000|2021-07-27 17:30:00|1363.8|1362.6|1363.3|1362.1|1363.9|1362.7|1363.3|1362.1|23
1627407010000|2021-07-27 17:30:10|1363.2|1362|1363.2|1362|1363.2|1362|1362.9|1361.7|9
1627407020000|2021-07-27 17:30:20|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|1
1627407030000|2021-07-27 17:30:30|1362.9|1361.7|1363|1361.8|1363.1|1361.9|1362.9|1361.7|4
1627407040000|2021-07-27 17:30:40|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|6
1627407050000|2021-07-27 17:30:50|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|13
1627407060000|2021-07-27 17:31:00|||||||||6
1627407070000|2021-07-27 17:31:10|1363.7|1362.5|1363.4|1362.2|1363.7|1362.5|1363.4|1362.2|5
1627407080000|2021-07-27 17:31:20|1363.2|1362|1363.2|1362|1363.2|1362|1363.1|1361.9|10
1627407090000|2021-07-27 17:31:30|1363.7|1362.5|1363.8|1362.6|1363.8|1362.6|1363.4|1362.2|12
1627407100000|2021-07-27 17:31:40|1364.3|1363.1|1364.5|1363.3|1364.5|1363.3|1364.2|1363|60
1627407110000|2021-07-27 17:31:50|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|4
1627407120000|2021-07-27 17:32:00|1364.5|1363.3|1364.9|1363.7|1365|1363.8|1364.4|1363.2|13
1627407130000|2021-07-27 17:32:10|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|12
1627407140000|2021-07-27 17:32:20|1364.8|1363.6|1364.3|1363.1|1364.8|1363.6|1364.3|1363.1|29
1627407150000|2021-07-27 17:32:30|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|5
1627407160000|2021-07-27 17:32:40|1364.4|1363.2|1364.8|1363.6|1364.8|1363.6|1364.4|1363.2|17
1627407170000|2021-07-27 17:32:50|1364.7|1363.5|1364.9|1363.7|1364.9|1363.7|1364.7|1363.5|0
1627407180000|2021-07-27 17:33:00|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|12
1627407190000|2021-07-27 17:33:10|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|6
1627407200000|2021-07-27 17:33:20|1364.5|1363.3|1364.9|1363.7|1365|1363.8|1364.5|1363.3|7
1627407210000|2021-07-27 17:33:30|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|5
1627407220000|2021-07-27 17:33:40|1364.8|1363.6|1364.7|1363.5|1364.8|1363.6|1364.7|1363.5|3
1627407230000|2021-07-27 17:33:50|1364.8|1363.6|1364.8|1363.6|1364.9|1363.7|1364.8|1363.6|4
1627407240000|2021-07-27 17:34:00|1364.7|1363.5|1364.5|1363.3|1364.8|1363.6|1364.5|1363.3|9
1627407250000|2021-07-27 17:34:10|1364.6|1363.4|1364.8|1363.6|1364.8|1363.6|1364.5|1363.3|4
1627407260000|2021-07-27 17:34:20|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|6
1627407270000|2021-07-27 17:34:30|1364.6|1363.4|1364.3|1363.1|1364.6|1363.4|1364.3|1363.1|14
1627407280000|2021-07-27 17:34:40|||||||||5
1627407290000|2021-07-27 17:34:50|1364.4|1363.2|1364.7|1363.5|1364.7|1363.5|1364.4|1363.2|2
1627407300000|2021-07-27 17:35:00|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|2
1627407310000|2021-07-27 17:35:10|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|3
1627407320000|2021-07-27 17:35:20|1365.2|1364|1365.1|1363.9|1365.2|1364|1365|1363.8|8
1627407330000|2021-07-27 17:35:30|1364.8|1363.6|1364.7|1363.5|1364.8|1363.6|1364.7|1363.5|12
1627407340000|2021-07-27 17:35:40|||||||||3
1627407350000|2021-07-27 17:35:50|1364.9|1363.7|1365|1363.8|1365|1363.8|1364.9|1363.7|2
1627407360000|2021-07-27 17:36:00|1365.1|1363.9|1364.9|1363.7|1365.1|1363.9|1364.9|1363.7|1
1627407370000|2021-07-27 17:36:10|1365.2|1364|1364.9|1363.7|1365.2|1364|1364.9|1363.7|11
1627407380000|2021-07-27 17:36:20|1364.6|1363.4|1364.7|1363.5|1364.7|1363.5|1364.6|1363.4|5
1627407390000|2021-07-27 17:36:30|||||||||3
1627407400000|2021-07-27 17:36:40|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|6
1627407410000|2021-07-27 17:36:50|1364.7|1363.5|1364.7|1363.5|1364.9|1363.7|1364.7|1363.5|8
1627407420000|2021-07-27 17:37:00|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.7|1363.5|5
1627407430000|2021-07-27 17:37:10|||||||||1
1627407440000|2021-07-27 17:37:20|1364.8|1363.6|1364.7|1363.5|1364.8|1363.6|1364.7|1363.5|3
1627407450000|2021-07-27 17:37:30|1364.6|1363.4|1364.7|1363.5|1364.7|1363.5|1364.6|1363.4|15
1627407460000|2021-07-27 17:37:40|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|4
1627407470000|2021-07-27 17:37:50|1364.7|1363.5|1364.9|1363.7|1364.9|1363.7|1364.7|1363.5|8
1627407480000|2021-07-27 17:38:00|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|6
1627407490000|2021-07-27 17:38:10|1364.9|1363.7|1364.7|1363.5|1364.9|1363.7|1364.7|1363.5|28
1627407500000|2021-07-27 17:38:20|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|18
1627407510000|2021-07-27 17:38:30|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|3
1627407520000|2021-07-27 17:38:40|||||||||1
1627407530000|2021-07-27 17:38:50|1364.7|1363.5|1364.9|1363.7|1364.9|1363.7|1364.7|1363.5|15
1627407540000|2021-07-27 17:39:00|1365|1363.8|1364.9|1363.7|1365.1|1363.9|1364.9|1363.7|18
1627407550000|2021-07-27 17:39:10|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|10
1627407560000|2021-07-27 17:39:20|1364.4|1363.2|1364.6|1363.4|1364.8|1363.6|1364.4|1363.2|16
1627407570000|2021-07-27 17:39:30|1364.4|1363.2|1364.7|1363.5|1364.7|1363.5|1364.4|1363.2|3
1627407580000|2021-07-27 17:39:40|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|2
1627407590000|2021-07-27 17:39:50|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|4
1627407600000|2021-07-27 17:40:00|1364.1|1362.9|1364.2|1363|1364.2|1363|1364.1|1362.9|3
1627407610000|2021-07-27 17:40:10|1364.1|1362.9|1363.9|1362.7|1364.2|1363|1363.9|1362.7|4
1627407620000|2021-07-27 17:40:20|1364|1362.8|1363.9|1362.7|1364.1|1362.9|1363.9|1362.7|3
1627407630000|2021-07-27 17:40:30|1363.5|1362.3|1363.4|1362.2|1363.8|1362.6|1363.4|1362.2|34
1627407640000|2021-07-27 17:40:40|1363.5|1362.3|1363.4|1362.2|1363.5|1362.3|1363.4|1362.2|7
1627407650000|2021-07-27 17:40:50|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|6
1627407660000|2021-07-27 17:41:00|1363.3|1362.1|1363.1|1361.9|1363.4|1362.2|1362.9|1361.7|54
1627407670000|2021-07-27 17:41:10|1363|1361.8|1362.9|1361.7|1363.1|1361.9|1362.8|1361.6|10
1627407680000|2021-07-27 17:41:20|1362.8|1361.6|1363.1|1361.9|1363.2|1362|1362.8|1361.6|11
1627407690000|2021-07-27 17:41:30|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|34
1627407700000|2021-07-27 17:41:40|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.2|1362|20
1627407710000|2021-07-27 17:41:50|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|8
1627407720000|2021-07-27 17:42:00|1363.4|1362.2|1363.7|1362.5|1363.8|1362.6|1363.4|1362.2|3
1627407730000|2021-07-27 17:42:10|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|3
1627407740000|2021-07-27 17:42:20|1364|1362.8|1363.7|1362.5|1364.2|1363|1363.7|1362.5|51
1627407750000|2021-07-27 17:42:30|1363.5|1362.3|1363.3|1362.1|1363.5|1362.3|1363.2|1362|27
1627407760000|2021-07-27 17:42:40|||||||||2
1627407770000|2021-07-27 17:42:50|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|2
1627407780000|2021-07-27 17:43:00|1363.4|1362.2|1363.4|1362.2|1363.5|1362.3|1363.2|1362|11
1627407790000|2021-07-27 17:43:10|||||||||2
1627407800000|2021-07-27 17:43:20|1363.7|1362.5|1364|1362.8|1364.1|1362.9|1363.7|1362.5|12
1627407810000|2021-07-27 17:43:30|1363.9|1362.7|1364.4|1363.2|1364.4|1363.2|1363.7|1362.5|21
1627407820000|2021-07-27 17:43:40|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|18
1627407830000|2021-07-27 17:43:50|1364.7|1363.5|1364.5|1363.3|1364.8|1363.6|1364.5|1363.3|3
1627407840000|2021-07-27 17:44:00|1364.4|1363.2|1364.4|1363.2|1364.6|1363.4|1364.4|1363.2|2
1627407850000|2021-07-27 17:44:10|||||||||1
1627407860000|2021-07-27 17:44:20|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|3
1627407870000|2021-07-27 17:44:30|1364.7|1363.5|1364.5|1363.3|1364.7|1363.5|1364.5|1363.3|3
1627407880000|2021-07-27 17:44:40|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.2|1363|15
1627407890000|2021-07-27 17:44:50|1364.2|1363|1364.2|1363|1364.3|1363.1|1364.2|1363|1
1627407900000|2021-07-27 17:45:00|1364.3|1363.1|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|7
1627407910000|2021-07-27 17:45:10|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|3
1627407930000|2021-07-27 17:45:30|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.2|1363|3
1627407940000|2021-07-27 17:45:40|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|0
1627407960000|2021-07-27 17:46:00|1364.2|1363|1364.1|1362.9|1364.2|1363|1364.1|1362.9|3
1627407970000|2021-07-27 17:46:10|1364.2|1363|1364.1|1362.9|1364.2|1363|1364.1|1362.9|0
1627407980000|2021-07-27 17:46:20|1364.2|1363|1364.2|1363|1364.2|1363|1364.1|1362.9|0
1627407990000|2021-07-27 17:46:30|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|4
1627408000000|2021-07-27 17:46:40|1364|1362.8|1363.9|1362.7|1364|1362.8|1363.8|1362.6|34
1627408010000|2021-07-27 17:46:50|||||||||2
1627408020000|2021-07-27 17:47:00|1364.1|1362.9|1363.9|1362.7|1364.1|1362.9|1363.9|1362.7|7
1627408030000|2021-07-27 17:47:10|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|6
1627408040000|2021-07-27 17:47:20|1363.9|1362.7|1364.2|1363|1364.3|1363.1|1363.9|1362.7|36
1627408050000|2021-07-27 17:47:30|||||||||1
1627408060000|2021-07-27 17:47:40|||||||||4
1627408080000|2021-07-27 17:48:00|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|12
1627408090000|2021-07-27 17:48:10|1364|1362.8|1363.6|1362.4|1364|1362.8|1363.4|1362.2|19
1627408100000|2021-07-27 17:48:20|||||||||1
1627408110000|2021-07-27 17:48:30|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|1363.2|1362|1
1627408120000|2021-07-27 17:48:40|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|1
1627408130000|2021-07-27 17:48:50|1363.3|1362.1|1363.4|1362.2|1363.4|1362.2|1363.2|1362|2
1627408140000|2021-07-27 17:49:00|1363.3|1362.1|1363.3|1362.1|1363.4|1362.2|1363.3|1362.1|4
1627408150000|2021-07-27 17:49:10|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|1
1627408160000|2021-07-27 17:49:20|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.6|1361.4|11
1627408170000|2021-07-27 17:49:30|1362.6|1361.4|1362.4|1361.2|1362.6|1361.4|1362.4|1361.2|49
1627408180000|2021-07-27 17:49:40|1362.3|1361.1|1362.3|1361.1|1362.4|1361.2|1362.2|1361|3
1627408190000|2021-07-27 17:49:50|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|0
1627408200000|2021-07-27 17:50:00|1362.5|1361.3|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|5
1627408210000|2021-07-27 17:50:10|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|12
1627408220000|2021-07-27 17:50:20|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|2
1627408230000|2021-07-27 17:50:30|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|6
1627408240000|2021-07-27 17:50:40|||||||||1
1627408250000|2021-07-27 17:50:50|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|9
1627408260000|2021-07-27 17:51:00|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|2
1627408270000|2021-07-27 17:51:10|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1
1627408280000|2021-07-27 17:51:20|1362.5|1361.3|1362.9|1361.7|1363.1|1361.9|1362.4|1361.2|6
1627408290000|2021-07-27 17:51:30|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|4
1627408300000|2021-07-27 17:51:40|1362.9|1361.7|1363.4|1362.2|1363.4|1362.2|1362.9|1361.7|16
1627408310000|2021-07-27 17:51:50|1363.3|1362.1|1363.2|1362|1363.4|1362.2|1363.2|1362|9
1627408320000|2021-07-27 17:52:00|1363.1|1361.9|1363.3|1362.1|1363.3|1362.1|1363.1|1361.9|12
1627408330000|2021-07-27 17:52:10|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|3
1627408340000|2021-07-27 17:52:20|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|8
1627408350000|2021-07-27 17:52:30|1363.8|1362.6|1363.7|1362.5|1363.8|1362.6|1363.7|1362.5|2
1627408360000|2021-07-27 17:52:40|1363.8|1362.6|1363.9|1362.7|1363.9|1362.7|1363.8|1362.6|11
1627408370000|2021-07-27 17:52:50|1364|1362.8|1364|1362.8|1364.1|1362.9|1364|1362.8|21
1627408380000|2021-07-27 17:53:00|1363.9|1362.7|1363.9|1362.7|1364|1362.8|1363.9|1362.7|5
1627408390000|2021-07-27 17:53:10|||||||||2
1627408400000|2021-07-27 17:53:20|1363.6|1362.4|1363.3|1362.1|1363.6|1362.4|1363|1361.8|107
1627408410000|2021-07-27 17:53:30|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|2
1627408420000|2021-07-27 17:53:40|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|2
1627408430000|2021-07-27 17:53:50|||||||||2
1627408440000|2021-07-27 17:54:00|1363.9|1362.7|1364|1362.8|1364.1|1362.9|1363.9|1362.7|12
1627408450000|2021-07-27 17:54:10|1364.1|1362.9|1363.9|1362.7|1364.3|1363.1|1363.9|1362.7|7
1627408460000|2021-07-27 17:54:20|1363.8|1362.6|1363.6|1362.4|1363.8|1362.6|1363.5|1362.3|5
1627408470000|2021-07-27 17:54:30|1363.4|1362.2|1363.2|1362|1363.5|1362.3|1363|1361.8|87
1627408480000|2021-07-27 17:54:40|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|1363.2|1362|36
1627408490000|2021-07-27 17:54:50|1363.2|1362|1363.3|1362.1|1363.3|1362.1|1363.2|1362|1
1627408500000|2021-07-27 17:55:00|1363.5|1362.3|1363.2|1362|1363.6|1362.4|1363.2|1362|4
1627408510000|2021-07-27 17:55:10|1363.3|1362.1|1363.4|1362.2|1363.4|1362.2|1363.3|1362.1|4
1627408520000|2021-07-27 17:55:20|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.5|1361.3|18
1627408530000|2021-07-27 17:55:30|1362.9|1361.7|1362.3|1361.1|1362.9|1361.7|1362.3|1361.1|50
1627408540000|2021-07-27 17:55:40|1362.2|1361|1361.9|1360.7|1362.2|1361|1361.9|1360.7|14
1627408550000|2021-07-27 17:55:50|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1361.9|1360.7|20
1627408560000|2021-07-27 17:56:00|1362.1|1360.9|1361.9|1360.7|1362.2|1361|1361.9|1360.7|11
1627408570000|2021-07-27 17:56:10|1362|1360.8|1361.8|1360.6|1362.1|1360.9|1361.7|1360.5|10
1627408580000|2021-07-27 17:56:20|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|11
1627408590000|2021-07-27 17:56:30|1361.9|1360.7|1361.3|1360.1|1361.9|1360.7|1361.3|1360.1|36
1627408600000|2021-07-27 17:56:40|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|1
1627408610000|2021-07-27 17:56:50|1361.4|1360.2|1360.9|1359.7|1361.7|1360.5|1360.9|1359.7|32
1627408620000|2021-07-27 17:57:00|1360.8|1359.6|1360.7|1359.5|1361.2|1360|1360.7|1359.5|48
1627408630000|2021-07-27 17:57:10|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|10
1627408640000|2021-07-27 17:57:20|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|34
1627408650000|2021-07-27 17:57:30|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|4
1627408660000|2021-07-27 17:57:40|1360.7|1359.5|1361.3|1360.1|1361.4|1360.2|1360.7|1359.5|24
1627408670000|2021-07-27 17:57:50|1361.2|1360|1361.5|1360.3|1361.8|1360.6|1361.2|1360|23
1627408680000|2021-07-27 17:58:00|1361.7|1360.5|1361.8|1360.6|1361.9|1360.7|1361.5|1360.3|41
1627408690000|2021-07-27 17:58:10|1361.9|1360.7|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|8
1627408700000|2021-07-27 17:58:20|1361.9|1360.7|1362.2|1361|1362.3|1361.1|1361.9|1360.7|19
1627408710000|2021-07-27 17:58:30|1362.1|1360.9|1361.5|1360.3|1362.1|1360.9|1361.4|1360.2|18
1627408720000|2021-07-27 17:58:40|1361.4|1360.2|1361.8|1360.6|1361.9|1360.7|1361.4|1360.2|23
1627408730000|2021-07-27 17:58:50|1361.9|1360.7|1361.9|1360.7|1362.2|1361|1361.9|1360.7|6
1627408740000|2021-07-27 17:59:00|1362|1360.8|1362|1360.8|1362.1|1360.9|1361.9|1360.7|24
1627408750000|2021-07-27 17:59:10|1361.9|1360.7|1361.6|1360.4|1361.9|1360.7|1361.6|1360.4|9
1627408760000|2021-07-27 17:59:20|1361.7|1360.5|1362|1360.8|1362.2|1361|1361.5|1360.3|17
1627408770000|2021-07-27 17:59:30|1361.9|1360.7|1362.4|1361.2|1362.4|1361.2|1361.9|1360.7|1
1627408780000|2021-07-27 17:59:40|1362.5|1361.3|1361.9|1360.7|1362.7|1361.5|1361.9|1360.7|8
1627408790000|2021-07-27 17:59:50|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|14
1627408800000|2021-07-27 18:00:00|1361.3|1360.1|1361.3|1360.1|1361.8|1360.6|1361.2|1360|21
1627408810000|2021-07-27 18:00:10|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|22
1627408820000|2021-07-27 18:00:20|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.7|1360.5|5
1627408830000|2021-07-27 18:00:30|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.8|1360.6|2
1627408840000|2021-07-27 18:00:40|1362|1360.8|1362.2|1361|1362.2|1361|1362|1360.8|61
1627408850000|2021-07-27 18:00:50|1362.4|1361.2|1362.2|1361|1362.4|1361.2|1362.2|1361|14
1627408860000|2021-07-27 18:01:00|1362.5|1361.3|1362.5|1361.3|1362.7|1361.5|1362.5|1361.3|23
1627408870000|2021-07-27 18:01:10|1362.7|1361.5|1362.7|1361.5|1362.9|1361.7|1362.5|1361.3|3
1627408880000|2021-07-27 18:01:20|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|0
1627408890000|2021-07-27 18:01:30|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|8
1627408900000|2021-07-27 18:01:40|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|10
1627408910000|2021-07-27 18:01:50|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|24
1627408920000|2021-07-27 18:02:00|1361|1359.8|1361.7|1360.5|1361.7|1360.5|1361|1359.8|69
1627408930000|2021-07-27 18:02:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|13
1627408940000|2021-07-27 18:02:20|1361.6|1360.4|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|4
1627408950000|2021-07-27 18:02:30|1361.4|1360.2|1361|1359.8|1361.4|1360.2|1361|1359.8|4
1627408960000|2021-07-27 18:02:40|1360.9|1359.7|1361.7|1360.5|1361.7|1360.5|1360.6|1359.4|155
1627408970000|2021-07-27 18:02:50|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|7
1627408980000|2021-07-27 18:03:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|7
1627408990000|2021-07-27 18:03:10|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1361.2|1360|7
1627409000000|2021-07-27 18:03:20|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|0
1627409010000|2021-07-27 18:03:30|1361.7|1360.5|1361.6|1360.4|1361.8|1360.6|1361.3|1360.1|41
1627409020000|2021-07-27 18:03:40|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|19
1627409030000|2021-07-27 18:03:50|1361.5|1360.3|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|16
1627409040000|2021-07-27 18:04:00|1361.6|1360.4|1361.6|1360.4|1362|1360.8|1361.6|1360.4|9
1627409050000|2021-07-27 18:04:10|1361.8|1360.6|1362|1360.8|1362|1360.8|1361.8|1360.6|2
1627409070000|2021-07-27 18:04:30|1362.1|1360.9|1361.7|1360.5|1362.1|1360.9|1361.7|1360.5|2
1627409080000|2021-07-27 18:04:40|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|13
1627409090000|2021-07-27 18:04:50|1361.6|1360.4|1362.1|1360.9|1362.1|1360.9|1361.6|1360.4|13
1627409100000|2021-07-27 18:05:00|1362.2|1361|1361.6|1360.4|1362.2|1361|1361.5|1360.3|22
1627409110000|2021-07-27 18:05:10|1361.5|1360.3|1361.2|1360|1361.6|1360.4|1361.2|1360|10
1627409120000|2021-07-27 18:05:20|1361.1|1359.9|1360.6|1359.4|1361.1|1359.9|1360.4|1359.2|28
1627409130000|2021-07-27 18:05:30|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|80
1627409140000|2021-07-27 18:05:40|1360.7|1359.5|1361.2|1360|1361.3|1360.1|1360.7|1359.5|12
1627409150000|2021-07-27 18:05:50|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1360.9|1359.7|2
1627409160000|2021-07-27 18:06:00|1361.1|1359.9|1361.6|1360.4|1361.6|1360.4|1361.1|1359.9|29
1627409170000|2021-07-27 18:06:10|1361.5|1360.3|1361.6|1360.4|1361.7|1360.5|1361.5|1360.3|10
1627409180000|2021-07-27 18:06:20|1361.5|1360.3|1361.8|1360.6|1361.8|1360.6|1361.5|1360.3|28
1627409190000|2021-07-27 18:06:30|1361.7|1360.5|1361.6|1360.4|1361.9|1360.7|1361.5|1360.3|5
1627409200000|2021-07-27 18:06:40|1361.5|1360.3|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|2
1627409210000|2021-07-27 18:06:50|1361.6|1360.4|1362|1360.8|1362|1360.8|1361.4|1360.2|16
1627409220000|2021-07-27 18:07:00|1361.9|1360.7|1361.8|1360.6|1362|1360.8|1361.7|1360.5|17
1627409230000|2021-07-27 18:07:10|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|12
1627409240000|2021-07-27 18:07:20|1361.6|1360.4|1361.1|1359.9|1361.6|1360.4|1361.1|1359.9|47
1627409250000|2021-07-27 18:07:30|1361|1359.8|1361.3|1360.1|1361.5|1360.3|1361|1359.8|5
1627409260000|2021-07-27 18:07:40|1361.5|1360.3|1361.8|1360.6|1361.8|1360.6|1361.5|1360.3|14
1627409270000|2021-07-27 18:07:50|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.5|1360.3|3
1627409280000|2021-07-27 18:08:00|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.2|1360|20
1627409290000|2021-07-27 18:08:10|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|7
1627409300000|2021-07-27 18:08:20|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|48
1627409310000|2021-07-27 18:08:30|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|23
1627409320000|2021-07-27 18:08:40|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|18
1627409330000|2021-07-27 18:08:50|1361.6|1360.4|1361.2|1360|1361.6|1360.4|1361.2|1360|8
1627409340000|2021-07-27 18:09:00|1361.3|1360.1|1361.7|1360.5|1361.7|1360.5|1361.3|1360.1|30
1627409350000|2021-07-27 18:09:10|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|6
1627409360000|2021-07-27 18:09:20|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|8
1627409370000|2021-07-27 18:09:30|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1361.3|1360.1|2
1627409380000|2021-07-27 18:09:40|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|23
1627409390000|2021-07-27 18:09:50|1361.5|1360.3|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|4
1627409400000|2021-07-27 18:10:00|1361.3|1360.1|1361.1|1359.9|1361.5|1360.3|1361.1|1359.9|20
1627409410000|2021-07-27 18:10:10|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361|1359.8|17
1627409420000|2021-07-27 18:10:20|1361.2|1360|1361.6|1360.4|1361.6|1360.4|1361.2|1360|9
1627409430000|2021-07-27 18:10:30|1361.5|1360.3|1361|1359.8|1361.5|1360.3|1361|1359.8|18
1627409440000|2021-07-27 18:10:40|1360.8|1359.6|1360.5|1359.3|1360.8|1359.6|1360.4|1359.2|11
1627409450000|2021-07-27 18:10:50|1360.4|1359.2|1360.1|1358.9|1360.4|1359.2|1360.1|1358.9|32
1627409460000|2021-07-27 18:11:00|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|9
1627409470000|2021-07-27 18:11:10|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|18
1627409480000|2021-07-27 18:11:20|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|23
1627409490000|2021-07-27 18:11:30|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360|1358.8|40
1627409500000|2021-07-27 18:11:40|1360.2|1359|1360.4|1359.2|1360.5|1359.3|1360|1358.8|6
1627409510000|2021-07-27 18:11:50|1360.5|1359.3|1360.3|1359.1|1360.5|1359.3|1360.3|1359.1|5
1627409520000|2021-07-27 18:12:00|1360.2|1359|1360|1358.8|1360.3|1359.1|1360|1358.8|32
1627409530000|2021-07-27 18:12:10|1360.2|1359|1360.5|1359.3|1360.5|1359.3|1360.1|1358.9|61
1627409540000|2021-07-27 18:12:20|1360.3|1359.1|1360.2|1359|1360.5|1359.3|1360.2|1359|6
1627409550000|2021-07-27 18:12:30|1360.3|1359.1|1360.6|1359.4|1360.6|1359.4|1360.2|1359|2
1627409560000|2021-07-27 18:12:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|25
1627409570000|2021-07-27 18:12:50|1360.8|1359.6|1361.5|1360.3|1361.5|1360.3|1360.5|1359.3|59
1627409580000|2021-07-27 18:13:00|1361.2|1360|1361.6|1360.4|1361.6|1360.4|1361.2|1360|70
1627409590000|2021-07-27 18:13:10|1361.7|1360.5|1361.2|1360|1361.7|1360.5|1361|1359.8|62
1627409600000|2021-07-27 18:13:20|1360.6|1359.4|1360.5|1359.3|1361|1359.8|1360.3|1359.1|76
1627409610000|2021-07-27 18:13:30|1360.8|1359.6|1361.3|1360.1|1361.6|1360.4|1360.8|1359.6|8
1627409620000|2021-07-27 18:13:40|1361.4|1360.2|1361|1359.8|1362.5|1361.3|1361|1359.8|38
1627409630000|2021-07-27 18:13:50|1361.7|1360.5|1361|1359.8|1361.7|1360.5|1361|1359.8|69
1627409640000|2021-07-27 18:14:00|1360.7|1359.5|1361.5|1360.3|1362.1|1360.9|1360.2|1359|226
1627409650000|2021-07-27 18:14:10|1361.3|1360.1|1362.2|1361|1362.2|1361|1360.4|1359.2|143
1627409660000|2021-07-27 18:14:20|1362|1360.8|1361.5|1360.3|1362.1|1360.9|1361|1359.8|146
1627409670000|2021-07-27 18:14:30|1361.7|1360.5|1361.6|1360.4|1362|1360.8|1361.4|1360.2|160
1627409680000|2021-07-27 18:14:40|1361.5|1360.3|1361.5|1360.3|1361.7|1360.5|1361.3|1360.1|154
1627409690000|2021-07-27 18:14:50|1361.7|1360.5|1361.9|1360.7|1362|1360.8|1361.7|1360.5|98
1627409700000|2021-07-27 18:15:00|1362|1360.8|1362.3|1361.1|1362.4|1361.2|1361.9|1360.7|47
1627409710000|2021-07-27 18:15:10|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.2|1361|36
1627409720000|2021-07-27 18:15:20|1362.1|1360.9|1362.4|1361.2|1362.4|1361.2|1362.1|1360.9|22
1627409730000|2021-07-27 18:15:30|1362.5|1361.3|1362.7|1361.5|1362.7|1361.5|1362.4|1361.2|37
1627409740000|2021-07-27 18:15:40|||||||||8
1627409750000|2021-07-27 18:15:50|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|24
1627409760000|2021-07-27 18:16:00|1363|1361.8|1362.9|1361.7|1363.2|1362|1362.9|1361.7|21
1627409770000|2021-07-27 18:16:10|1363.2|1362|1363.1|1361.9|1363.2|1362|1363|1361.8|19
1627409780000|2021-07-27 18:16:20|1362.9|1361.7|1362.9|1361.7|1363|1361.8|1362.9|1361.7|15
1627409790000|2021-07-27 18:16:30|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|2
1627409800000|2021-07-27 18:16:40|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|7
1627409810000|2021-07-27 18:16:50|||||||||24
1627409820000|2021-07-27 18:17:00|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|8
1627409830000|2021-07-27 18:17:10|1362.9|1361.7|1363.1|1361.9|1363.2|1362|1362.9|1361.7|39
1627409840000|2021-07-27 18:17:20|1363|1361.8|1363|1361.8|1363.1|1361.9|1363|1361.8|4
1627409850000|2021-07-27 18:17:30|1362.9|1361.7|1362.9|1361.7|1363.1|1361.9|1362.9|1361.7|3
1627409860000|2021-07-27 18:17:40|1362.7|1361.5|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|61
1627409870000|2021-07-27 18:17:50|1363.1|1361.9|1362.9|1361.7|1363.1|1361.9|1362.9|1361.7|7
1627409880000|2021-07-27 18:18:00|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|14
1627409890000|2021-07-27 18:18:10|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.2|1362|42
1627409900000|2021-07-27 18:18:20|1363.3|1362.1|1363.4|1362.2|1363.4|1362.2|1363.3|1362.1|8
1627409910000|2021-07-27 18:18:30|1363.5|1362.3|1363.4|1362.2|1363.5|1362.3|1363.2|1362|13
1627409920000|2021-07-27 18:18:40|1363.3|1362.1|1363.2|1362|1363.3|1362.1|1363.2|1362|3
1627409930000|2021-07-27 18:18:50|1363.1|1361.9|1363|1361.8|1363.1|1361.9|1363|1361.8|7
1627409940000|2021-07-27 18:19:00|1362.9|1361.7|1363.2|1362|1363.4|1362.2|1362.9|1361.7|17
1627409950000|2021-07-27 18:19:10|1363.1|1361.9|1362.9|1361.7|1363.2|1362|1362.9|1361.7|17
1627409960000|2021-07-27 18:19:20|1363|1361.8|1362.9|1361.7|1363.2|1362|1362.5|1361.3|114
1627409970000|2021-07-27 18:19:30|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|16
1627409980000|2021-07-27 18:19:40|1363|1361.8|1363|1361.8|1363.1|1361.9|1362.7|1361.5|39
1627409990000|2021-07-27 18:19:50|1362.9|1361.7|1362.9|1361.7|1363|1361.8|1362.8|1361.6|22
1627430400000|2021-07-28 00:00:00|1366.9|1365.7|1367.3|1366.1|1367.3|1366.1|1365.7|1364.5|100
1627430410000|2021-07-28 00:00:10|1367.2|1366|1366.4|1365.2|1367.7|1366.5|1365.9|1364.7|57
1627430420000|2021-07-28 00:00:20|1366.7|1365.5|1367.4|1366.2|1367.7|1366.5|1366.7|1365.5|35
1627430430000|2021-07-28 00:00:30|1367.3|1366.1|1367.9|1366.7|1367.9|1366.7|1367.2|1366|16
1627430440000|2021-07-28 00:00:40|1367.8|1366.6|1367.7|1366.5|1367.8|1366.6|1367.4|1366.2|7
1627430450000|2021-07-28 00:00:50|1367.8|1366.6|1368.2|1367|1368.2|1367|1367.5|1366.3|19
1627430460000|2021-07-28 00:01:00|1368.3|1367.1|1367.4|1366.2|1368.9|1367.7|1367.4|1366.2|77
1627430470000|2021-07-28 00:01:10|1367.5|1366.3|1367.8|1366.6|1367.8|1366.6|1367.5|1366.3|11
1627430480000|2021-07-28 00:01:20|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|6
1627430490000|2021-07-28 00:01:30|1367.7|1366.5|1367.3|1366.1|1367.7|1366.5|1367.3|1366.1|5
1627430500000|2021-07-28 00:01:40|1367.2|1366|1367|1365.8|1367.2|1366|1367|1365.8|8
1627430510000|2021-07-28 00:01:50|1367.1|1365.9|1367.7|1366.5|1367.7|1366.5|1367|1365.8|7
1627430520000|2021-07-28 00:02:00|1367.8|1366.6|1367.4|1366.2|1367.9|1366.7|1367.4|1366.2|22
1627430530000|2021-07-28 00:02:10|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|12
1627430540000|2021-07-28 00:02:20|||||||||1
1627430550000|2021-07-28 00:02:30|1367.5|1366.3|1367.3|1366.1|1367.5|1366.3|1367.3|1366.1|15
1627430560000|2021-07-28 00:02:40|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|4
1627430570000|2021-07-28 00:02:50|||||||||1
1627430580000|2021-07-28 00:03:00|1367.4|1366.2|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|3
1627430590000|2021-07-28 00:03:10|1367.2|1366|1367|1365.8|1367.2|1366|1367|1365.8|8
1627430600000|2021-07-28 00:03:20|1366.9|1365.7|1366.5|1365.3|1366.9|1365.7|1366.2|1365|207
1627430610000|2021-07-28 00:03:30|1366.4|1365.2|1367|1365.8|1367|1365.8|1366.3|1365.1|18
1627430620000|2021-07-28 00:03:40|1366.9|1365.7|1367.2|1366|1367.2|1366|1366.9|1365.7|9
1627430630000|2021-07-28 00:03:50|1367.4|1366.2|1367.2|1366|1367.7|1366.5|1366.9|1365.7|16
1627430640000|2021-07-28 00:04:00|1366.9|1365.7|1367.7|1366.5|1367.7|1366.5|1366.9|1365.7|21
1627430650000|2021-07-28 00:04:10|1368.1|1366.9|1368.2|1367|1368.2|1367|1368.1|1366.9|18
1627430660000|2021-07-28 00:04:20|||||||||4
1627430670000|2021-07-28 00:04:30|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.2|1367|6
1627430680000|2021-07-28 00:04:40|1368.2|1367|1368.4|1367.2|1368.4|1367.2|1368|1366.8|18
1627430690000|2021-07-28 00:04:50|1368.5|1367.3|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|9
1627430700000|2021-07-28 00:05:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|33
1627430710000|2021-07-28 00:05:10|1368.5|1367.3|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|20
1627430720000|2021-07-28 00:05:20|||||||||1
1627430730000|2021-07-28 00:05:30|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.4|1367.2|3
1627430740000|2021-07-28 00:05:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627430750000|2021-07-28 00:05:50|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|307
1627430760000|2021-07-28 00:06:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627430770000|2021-07-28 00:06:10|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|8
1627430780000|2021-07-28 00:06:20|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|23
1627430790000|2021-07-28 00:06:30|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627430800000|2021-07-28 00:06:40|||||||||1
1627430820000|2021-07-28 00:07:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|3
1627430830000|2021-07-28 00:07:10|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627430840000|2021-07-28 00:07:20|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|2
1627430850000|2021-07-28 00:07:30|1367.6|1366.4|1367.4|1366.2|1367.6|1366.4|1367.4|1366.2|9
1627430860000|2021-07-28 00:07:40|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|3
1627430870000|2021-07-28 00:07:50|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|6
1627430880000|2021-07-28 00:08:00|1367.6|1366.4|1368.5|1367.3|1368.5|1367.3|1367.6|1366.4|18
1627430890000|2021-07-28 00:08:10|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|8
1627430900000|2021-07-28 00:08:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|5
1627430910000|2021-07-28 00:08:30|1368.3|1367.1|1367.9|1366.7|1368.3|1367.1|1367.9|1366.7|14
1627430930000|2021-07-28 00:08:50|||||||||9
1627430940000|2021-07-28 00:09:00|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|3
1627430950000|2021-07-28 00:09:10|1367.9|1366.7|1367.9|1366.7|1368|1366.8|1367.9|1366.7|26
1627430970000|2021-07-28 00:09:30|1367.7|1366.5|1367.3|1366.1|1367.7|1366.5|1367.2|1366|18
1627430990000|2021-07-28 00:09:50|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|8
1627431000000|2021-07-28 00:10:00|1367|1365.8|1366.2|1365|1367|1365.8|1366|1364.8|35
1627431010000|2021-07-28 00:10:10|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|11
1627431030000|2021-07-28 00:10:30|1366.5|1365.3|1366.7|1365.5|1366.7|1365.5|1366.5|1365.3|3
1627431040000|2021-07-28 00:10:40|1366.4|1365.2|1366.5|1365.3|1366.5|1365.3|1366.4|1365.2|6
1627431060000|2021-07-28 00:11:00|1366.7|1365.5|1367.2|1366|1367.2|1366|1366.7|1365.5|14
1627431070000|2021-07-28 00:11:10|1367.6|1366.4|1367.7|1366.5|1367.7|1366.5|1367.6|1366.4|4
1627431080000|2021-07-28 00:11:20|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|4
1627431100000|2021-07-28 00:11:40|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|5
1627431110000|2021-07-28 00:11:50|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|3
1627431120000|2021-07-28 00:12:00|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|1
1627431130000|2021-07-28 00:12:10|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|2
1627431140000|2021-07-28 00:12:20|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|7
1627431150000|2021-07-28 00:12:30|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|3
1627431170000|2021-07-28 00:12:50|1367.2|1366|1366.7|1365.5|1367.2|1366|1366.7|1365.5|6
1627431180000|2021-07-28 00:13:00|1366.8|1365.6|1367|1365.8|1367|1365.8|1366.8|1365.6|2
1627431210000|2021-07-28 00:13:30|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|10
1627431220000|2021-07-28 00:13:40|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1
1627431230000|2021-07-28 00:13:50|1366.9|1365.7|1366.7|1365.5|1366.9|1365.7|1366.7|1365.5|1
1627431240000|2021-07-28 00:14:00|1366.8|1365.6|1367|1365.8|1367|1365.8|1366.8|1365.6|5
1627431250000|2021-07-28 00:14:10|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|3
1627431300000|2021-07-28 00:15:00|1367|1365.8|1367.7|1366.5|1367.7|1366.5|1367|1365.8|7
1627431320000|2021-07-28 00:15:20|1368|1366.8|1367.8|1366.6|1368|1366.8|1367.8|1366.6|6
1627431330000|2021-07-28 00:15:30|1367.9|1366.7|1367.7|1366.5|1367.9|1366.7|1367.7|1366.5|2
1627431340000|2021-07-28 00:15:40|1367.8|1366.6|1367.9|1366.7|1367.9|1366.7|1367.8|1366.6|1
1627431350000|2021-07-28 00:15:50|1367.7|1366.5|1367.4|1366.2|1367.7|1366.5|1367.2|1366|17
1627431360000|2021-07-28 00:16:00|1367.3|1366.1|1367.8|1366.6|1367.8|1366.6|1367.3|1366.1|5
1627431370000|2021-07-28 00:16:10|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|7
1627431380000|2021-07-28 00:16:20|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.7|1366.5|2
1627431390000|2021-07-28 00:16:30|1367.5|1366.3|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|4
1627431400000|2021-07-28 00:16:40|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|1
1627431410000|2021-07-28 00:16:50|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|1
1627431420000|2021-07-28 00:17:00|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.4|1366.2|4
1627431430000|2021-07-28 00:17:10|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|1
1627431440000|2021-07-28 00:17:20|1367.6|1366.4|1367.7|1366.5|1367.7|1366.5|1367.5|1366.3|2
1627431450000|2021-07-28 00:17:30|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|3
1627431460000|2021-07-28 00:17:40|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|1
1627431470000|2021-07-28 00:17:50|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.8|1366.6|1
1627431480000|2021-07-28 00:18:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|3
1627431490000|2021-07-28 00:18:10|1367.9|1366.7|1367.7|1366.5|1367.9|1366.7|1367.7|1366.5|2
1627431500000|2021-07-28 00:18:20|1367.8|1366.6|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|2
1627431520000|2021-07-28 00:18:40|1367.9|1366.7|1367.7|1366.5|1367.9|1366.7|1367.7|1366.5|1
1627431530000|2021-07-28 00:18:50|||||||||1
1627431540000|2021-07-28 00:19:00|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|0
1627431550000|2021-07-28 00:19:10|||||||||2
1627431580000|2021-07-28 00:19:40|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627431590000|2021-07-28 00:19:50|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|2
1627431600000|2021-07-28 00:20:00|||||||||2
1627431610000|2021-07-28 00:20:10|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|1
1627431620000|2021-07-28 00:20:20|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|1
1627431630000|2021-07-28 00:20:30|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|4
1627431640000|2021-07-28 00:20:40|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|1
1627431650000|2021-07-28 00:20:50|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|1
1627431660000|2021-07-28 00:21:00|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|1
1627431670000|2021-07-28 00:21:10|||||||||1
1627431680000|2021-07-28 00:21:20|1367.7|1366.5|1367.8|1366.6|1367.9|1366.7|1367.7|1366.5|11
1627431690000|2021-07-28 00:21:30|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|6
1627431700000|2021-07-28 00:21:40|||||||||1
1627431710000|2021-07-28 00:21:50|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|3
1627431720000|2021-07-28 00:22:00|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|2
1627431730000|2021-07-28 00:22:10|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|2
1627431740000|2021-07-28 00:22:20|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|1
1627431750000|2021-07-28 00:22:30|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|18
1627431770000|2021-07-28 00:22:50|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.8|1366.6|0
1627431780000|2021-07-28 00:23:00|1367.7|1366.5|1367.4|1366.2|1367.7|1366.5|1367.4|1366.2|8
1627431790000|2021-07-28 00:23:10|1367.3|1366.1|1367.3|1366.1|1367.4|1366.2|1367.3|1366.1|6
1627431800000|2021-07-28 00:23:20|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1627431820000|2021-07-28 00:23:40|||||||||1
1627431840000|2021-07-28 00:24:00|1367.3|1366.1|1367|1365.8|1367.3|1366.1|1367|1365.8|5
1627431850000|2021-07-28 00:24:10|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|1
1627431860000|2021-07-28 00:24:20|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|2
1627431930000|2021-07-28 00:25:30|1367|1365.8|1366.9|1365.7|1367|1365.8|1366.9|1365.7|3
1627431950000|2021-07-28 00:25:50|1367.2|1366|1367.2|1366|1367.2|1366|1367.1|1365.9|9
1627431980000|2021-07-28 00:26:20|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|3
1627432020000|2021-07-28 00:27:00|1367.1|1365.9|1367|1365.8|1367.1|1365.9|1366.9|1365.7|5
1627432030000|2021-07-28 00:27:10|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|0
1627432050000|2021-07-28 00:27:30|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|0
1627432060000|2021-07-28 00:27:40|||||||||2
1627432070000|2021-07-28 00:27:50|||||||||1
1627432080000|2021-07-28 00:28:00|1367|1365.8|1366.7|1365.5|1367|1365.8|1366.7|1365.5|15
1627432090000|2021-07-28 00:28:10|1366.5|1365.3|1366.2|1365|1366.5|1365.3|1366.2|1365|31
1627432100000|2021-07-28 00:28:20|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|6
1627432110000|2021-07-28 00:28:30|1366|1364.8|1365.9|1364.7|1366|1364.8|1365.9|1364.7|1
1627432140000|2021-07-28 00:29:00|1366|1364.8|1366.2|1365|1366.2|1365|1366|1364.8|2
1627432190000|2021-07-28 00:29:50|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|15
1627432200000|2021-07-28 00:30:00|1366.4|1365.2|1366.4|1365.2|1366.7|1365.5|1366.4|1365.2|7
1627432210000|2021-07-28 00:30:10|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1
1627432220000|2021-07-28 00:30:20|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|0
1627432260000|2021-07-28 00:31:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1
1627432280000|2021-07-28 00:31:20|1366.7|1365.5|1367.4|1366.2|1367.4|1366.2|1366.7|1365.5|9
1627432300000|2021-07-28 00:31:40|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|2
1627432310000|2021-07-28 00:31:50|||||||||1
1627432320000|2021-07-28 00:32:00|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|4
1627432350000|2021-07-28 00:32:30|1367.2|1366|1366.7|1365.5|1367.2|1366|1366.7|1365.5|2
1627432360000|2021-07-28 00:32:40|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|0
1627432390000|2021-07-28 00:33:10|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|0
1627432400000|2021-07-28 00:33:20|1366.7|1365.5|1366.4|1365.2|1366.7|1365.5|1366.4|1365.2|7
1627432430000|2021-07-28 00:33:50|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.4|1365.2|1
1627432440000|2021-07-28 00:34:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|3
1627432460000|2021-07-28 00:34:20|1366.4|1365.2|1366.5|1365.3|1366.7|1365.5|1366.4|1365.2|4
1627432510000|2021-07-28 00:35:10|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|10
1627432550000|2021-07-28 00:35:50|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|27
1627432560000|2021-07-28 00:36:00|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.5|1366.3|25
1627432570000|2021-07-28 00:36:10|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|0
1627432580000|2021-07-28 00:36:20|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627432590000|2021-07-28 00:36:30|1367.8|1366.6|1368|1366.8|1368|1366.8|1367.8|1366.6|11
1627432600000|2021-07-28 00:36:40|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|11
1627432610000|2021-07-28 00:36:50|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|4
1627432620000|2021-07-28 00:37:00|1368.3|1367.1|1368.4|1367.2|1368.5|1367.3|1368.3|1367.1|14
1627432630000|2021-07-28 00:37:10|||||||||3
1627432660000|2021-07-28 00:37:40|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|12
1627432670000|2021-07-28 00:37:50|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|9
1627432680000|2021-07-28 00:38:00|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|1
1627432700000|2021-07-28 00:38:20|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|4
1627432730000|2021-07-28 00:38:50|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|1
1627432800000|2021-07-28 00:40:00|1368.6|1367.4|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|2
1627432820000|2021-07-28 00:40:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627432850000|2021-07-28 00:40:50|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|0
1627432860000|2021-07-28 00:41:00|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|5
1627432870000|2021-07-28 00:41:10|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|1
1627432880000|2021-07-28 00:41:20|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627432890000|2021-07-28 00:41:30|1368.4|1367.2|1368.1|1366.9|1368.4|1367.2|1368|1366.8|2
1627432900000|2021-07-28 00:41:40|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627432920000|2021-07-28 00:42:00|||||||||1
1627432930000|2021-07-28 00:42:10|1368.1|1366.9|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|3
1627432970000|2021-07-28 00:42:50|||||||||2
1627432980000|2021-07-28 00:43:00|||||||||1
1627432990000|2021-07-28 00:43:10|||||||||1
1627433010000|2021-07-28 00:43:30|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|6
1627433060000|2021-07-28 00:44:20|||||||||1
1627433070000|2021-07-28 00:44:30|||||||||1
1627433090000|2021-07-28 00:44:50|1368|1366.8|1368|1366.8|1368.1|1366.9|1368|1366.8|1
1627433100000|2021-07-28 00:45:00|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1627433120000|2021-07-28 00:45:20|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|3
1627433130000|2021-07-28 00:45:30|1368.6|1367.4|1368.7|1367.5|1368.7|1367.5|1368.6|1367.4|11
1627433160000|2021-07-28 00:46:00|1368.6|1367.4|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|7
1627433170000|2021-07-28 00:46:10|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|1
1627433180000|2021-07-28 00:46:20|||||||||1
1627433190000|2021-07-28 00:46:30|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.5|1367.3|17
1627433200000|2021-07-28 00:46:40|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627433210000|2021-07-28 00:46:50|||||||||1
1627433220000|2021-07-28 00:47:00|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|1
1627433260000|2021-07-28 00:47:40|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|1
1627433270000|2021-07-28 00:47:50|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627433280000|2021-07-28 00:48:00|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|7
1627433290000|2021-07-28 00:48:10|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|3
1627433300000|2021-07-28 00:48:20|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|1
1627433320000|2021-07-28 00:48:40|1368.7|1367.5|1368.4|1367.2|1368.7|1367.5|1368.4|1367.2|3
1627433330000|2021-07-28 00:48:50|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|3
1627433340000|2021-07-28 00:49:00|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627433370000|2021-07-28 00:49:30|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|2
1627433380000|2021-07-28 00:49:40|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627433390000|2021-07-28 00:49:50|||||||||1
1627433400000|2021-07-28 00:50:00|||||||||10
1627433420000|2021-07-28 00:50:20|||||||||10
1627433450000|2021-07-28 00:50:50|||||||||5
1627433460000|2021-07-28 00:51:00|||||||||27
1627433510000|2021-07-28 00:51:50|||||||||2
1627433520000|2021-07-28 00:52:00|1367.7|1366.5|1367.5|1366.3|1367.7|1366.5|1367.5|1366.3|26
1627433530000|2021-07-28 00:52:10|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|3
1627433540000|2021-07-28 00:52:20|1367.5|1366.3|1366.8|1365.6|1367.5|1366.3|1366.8|1365.6|7
1627433550000|2021-07-28 00:52:30|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1627433560000|2021-07-28 00:52:40|1366.8|1365.6|1366.9|1365.7|1366.9|1365.7|1366.8|1365.6|0
1627433570000|2021-07-28 00:52:50|||||||||1
1627433580000|2021-07-28 00:53:00|1367|1365.8|1366.7|1365.5|1367|1365.8|1366.7|1365.5|2
1627433610000|2021-07-28 00:53:30|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|2
1627433620000|2021-07-28 00:53:40|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|0
1627433630000|2021-07-28 00:53:50|||||||||5
1627433640000|2021-07-28 00:54:00|1367|1365.8|1366.5|1365.3|1367.1|1365.9|1366.5|1365.3|25
1627433650000|2021-07-28 00:54:10|1366.6|1365.4|1366.7|1365.5|1366.7|1365.5|1366.6|1365.4|0
1627433660000|2021-07-28 00:54:20|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|7
1627433680000|2021-07-28 00:54:40|||||||||3
1627433690000|2021-07-28 00:54:50|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1627433700000|2021-07-28 00:55:00|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1
1627433720000|2021-07-28 00:55:20|1366.9|1365.7|1366.7|1365.5|1366.9|1365.7|1366.7|1365.5|2
1627433730000|2021-07-28 00:55:30|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|0
1627433740000|2021-07-28 00:55:40|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1627433760000|2021-07-28 00:56:00|1366.9|1365.7|1367.3|1366.1|1367.3|1366.1|1366.9|1365.7|9
1627433770000|2021-07-28 00:56:10|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|24
1627433780000|2021-07-28 00:56:20|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|6
1627433790000|2021-07-28 00:56:30|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|1
1627433810000|2021-07-28 00:56:50|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|0
1627433870000|2021-07-28 00:57:50|||||||||1
1627433900000|2021-07-28 00:58:20|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627433910000|2021-07-28 00:58:30|||||||||1
1627433930000|2021-07-28 00:58:50|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|4
1627433940000|2021-07-28 00:59:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|4
1627433980000|2021-07-28 00:59:40|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627433990000|2021-07-28 00:59:50|||||||||1
1627434000000|2021-07-28 01:00:00|1367.8|1366.6|1367.7|1366.5|1368.4|1367.2|1367.7|1366.5|9
1627434010000|2021-07-28 01:00:10|1367.8|1366.6|1368.3|1367.1|1368.5|1367.3|1367.8|1366.6|20
1627434020000|2021-07-28 01:00:20|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|4
1627434030000|2021-07-28 01:00:30|1368.2|1367|1368.2|1367|1368.3|1367.1|1368.2|1367|0
1627434040000|2021-07-28 01:00:40|1368.1|1366.9|1368|1366.8|1368.1|1366.9|1367.9|1366.7|14
1627434060000|2021-07-28 01:01:00|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.8|1366.6|22
1627434070000|2021-07-28 01:01:10|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627434080000|2021-07-28 01:01:20|1367.8|1366.6|1367.5|1366.3|1367.8|1366.6|1367.5|1366.3|24
1627434090000|2021-07-28 01:01:30|1367.4|1366.2|1367.8|1366.6|1367.8|1366.6|1367.4|1366.2|2
1627434100000|2021-07-28 01:01:40|1367.9|1366.7|1367.7|1366.5|1367.9|1366.7|1367.7|1366.5|5
1627434110000|2021-07-28 01:01:50|1367.4|1366.2|1368.2|1367|1368.2|1367|1367.4|1366.2|21
1627434120000|2021-07-28 01:02:00|1368|1366.8|1368.3|1367.1|1368.3|1367.1|1368|1366.8|11
1627434130000|2021-07-28 01:02:10|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1367.9|1366.7|19
1627434140000|2021-07-28 01:02:20|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|21
1627434150000|2021-07-28 01:02:30|1368.6|1367.4|1368.5|1367.3|1368.7|1367.5|1368.4|1367.2|14
1627434160000|2021-07-28 01:02:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627434170000|2021-07-28 01:02:50|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|14
1627434180000|2021-07-28 01:03:00|1367.9|1366.7|1368.2|1367|1368.2|1367|1367.9|1366.7|9
1627434190000|2021-07-28 01:03:10|1368.1|1366.9|1368.3|1367.1|1368.3|1367.1|1368|1366.8|1
1627434200000|2021-07-28 01:03:20|1368.4|1367.2|1368.2|1367|1368.4|1367.2|1368.2|1367|3
1627434220000|2021-07-28 01:03:40|1368.3|1367.1|1368.4|1367.2|1368.4|1367.2|1368.2|1367|10
1627434230000|2021-07-28 01:03:50|1368.5|1367.3|1369.3|1368.1|1369.3|1368.1|1368.5|1367.3|75
1627434240000|2021-07-28 01:04:00|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|2
1627434250000|2021-07-28 01:04:10|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.5|1368.3|8
1627434260000|2021-07-28 01:04:20|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|9
1627434270000|2021-07-28 01:04:30|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.5|1368.3|10
1627434280000|2021-07-28 01:04:40|||||||||3
1627434290000|2021-07-28 01:04:50|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|15
1627434300000|2021-07-28 01:05:00|1370.4|1369.2|1370.7|1369.5|1370.7|1369.5|1370.4|1369.2|10
1627434310000|2021-07-28 01:05:10|1371|1369.8|1370.8|1369.6|1371|1369.8|1370.8|1369.6|8
1627434320000|2021-07-28 01:05:20|1370.7|1369.5|1371|1369.8|1371|1369.8|1370.4|1369.2|12
1627434330000|2021-07-28 01:05:30|1371.1|1369.9|1372.4|1371.2|1372.4|1371.2|1371.1|1369.9|45
1627434340000|2021-07-28 01:05:40|1372.3|1371.1|1371.9|1370.7|1372.3|1371.1|1371.9|1370.7|24
1627434350000|2021-07-28 01:05:50|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|4
1627434360000|2021-07-28 01:06:00|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|7
1627434370000|2021-07-28 01:06:10|1371.7|1370.5|1371.4|1370.2|1371.7|1370.5|1371.4|1370.2|10
1627434380000|2021-07-28 01:06:20|||||||||2
1627434390000|2021-07-28 01:06:30|1371.3|1370.1|1371.2|1370|1371.4|1370.2|1371.2|1370|18
1627434400000|2021-07-28 01:06:40|1371.1|1369.9|1370.9|1369.7|1371.1|1369.9|1370.9|1369.7|7
1627434410000|2021-07-28 01:06:50|1370.8|1369.6|1370.4|1369.2|1370.8|1369.6|1370.4|1369.2|25
1627434420000|2021-07-28 01:07:00|1370.5|1369.3|1370.4|1369.2|1370.7|1369.5|1370.2|1369|6
1627434430000|2021-07-28 01:07:10|1370.2|1369|1370.4|1369.2|1370.4|1369.2|1370|1368.8|13
1627434450000|2021-07-28 01:07:30|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|15
1627434460000|2021-07-28 01:07:40|1370.7|1369.5|1370.4|1369.2|1370.7|1369.5|1370.4|1369.2|6
1627434470000|2021-07-28 01:07:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|4
1627434480000|2021-07-28 01:08:00|||||||||2
1627434490000|2021-07-28 01:08:10|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|4
1627434500000|2021-07-28 01:08:20|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1627434530000|2021-07-28 01:08:50|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1627434540000|2021-07-28 01:09:00|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1627434550000|2021-07-28 01:09:10|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|10
1627434560000|2021-07-28 01:09:20|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|5
1627434570000|2021-07-28 01:09:30|1370.7|1369.5|1370.5|1369.3|1370.8|1369.6|1370.5|1369.3|3
1627434580000|2021-07-28 01:09:40|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|4
1627434590000|2021-07-28 01:09:50|||||||||1
1627434600000|2021-07-28 01:10:00|||||||||2
1627434620000|2021-07-28 01:10:20|||||||||1
1627434630000|2021-07-28 01:10:30|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|1
1627434670000|2021-07-28 01:11:10|||||||||2
1627434680000|2021-07-28 01:11:20|1370.7|1369.5|1370.3|1369.1|1370.7|1369.5|1370.3|1369.1|12
1627434690000|2021-07-28 01:11:30|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627434700000|2021-07-28 01:11:40|||||||||2
1627434710000|2021-07-28 01:11:50|||||||||2
1627434720000|2021-07-28 01:12:00|1370.4|1369.2|1370.2|1369|1370.4|1369.2|1370.2|1369|5
1627434740000|2021-07-28 01:12:20|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|1
1627434750000|2021-07-28 01:12:30|1370|1368.8|1369.9|1368.7|1370.2|1369|1369.9|1368.7|4
1627434780000|2021-07-28 01:13:00|1370|1368.8|1369.8|1368.6|1370|1368.8|1369.8|1368.6|5
1627434790000|2021-07-28 01:13:10|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1
1627434800000|2021-07-28 01:13:20|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|6
1627434810000|2021-07-28 01:13:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627434820000|2021-07-28 01:13:40|1369.9|1368.7|1370.5|1369.3|1370.5|1369.3|1369.9|1368.7|23
1627434830000|2021-07-28 01:13:50|1370.7|1369.5|1370.4|1369.2|1370.7|1369.5|1370.4|1369.2|12
1627434840000|2021-07-28 01:14:00|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|4
1627434880000|2021-07-28 01:14:40|1370.8|1369.6|1370.5|1369.3|1370.8|1369.6|1370.5|1369.3|7
1627434890000|2021-07-28 01:14:50|1370.4|1369.2|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|1
1627434900000|2021-07-28 01:15:00|||||||||1
1627434910000|2021-07-28 01:15:10|1370.5|1369.3|1370.2|1369|1370.7|1369.5|1370.2|1369|12
1627434920000|2021-07-28 01:15:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1627434930000|2021-07-28 01:15:30|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627434960000|2021-07-28 01:16:00|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|9
1627434990000|2021-07-28 01:16:30|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|1
1627435020000|2021-07-28 01:17:00|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|1
1627435050000|2021-07-28 01:17:30|1369.9|1368.7|1369.7|1368.5|1369.9|1368.7|1369.7|1368.5|4
1627435060000|2021-07-28 01:17:40|1369.8|1368.6|1370.2|1369|1370.3|1369.1|1369.8|1368.6|7
1627435080000|2021-07-28 01:18:00|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|1
1627435090000|2021-07-28 01:18:10|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|13
1627435100000|2021-07-28 01:18:20|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|2
1627435110000|2021-07-28 01:18:30|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.2|1368|5
1627435120000|2021-07-28 01:18:40|1369.2|1368|1369.4|1368.2|1369.4|1368.2|1369.2|1368|4
1627435130000|2021-07-28 01:18:50|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1369|1367.8|21
1627435140000|2021-07-28 01:19:00|1369|1367.8|1369.1|1367.9|1369.2|1368|1369|1367.8|6
1627435150000|2021-07-28 01:19:10|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1369|1367.8|4
1627435160000|2021-07-28 01:19:20|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|5
1627435170000|2021-07-28 01:19:30|1369.2|1368|1369.3|1368.1|1369.4|1368.2|1369.2|1368|2
1627435180000|2021-07-28 01:19:40|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627435190000|2021-07-28 01:19:50|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|2
1627435200000|2021-07-28 01:20:00|1369|1367.8|1369|1367.8|1369.1|1367.9|1369|1367.8|2
1627435210000|2021-07-28 01:20:10|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|5
1627435220000|2021-07-28 01:20:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627435230000|2021-07-28 01:20:30|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|5
1627435240000|2021-07-28 01:20:40|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|1
1627435250000|2021-07-28 01:20:50|1369|1367.8|1369.2|1368|1369.2|1368|1369|1367.8|1
1627435260000|2021-07-28 01:21:00|1369.1|1367.9|1369.1|1367.9|1369.2|1368|1369|1367.8|4
1627435270000|2021-07-28 01:21:10|1369.2|1368|1369|1367.8|1369.2|1368|1369|1367.8|2
1627435280000|2021-07-28 01:21:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627435290000|2021-07-28 01:21:30|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|1
1627435320000|2021-07-28 01:22:00|1369|1367.8|1369.2|1368|1369.2|1368|1369|1367.8|2
1627435330000|2021-07-28 01:22:10|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.2|1368|5
1627435340000|2021-07-28 01:22:20|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|0
1627435350000|2021-07-28 01:22:30|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369|1367.8|10
1627435380000|2021-07-28 01:23:00|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|1
1627435390000|2021-07-28 01:23:10|1369.8|1368.6|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|6
1627435400000|2021-07-28 01:23:20|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|1
1627435410000|2021-07-28 01:23:30|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1369.9|1368.7|11
1627435420000|2021-07-28 01:23:40|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627435430000|2021-07-28 01:23:50|||||||||1
1627435440000|2021-07-28 01:24:00|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|2
1627435450000|2021-07-28 01:24:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|3
1627435460000|2021-07-28 01:24:20|||||||||2
1627435470000|2021-07-28 01:24:30|||||||||8
1627435490000|2021-07-28 01:24:50|1370.2|1369|1370.4|1369.2|1370.5|1369.3|1370.2|1369|16
1627435500000|2021-07-28 01:25:00|1370.5|1369.3|1370.5|1369.3|1370.6|1369.4|1370.4|1369.2|11
1627435510000|2021-07-28 01:25:10|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|1
1627435520000|2021-07-28 01:25:20|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1627435550000|2021-07-28 01:25:50|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|8
1627435560000|2021-07-28 01:26:00|1371.1|1369.9|1371|1369.8|1371.2|1370|1371|1369.8|0
1627435570000|2021-07-28 01:26:10|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|1
1627435580000|2021-07-28 01:26:20|1371.1|1369.9|1371.7|1370.5|1371.7|1370.5|1371.1|1369.9|16
1627435600000|2021-07-28 01:26:40|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1627435610000|2021-07-28 01:26:50|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|11
1627435620000|2021-07-28 01:27:00|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|2
1627435630000|2021-07-28 01:27:10|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|0
1627435640000|2021-07-28 01:27:20|1372.1|1370.9|1372.4|1371.2|1372.4|1371.2|1372.1|1370.9|19
1627435650000|2021-07-28 01:27:30|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|6
1627435660000|2021-07-28 01:27:40|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1627435670000|2021-07-28 01:27:50|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|10
1627435680000|2021-07-28 01:28:00|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.4|1371.2|15
1627435690000|2021-07-28 01:28:10|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|2
1627435700000|2021-07-28 01:28:20|1372.5|1371.3|1372.3|1371.1|1372.5|1371.3|1372.3|1371.1|8
1627435710000|2021-07-28 01:28:30|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|2
1627435720000|2021-07-28 01:28:40|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|0
1627435730000|2021-07-28 01:28:50|1372.4|1371.2|1372.7|1371.5|1372.7|1371.5|1372.3|1371.1|5
1627435750000|2021-07-28 01:29:10|||||||||10
1627435760000|2021-07-28 01:29:20|||||||||3
1627435770000|2021-07-28 01:29:30|||||||||5
1627435780000|2021-07-28 01:29:40|||||||||2
1627435790000|2021-07-28 01:29:50|||||||||6
1627435800000|2021-07-28 01:30:00|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|4
1627435810000|2021-07-28 01:30:10|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627435820000|2021-07-28 01:30:20|1372.8|1371.6|1372.7|1371.5|1372.8|1371.6|1372.7|1371.5|4
1627435830000|2021-07-28 01:30:30|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|2
1627435840000|2021-07-28 01:30:40|1372.3|1371.1|1371.7|1370.5|1372.3|1371.1|1371.7|1370.5|12
1627435850000|2021-07-28 01:30:50|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|3
1627435860000|2021-07-28 01:31:00|1371.7|1370.5|1371.5|1370.3|1371.8|1370.6|1371.5|1370.3|6
1627435870000|2021-07-28 01:31:10|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|2
1627435880000|2021-07-28 01:31:20|1371.7|1370.5|1371.4|1370.2|1371.7|1370.5|1371.4|1370.2|2
1627435890000|2021-07-28 01:31:30|1371.5|1370.3|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|1
1627435920000|2021-07-28 01:32:00|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|3
1627435930000|2021-07-28 01:32:10|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|0
1627435970000|2021-07-28 01:32:50|||||||||1
1627435990000|2021-07-28 01:33:10|||||||||1
1627436010000|2021-07-28 01:33:30|1372.1|1370.9|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|2
1627436020000|2021-07-28 01:33:40|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|5
1627436030000|2021-07-28 01:33:50|1372.3|1371.1|1372.2|1371|1372.3|1371.1|1372.2|1371|4
1627436040000|2021-07-28 01:34:00|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|6
1627436050000|2021-07-28 01:34:10|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|2
1627436070000|2021-07-28 01:34:30|1372|1370.8|1372.3|1371.1|1372.3|1371.1|1372|1370.8|6
1627436080000|2021-07-28 01:34:40|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1627436100000|2021-07-28 01:35:00|1372.1|1370.9|1372.3|1371.1|1372.4|1371.2|1371.9|1370.7|8
1627436120000|2021-07-28 01:35:20|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|2
1627436130000|2021-07-28 01:35:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|2
1627436140000|2021-07-28 01:35:40|||||||||3
1627436160000|2021-07-28 01:36:00|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|3
1627436180000|2021-07-28 01:36:20|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|2
1627436190000|2021-07-28 01:36:30|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|0
1627436200000|2021-07-28 01:36:40|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|0
1627436220000|2021-07-28 01:37:00|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|4
1627436250000|2021-07-28 01:37:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1627436260000|2021-07-28 01:37:40|1371.4|1370.2|1371.2|1370|1371.4|1370.2|1371.2|1370|13
1627436270000|2021-07-28 01:37:50|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|1
1627436280000|2021-07-28 01:38:00|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|0
1627436290000|2021-07-28 01:38:10|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1627436310000|2021-07-28 01:38:30|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|3
1627436340000|2021-07-28 01:39:00|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|7
1627436370000|2021-07-28 01:39:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|5
1627436380000|2021-07-28 01:39:40|||||||||14
1627436390000|2021-07-28 01:39:50|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|1
1627436400000|2021-07-28 01:40:00|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|1
1627436410000|2021-07-28 01:40:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|1
1627436430000|2021-07-28 01:40:30|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|0
1627436440000|2021-07-28 01:40:40|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|3
1627436470000|2021-07-28 01:41:10|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|3
1627436480000|2021-07-28 01:41:20|1370.9|1369.7|1370.6|1369.4|1370.9|1369.7|1370.6|1369.4|6
1627436490000|2021-07-28 01:41:30|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|2
1627436530000|2021-07-28 01:42:10|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|1
1627436540000|2021-07-28 01:42:20|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|2
1627436560000|2021-07-28 01:42:40|||||||||2
1627436570000|2021-07-28 01:42:50|||||||||1
1627436580000|2021-07-28 01:43:00|1370.2|1369|1370.2|1369|1370.3|1369.1|1370|1368.8|5
1627436590000|2021-07-28 01:43:10|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627436600000|2021-07-28 01:43:20|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|2
1627436610000|2021-07-28 01:43:30|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|2
1627436620000|2021-07-28 01:43:40|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|2
1627436630000|2021-07-28 01:43:50|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1
1627436640000|2021-07-28 01:44:00|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|2
1627436660000|2021-07-28 01:44:20|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|1
1627436670000|2021-07-28 01:44:30|1369.7|1368.5|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|3
1627436700000|2021-07-28 01:45:00|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|3
1627436710000|2021-07-28 01:45:10|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1
1627436720000|2021-07-28 01:45:20|1370|1368.8|1370.2|1369|1370.2|1369|1370|1368.8|3
1627436730000|2021-07-28 01:45:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627436760000|2021-07-28 01:46:00|1370.1|1368.9|1370|1368.8|1370.2|1369|1370|1368.8|1
1627436770000|2021-07-28 01:46:10|||||||||1
1627436780000|2021-07-28 01:46:20|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|2
1627436800000|2021-07-28 01:46:40|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|0
1627436810000|2021-07-28 01:46:50|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627436840000|2021-07-28 01:47:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|4
1627436850000|2021-07-28 01:47:30|1370.2|1369|1370.4|1369.2|1370.4|1369.2|1370.2|1369|5
1627436860000|2021-07-28 01:47:40|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|8
1627436870000|2021-07-28 01:47:50|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|2
1627436880000|2021-07-28 01:48:00|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|1
1627436890000|2021-07-28 01:48:10|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1
1627436900000|2021-07-28 01:48:20|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|0
1627436930000|2021-07-28 01:48:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627436950000|2021-07-28 01:49:10|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|0
1627436990000|2021-07-28 01:49:50|||||||||1
1627437010000|2021-07-28 01:50:10|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627437030000|2021-07-28 01:50:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|2
1627437040000|2021-07-28 01:50:40|||||||||1
1627437050000|2021-07-28 01:50:50|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627437070000|2021-07-28 01:51:10|||||||||1
1627437080000|2021-07-28 01:51:20|1370|1368.8|1369.9|1368.7|1370.2|1369|1369.9|1368.7|4
1627437090000|2021-07-28 01:51:30|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|2
1627437100000|2021-07-28 01:51:40|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|4
1627437110000|2021-07-28 01:51:50|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|0
1627437140000|2021-07-28 01:52:20|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|12
1627437150000|2021-07-28 01:52:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|3
1627437160000|2021-07-28 01:52:40|1370.3|1369.1|1370|1368.8|1370.3|1369.1|1370|1368.8|5
1627437170000|2021-07-28 01:52:50|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|0
1627437180000|2021-07-28 01:53:00|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|25
1627437210000|2021-07-28 01:53:30|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|0
1627437220000|2021-07-28 01:53:40|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|0
1627437230000|2021-07-28 01:53:50|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|0
1627437240000|2021-07-28 01:54:00|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.7|1368.5|1
1627437300000|2021-07-28 01:55:00|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|1
1627437310000|2021-07-28 01:55:10|||||||||2
1627437320000|2021-07-28 01:55:20|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|0
1627437330000|2021-07-28 01:55:30|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|7
1627437340000|2021-07-28 01:55:40|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|11
1627437370000|2021-07-28 01:56:10|1369.9|1368.7|1370.2|1369|1370.3|1369.1|1369.9|1368.7|7
1627437380000|2021-07-28 01:56:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|0
1627437390000|2021-07-28 01:56:30|1370.2|1369|1370.2|1369|1370.3|1369.1|1370|1368.8|7
1627437400000|2021-07-28 01:56:40|1370.3|1369.1|1370|1368.8|1370.3|1369.1|1370|1368.8|3
1627437410000|2021-07-28 01:56:50|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627437420000|2021-07-28 01:57:00|1370|1368.8|1370|1368.8|1370|1368.8|1369.9|1368.7|5
1627437450000|2021-07-28 01:57:30|||||||||2
1627437460000|2021-07-28 01:57:40|||||||||2
1627437470000|2021-07-28 01:57:50|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627437480000|2021-07-28 01:58:00|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627437490000|2021-07-28 01:58:10|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|1
1627437500000|2021-07-28 01:58:20|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|0
1627437530000|2021-07-28 01:58:50|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|2
1627437540000|2021-07-28 01:59:00|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627437580000|2021-07-28 01:59:40|1369.9|1368.7|1369.9|1368.7|1370|1368.8|1369.9|1368.7|0
1627437600000|2021-07-28 02:00:00|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|15
1627437610000|2021-07-28 02:00:10|1369.7|1368.5|1369.5|1368.3|1369.7|1368.5|1369.4|1368.2|2
1627437620000|2021-07-28 02:00:20|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.2|1368|11
1627437630000|2021-07-28 02:00:30|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|2
1627437640000|2021-07-28 02:00:40|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627437660000|2021-07-28 02:01:00|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|2
1627437670000|2021-07-28 02:01:10|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|4
1627437680000|2021-07-28 02:01:20|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|0
1627437690000|2021-07-28 02:01:30|1368.7|1367.5|1368.8|1367.6|1368.9|1367.7|1368.7|1367.5|12
1627437700000|2021-07-28 02:01:40|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|1
1627437710000|2021-07-28 02:01:50|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|3
1627437720000|2021-07-28 02:02:00|1368.7|1367.5|1368.3|1367.1|1368.7|1367.5|1368.2|1367|8
1627437730000|2021-07-28 02:02:10|1368.2|1367|1367.9|1366.7|1368.3|1367.1|1367.9|1366.7|4
1627437740000|2021-07-28 02:02:20|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|2
1627437750000|2021-07-28 02:02:30|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|5
1627437760000|2021-07-28 02:02:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.3|1367.1|0
1627437770000|2021-07-28 02:02:50|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|10
1627437780000|2021-07-28 02:03:00|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.3|1367.1|1
1627437800000|2021-07-28 02:03:20|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|0
1627437810000|2021-07-28 02:03:30|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|0
1627437820000|2021-07-28 02:03:40|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|0
1627437830000|2021-07-28 02:03:50|1368.2|1367|1367.9|1366.7|1368.2|1367|1367.9|1366.7|5
1627437840000|2021-07-28 02:04:00|1367.7|1366.5|1367.5|1366.3|1367.8|1366.6|1367.5|1366.3|10
1627437850000|2021-07-28 02:04:10|1367.6|1366.4|1368|1366.8|1368|1366.8|1367.6|1366.4|5
1627437860000|2021-07-28 02:04:20|||||||||2
1627437870000|2021-07-28 02:04:30|||||||||6
1627437890000|2021-07-28 02:04:50|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|0
1627437900000|2021-07-28 02:05:00|1368.2|1367|1367.8|1366.6|1368.2|1367|1367.7|1366.5|7
1627437910000|2021-07-28 02:05:10|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1627437940000|2021-07-28 02:05:40|1368.2|1367|1368|1366.8|1368.2|1367|1368|1366.8|1
1627437970000|2021-07-28 02:06:10|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|2
1627437980000|2021-07-28 02:06:20|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|0
1627437990000|2021-07-28 02:06:30|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627438000000|2021-07-28 02:06:40|1368|1366.8|1368.3|1367.1|1368.3|1367.1|1368|1366.8|0
1627438010000|2021-07-28 02:06:50|1368.2|1367|1368.5|1367.3|1368.5|1367.3|1368|1366.8|11
1627438040000|2021-07-28 02:07:20|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|3
1627438070000|2021-07-28 02:07:50|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|3
1627438080000|2021-07-28 02:08:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627438110000|2021-07-28 02:08:30|1368.3|1367.1|1368|1366.8|1368.3|1367.1|1368|1366.8|4
1627438140000|2021-07-28 02:09:00|||||||||1
1627438150000|2021-07-28 02:09:10|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|0
1627438180000|2021-07-28 02:09:40|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627438190000|2021-07-28 02:09:50|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|5
1627438240000|2021-07-28 02:10:40|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|9
1627438250000|2021-07-28 02:10:50|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|18
1627438260000|2021-07-28 02:11:00|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|0
1627438280000|2021-07-28 02:11:20|1367.2|1366|1367|1365.8|1367.2|1366|1367|1365.8|1
1627438290000|2021-07-28 02:11:30|1366.8|1365.6|1366.5|1365.3|1366.8|1365.6|1366.5|1365.3|8
1627438300000|2021-07-28 02:11:40|1366.6|1365.4|1367.3|1366.1|1367.3|1366.1|1366.6|1365.4|37
1627438310000|2021-07-28 02:11:50|1367.2|1366|1366.7|1365.5|1367.2|1366|1366.7|1365.5|10
1627438320000|2021-07-28 02:12:00|||||||||1
1627438330000|2021-07-28 02:12:10|||||||||1
1627438340000|2021-07-28 02:12:20|||||||||25
1627438350000|2021-07-28 02:12:30|1366.5|1365.3|1366.7|1365.5|1366.7|1365.5|1366.5|1365.3|15
1627438360000|2021-07-28 02:12:40|||||||||32
1627438370000|2021-07-28 02:12:50|||||||||4
1627438380000|2021-07-28 02:13:00|||||||||5
1627438390000|2021-07-28 02:13:10|||||||||1
1627438400000|2021-07-28 02:13:20|||||||||40
1627438430000|2021-07-28 02:13:50|||||||||3
1627438440000|2021-07-28 02:14:00|||||||||1
1627438450000|2021-07-28 02:14:10|||||||||15
1627438470000|2021-07-28 02:14:30|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|15
1627438480000|2021-07-28 02:14:40|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|1
1627438510000|2021-07-28 02:15:10|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1
1627438520000|2021-07-28 02:15:20|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|2
1627438540000|2021-07-28 02:15:40|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627438560000|2021-07-28 02:16:00|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|3
1627438590000|2021-07-28 02:16:30|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|2
1627438620000|2021-07-28 02:17:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1
1627438670000|2021-07-28 02:17:50|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|0
1627438690000|2021-07-28 02:18:10|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627438740000|2021-07-28 02:19:00|1368|1366.8|1368.5|1367.3|1368.5|1367.3|1368|1366.8|9
1627438750000|2021-07-28 02:19:10|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1
1627438780000|2021-07-28 02:19:40|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|2
1627438800000|2021-07-28 02:20:00|1368.1|1366.9|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|4
1627438810000|2021-07-28 02:20:10|1367.7|1366.5|1367.5|1366.3|1367.7|1366.5|1367.5|1366.3|3
1627438830000|2021-07-28 02:20:30|1367.1|1365.9|1367.4|1366.2|1367.4|1366.2|1367.1|1365.9|24
1627438840000|2021-07-28 02:20:40|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|0
1627438850000|2021-07-28 02:20:50|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|0
1627438860000|2021-07-28 02:21:00|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|0
1627438880000|2021-07-28 02:21:20|1367.8|1366.6|1367.7|1366.5|1367.8|1366.6|1367.7|1366.5|3
1627438910000|2021-07-28 02:21:50|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|2
1627438920000|2021-07-28 02:22:00|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|1
1627438970000|2021-07-28 02:22:50|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|4
1627438980000|2021-07-28 02:23:00|1368.7|1367.5|1368.4|1367.2|1368.7|1367.5|1368.3|1367.1|3
1627438990000|2021-07-28 02:23:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|2
1627439010000|2021-07-28 02:23:30|||||||||2
1627439130000|2021-07-28 02:25:30|1368.4|1367.2|1368|1366.8|1368.5|1367.3|1368|1366.8|7
1627439180000|2021-07-28 02:26:20|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627439210000|2021-07-28 02:26:50|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1
1627439230000|2021-07-28 02:27:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|6
1627439270000|2021-07-28 02:27:50|1368.7|1367.5|1367.8|1366.6|1368.7|1367.5|1367.8|1366.6|27
1627439300000|2021-07-28 02:28:20|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|7
1627439330000|2021-07-28 02:28:50|||||||||1
1627439340000|2021-07-28 02:29:00|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|5
1627439350000|2021-07-28 02:29:10|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627439390000|2021-07-28 02:29:50|||||||||1
1627439400000|2021-07-28 02:30:00|1367.8|1366.6|1367.9|1366.7|1367.9|1366.7|1367.8|1366.6|0
1627439410000|2021-07-28 02:30:10|1368.3|1367.1|1368.7|1367.5|1368.7|1367.5|1368.3|1367.1|6
1627439420000|2021-07-28 02:30:20|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|2
1627439430000|2021-07-28 02:30:30|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627439440000|2021-07-28 02:30:40|1368.5|1367.3|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|0
1627439450000|2021-07-28 02:30:50|||||||||5
1627439460000|2021-07-28 02:31:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|5
1627439470000|2021-07-28 02:31:10|1368.5|1367.3|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|2
1627439510000|2021-07-28 02:31:50|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|2
1627439520000|2021-07-28 02:32:00|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|1
1627439530000|2021-07-28 02:32:10|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|1
1627439540000|2021-07-28 02:32:20|1368.9|1367.7|1368.8|1367.6|1368.9|1367.7|1368.8|1367.6|0
1627439550000|2021-07-28 02:32:30|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|0
1627439570000|2021-07-28 02:32:50|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1
1627439580000|2021-07-28 02:33:00|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|2
1627439590000|2021-07-28 02:33:10|1368.2|1367|1368|1366.8|1368.2|1367|1368|1366.8|3
1627439610000|2021-07-28 02:33:30|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|3
1627439640000|2021-07-28 02:34:00|1368.2|1367|1368|1366.8|1368.2|1367|1368|1366.8|4
1627439650000|2021-07-28 02:34:10|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627439660000|2021-07-28 02:34:20|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|0
1627439690000|2021-07-28 02:34:50|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|3
1627439700000|2021-07-28 02:35:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627439710000|2021-07-28 02:35:10|1368.3|1367.1|1368|1366.8|1368.3|1367.1|1368|1366.8|1
1627439720000|2021-07-28 02:35:20|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627439730000|2021-07-28 02:35:30|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1627439740000|2021-07-28 02:35:40|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627439760000|2021-07-28 02:36:00|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1627439770000|2021-07-28 02:36:10|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|5
1627439820000|2021-07-28 02:37:00|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1
1627439860000|2021-07-28 02:37:40|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|1
1627439870000|2021-07-28 02:37:50|1367.4|1366.2|1367.3|1366.1|1367.4|1366.2|1367.3|1366.1|0
1627439880000|2021-07-28 02:38:00|1367.2|1366|1367|1365.8|1367.2|1366|1367|1365.8|0
1627439890000|2021-07-28 02:38:10|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|0
1627439900000|2021-07-28 02:38:20|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|0
1627439920000|2021-07-28 02:38:40|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1
1627439940000|2021-07-28 02:39:00|1367.5|1366.3|1367.7|1366.5|1367.7|1366.5|1367.5|1366.3|1
1627439950000|2021-07-28 02:39:10|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|0
1627439980000|2021-07-28 02:39:40|1367.7|1366.5|1368.2|1367|1368.2|1367|1367.7|1366.5|2
1627439990000|2021-07-28 02:39:50|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|3
1627440000000|2021-07-28 02:40:00|1367.9|1366.7|1367.5|1366.3|1367.9|1366.7|1367.5|1366.3|0
1627440010000|2021-07-28 02:40:10|1367.6|1366.4|1367.9|1366.7|1367.9|1366.7|1367.6|1366.4|0
1627440020000|2021-07-28 02:40:20|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1627440040000|2021-07-28 02:40:40|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|5
1627440050000|2021-07-28 02:40:50|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|2
1627440060000|2021-07-28 02:41:00|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1
1627440080000|2021-07-28 02:41:20|1369|1367.8|1368.8|1367.6|1369|1367.8|1368.7|1367.5|8
1627440110000|2021-07-28 02:41:50|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|0
1627440130000|2021-07-28 02:42:10|1368.9|1367.7|1368.8|1367.6|1368.9|1367.7|1368.8|1367.6|3
1627440150000|2021-07-28 02:42:30|1368.9|1367.7|1368.8|1367.6|1368.9|1367.7|1368.8|1367.6|2
1627440160000|2021-07-28 02:42:40|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|0
1627440170000|2021-07-28 02:42:50|1368.7|1367.5|1368.4|1367.2|1368.7|1367.5|1368.4|1367.2|4
1627440180000|2021-07-28 02:43:00|1368.5|1367.3|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|1
1627440190000|2021-07-28 02:43:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|0
1627440200000|2021-07-28 02:43:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627440210000|2021-07-28 02:43:30|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627440220000|2021-07-28 02:43:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627440230000|2021-07-28 02:43:50|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627440250000|2021-07-28 02:44:10|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1
1627440260000|2021-07-28 02:44:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|2
1627440290000|2021-07-28 02:44:50|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|1
1627440300000|2021-07-28 02:45:00|1368.3|1367.1|1368.6|1367.4|1368.6|1367.4|1368.3|1367.1|1
1627440310000|2021-07-28 02:45:10|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|0
1627440330000|2021-07-28 02:45:30|||||||||1
1627440360000|2021-07-28 02:46:00|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|2
1627440370000|2021-07-28 02:46:10|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|1
1627440380000|2021-07-28 02:46:20|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1
1627440390000|2021-07-28 02:46:30|1368.7|1367.5|1368.7|1367.5|1368.8|1367.6|1368.7|1367.5|0
1627440400000|2021-07-28 02:46:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|3
1627440420000|2021-07-28 02:47:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|1
1627440430000|2021-07-28 02:47:10|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627440440000|2021-07-28 02:47:20|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627440450000|2021-07-28 02:47:30|1368.4|1367.2|1368|1366.8|1368.4|1367.2|1368|1366.8|2
1627440460000|2021-07-28 02:47:40|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|3
1627440470000|2021-07-28 02:47:50|1368|1366.8|1368.3|1367.1|1368.3|1367.1|1368|1366.8|1
1627440480000|2021-07-28 02:48:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1
1627440490000|2021-07-28 02:48:10|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|0
1627440540000|2021-07-28 02:49:00|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627440560000|2021-07-28 02:49:20|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|1
1627440570000|2021-07-28 02:49:30|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627440580000|2021-07-28 02:49:40|1368.1|1366.9|1367.8|1366.6|1368.1|1366.9|1367.8|1366.6|0
1627440590000|2021-07-28 02:49:50|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|1
1627440620000|2021-07-28 02:50:20|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627440630000|2021-07-28 02:50:30|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|8
1627440640000|2021-07-28 02:50:40|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|21
1627440650000|2021-07-28 02:50:50|1368|1366.8|1367.5|1366.3|1368|1366.8|1367.5|1366.3|7
1627440660000|2021-07-28 02:51:00|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|2
1627440690000|2021-07-28 02:51:30|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|0
1627440700000|2021-07-28 02:51:40|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|0
1627440710000|2021-07-28 02:51:50|1367.7|1366.5|1367.5|1366.3|1367.7|1366.5|1367.5|1366.3|5
1627440720000|2021-07-28 02:52:00|1367.7|1366.5|1367.3|1366.1|1367.7|1366.5|1367.3|1366.1|8
1627440730000|2021-07-28 02:52:10|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|1
1627440740000|2021-07-28 02:52:20|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|2
1627440760000|2021-07-28 02:52:40|||||||||1
1627440770000|2021-07-28 02:52:50|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|2
1627440780000|2021-07-28 02:53:00|1367.1|1365.9|1367.3|1366.1|1367.3|1366.1|1367.1|1365.9|7
1627440790000|2021-07-28 02:53:10|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|8
1627440800000|2021-07-28 02:53:20|1367.1|1365.9|1366.9|1365.7|1367.1|1365.9|1366.9|1365.7|20
1627440810000|2021-07-28 02:53:30|1367|1365.8|1366.9|1365.7|1367|1365.8|1366.9|1365.7|11
1627440820000|2021-07-28 02:53:40|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|4
1627440840000|2021-07-28 02:54:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.4|1365.2|12
1627440850000|2021-07-28 02:54:10|1366.4|1365.2|1366|1364.8|1366.4|1365.2|1366|1364.8|10
1627440860000|2021-07-28 02:54:20|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1627440890000|2021-07-28 02:54:50|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|4
1627440900000|2021-07-28 02:55:00|1365.9|1364.7|1365.5|1364.3|1365.9|1364.7|1365.4|1364.2|7
1627440910000|2021-07-28 02:55:10|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|10
1627440930000|2021-07-28 02:55:30|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|0
1627440950000|2021-07-28 02:55:50|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|2
1627440960000|2021-07-28 02:56:00|1365.7|1364.5|1365.2|1364|1365.7|1364.5|1365.2|1364|6
1627440970000|2021-07-28 02:56:10|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1
1627440990000|2021-07-28 02:56:30|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627441010000|2021-07-28 02:56:50|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|4
1627441020000|2021-07-28 02:57:00|||||||||1
1627441030000|2021-07-28 02:57:10|1365.7|1364.5|1366.2|1365|1366.2|1365|1365.7|1364.5|8
1627441040000|2021-07-28 02:57:20|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|0
1627441050000|2021-07-28 02:57:30|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|3
1627441070000|2021-07-28 02:57:50|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|1
1627441080000|2021-07-28 02:58:00|1365.9|1364.7|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|3
1627441090000|2021-07-28 02:58:10|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1
1627441100000|2021-07-28 02:58:20|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|8
1627441110000|2021-07-28 02:58:30|||||||||2
1627441130000|2021-07-28 02:58:50|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|1
1627441140000|2021-07-28 02:59:00|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.9|1364.7|3
1627441150000|2021-07-28 02:59:10|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.2|1365|3
1627441170000|2021-07-28 02:59:30|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.2|1365|2
1627441180000|2021-07-28 02:59:40|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1627441190000|2021-07-28 02:59:50|1366.4|1365.2|1366.8|1365.6|1366.8|1365.6|1366.4|1365.2|6
1627441210000|2021-07-28 03:00:10|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|3
1627441220000|2021-07-28 03:00:20|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|0
1627441230000|2021-07-28 03:00:30|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.7|1365.5|7
1627441240000|2021-07-28 03:00:40|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1
1627441250000|2021-07-28 03:00:50|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1
1627441260000|2021-07-28 03:01:00|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.2|1365|1
1627441300000|2021-07-28 03:01:40|||||||||1
1627441310000|2021-07-28 03:01:50|1366.5|1365.3|1366.7|1365.5|1366.7|1365.5|1366.5|1365.3|1
1627441320000|2021-07-28 03:02:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1627441330000|2021-07-28 03:02:10|1366.6|1365.4|1366.5|1365.3|1366.6|1365.4|1366.5|1365.3|3
1627441390000|2021-07-28 03:03:10|1366.6|1365.4|1367|1365.8|1367|1365.8|1366.6|1365.4|13
1627441410000|2021-07-28 03:03:30|1366.9|1365.7|1366.8|1365.6|1366.9|1365.7|1366.8|1365.6|3
1627441440000|2021-07-28 03:04:00|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1
1627441460000|2021-07-28 03:04:20|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|13
1627441470000|2021-07-28 03:04:30|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|0
1627441480000|2021-07-28 03:04:40|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|4
1627441490000|2021-07-28 03:04:50|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|0
1627441500000|2021-07-28 03:05:00|1366.9|1365.7|1366.8|1365.6|1366.9|1365.7|1366.8|1365.6|1
1627441520000|2021-07-28 03:05:20|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|0
1627441530000|2021-07-28 03:05:30|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|4
1627441550000|2021-07-28 03:05:50|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|2
1627441560000|2021-07-28 03:06:00|||||||||1
1627441600000|2021-07-28 03:06:40|1366.7|1365.5|1366.8|1365.6|1366.8|1365.6|1366.7|1365.5|1
1627441620000|2021-07-28 03:07:00|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1
1627441630000|2021-07-28 03:07:10|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1627441640000|2021-07-28 03:07:20|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1
1627441650000|2021-07-28 03:07:30|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|0
1627441660000|2021-07-28 03:07:40|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1627441680000|2021-07-28 03:08:00|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|2
1627441700000|2021-07-28 03:08:20|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1
1627441710000|2021-07-28 03:08:30|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.4|1365.2|0
1627441730000|2021-07-28 03:08:50|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1627441740000|2021-07-28 03:09:00|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1
1627441780000|2021-07-28 03:09:40|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|1
1627441790000|2021-07-28 03:09:50|1366.5|1365.3|1366.1|1364.9|1366.5|1365.3|1366.1|1364.9|14
1627441810000|2021-07-28 03:10:10|1366.2|1365|1366.3|1365.1|1366.3|1365.1|1366.2|1365|0
1627441840000|2021-07-28 03:10:40|1366.4|1365.2|1366.6|1365.4|1366.6|1365.4|1366.4|1365.2|4
1627441850000|2021-07-28 03:10:50|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1627441860000|2021-07-28 03:11:00|1366.4|1365.2|1366.3|1365.1|1366.5|1365.3|1366.3|1365.1|0
1627441880000|2021-07-28 03:11:20|1366.4|1365.2|1366.5|1365.3|1366.5|1365.3|1366.4|1365.2|0
1627441890000|2021-07-28 03:11:30|1366.4|1365.2|1366.3|1365.1|1366.4|1365.2|1366.3|1365.1|0
1627441900000|2021-07-28 03:11:40|1366.4|1365.2|1366.6|1365.4|1366.6|1365.4|1366.4|1365.2|1
1627441910000|2021-07-28 03:11:50|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.4|1365.2|1
1627441920000|2021-07-28 03:12:00|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|2
1627441970000|2021-07-28 03:12:50|1366.6|1365.4|1366.5|1365.3|1366.6|1365.4|1366.4|1365.2|0
1627441980000|2021-07-28 03:13:00|1366.6|1365.4|1366.4|1365.2|1366.6|1365.4|1366.4|1365.2|3
1627442010000|2021-07-28 03:13:30|1366.3|1365.1|1366.1|1364.9|1366.3|1365.1|1366.1|1364.9|0
1627442040000|2021-07-28 03:14:00|1366.2|1365|1366.3|1365.1|1366.4|1365.2|1366.2|1365|0
1627442050000|2021-07-28 03:14:10|1366.2|1365|1366.1|1364.9|1366.2|1365|1366.1|1364.9|0
1627442070000|2021-07-28 03:14:30|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1
1627442080000|2021-07-28 03:14:40|||||||||1
1627442100000|2021-07-28 03:15:00|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.3|1365.1|0
1627442110000|2021-07-28 03:15:10|1366.3|1365.1|1366.6|1365.4|1366.7|1365.5|1366.3|1365.1|11
1627442130000|2021-07-28 03:15:30|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.4|1365.2|0
1627442140000|2021-07-28 03:15:40|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|0
1627442190000|2021-07-28 03:16:30|1366.4|1365.2|1366.3|1365.1|1366.4|1365.2|1366.3|1365.1|2
1627442200000|2021-07-28 03:16:40|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366|1364.8|0
1627442220000|2021-07-28 03:17:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|1
1627442230000|2021-07-28 03:17:10|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366|1364.8|0
1627442250000|2021-07-28 03:17:30|1366|1364.8|1366.1|1364.9|1366.1|1364.9|1366|1364.8|0
1627442260000|2021-07-28 03:17:40|1366|1364.8|1365.8|1364.6|1366.2|1365|1365.8|1364.6|9
1627442270000|2021-07-28 03:17:50|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|1
1627442290000|2021-07-28 03:18:10|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|3
1627442300000|2021-07-28 03:18:20|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|0
1627442330000|2021-07-28 03:18:50|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627442340000|2021-07-28 03:19:00|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|2
1627442350000|2021-07-28 03:19:10|1365|1363.8|1365|1363.8|1365|1363.8|1364.9|1363.7|2
1627442360000|2021-07-28 03:19:20|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|5
1627442380000|2021-07-28 03:19:40|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|2
1627442410000|2021-07-28 03:20:10|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.8|1363.6|2
1627442440000|2021-07-28 03:20:40|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|6
1627442450000|2021-07-28 03:20:50|||||||||10
1627442460000|2021-07-28 03:21:00|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.8|1363.6|6
1627442470000|2021-07-28 03:21:10|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|0
1627442480000|2021-07-28 03:21:20|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|3
1627442500000|2021-07-28 03:21:40|||||||||1
1627442510000|2021-07-28 03:21:50|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|0
1627442520000|2021-07-28 03:22:00|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|0
1627442530000|2021-07-28 03:22:10|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|2
1627442550000|2021-07-28 03:22:30|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|0
1627442570000|2021-07-28 03:22:50|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|2
1627442580000|2021-07-28 03:23:00|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.2|1364|1
1627442600000|2021-07-28 03:23:20|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.2|1364|3
1627442630000|2021-07-28 03:23:50|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.2|1364|1
1627442650000|2021-07-28 03:24:10|1365.2|1364|1365|1363.8|1365.2|1364|1365|1363.8|2
1627442660000|2021-07-28 03:24:20|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1
1627442670000|2021-07-28 03:24:30|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|1
1627442680000|2021-07-28 03:24:40|1365.1|1363.9|1365.3|1364.1|1365.4|1364.2|1365.1|1363.9|1
1627442690000|2021-07-28 03:24:50|1365.4|1364.2|1365.7|1364.5|1365.7|1364.5|1365.4|1364.2|2
1627442700000|2021-07-28 03:25:00|1365.6|1364.4|1365.5|1364.3|1365.6|1364.4|1365.5|1364.3|1
1627442720000|2021-07-28 03:25:20|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|2
1627442730000|2021-07-28 03:25:30|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1
1627442760000|2021-07-28 03:26:00|1365.4|1364.2|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|2
1627442770000|2021-07-28 03:26:10|1365.2|1364|1365|1363.8|1365.2|1364|1364.9|1363.7|0
1627442780000|2021-07-28 03:26:20|1365.1|1363.9|1365.2|1364|1365.2|1364|1365.1|1363.9|0
1627442790000|2021-07-28 03:26:30|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|0
1627442800000|2021-07-28 03:26:40|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|0
1627442810000|2021-07-28 03:26:50|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|1
1627442820000|2021-07-28 03:27:00|1365.3|1364.1|1365.2|1364|1365.3|1364.1|1365.2|1364|3
1627442830000|2021-07-28 03:27:10|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1
1627442860000|2021-07-28 03:27:40|1365.1|1363.9|1365|1363.8|1365.1|1363.9|1365|1363.8|2
1627442870000|2021-07-28 03:27:50|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|2
1627442880000|2021-07-28 03:28:00|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1365|1363.8|0
1627442890000|2021-07-28 03:28:10|1364.9|1363.7|1365|1363.8|1365|1363.8|1364.9|1363.7|0
1627442900000|2021-07-28 03:28:20|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|0
1627442910000|2021-07-28 03:28:30|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|0
1627442950000|2021-07-28 03:29:10|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|12
1627442960000|2021-07-28 03:29:20|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|0
1627442990000|2021-07-28 03:29:50|1365.3|1364.1|1365.2|1364|1365.3|1364.1|1365.2|1364|5
1627443000000|2021-07-28 03:30:00|1365.1|1363.9|1365|1363.8|1365.1|1363.9|1365|1363.8|2
1627443010000|2021-07-28 03:30:10|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|0
1627443020000|2021-07-28 03:30:20|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|2
1627443030000|2021-07-28 03:30:30|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|1
1627443040000|2021-07-28 03:30:40|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|2
1627443050000|2021-07-28 03:30:50|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|2
1627443060000|2021-07-28 03:31:00|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|20
1627443080000|2021-07-28 03:31:20|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|0
1627443110000|2021-07-28 03:31:50|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|0
1627443130000|2021-07-28 03:32:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|0
1627443160000|2021-07-28 03:32:40|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627443180000|2021-07-28 03:33:00|1365.3|1364.1|1365.8|1364.6|1365.8|1364.6|1365.3|1364.1|8
1627443190000|2021-07-28 03:33:10|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|0
1627443200000|2021-07-28 03:33:20|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|0
1627443210000|2021-07-28 03:33:30|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|4
1627443220000|2021-07-28 03:33:40|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1627443250000|2021-07-28 03:34:10|1366|1364.8|1366|1364.8|1366.1|1364.9|1366|1364.8|0
1627443270000|2021-07-28 03:34:30|||||||||1
1627443280000|2021-07-28 03:34:40|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1627443310000|2021-07-28 03:35:10|1366.3|1365.1|1366.5|1365.3|1366.5|1365.3|1366.3|1365.1|5
1627443320000|2021-07-28 03:35:20|1366.7|1365.5|1366.3|1365.1|1366.7|1365.5|1366.3|1365.1|3
1627443390000|2021-07-28 03:36:30|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1627443440000|2021-07-28 03:37:20|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|3
1627443500000|2021-07-28 03:38:20|1366.2|1365|1366.1|1364.9|1366.2|1365|1366.1|1364.9|4
1627443590000|2021-07-28 03:39:50|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|1
1627443620000|2021-07-28 03:40:20|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|0
1627443680000|2021-07-28 03:41:20|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1627443730000|2021-07-28 03:42:10|||||||||1
1627443800000|2021-07-28 03:43:20|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1
1627443960000|2021-07-28 03:46:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|0
1627444000000|2021-07-28 03:46:40|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|3
1627444020000|2021-07-28 03:47:00|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|5
1627444030000|2021-07-28 03:47:10|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|0
1627444040000|2021-07-28 03:47:20|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1
1627444100000|2021-07-28 03:48:20|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1
1627444140000|2021-07-28 03:49:00|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.8|1364.6|2
1627444150000|2021-07-28 03:49:10|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|0
1627444160000|2021-07-28 03:49:20|||||||||1
1627444390000|2021-07-28 03:53:10|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627444410000|2021-07-28 03:53:30|||||||||1
1627444420000|2021-07-28 03:53:40|||||||||3
1627444430000|2021-07-28 03:53:50|||||||||4
1627444440000|2021-07-28 03:54:00|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|9
1627444450000|2021-07-28 03:54:10|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|0
1627444460000|2021-07-28 03:54:20|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|0
1627444560000|2021-07-28 03:56:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|0
1627444570000|2021-07-28 03:56:10|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|0
1627444580000|2021-07-28 03:56:20|||||||||2
1627444620000|2021-07-28 03:57:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|0
1627444640000|2021-07-28 03:57:20|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|0
1627444650000|2021-07-28 03:57:30|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|3
1627444680000|2021-07-28 03:58:00|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|3
1627444730000|2021-07-28 03:58:50|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|1
1627444750000|2021-07-28 03:59:10|||||||||2
1627444800000|2021-07-28 04:00:00|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|0
1627444810000|2021-07-28 04:00:10|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|1
1627444820000|2021-07-28 04:00:20|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|7
1627444860000|2021-07-28 04:01:00|1366.2|1365|1366.1|1364.9|1366.2|1365|1366.1|1364.9|1
1627444890000|2021-07-28 04:01:30|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|2
1627444930000|2021-07-28 04:02:10|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1
1627445200000|2021-07-28 04:06:40|1365.4|1364.2|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|30
1627445210000|2021-07-28 04:06:50|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627445240000|2021-07-28 04:07:20|1365.3|1364.1|1365.4|1364.2|1365.4|1364.2|1365.3|1364.1|2
1627445260000|2021-07-28 04:07:40|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1
1627445270000|2021-07-28 04:07:50|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|2
1627445280000|2021-07-28 04:08:00|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|10
1627445290000|2021-07-28 04:08:10|||||||||1
1627445400000|2021-07-28 04:10:00|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|2
1627445430000|2021-07-28 04:10:30|||||||||1
1627445440000|2021-07-28 04:10:40|||||||||1
1627445500000|2021-07-28 04:11:40|||||||||1
1627445520000|2021-07-28 04:12:00|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627445590000|2021-07-28 04:13:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|4
1627445660000|2021-07-28 04:14:20|||||||||2
1627445690000|2021-07-28 04:14:50|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|0
1627445700000|2021-07-28 04:15:00|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|0
1627445710000|2021-07-28 04:15:10|||||||||3
1627445760000|2021-07-28 04:16:00|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627445770000|2021-07-28 04:16:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|0
1627445780000|2021-07-28 04:16:20|1365.3|1364.1|1365.2|1364|1365.3|1364.1|1365.2|1364|5
1627445790000|2021-07-28 04:16:30|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|0
1627445880000|2021-07-28 04:18:00|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|0
1627445910000|2021-07-28 04:18:30|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1
1627445920000|2021-07-28 04:18:40|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.2|1364|0
1627445940000|2021-07-28 04:19:00|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.2|1364|0
1627445950000|2021-07-28 04:19:10|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.2|1364|0
1627445970000|2021-07-28 04:19:30|||||||||1
1627446070000|2021-07-28 04:21:10|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.2|1364|0
1627446100000|2021-07-28 04:21:40|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627446120000|2021-07-28 04:22:00|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|0
1627446190000|2021-07-28 04:23:10|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627446210000|2021-07-28 04:23:30|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|3
1627446220000|2021-07-28 04:23:40|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|1
1627446360000|2021-07-28 04:26:00|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|0
1627446400000|2021-07-28 04:26:40|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627446410000|2021-07-28 04:26:50|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|0
1627446470000|2021-07-28 04:27:50|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|0
1627446560000|2021-07-28 04:29:20|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627446570000|2021-07-28 04:29:30|1365.3|1364.1|1365|1363.8|1365.3|1364.1|1364.9|1363.7|8
1627446640000|2021-07-28 04:30:40|1365.2|1364|1365.2|1364|1365.3|1364.1|1365.2|1364|0
1627446660000|2021-07-28 04:31:00|||||||||1
1627446730000|2021-07-28 04:32:10|||||||||1
1627446740000|2021-07-28 04:32:20|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|0
1627446750000|2021-07-28 04:32:30|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|0
1627446770000|2021-07-28 04:32:50|1365.3|1364.1|1364.9|1363.7|1365.3|1364.1|1364.9|1363.7|4
1627446780000|2021-07-28 04:33:00|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|28
1627446790000|2021-07-28 04:33:10|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|3
1627446800000|2021-07-28 04:33:20|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|0
1627446830000|2021-07-28 04:33:50|1364.8|1363.6|1364.7|1363.5|1364.8|1363.6|1364.7|1363.5|1
1627447070000|2021-07-28 04:37:50|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1
1627447100000|2021-07-28 04:38:20|1364.9|1363.7|1364.7|1363.5|1364.9|1363.7|1364.7|1363.5|1
1627447130000|2021-07-28 04:38:50|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|0
1627447150000|2021-07-28 04:39:10|1364.9|1363.7|1365|1363.8|1365|1363.8|1364.9|1363.7|1
1627447190000|2021-07-28 04:39:50|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|0
1627447220000|2021-07-28 04:40:20|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|2
1627447290000|2021-07-28 04:41:30|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|36
1627447350000|2021-07-28 04:42:30|1365.7|1364.5|1366|1364.8|1366|1364.8|1365.7|1364.5|4
1627447360000|2021-07-28 04:42:40|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1
1627447370000|2021-07-28 04:42:50|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|5
1627447380000|2021-07-28 04:43:00|1366.3|1365.1|1365.9|1364.7|1366.3|1365.1|1365.9|1364.7|7
1627447410000|2021-07-28 04:43:30|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|2
1627447420000|2021-07-28 04:43:40|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|0
1627447450000|2021-07-28 04:44:10|1366.2|1365|1366.2|1365|1366.2|1365|1365.9|1364.7|9
1627447460000|2021-07-28 04:44:20|1366|1364.8|1365.9|1364.7|1366|1364.8|1365.9|1364.7|2
1627447470000|2021-07-28 04:44:30|||||||||1
1627447480000|2021-07-28 04:44:40|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1
1627447490000|2021-07-28 04:44:50|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|0
1627447500000|2021-07-28 04:45:00|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627447530000|2021-07-28 04:45:30|1365.6|1364.4|1365.5|1364.3|1365.6|1364.4|1365.5|1364.3|1
1627447610000|2021-07-28 04:46:50|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627447650000|2021-07-28 04:47:30|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|0
1627447660000|2021-07-28 04:47:40|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627447680000|2021-07-28 04:48:00|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|0
1627447710000|2021-07-28 04:48:30|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627447720000|2021-07-28 04:48:40|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|4
1627447730000|2021-07-28 04:48:50|1366|1364.8|1365.9|1364.7|1366|1364.8|1365.9|1364.7|0
1627447740000|2021-07-28 04:49:00|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|0
1627447750000|2021-07-28 04:49:10|1365.9|1364.7|1366.2|1365|1366.2|1365|1365.8|1364.6|12
1627447770000|2021-07-28 04:49:30|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|2
1627447780000|2021-07-28 04:49:40|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1
1627447800000|2021-07-28 04:50:00|1366|1364.8|1366.2|1365|1366.2|1365|1366|1364.8|2
1627447850000|2021-07-28 04:50:50|1366.4|1365.2|1366.3|1365.1|1366.4|1365.2|1366.3|1365.1|4
1627447860000|2021-07-28 04:51:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|11
1627447870000|2021-07-28 04:51:10|1366.1|1364.9|1366|1364.8|1366.1|1364.9|1366|1364.8|1
1627447900000|2021-07-28 04:51:40|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|3
1627447930000|2021-07-28 04:52:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|2
1627447960000|2021-07-28 04:52:40|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|0
1627447970000|2021-07-28 04:52:50|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1
1627448000000|2021-07-28 04:53:20|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|0
1627448020000|2021-07-28 04:53:40|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1
1627448040000|2021-07-28 04:54:00|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627448100000|2021-07-28 04:55:00|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627448140000|2021-07-28 04:55:40|||||||||10
1627448180000|2021-07-28 04:56:20|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|4
1627448220000|2021-07-28 04:57:00|1365.8|1364.6|1365.5|1364.3|1365.9|1364.7|1365.5|1364.3|8
1627448270000|2021-07-28 04:57:50|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|2
1627448280000|2021-07-28 04:58:00|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|1
1627448350000|2021-07-28 04:59:10|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|6
1627448360000|2021-07-28 04:59:20|1366.2|1365|1366|1364.8|1366.2|1365|1366|1364.8|13
1627448380000|2021-07-28 04:59:40|1365.9|1364.7|1365.5|1364.3|1365.9|1364.7|1365.5|1364.3|7
1627448390000|2021-07-28 04:59:50|||||||||1
1627448400000|2021-07-28 05:00:00|1365.4|1364.2|1365|1363.8|1365.4|1364.2|1364.9|1363.7|5
1627448410000|2021-07-28 05:00:10|1364.9|1363.7|1364.7|1363.5|1364.9|1363.7|1364.7|1363.5|1
1627448450000|2021-07-28 05:00:50|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1
1627448480000|2021-07-28 05:01:20|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|4
1627448550000|2021-07-28 05:02:30|||||||||1
1627448560000|2021-07-28 05:02:40|||||||||1
1627448570000|2021-07-28 05:02:50|||||||||1
1627448580000|2021-07-28 05:03:00|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|0
1627448590000|2021-07-28 05:03:10|||||||||10
1627448600000|2021-07-28 05:03:20|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|5
1627448610000|2021-07-28 05:03:30|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1
1627448650000|2021-07-28 05:04:10|1364.2|1363|1364|1362.8|1364.2|1363|1364|1362.8|3
1627448660000|2021-07-28 05:04:20|1364.2|1363|1364|1362.8|1364.2|1363|1364|1362.8|0
1627448680000|2021-07-28 05:04:40|1364.2|1363|1364.3|1363.1|1364.3|1363.1|1364.2|1363|2
1627448700000|2021-07-28 05:05:00|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|0
1627448720000|2021-07-28 05:05:20|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|4
1627448860000|2021-07-28 05:07:40|||||||||1
1627448870000|2021-07-28 05:07:50|1364.5|1363.3|1364.5|1363.3|1364.7|1363.5|1364.5|1363.3|6
1627448880000|2021-07-28 05:08:00|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|1
1627448900000|2021-07-28 05:08:20|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|0
1627448910000|2021-07-28 05:08:30|1364.5|1363.3|1364.5|1363.3|1364.7|1363.5|1364.5|1363.3|0
1627448960000|2021-07-28 05:09:20|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|0
1627448990000|2021-07-28 05:09:50|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|8
1627449010000|2021-07-28 05:10:10|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|8
1627449050000|2021-07-28 05:10:50|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1
1627449060000|2021-07-28 05:11:00|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|0
1627449070000|2021-07-28 05:11:10|1363.9|1362.7|1364|1362.8|1364|1362.8|1363.9|1362.7|2
1627449090000|2021-07-28 05:11:30|1363.9|1362.7|1364.3|1363.1|1364.3|1363.1|1363.9|1362.7|3
1627449100000|2021-07-28 05:11:40|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|10
1627449110000|2021-07-28 05:11:50|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|2
1627449120000|2021-07-28 05:12:00|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|7
1627449130000|2021-07-28 05:12:10|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|0
1627449140000|2021-07-28 05:12:20|1364.8|1363.6|1365|1363.8|1365|1363.8|1364.8|1363.6|6
1627449150000|2021-07-28 05:12:30|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|0
1627449170000|2021-07-28 05:12:50|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|0
1627449190000|2021-07-28 05:13:10|1365.2|1364|1365|1363.8|1365.2|1364|1365|1363.8|2
1627449200000|2021-07-28 05:13:20|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|0
1627449210000|2021-07-28 05:13:30|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|1
1627449220000|2021-07-28 05:13:40|1364.9|1363.7|1364.9|1363.7|1365|1363.8|1364.9|1363.7|0
1627449230000|2021-07-28 05:13:50|1365|1363.8|1365.2|1364|1365.2|1364|1365|1363.8|3
1627449240000|2021-07-28 05:14:00|1365.4|1364.2|1365.2|1364|1365.4|1364.2|1365.2|1364|5
1627449250000|2021-07-28 05:14:10|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|3
1627449260000|2021-07-28 05:14:20|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|2
1627449280000|2021-07-28 05:14:40|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|6
1627449300000|2021-07-28 05:15:00|1365.3|1364.1|1365.4|1364.2|1365.4|1364.2|1365.3|1364.1|0
1627449310000|2021-07-28 05:15:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|2
1627449350000|2021-07-28 05:15:50|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.8|1364.6|3
1627449370000|2021-07-28 05:16:10|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1
1627449390000|2021-07-28 05:16:30|1365.9|1364.7|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|3
1627449410000|2021-07-28 05:16:50|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|0
1627449420000|2021-07-28 05:17:00|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627449430000|2021-07-28 05:17:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|2
1627449450000|2021-07-28 05:17:30|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|2
1627449460000|2021-07-28 05:17:40|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627449470000|2021-07-28 05:17:50|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.9|1364.7|3
1627449490000|2021-07-28 05:18:10|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|0
1627449500000|2021-07-28 05:18:20|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|1
1627449520000|2021-07-28 05:18:40|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|0
1627449530000|2021-07-28 05:18:50|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|1
1627449540000|2021-07-28 05:19:00|||||||||11
1627449580000|2021-07-28 05:19:40|1365.9|1364.7|1366.8|1365.6|1366.8|1365.6|1365.9|1364.7|26
1627449590000|2021-07-28 05:19:50|1366.5|1365.3|1366.3|1365.1|1366.5|1365.3|1366.3|1365.1|7
1627449600000|2021-07-28 05:20:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|4
1627449640000|2021-07-28 05:20:40|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.9|1364.7|2
1627449670000|2021-07-28 05:21:10|1366.5|1365.3|1366.2|1365|1366.5|1365.3|1366.2|1365|6
1627449680000|2021-07-28 05:21:20|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|2
1627449690000|2021-07-28 05:21:30|1367.7|1366.5|1367.5|1366.3|1367.7|1366.5|1367.5|1366.3|4
1627449700000|2021-07-28 05:21:40|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|14
1627449710000|2021-07-28 05:21:50|||||||||2
1627449720000|2021-07-28 05:22:00|||||||||1
1627449730000|2021-07-28 05:22:10|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|2
1627449800000|2021-07-28 05:23:20|||||||||4
1627449840000|2021-07-28 05:24:00|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1627449860000|2021-07-28 05:24:20|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|0
1627449890000|2021-07-28 05:24:50|1367.1|1365.9|1367.2|1366|1367.5|1366.3|1367.1|1365.9|7
1627449900000|2021-07-28 05:25:00|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|1
1627449920000|2021-07-28 05:25:20|1367.1|1365.9|1367.2|1366|1367.3|1366.1|1367.1|1365.9|1
1627449950000|2021-07-28 05:25:50|1367.1|1365.9|1367|1365.8|1367.1|1365.9|1367|1365.8|0
1627449960000|2021-07-28 05:26:00|1367.1|1365.9|1367.2|1366|1367.2|1366|1367.1|1365.9|1
1627449980000|2021-07-28 05:26:20|1367.1|1365.9|1367|1365.8|1367.1|1365.9|1367|1365.8|0
1627450000000|2021-07-28 05:26:40|||||||||1
1627450020000|2021-07-28 05:27:00|1367.2|1366|1367.4|1366.2|1367.4|1366.2|1367.2|1366|10
1627450030000|2021-07-28 05:27:10|1367.5|1366.3|1367.8|1366.6|1367.8|1366.6|1367.4|1366.2|5
1627450040000|2021-07-28 05:27:20|1367.7|1366.5|1367.5|1366.3|1367.7|1366.5|1367.4|1366.2|1
1627450050000|2021-07-28 05:27:30|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|2
1627450060000|2021-07-28 05:27:40|1367.3|1366.1|1367.2|1366|1367.3|1366.1|1367.2|1366|1
1627450070000|2021-07-28 05:27:50|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|2
1627450090000|2021-07-28 05:28:10|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|0
1627450120000|2021-07-28 05:28:40|1367.1|1365.9|1367.3|1366.1|1367.4|1366.2|1367.1|1365.9|2
1627450130000|2021-07-28 05:28:50|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|0
1627450140000|2021-07-28 05:29:00|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|0
1627450150000|2021-07-28 05:29:10|1367.4|1366.2|1367.8|1366.6|1367.8|1366.6|1367.4|1366.2|2
1627450180000|2021-07-28 05:29:40|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|2
1627450200000|2021-07-28 05:30:00|1367.3|1366.1|1366.9|1365.7|1367.3|1366.1|1366.9|1365.7|19
1627450210000|2021-07-28 05:30:10|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|1
1627450250000|2021-07-28 05:30:50|1367.1|1365.9|1367.2|1366|1367.2|1366|1367|1365.8|2
1627450260000|2021-07-28 05:31:00|1367.3|1366.1|1367.4|1366.2|1367.4|1366.2|1367.3|1366.1|6
1627450270000|2021-07-28 05:31:10|1367.3|1366.1|1367.2|1366|1367.3|1366.1|1367.2|1366|1
1627450280000|2021-07-28 05:31:20|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|0
1627450290000|2021-07-28 05:31:30|1367.2|1366|1367|1365.8|1367.2|1366|1367|1365.8|0
1627450300000|2021-07-28 05:31:40|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|7
1627450310000|2021-07-28 05:31:50|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|0
1627450320000|2021-07-28 05:32:00|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|1
1627450340000|2021-07-28 05:32:20|1367.1|1365.9|1367|1365.8|1367.2|1366|1367|1365.8|19
1627450350000|2021-07-28 05:32:30|1367.2|1366|1366.9|1365.7|1367.2|1366|1366.9|1365.7|6
1627450360000|2021-07-28 05:32:40|1367.2|1366|1367|1365.8|1367.2|1366|1366.9|1365.7|6
1627450370000|2021-07-28 05:32:50|1367.2|1366|1367|1365.8|1367.2|1366|1367|1365.8|8
1627450380000|2021-07-28 05:33:00|1367.2|1366|1367|1365.8|1367.2|1366|1367|1365.8|6
1627450400000|2021-07-28 05:33:20|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|20
1627450410000|2021-07-28 05:33:30|1365.7|1364.5|1365.4|1364.2|1365.8|1364.6|1365.4|1364.2|53
1627450430000|2021-07-28 05:33:50|1365.5|1364.3|1365.8|1364.6|1365.9|1364.7|1365.4|1364.2|8
1627450450000|2021-07-28 05:34:10|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|1
1627450460000|2021-07-28 05:34:20|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|1
1627450470000|2021-07-28 05:34:30|1365.4|1364.2|1365.5|1364.3|1365.6|1364.4|1365.4|1364.2|3
1627450480000|2021-07-28 05:34:40|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|0
1627450490000|2021-07-28 05:34:50|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|2
1627450500000|2021-07-28 05:35:00|1365.3|1364.1|1365.7|1364.5|1365.7|1364.5|1365.3|1364.1|3
1627450510000|2021-07-28 05:35:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1
1627450520000|2021-07-28 05:35:20|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.3|1364.1|0
1627450530000|2021-07-28 05:35:30|1365.6|1364.4|1365.8|1364.6|1365.8|1364.6|1365.6|1364.4|5
1627450540000|2021-07-28 05:35:40|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|8
1627450550000|2021-07-28 05:35:50|1365.8|1364.6|1365.6|1364.4|1365.8|1364.6|1365.6|1364.4|17
1627450560000|2021-07-28 05:36:00|1365.5|1364.3|1365.6|1364.4|1365.6|1364.4|1365.4|1364.2|0
1627450570000|2021-07-28 05:36:10|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|1
1627450600000|2021-07-28 05:36:40|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627450630000|2021-07-28 05:37:10|1365.6|1364.4|1366.1|1364.9|1366.1|1364.9|1365.6|1364.4|5
1627450640000|2021-07-28 05:37:20|1366|1364.8|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|0
1627450650000|2021-07-28 05:37:30|1365.9|1364.7|1365.9|1364.7|1366.1|1364.9|1365.9|1364.7|6
1627450660000|2021-07-28 05:37:40|1366.1|1364.9|1365.9|1364.7|1366.1|1364.9|1365.9|1364.7|0
1627450670000|2021-07-28 05:37:50|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|5
1627450680000|2021-07-28 05:38:00|1365.7|1364.5|1365.4|1364.2|1365.7|1364.5|1365.4|1364.2|3
1627450690000|2021-07-28 05:38:10|1365.6|1364.4|1365.3|1364.1|1365.6|1364.4|1365.3|1364.1|14
1627450700000|2021-07-28 05:38:20|1365.2|1364|1364.9|1363.7|1365.2|1364|1364.9|1363.7|2
1627450710000|2021-07-28 05:38:30|1365|1363.8|1364.7|1363.5|1365|1363.8|1364.7|1363.5|4
1627450720000|2021-07-28 05:38:40|1364.9|1363.7|1364.7|1363.5|1364.9|1363.7|1364.7|1363.5|7
1627450730000|2021-07-28 05:38:50|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|3
1627450750000|2021-07-28 05:39:10|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|0
1627450800000|2021-07-28 05:40:00|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|2
1627450810000|2021-07-28 05:40:10|1365.2|1364|1365.2|1364|1365.2|1364|1365.1|1363.9|2
1627450830000|2021-07-28 05:40:30|||||||||2
1627450840000|2021-07-28 05:40:40|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|0
1627450850000|2021-07-28 05:40:50|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|0
1627450860000|2021-07-28 05:41:00|1365.3|1364.1|1365.5|1364.3|1365.6|1364.4|1365.3|1364.1|5
1627450870000|2021-07-28 05:41:10|1365.6|1364.4|1365.3|1364.1|1365.6|1364.4|1365.3|1364.1|0
1627450880000|2021-07-28 05:41:20|1365.2|1364|1365.1|1363.9|1365.2|1364|1365.1|1363.9|0
1627450890000|2021-07-28 05:41:30|1364.8|1363.6|1365.1|1363.9|1365.1|1363.9|1364.8|1363.6|1
1627450910000|2021-07-28 05:41:50|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|2
1627450920000|2021-07-28 05:42:00|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.8|1363.6|3
1627450940000|2021-07-28 05:42:20|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|0
1627450960000|2021-07-28 05:42:40|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|2
1627450970000|2021-07-28 05:42:50|1364.5|1363.3|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|2
1627450980000|2021-07-28 05:43:00|1363.3|1362.1|1363.6|1362.4|1363.6|1362.4|1363.2|1362|29
1627450990000|2021-07-28 05:43:10|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.5|1362.3|1
1627451010000|2021-07-28 05:43:30|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.5|1362.3|1
1627451020000|2021-07-28 05:43:40|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|0
1627451030000|2021-07-28 05:43:50|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|2
1627451040000|2021-07-28 05:44:00|1363.4|1362.2|1363.6|1362.4|1363.6|1362.4|1363.4|1362.2|5
1627451050000|2021-07-28 05:44:10|||||||||1
1627451070000|2021-07-28 05:44:30|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|0
1627451080000|2021-07-28 05:44:40|1363.9|1362.7|1364.1|1362.9|1364.1|1362.9|1363.9|1362.7|3
1627451090000|2021-07-28 05:44:50|1364|1362.8|1364.1|1362.9|1364.1|1362.9|1364|1362.8|2
1627451100000|2021-07-28 05:45:00|1364|1362.8|1364.1|1362.9|1364.1|1362.9|1364|1362.8|2
1627451110000|2021-07-28 05:45:10|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.3|1363.1|1
1627451140000|2021-07-28 05:45:40|1364.3|1363.1|1364.2|1363|1364.3|1363.1|1364.2|1363|3
1627451150000|2021-07-28 05:45:50|||||||||8
1627451160000|2021-07-28 05:46:00|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|4
1627451170000|2021-07-28 05:46:10|1364.4|1363.2|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|6
1627451180000|2021-07-28 05:46:20|||||||||2
1627451190000|2021-07-28 05:46:30|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|10
1627451200000|2021-07-28 05:46:40|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|4
1627451250000|2021-07-28 05:47:30|1364.5|1363.3|1363.5|1362.3|1364.6|1363.4|1363.4|1362.2|16
1627451260000|2021-07-28 05:47:40|1363.6|1362.4|1363.7|1362.5|1363.7|1362.5|1363.6|1362.4|4
1627451270000|2021-07-28 05:47:50|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|13
1627451280000|2021-07-28 05:48:00|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|6
1627451310000|2021-07-28 05:48:30|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.5|1362.3|2
1627451340000|2021-07-28 05:49:00|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|8
1627451350000|2021-07-28 05:49:10|1361.1|1359.9|1360.3|1359.1|1361.1|1359.9|1360.2|1359|47
1627451360000|2021-07-28 05:49:20|1360.2|1359|1360.8|1359.6|1360.9|1359.7|1360.2|1359|12
1627451370000|2021-07-28 05:49:30|1360.7|1359.5|1360.3|1359.1|1361.1|1359.9|1360.2|1359|10
1627451380000|2021-07-28 05:49:40|1360.2|1359|1360.3|1359.1|1360.4|1359.2|1360.2|1359|7
1627451390000|2021-07-28 05:49:50|||||||||3
1627451400000|2021-07-28 05:50:00|1360.4|1359.2|1360|1358.8|1360.4|1359.2|1360|1358.8|15
1627451410000|2021-07-28 05:50:10|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|0
1627451420000|2021-07-28 05:50:20|1359.9|1358.7|1359.6|1358.4|1359.9|1358.7|1359.6|1358.4|18
1627451450000|2021-07-28 05:50:50|1359.7|1358.5|1359.8|1358.6|1359.9|1358.7|1359.7|1358.5|0
1627451460000|2021-07-28 05:51:00|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|2
1627451470000|2021-07-28 05:51:10|1360.1|1358.9|1360.3|1359.1|1360.4|1359.2|1360.1|1358.9|16
1627451480000|2021-07-28 05:51:20|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.3|1359.1|2
1627451490000|2021-07-28 05:51:30|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|0
1627451500000|2021-07-28 05:51:40|1360.7|1359.5|1361.2|1360|1361.4|1360.2|1360.7|1359.5|6
1627451510000|2021-07-28 05:51:50|1361.3|1360.1|1360.8|1359.6|1361.3|1360.1|1360.8|1359.6|4
1627451520000|2021-07-28 05:52:00|1361.1|1359.9|1361.7|1360.5|1361.7|1360.5|1361.1|1359.9|13
1627451530000|2021-07-28 05:52:10|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1627451550000|2021-07-28 05:52:30|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|3
1627451570000|2021-07-28 05:52:50|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|1
1627451580000|2021-07-28 05:53:00|1361.8|1360.6|1362.1|1360.9|1362.1|1360.9|1361.8|1360.6|7
1627451590000|2021-07-28 05:53:10|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1
1627451600000|2021-07-28 05:53:20|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|2
1627451620000|2021-07-28 05:53:40|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.6|1360.4|3
1627451630000|2021-07-28 05:53:50|1361.9|1360.7|1361.2|1360|1361.9|1360.7|1361.2|1360|3
1627451640000|2021-07-28 05:54:00|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361.1|1359.9|4
1627451650000|2021-07-28 05:54:10|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|4
1627451660000|2021-07-28 05:54:20|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|1
1627451690000|2021-07-28 05:54:50|1361.2|1360|1361.6|1360.4|1361.6|1360.4|1361.2|1360|2
1627451700000|2021-07-28 05:55:00|1361.7|1360.5|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|2
1627451710000|2021-07-28 05:55:10|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|1
1627451720000|2021-07-28 05:55:20|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|0
1627451730000|2021-07-28 05:55:30|||||||||1
1627451740000|2021-07-28 05:55:40|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|0
1627451760000|2021-07-28 05:56:00|||||||||2
1627451770000|2021-07-28 05:56:10|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|2
1627451780000|2021-07-28 05:56:20|1361.6|1360.4|1361.8|1360.6|1362.1|1360.9|1361.6|1360.4|2
1627451790000|2021-07-28 05:56:30|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627451800000|2021-07-28 05:56:40|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|10
1627451810000|2021-07-28 05:56:50|1362.3|1361.1|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|2
1627451830000|2021-07-28 05:57:10|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.7|1360.5|1
1627451840000|2021-07-28 05:57:20|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|0
1627451860000|2021-07-28 05:57:40|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|2
1627451870000|2021-07-28 05:57:50|1362|1360.8|1362|1360.8|1362.1|1360.9|1362|1360.8|2
1627451880000|2021-07-28 05:58:00|1361.9|1360.7|1362.1|1360.9|1362.2|1361|1361.9|1360.7|2
1627451890000|2021-07-28 05:58:10|||||||||1
1627451900000|2021-07-28 05:58:20|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|1
1627451910000|2021-07-28 05:58:30|1362.2|1361|1361.8|1360.6|1362.2|1361|1361.8|1360.6|3
1627451920000|2021-07-28 05:58:40|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1
1627451940000|2021-07-28 05:59:00|||||||||5
1627451960000|2021-07-28 05:59:20|1361.8|1360.6|1361.4|1360.2|1361.8|1360.6|1361.4|1360.2|6
1627451970000|2021-07-28 05:59:30|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|5
1627451980000|2021-07-28 05:59:40|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.2|1361|10
1627451990000|2021-07-28 05:59:50|1362.4|1361.2|1362.3|1361.1|1362.4|1361.2|1362.3|1361.1|4
1627452000000|2021-07-28 06:00:00|1362.2|1361|1362.1|1360.9|1362.3|1361.1|1362|1360.8|2
1627452010000|2021-07-28 06:00:10|1362.3|1361.1|1362.6|1361.4|1362.8|1361.6|1362.3|1361.1|1
1627452020000|2021-07-28 06:00:20|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.5|1361.3|2
1627452030000|2021-07-28 06:00:30|1362.5|1361.3|1362.8|1361.6|1362.8|1361.6|1362.5|1361.3|6
1627452040000|2021-07-28 06:00:40|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.6|1361.4|1
1627452050000|2021-07-28 06:00:50|1362.6|1361.4|1362.4|1361.2|1362.6|1361.4|1362.4|1361.2|1
1627452060000|2021-07-28 06:01:00|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|3
1627452070000|2021-07-28 06:01:10|1362.8|1361.6|1362.6|1361.4|1362.8|1361.6|1362.6|1361.4|0
1627452080000|2021-07-28 06:01:20|||||||||1
1627452090000|2021-07-28 06:01:30|||||||||1
1627452100000|2021-07-28 06:01:40|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|21
1627452110000|2021-07-28 06:01:50|1362.2|1361|1361.9|1360.7|1362.2|1361|1361.9|1360.7|3
1627452120000|2021-07-28 06:02:00|1362|1360.8|1362.3|1361.1|1362.3|1361.1|1362|1360.8|2
1627452130000|2021-07-28 06:02:10|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|1
1627452150000|2021-07-28 06:02:30|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.2|1361|1
1627452180000|2021-07-28 06:03:00|1362.2|1361|1362.3|1361.1|1362.3|1361.1|1362.2|1361|1
1627452200000|2021-07-28 06:03:20|1362.2|1361|1362.3|1361.1|1362.3|1361.1|1362.2|1361|0
1627452230000|2021-07-28 06:03:50|1362.4|1361.2|1362.4|1361.2|1362.6|1361.4|1362.4|1361.2|2
1627452240000|2021-07-28 06:04:00|1362.1|1360.9|1362.4|1361.2|1362.4|1361.2|1362.1|1360.9|3
1627452250000|2021-07-28 06:04:10|1362.3|1361.1|1362.7|1361.5|1362.7|1361.5|1362.3|1361.1|3
1627452260000|2021-07-28 06:04:20|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|0
1627452270000|2021-07-28 06:04:30|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.5|1361.3|0
1627452280000|2021-07-28 06:04:40|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|2
1627452300000|2021-07-28 06:05:00|||||||||1
1627452310000|2021-07-28 06:05:10|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.6|1361.4|2
1627452320000|2021-07-28 06:05:20|1362.6|1361.4|1362.2|1361|1362.6|1361.4|1362.2|1361|1
1627452330000|2021-07-28 06:05:30|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.2|1361|0
1627452360000|2021-07-28 06:06:00|1362.1|1360.9|1362.3|1361.1|1362.3|1361.1|1362.1|1360.9|4
1627452410000|2021-07-28 06:06:50|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627452420000|2021-07-28 06:07:00|1362|1360.8|1361.9|1360.7|1362.1|1360.9|1361.8|1360.6|5
1627452430000|2021-07-28 06:07:10|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|2
1627452450000|2021-07-28 06:07:30|1361.7|1360.5|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|3
1627452460000|2021-07-28 06:07:40|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|2
1627452470000|2021-07-28 06:07:50|1361.3|1360.1|1361.6|1360.4|1361.6|1360.4|1361.3|1360.1|6
1627452480000|2021-07-28 06:08:00|||||||||4
1627452490000|2021-07-28 06:08:10|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1361.4|1360.2|2
1627452500000|2021-07-28 06:08:20|||||||||1
1627452530000|2021-07-28 06:08:50|1361.8|1360.6|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|7
1627452550000|2021-07-28 06:09:10|||||||||1
1627452560000|2021-07-28 06:09:20|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|4
1627452570000|2021-07-28 06:09:30|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|0
1627452590000|2021-07-28 06:09:50|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1627452620000|2021-07-28 06:10:20|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1
1627452630000|2021-07-28 06:10:30|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1627452640000|2021-07-28 06:10:40|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|2
1627452650000|2021-07-28 06:10:50|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|0
1627452670000|2021-07-28 06:11:10|1361.3|1360.1|1361.8|1360.6|1361.8|1360.6|1361.3|1360.1|2
1627452680000|2021-07-28 06:11:20|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|1
1627452700000|2021-07-28 06:11:40|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.3|1360.1|0
1627452710000|2021-07-28 06:11:50|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|0
1627452720000|2021-07-28 06:12:00|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|12
1627452750000|2021-07-28 06:12:30|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1627452760000|2021-07-28 06:12:40|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1627452770000|2021-07-28 06:12:50|1361.8|1360.6|1362.1|1360.9|1362.1|1360.9|1361.8|1360.6|2
1627452780000|2021-07-28 06:13:00|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|0
1627452800000|2021-07-28 06:13:20|1362.2|1361|1362.3|1361.1|1362.3|1361.1|1362.2|1361|0
1627452830000|2021-07-28 06:13:50|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|11
1627452840000|2021-07-28 06:14:00|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1
1627452870000|2021-07-28 06:14:30|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627452880000|2021-07-28 06:14:40|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|0
1627452910000|2021-07-28 06:15:10|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1
1627452920000|2021-07-28 06:15:20|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|1
1627452960000|2021-07-28 06:16:00|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|1
1627452980000|2021-07-28 06:16:20|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362|1360.8|4
1627452990000|2021-07-28 06:16:30|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|1
1627453010000|2021-07-28 06:16:50|1362|1360.8|1362.4|1361.2|1362.4|1361.2|1362|1360.8|7
1627453040000|2021-07-28 06:17:20|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|2
1627453060000|2021-07-28 06:17:40|1362.2|1361|1362.5|1361.3|1362.5|1361.3|1362.2|1361|2
1627453070000|2021-07-28 06:17:50|1362.6|1361.4|1362.8|1361.6|1362.8|1361.6|1362.6|1361.4|2
1627453080000|2021-07-28 06:18:00|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|1
1627453090000|2021-07-28 06:18:10|||||||||2
1627453100000|2021-07-28 06:18:20|1362.8|1361.6|1363.1|1361.9|1363.1|1361.9|1362.8|1361.6|0
1627453120000|2021-07-28 06:18:40|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|0
1627453130000|2021-07-28 06:18:50|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|0
1627453140000|2021-07-28 06:19:00|1363.1|1361.9|1363.2|1362|1363.3|1362.1|1363.1|1361.9|6
1627453150000|2021-07-28 06:19:10|1363.1|1361.9|1363.3|1362.1|1363.3|1362.1|1363.1|1361.9|3
1627453170000|2021-07-28 06:19:30|1363.2|1362|1363.1|1361.9|1363.2|1362|1363.1|1361.9|1
1627453200000|2021-07-28 06:20:00|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1363|1361.8|1
1627453210000|2021-07-28 06:20:10|||||||||1
1627453220000|2021-07-28 06:20:20|1363|1361.8|1362.8|1361.6|1363|1361.8|1362.8|1361.6|8
1627453230000|2021-07-28 06:20:30|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|0
1627453270000|2021-07-28 06:21:10|1363|1361.8|1363.4|1362.2|1363.4|1362.2|1363|1361.8|3
1627453280000|2021-07-28 06:21:20|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1
1627453290000|2021-07-28 06:21:30|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|3
1627453310000|2021-07-28 06:21:50|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|10
1627453320000|2021-07-28 06:22:00|1362.7|1361.5|1362.5|1361.3|1362.7|1361.5|1362.5|1361.3|5
1627453330000|2021-07-28 06:22:10|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.6|1361.4|0
1627453340000|2021-07-28 06:22:20|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|6
1627453380000|2021-07-28 06:23:00|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1
1627453410000|2021-07-28 06:23:30|1362.7|1361.5|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|0
1627453450000|2021-07-28 06:24:10|1363.2|1362|1363.3|1362.1|1363.3|1362.1|1363.2|1362|4
1627453470000|2021-07-28 06:24:30|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|0
1627453500000|2021-07-28 06:25:00|1363.5|1362.3|1363.4|1362.2|1363.5|1362.3|1363.4|1362.2|2
1627453550000|2021-07-28 06:25:50|1363.2|1362|1363.2|1362|1363.4|1362.2|1363.2|1362|0
1627453560000|2021-07-28 06:26:00|1363.3|1362.1|1363.5|1362.3|1363.5|1362.3|1363.3|1362.1|1
1627453570000|2021-07-28 06:26:10|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|2
1627453580000|2021-07-28 06:26:20|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.2|1362|0
1627453590000|2021-07-28 06:26:30|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.2|1362|0
1627453600000|2021-07-28 06:26:40|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|4
1627453610000|2021-07-28 06:26:50|1362.9|1361.7|1363.1|1361.9|1363.2|1362|1362.9|1361.7|1
1627453620000|2021-07-28 06:27:00|1363.4|1362.2|1363.1|1361.9|1363.4|1362.2|1363.1|1361.9|11
1627453630000|2021-07-28 06:27:10|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|1
1627453640000|2021-07-28 06:27:20|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|0
1627453660000|2021-07-28 06:27:40|1362.5|1361.3|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|3
1627453670000|2021-07-28 06:27:50|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|0
1627453680000|2021-07-28 06:28:00|1362.8|1361.6|1363.1|1361.9|1363.1|1361.9|1362.8|1361.6|7
1627453690000|2021-07-28 06:28:10|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|1
1627453700000|2021-07-28 06:28:20|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|0
1627453710000|2021-07-28 06:28:30|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.5|1361.3|0
1627453730000|2021-07-28 06:28:50|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.5|1361.3|0
1627453740000|2021-07-28 06:29:00|1362.7|1361.5|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|1
1627453780000|2021-07-28 06:29:40|1362.8|1361.6|1362.6|1361.4|1362.8|1361.6|1362.6|1361.4|3
1627453790000|2021-07-28 06:29:50|1362.5|1361.3|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|1
1627453800000|2021-07-28 06:30:00|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.5|1361.3|2
1627453810000|2021-07-28 06:30:10|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|0
1627453820000|2021-07-28 06:30:20|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|0
1627453830000|2021-07-28 06:30:30|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|1
1627453860000|2021-07-28 06:31:00|1362.5|1361.3|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|1
1627453870000|2021-07-28 06:31:10|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|3
1627453890000|2021-07-28 06:31:30|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|2
1627453900000|2021-07-28 06:31:40|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627453910000|2021-07-28 06:31:50|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|0
1627453920000|2021-07-28 06:32:00|||||||||1
1627453930000|2021-07-28 06:32:10|1361.7|1360.5|1361.9|1360.7|1361.9|1360.7|1361.6|1360.4|1
1627453940000|2021-07-28 06:32:20|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.6|1360.4|2
1627453980000|2021-07-28 06:33:00|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|5
1627453990000|2021-07-28 06:33:10|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|1
1627454000000|2021-07-28 06:33:20|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|3
1627454030000|2021-07-28 06:33:50|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|0
1627454040000|2021-07-28 06:34:00|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.1|1359.9|2
1627454060000|2021-07-28 06:34:20|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|0
1627454080000|2021-07-28 06:34:40|1361|1359.8|1360.6|1359.4|1361|1359.8|1360.6|1359.4|1
1627454100000|2021-07-28 06:35:00|1360.7|1359.5|1361.1|1359.9|1361.1|1359.9|1360.7|1359.5|2
1627454120000|2021-07-28 06:35:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1
1627454130000|2021-07-28 06:35:30|1361|1359.8|1361|1359.8|1361.1|1359.9|1361|1359.8|2
1627454140000|2021-07-28 06:35:40|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361|1359.8|2
1627454150000|2021-07-28 06:35:50|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|3
1627454170000|2021-07-28 06:36:10|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|3
1627454210000|2021-07-28 06:36:50|1360.1|1358.9|1360.1|1358.9|1360.4|1359.2|1360.1|1358.9|5
1627454220000|2021-07-28 06:37:00|1360.2|1359|1360.2|1359|1360.2|1359|1360.1|1358.9|2
1627454230000|2021-07-28 06:37:10|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360|1358.8|3
1627454260000|2021-07-28 06:37:40|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1627454270000|2021-07-28 06:37:50|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1359.9|1358.7|6
1627454280000|2021-07-28 06:38:00|1359.9|1358.7|1360|1358.8|1360.1|1358.9|1359.9|1358.7|3
1627454290000|2021-07-28 06:38:10|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1627454300000|2021-07-28 06:38:20|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|3
1627454310000|2021-07-28 06:38:30|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|13
1627454350000|2021-07-28 06:39:10|||||||||1
1627454370000|2021-07-28 06:39:30|1360|1358.8|1359.7|1358.5|1360.1|1358.9|1359.7|1358.5|6
1627454380000|2021-07-28 06:39:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1
1627454400000|2021-07-28 06:40:00|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|6
1627454430000|2021-07-28 06:40:30|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|4
1627454440000|2021-07-28 06:40:40|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|1
1627454450000|2021-07-28 06:40:50|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.5|1358.3|4
1627454460000|2021-07-28 06:41:00|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1627454470000|2021-07-28 06:41:10|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|18
1627454480000|2021-07-28 06:41:20|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|0
1627454490000|2021-07-28 06:41:30|1360.2|1359|1359.9|1358.7|1360.2|1359|1359.9|1358.7|0
1627454500000|2021-07-28 06:41:40|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1627454510000|2021-07-28 06:41:50|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|0
1627454520000|2021-07-28 06:42:00|1359.8|1358.6|1359.9|1358.7|1360|1358.8|1359.8|1358.6|1
1627454530000|2021-07-28 06:42:10|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|2
1627454540000|2021-07-28 06:42:20|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|0
1627454550000|2021-07-28 06:42:30|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|0
1627454560000|2021-07-28 06:42:40|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|0
1627454570000|2021-07-28 06:42:50|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.5|1358.3|8
1627454580000|2021-07-28 06:43:00|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|2
1627454590000|2021-07-28 06:43:10|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.7|1358.5|1
1627454600000|2021-07-28 06:43:20|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|8
1627454620000|2021-07-28 06:43:40|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|3
1627454630000|2021-07-28 06:43:50|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|1
1627454640000|2021-07-28 06:44:00|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1627454660000|2021-07-28 06:44:20|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|8
1627454670000|2021-07-28 06:44:30|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|10
1627454690000|2021-07-28 06:44:50|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|3
1627454710000|2021-07-28 06:45:10|1359.8|1358.6|1359.7|1358.5|1359.8|1358.6|1359.7|1358.5|0
1627454720000|2021-07-28 06:45:20|1359.8|1358.6|1360.1|1358.9|1360.1|1358.9|1359.8|1358.6|1
1627454750000|2021-07-28 06:45:50|||||||||1
1627454760000|2021-07-28 06:46:00|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|7
1627454780000|2021-07-28 06:46:20|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|0
1627454790000|2021-07-28 06:46:30|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|4
1627454800000|2021-07-28 06:46:40|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|0
1627454810000|2021-07-28 06:46:50|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1
1627454820000|2021-07-28 06:47:00|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|2
1627454830000|2021-07-28 06:47:10|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|4
1627454840000|2021-07-28 06:47:20|1360.2|1359|1360|1358.8|1360.4|1359.2|1360|1358.8|3
1627454850000|2021-07-28 06:47:30|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1627454860000|2021-07-28 06:47:40|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|4
1627454880000|2021-07-28 06:48:00|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1
1627454890000|2021-07-28 06:48:10|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1
1627454910000|2021-07-28 06:48:30|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1627454920000|2021-07-28 06:48:40|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1
1627454940000|2021-07-28 06:49:00|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1627454950000|2021-07-28 06:49:10|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|31
1627454960000|2021-07-28 06:49:20|1359.9|1358.7|1359.6|1358.4|1359.9|1358.7|1359.6|1358.4|2
1627454970000|2021-07-28 06:49:30|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|6
1627454980000|2021-07-28 06:49:40|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|10
1627454990000|2021-07-28 06:49:50|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1627455000000|2021-07-28 06:50:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|11
1627455010000|2021-07-28 06:50:10|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|11
1627455020000|2021-07-28 06:50:20|1358.6|1357.4|1358.7|1357.5|1358.9|1357.7|1358.6|1357.4|6
1627455030000|2021-07-28 06:50:30|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|2
1627455040000|2021-07-28 06:50:40|1359|1357.8|1359|1357.8|1359.1|1357.9|1359|1357.8|5
1627455060000|2021-07-28 06:51:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|5
1627455070000|2021-07-28 06:51:10|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|4
1627455090000|2021-07-28 06:51:30|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|3
1627455100000|2021-07-28 06:51:40|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.5|1357.3|10
1627455110000|2021-07-28 06:51:50|1358.5|1357.3|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|8
1627455130000|2021-07-28 06:52:10|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|3
1627455170000|2021-07-28 06:52:50|||||||||9
1627455180000|2021-07-28 06:53:00|1358.2|1357|1358.2|1357|1358.2|1357|1358|1356.8|19
1627455190000|2021-07-28 06:53:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|3
1627455200000|2021-07-28 06:53:20|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1627455210000|2021-07-28 06:53:30|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|1
1627455220000|2021-07-28 06:53:40|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|2
1627455230000|2021-07-28 06:53:50|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|2
1627455240000|2021-07-28 06:54:00|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|4
1627455250000|2021-07-28 06:54:10|||||||||1
1627455270000|2021-07-28 06:54:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|9
1627455280000|2021-07-28 06:54:40|1357.9|1356.7|1357.5|1356.3|1357.9|1356.7|1357.3|1356.1|17
1627455290000|2021-07-28 06:54:50|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|8
1627455300000|2021-07-28 06:55:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|2
1627455310000|2021-07-28 06:55:10|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|1
1627455320000|2021-07-28 06:55:20|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|9
1627455330000|2021-07-28 06:55:30|1358|1356.8|1358.1|1356.9|1358.2|1357|1358|1356.8|6
1627455350000|2021-07-28 06:55:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1627455360000|2021-07-28 06:56:00|||||||||1
1627455370000|2021-07-28 06:56:10|1357.9|1356.7|1357.6|1356.4|1357.9|1356.7|1357.6|1356.4|13
1627455380000|2021-07-28 06:56:20|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1627455390000|2021-07-28 06:56:30|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|4
1627455400000|2021-07-28 06:56:40|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|10
1627455420000|2021-07-28 06:57:00|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|8
1627455430000|2021-07-28 06:57:10|1357.2|1356|1357.1|1355.9|1357.2|1356|1357.1|1355.9|1
1627455440000|2021-07-28 06:57:20|1357.2|1356|1354.8|1353.6|1357.2|1356|1354.7|1353.3|61
1627455450000|2021-07-28 06:57:30|1355|1353.8|1354.5|1353.3|1355.1|1353.9|1354.5|1353.3|24
1627455460000|2021-07-28 06:57:40|1354.2|1353|1354.6|1353.4|1354.9|1353.7|1354.2|1353|28
1627455470000|2021-07-28 06:57:50|1354.5|1353.3|1354.8|1353.6|1354.8|1353.6|1354.5|1353.3|6
1627455480000|2021-07-28 06:58:00|1355.1|1353.9|1356.1|1354.9|1356.1|1354.9|1355.1|1353.9|35
1627455490000|2021-07-28 06:58:10|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|7
1627455500000|2021-07-28 06:58:20|1356.5|1355.3|1356.8|1355.6|1356.8|1355.6|1356.5|1355.3|8
1627455510000|2021-07-28 06:58:30|1356.9|1355.7|1357.4|1356.2|1357.4|1356.2|1356.9|1355.7|9
1627455520000|2021-07-28 06:58:40|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|11
1627455540000|2021-07-28 06:59:00|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.2|1356|1
1627455560000|2021-07-28 06:59:20|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|9
1627455570000|2021-07-28 06:59:30|1357.7|1356.5|1357.8|1356.6|1357.9|1356.7|1357.7|1356.5|2
1627455580000|2021-07-28 06:59:40|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|1
1627455590000|2021-07-28 06:59:50|1357.8|1356.6|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|4
1627455600000|2021-07-28 07:00:00|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|6
1627455610000|2021-07-28 07:00:10|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|7
1627455630000|2021-07-28 07:00:30|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|1
1627455640000|2021-07-28 07:00:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.1|1356.9|11
1627455650000|2021-07-28 07:00:50|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|1
1627455660000|2021-07-28 07:01:00|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|18
1627455670000|2021-07-28 07:01:10|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|1
1627455690000|2021-07-28 07:01:30|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.8|1357.6|1
1627455720000|2021-07-28 07:02:00|1358.9|1357.7|1358.5|1357.3|1358.9|1357.7|1358.5|1357.3|5
1627455730000|2021-07-28 07:02:10|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|2
1627455750000|2021-07-28 07:02:30|1358.3|1357.1|1359|1357.8|1359|1357.8|1358.3|1357.1|4
1627455760000|2021-07-28 07:02:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|0
1627455790000|2021-07-28 07:03:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1627455800000|2021-07-28 07:03:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1627455820000|2021-07-28 07:03:40|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|2
1627455840000|2021-07-28 07:04:00|1359|1357.8|1359.2|1358|1359.2|1358|1358.9|1357.7|6
1627455860000|2021-07-28 07:04:20|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|8
1627455870000|2021-07-28 07:04:30|1358.7|1357.5|1359|1357.8|1359|1357.8|1358.7|1357.5|1
1627455880000|2021-07-28 07:04:40|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1627455900000|2021-07-28 07:05:00|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|3
1627455910000|2021-07-28 07:05:10|1359.2|1358|1358.9|1357.7|1359.2|1358|1358.6|1357.4|4
1627455930000|2021-07-28 07:05:30|1358.5|1357.3|1359|1357.8|1359|1357.8|1358.5|1357.3|5
1627455940000|2021-07-28 07:05:40|1359.4|1358.2|1359.3|1358.1|1359.6|1358.4|1359.3|1358.1|4
1627455950000|2021-07-28 07:05:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1
1627455960000|2021-07-28 07:06:00|1359.5|1358.3|1359.8|1358.6|1359.8|1358.6|1359.5|1358.3|3
1627455970000|2021-07-28 07:06:10|1360|1358.8|1359.8|1358.6|1360|1358.8|1359.8|1358.6|2
1627455980000|2021-07-28 07:06:20|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|4
1627455990000|2021-07-28 07:06:30|||||||||10
1627456020000|2021-07-28 07:07:00|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1
1627456030000|2021-07-28 07:07:10|1359.5|1358.3|1360.2|1359|1360.2|1359|1359.5|1358.3|10
1627456040000|2021-07-28 07:07:20|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|2
1627456060000|2021-07-28 07:07:40|1360.4|1359.2|1360.1|1358.9|1360.4|1359.2|1360.1|1358.9|3
1627456070000|2021-07-28 07:07:50|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.2|1359|3
1627456080000|2021-07-28 07:08:00|1360.5|1359.3|1360.1|1358.9|1360.7|1359.5|1360.1|1358.9|17
1627456090000|2021-07-28 07:08:10|1360|1358.8|1360.4|1359.2|1360.4|1359.2|1360|1358.8|7
1627456100000|2021-07-28 07:08:20|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|10
1627456110000|2021-07-28 07:08:30|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|14
1627456120000|2021-07-28 07:08:40|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.2|1359|2
1627456140000|2021-07-28 07:09:00|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|2
1627456170000|2021-07-28 07:09:30|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.2|1358|4
1627456180000|2021-07-28 07:09:40|1359.3|1358.1|1359.4|1358.2|1359.6|1358.4|1359.3|1358.1|1
1627456190000|2021-07-28 07:09:50|||||||||1
1627456200000|2021-07-28 07:10:00|1359.3|1358.1|1359.1|1357.9|1359.3|1358.1|1359.1|1357.9|2
1627456210000|2021-07-28 07:10:10|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1627456220000|2021-07-28 07:10:20|1359.1|1357.9|1359.7|1358.5|1359.9|1358.7|1359.1|1357.9|5
1627456230000|2021-07-28 07:10:30|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.5|1358.3|0
1627456240000|2021-07-28 07:10:40|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|6
1627456250000|2021-07-28 07:10:50|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|0
1627456260000|2021-07-28 07:11:00|1359|1357.8|1358.6|1357.4|1359|1357.8|1358.6|1357.4|2
1627456270000|2021-07-28 07:11:10|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1
1627456280000|2021-07-28 07:11:20|1358.4|1357.2|1358.1|1356.9|1358.4|1357.2|1358.1|1356.9|15
1627456290000|2021-07-28 07:11:30|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|0
1627456300000|2021-07-28 07:11:40|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|5
1627456350000|2021-07-28 07:12:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1627456360000|2021-07-28 07:12:40|||||||||1
1627456380000|2021-07-28 07:13:00|1358.2|1357|1358.5|1357.3|1358.5|1357.3|1358.2|1357|20
1627456400000|2021-07-28 07:13:20|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1
1627456420000|2021-07-28 07:13:40|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|3
1627456440000|2021-07-28 07:14:00|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|2
1627456460000|2021-07-28 07:14:20|||||||||1
1627456490000|2021-07-28 07:14:50|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|2
1627456500000|2021-07-28 07:15:00|1359.4|1358.2|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|8
1627456510000|2021-07-28 07:15:10|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1
1627456520000|2021-07-28 07:15:20|1359.3|1358.1|1359.1|1357.9|1359.3|1358.1|1359.1|1357.9|3
1627456530000|2021-07-28 07:15:30|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|2
1627456550000|2021-07-28 07:15:50|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|5
1627456560000|2021-07-28 07:16:00|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|1
1627456570000|2021-07-28 07:16:10|1358.7|1357.5|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|1
1627456580000|2021-07-28 07:16:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|0
1627456610000|2021-07-28 07:16:50|1359.1|1357.9|1358.8|1357.6|1359.1|1357.9|1358.8|1357.6|2
1627456620000|2021-07-28 07:17:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1627456640000|2021-07-28 07:17:20|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|2
1627456650000|2021-07-28 07:17:30|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.2|1357|0
1627456660000|2021-07-28 07:17:40|1358.3|1357.1|1358.2|1357|1358.4|1357.2|1358.2|1357|0
1627456670000|2021-07-28 07:17:50|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|0
1627456680000|2021-07-28 07:18:00|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|6
1627456690000|2021-07-28 07:18:10|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1627456710000|2021-07-28 07:18:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1627456720000|2021-07-28 07:18:40|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|4
1627456730000|2021-07-28 07:18:50|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|4
1627456740000|2021-07-28 07:19:00|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|0
1627456750000|2021-07-28 07:19:10|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|1
1627456760000|2021-07-28 07:19:20|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.6|1356.4|2
1627456790000|2021-07-28 07:19:50|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|4
1627456800000|2021-07-28 07:20:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1627456810000|2021-07-28 07:20:10|||||||||1
1627456820000|2021-07-28 07:20:20|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|1
1627456830000|2021-07-28 07:20:30|1358.2|1357|1358.1|1356.9|1358.2|1357|1358|1356.8|1
1627456860000|2021-07-28 07:21:00|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|3
1627456910000|2021-07-28 07:21:50|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|0
1627456920000|2021-07-28 07:22:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|2
1627456940000|2021-07-28 07:22:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|0
1627456950000|2021-07-28 07:22:30|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|0
1627456960000|2021-07-28 07:22:40|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|0
1627456970000|2021-07-28 07:22:50|1358.7|1357.5|1358.6|1357.4|1359.1|1357.9|1358.6|1357.4|0
1627456980000|2021-07-28 07:23:00|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|3
1627456990000|2021-07-28 07:23:10|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|0
1627457000000|2021-07-28 07:23:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359|1357.8|0
1627457010000|2021-07-28 07:23:30|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|0
1627457020000|2021-07-28 07:23:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1627457030000|2021-07-28 07:23:50|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|0
1627457040000|2021-07-28 07:24:00|||||||||1
1627457060000|2021-07-28 07:24:20|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|0
1627457110000|2021-07-28 07:25:10|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|1
1627457130000|2021-07-28 07:25:30|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1627457140000|2021-07-28 07:25:40|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|0
1627457200000|2021-07-28 07:26:40|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|2
1627457210000|2021-07-28 07:26:50|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1627457230000|2021-07-28 07:27:10|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1627457270000|2021-07-28 07:27:50|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1
1627457280000|2021-07-28 07:28:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1627457290000|2021-07-28 07:28:10|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|0
1627457360000|2021-07-28 07:29:20|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1627457370000|2021-07-28 07:29:30|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1
1627457420000|2021-07-28 07:30:20|1358.5|1357.3|1359|1357.8|1359|1357.8|1358.5|1357.3|4
1627457430000|2021-07-28 07:30:30|1358.8|1357.6|1358.6|1357.4|1358.8|1357.6|1358.5|1357.3|1
1627457440000|2021-07-28 07:30:40|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1627457460000|2021-07-28 07:31:00|1358.6|1357.4|1358.3|1357.1|1358.6|1357.4|1358.3|1357.1|4
1627457490000|2021-07-28 07:31:30|1358.2|1357|1358.2|1357|1358.4|1357.2|1358.2|1357|19
1627457500000|2021-07-28 07:31:40|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.7|1356.5|19
1627457510000|2021-07-28 07:31:50|1357.9|1356.7|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|5
1627457520000|2021-07-28 07:32:00|1357.8|1356.6|1357.6|1356.4|1357.8|1356.6|1357.6|1356.4|11
1627457530000|2021-07-28 07:32:10|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|14
1627457540000|2021-07-28 07:32:20|1357.6|1356.4|1356.4|1355.2|1357.6|1356.4|1356.4|1355.2|14
1627457550000|2021-07-28 07:32:30|1356.3|1355.1|1356|1354.8|1356.3|1355.1|1356|1354.8|1
1627457560000|2021-07-28 07:32:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1
1627457570000|2021-07-28 07:32:50|1355.8|1354.6|1355.6|1354.4|1355.8|1354.6|1355.6|1354.4|0
1627457590000|2021-07-28 07:33:10|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|2
1627457600000|2021-07-28 07:33:20|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1627457620000|2021-07-28 07:33:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|6
1627457630000|2021-07-28 07:33:50|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1627457640000|2021-07-28 07:34:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|4
1627457660000|2021-07-28 07:34:20|1355.3|1354.1|1355.6|1354.4|1355.6|1354.4|1355.3|1354.1|3
1627457670000|2021-07-28 07:34:30|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|1
1627457680000|2021-07-28 07:34:40|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|0
1627457700000|2021-07-28 07:35:00|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|24
1627457750000|2021-07-28 07:35:50|1356.2|1355|1356.5|1355.3|1356.5|1355.3|1356.2|1355|0
1627457760000|2021-07-28 07:36:00|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1
1627457770000|2021-07-28 07:36:10|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|2
1627457780000|2021-07-28 07:36:20|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|0
1627457810000|2021-07-28 07:36:50|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|1
1627457820000|2021-07-28 07:37:00|||||||||1
1627457840000|2021-07-28 07:37:20|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|0
1627457850000|2021-07-28 07:37:30|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|1
1627457860000|2021-07-28 07:37:40|1356.5|1355.3|1357|1355.8|1357|1355.8|1356.5|1355.3|45
1627457870000|2021-07-28 07:37:50|1356.9|1355.7|1356.1|1354.9|1356.9|1355.7|1356.1|1354.9|33
1627457880000|2021-07-28 07:38:00|1356|1354.8|1356.2|1355|1356.2|1355|1356|1354.8|21
1627457890000|2021-07-28 07:38:10|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|0
1627457900000|2021-07-28 07:38:20|1356.3|1355.1|1356.4|1355.2|1356.4|1355.2|1356.3|1355.1|1
1627457940000|2021-07-28 07:39:00|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|1
1627457950000|2021-07-28 07:39:10|1355.3|1354.1|1355.1|1353.9|1355.3|1354.1|1355.1|1353.9|4
1627457970000|2021-07-28 07:39:30|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.1|1353.9|4
1627457980000|2021-07-28 07:39:40|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|5
1627457990000|2021-07-28 07:39:50|1355.5|1354.3|1355.6|1354.4|1355.9|1354.7|1355.5|1354.3|21
1627458000000|2021-07-28 07:40:00|1355.5|1354.3|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|1
1627458010000|2021-07-28 07:40:10|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|1
1627458020000|2021-07-28 07:40:20|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627458040000|2021-07-28 07:40:40|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|3
1627458060000|2021-07-28 07:41:00|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.2|1354|9
1627458080000|2021-07-28 07:41:20|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.2|1354|5
1627458090000|2021-07-28 07:41:30|1355.2|1354|1355.5|1354.3|1355.5|1354.3|1355.2|1354|2
1627458100000|2021-07-28 07:41:40|||||||||1
1627458110000|2021-07-28 07:41:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|6
1627458120000|2021-07-28 07:42:00|1356|1354.8|1356.1|1354.9|1356.2|1355|1356|1354.8|4
1627458150000|2021-07-28 07:42:30|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|12
1627458160000|2021-07-28 07:42:40|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|3
1627458170000|2021-07-28 07:42:50|1356.5|1355.3|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|12
1627458180000|2021-07-28 07:43:00|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.2|1355|2
1627458190000|2021-07-28 07:43:10|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627458210000|2021-07-28 07:43:30|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1627458230000|2021-07-28 07:43:50|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627458240000|2021-07-28 07:44:00|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356|1354.8|3
1627458270000|2021-07-28 07:44:30|1356.2|1355|1356.1|1354.9|1356.2|1355|1356|1354.8|6
1627458300000|2021-07-28 07:45:00|||||||||2
1627458320000|2021-07-28 07:45:20|1356|1354.8|1355.6|1354.4|1356|1354.8|1355.6|1354.4|2
1627458360000|2021-07-28 07:46:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|3
1627458390000|2021-07-28 07:46:30|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|1
1627458400000|2021-07-28 07:46:40|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|5
1627458410000|2021-07-28 07:46:50|||||||||1
1627458420000|2021-07-28 07:47:00|1355.3|1354.1|1355.1|1353.9|1355.4|1354.2|1355.1|1353.9|1
1627458430000|2021-07-28 07:47:10|1355|1353.8|1354.9|1353.7|1355|1353.8|1354.9|1353.7|8
1627458440000|2021-07-28 07:47:20|1354.6|1353.4|1354.7|1353.5|1354.7|1353.5|1354.5|1353.3|6
1627458450000|2021-07-28 07:47:30|1355.1|1353.9|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|2
1627458460000|2021-07-28 07:47:40|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|1
1627458470000|2021-07-28 07:47:50|||||||||1
1627458480000|2021-07-28 07:48:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1
1627458510000|2021-07-28 07:48:30|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1627458520000|2021-07-28 07:48:40|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1
1627458530000|2021-07-28 07:48:50|1355.4|1354.2|1354.6|1353.4|1355.4|1354.2|1354.4|1353.2|26
1627458540000|2021-07-28 07:49:00|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|0
1627458550000|2021-07-28 07:49:10|1354.6|1353.4|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|4
1627458570000|2021-07-28 07:49:30|1354.6|1353.4|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|1
1627458580000|2021-07-28 07:49:40|1354.6|1353.4|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|16
1627458610000|2021-07-28 07:50:10|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|2
1627458660000|2021-07-28 07:51:00|1354.1|1352.9|1354.2|1353|1354.2|1353|1354.1|1352.9|1
1627458670000|2021-07-28 07:51:10|||||||||1
1627458680000|2021-07-28 07:51:20|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|2
1627458720000|2021-07-28 07:52:00|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1
1627458750000|2021-07-28 07:52:30|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|2
1627458760000|2021-07-28 07:52:40|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|0
1627458770000|2021-07-28 07:52:50|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627458780000|2021-07-28 07:53:00|1354.4|1353.2|1354.4|1353.2|1354.5|1353.3|1354.4|1353.2|1
1627458790000|2021-07-28 07:53:10|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|5
1627458800000|2021-07-28 07:53:20|1354|1352.8|1353.9|1352.7|1354|1352.8|1353.9|1352.7|2
1627458810000|2021-07-28 07:53:30|1353.8|1352.6|1353|1351.8|1353.8|1352.6|1353|1351.8|4
1627458820000|2021-07-28 07:53:40|1352.9|1351.7|1353.2|1352|1353.2|1352|1352.9|1351.7|10
1627458830000|2021-07-28 07:53:50|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.2|1352|2
1627458840000|2021-07-28 07:54:00|1353.3|1352.1|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|1
1627458850000|2021-07-28 07:54:10|1353.3|1352.1|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|2
1627458860000|2021-07-28 07:54:20|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|8
1627458870000|2021-07-28 07:54:30|1353.1|1351.9|1353.1|1351.9|1353.2|1352|1353.1|1351.9|2
1627458880000|2021-07-28 07:54:40|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1627458900000|2021-07-28 07:55:00|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1627458910000|2021-07-28 07:55:10|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1
1627458940000|2021-07-28 07:55:40|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1627458950000|2021-07-28 07:55:50|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1627458970000|2021-07-28 07:56:10|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1627459010000|2021-07-28 07:56:50|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|1
1627459020000|2021-07-28 07:57:00|1353.5|1352.3|1353.2|1352|1353.5|1352.3|1353.2|1352|6
1627459030000|2021-07-28 07:57:10|1353.1|1351.9|1353.4|1352.2|1353.4|1352.2|1353.1|1351.9|0
1627459050000|2021-07-28 07:57:30|1353.2|1352|1353.6|1352.4|1353.6|1352.4|1353.2|1352|8
1627459070000|2021-07-28 07:57:50|1353.7|1352.5|1354|1352.8|1354|1352.8|1353.7|1352.5|0
1627459080000|2021-07-28 07:58:00|1353.9|1352.7|1353.9|1352.7|1354|1352.8|1353.9|1352.7|2
1627459090000|2021-07-28 07:58:10|1354|1352.8|1354.2|1353|1354.2|1353|1354|1352.8|20
1627459120000|2021-07-28 07:58:40|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627459130000|2021-07-28 07:58:50|1354.3|1353.1|1354.2|1353|1354.3|1353.1|1354.2|1353|0
1627459140000|2021-07-28 07:59:00|1354.1|1352.9|1353.7|1352.5|1354.1|1352.9|1353.7|1352.5|16
1627459150000|2021-07-28 07:59:10|||||||||1
1627459160000|2021-07-28 07:59:20|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1
1627459170000|2021-07-28 07:59:30|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|7
1627459180000|2021-07-28 07:59:40|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627459200000|2021-07-28 08:00:00|1354.2|1353|1354|1352.8|1354.2|1353|1354|1352.8|4
1627459210000|2021-07-28 08:00:10|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627459220000|2021-07-28 08:00:20|1354|1352.8|1353.9|1352.7|1354|1352.8|1353.9|1352.7|2
1627459240000|2021-07-28 08:00:40|||||||||22
1627459280000|2021-07-28 08:01:20|1353.8|1352.6|1353.9|1352.7|1354|1352.8|1353.8|1352.6|30
1627459290000|2021-07-28 08:01:30|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|57
1627459320000|2021-07-28 08:02:00|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1
1627459350000|2021-07-28 08:02:30|||||||||2
1627459380000|2021-07-28 08:03:00|1354|1352.8|1353.8|1352.6|1354|1352.8|1353.8|1352.6|3
1627459400000|2021-07-28 08:03:20|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|3
1627459440000|2021-07-28 08:04:00|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|1
1627459460000|2021-07-28 08:04:20|1353.3|1352.1|1353.2|1352|1353.3|1352.1|1353.1|1351.9|0
1627459470000|2021-07-28 08:04:30|1353.3|1352.1|1353.6|1352.4|1353.6|1352.4|1353.3|1352.1|15
1627459480000|2021-07-28 08:04:40|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.9|1352.7|9
1627459490000|2021-07-28 08:04:50|||||||||1
1627459500000|2021-07-28 08:05:00|1354.1|1352.9|1354|1352.8|1354.1|1352.9|1354|1352.8|2
1627459510000|2021-07-28 08:05:10|1354.1|1352.9|1354.4|1353.2|1354.4|1353.2|1354.1|1352.9|2
1627459530000|2021-07-28 08:05:30|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|7
1627459550000|2021-07-28 08:05:50|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|1
1627459560000|2021-07-28 08:06:00|||||||||12
1627459570000|2021-07-28 08:06:10|||||||||2
1627459580000|2021-07-28 08:06:20|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|20
1627459590000|2021-07-28 08:06:30|1354.5|1353.3|1354.6|1353.4|1354.6|1353.4|1354.5|1353.3|1
1627459600000|2021-07-28 08:06:40|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.6|1353.4|1
1627459610000|2021-07-28 08:06:50|||||||||1
1627459680000|2021-07-28 08:08:00|1354.6|1353.4|1355.2|1354|1355.2|1354|1354.6|1353.4|5
1627459690000|2021-07-28 08:08:10|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|1
1627459700000|2021-07-28 08:08:20|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|1
1627459720000|2021-07-28 08:08:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627459740000|2021-07-28 08:09:00|1355.3|1354.1|1355.1|1353.9|1355.3|1354.1|1355.1|1353.9|1
1627459760000|2021-07-28 08:09:20|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|1
1627459770000|2021-07-28 08:09:30|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1627459780000|2021-07-28 08:09:40|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|2
1627459800000|2021-07-28 08:10:00|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1627459810000|2021-07-28 08:10:10|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1627459820000|2021-07-28 08:10:20|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|0
1627459830000|2021-07-28 08:10:30|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|4
1627459900000|2021-07-28 08:11:40|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|7
1627460040000|2021-07-28 08:14:00|1354.5|1353.3|1354.2|1353|1354.5|1353.3|1354.2|1353|3
1627460090000|2021-07-28 08:14:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|2
1627460100000|2021-07-28 08:15:00|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1627460120000|2021-07-28 08:15:20|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627460130000|2021-07-28 08:15:30|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|0
1627460140000|2021-07-28 08:15:40|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1627460150000|2021-07-28 08:15:50|1353.9|1352.7|1354.1|1352.9|1354.1|1352.9|1353.9|1352.7|0
1627460160000|2021-07-28 08:16:00|1353.9|1352.7|1353.6|1352.4|1353.9|1352.7|1353.6|1352.4|2
1627460170000|2021-07-28 08:16:10|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1
1627460200000|2021-07-28 08:16:40|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1
1627460210000|2021-07-28 08:16:50|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|3
1627460250000|2021-07-28 08:17:30|1353.6|1352.4|1353.9|1352.7|1353.9|1352.7|1353.6|1352.4|4
1627460260000|2021-07-28 08:17:40|1353.8|1352.6|1353.5|1352.3|1353.8|1352.6|1353.5|1352.3|28
1627460310000|2021-07-28 08:18:30|1353.1|1351.9|1353.2|1352|1353.2|1352|1353.1|1351.9|8
1627460320000|2021-07-28 08:18:40|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|11
1627460330000|2021-07-28 08:18:50|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|20
1627460340000|2021-07-28 08:19:00|||||||||5
1627460350000|2021-07-28 08:19:10|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627460380000|2021-07-28 08:19:40|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|3
1627460400000|2021-07-28 08:20:00|1352.8|1351.6|1353.1|1351.9|1353.1|1351.9|1352.7|1351.5|7
1627460430000|2021-07-28 08:20:30|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1627460450000|2021-07-28 08:20:50|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1627460470000|2021-07-28 08:21:10|1353|1351.8|1353.4|1352.2|1353.4|1352.2|1353|1351.8|1
1627460480000|2021-07-28 08:21:20|1353.2|1352|1353.4|1352.2|1353.4|1352.2|1353.2|1352|2
1627460490000|2021-07-28 08:21:30|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|0
1627460510000|2021-07-28 08:21:50|1353.2|1352|1353.4|1352.2|1353.4|1352.2|1353.2|1352|3
1627460570000|2021-07-28 08:22:50|||||||||1
1627460580000|2021-07-28 08:23:00|1353.3|1352.1|1353.2|1352|1353.3|1352.1|1353.2|1352|1
1627460590000|2021-07-28 08:23:10|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|0
1627460640000|2021-07-28 08:24:00|1353.2|1352|1353.3|1352.1|1353.4|1352.2|1352.9|1351.7|9
1627460650000|2021-07-28 08:24:10|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1
1627460660000|2021-07-28 08:24:20|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|0
1627460670000|2021-07-28 08:24:30|1353|1351.8|1352.8|1351.6|1353|1351.8|1352.8|1351.6|28
1627460680000|2021-07-28 08:24:40|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.5|1351.3|2
1627460700000|2021-07-28 08:25:00|1352.9|1351.7|1352.6|1351.4|1352.9|1351.7|1352.6|1351.4|1
1627460710000|2021-07-28 08:25:10|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627460730000|2021-07-28 08:25:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|2
1627460740000|2021-07-28 08:25:40|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1627460750000|2021-07-28 08:25:50|1353.1|1351.9|1353.4|1352.2|1353.4|1352.2|1353.1|1351.9|3
1627460770000|2021-07-28 08:26:10|1353.7|1352.5|1353.9|1352.7|1353.9|1352.7|1353.7|1352.5|53
1627460780000|2021-07-28 08:26:20|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1627460800000|2021-07-28 08:26:40|1353.9|1352.7|1353.9|1352.7|1354.1|1352.9|1353.9|1352.7|9
1627460820000|2021-07-28 08:27:00|1354.1|1352.9|1354.1|1352.9|1354.2|1353|1354.1|1352.9|5
1627460870000|2021-07-28 08:27:50|1353.9|1352.7|1353.4|1352.2|1353.9|1352.7|1353.4|1352.2|98
1627460880000|2021-07-28 08:28:00|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|3
1627460890000|2021-07-28 08:28:10|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|0
1627460900000|2021-07-28 08:28:20|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|0
1627460910000|2021-07-28 08:28:30|1353.4|1352.2|1353.1|1351.9|1353.4|1352.2|1353.1|1351.9|2
1627460930000|2021-07-28 08:28:50|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1627460940000|2021-07-28 08:29:00|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|6
1627460970000|2021-07-28 08:29:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|3
1627461050000|2021-07-28 08:30:50|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|3
1627461080000|2021-07-28 08:31:20|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|1
1627461090000|2021-07-28 08:31:30|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|5
1627461120000|2021-07-28 08:32:00|1353.4|1352.2|1353.9|1352.7|1353.9|1352.7|1353.4|1352.2|18
1627461130000|2021-07-28 08:32:10|1353.8|1352.6|1353.7|1352.5|1353.8|1352.6|1353.6|1352.4|0
1627461140000|2021-07-28 08:32:20|1353.8|1352.6|1353.9|1352.7|1353.9|1352.7|1353.8|1352.6|0
1627461180000|2021-07-28 08:33:00|1354|1352.8|1354.3|1353.1|1354.3|1353.1|1354|1352.8|10
1627461190000|2021-07-28 08:33:10|1354.2|1353|1354.5|1353.3|1354.5|1353.3|1354.2|1353|2
1627461220000|2021-07-28 08:33:40|1354.6|1353.4|1354.9|1353.7|1355|1353.8|1354.6|1353.4|9
1627461240000|2021-07-28 08:34:00|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|5
1627461260000|2021-07-28 08:34:20|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627461270000|2021-07-28 08:34:30|1354.6|1353.4|1354.7|1353.5|1354.7|1353.5|1354.6|1353.4|1
1627461280000|2021-07-28 08:34:40|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1
1627461290000|2021-07-28 08:34:50|1354.5|1353.3|1354.4|1353.2|1354.5|1353.3|1354.4|1353.2|1
1627461300000|2021-07-28 08:35:00|1354.5|1353.3|1354.2|1353|1354.5|1353.3|1354.2|1353|1
1627461330000|2021-07-28 08:35:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1
1627461360000|2021-07-28 08:36:00|1354|1352.8|1353.4|1352.2|1354|1352.8|1353.4|1352.2|3
1627461370000|2021-07-28 08:36:10|1353.5|1352.3|1353.6|1352.4|1353.7|1352.5|1353.5|1352.3|0
1627461380000|2021-07-28 08:36:20|1353.9|1352.7|1354.1|1352.9|1354.1|1352.9|1353.9|1352.7|1
1627461390000|2021-07-28 08:36:30|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1627461400000|2021-07-28 08:36:40|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627461410000|2021-07-28 08:36:50|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|1
1627461420000|2021-07-28 08:37:00|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|1
1627461440000|2021-07-28 08:37:20|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|0
1627461450000|2021-07-28 08:37:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|3
1627461480000|2021-07-28 08:38:00|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1
1627461490000|2021-07-28 08:38:10|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|2
1627461500000|2021-07-28 08:38:20|1354.3|1353.1|1354.5|1353.3|1354.5|1353.3|1354.3|1353.1|0
1627461520000|2021-07-28 08:38:40|||||||||2
1627461530000|2021-07-28 08:38:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|7
1627461540000|2021-07-28 08:39:00|||||||||1
1627461550000|2021-07-28 08:39:10|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|0
1627461560000|2021-07-28 08:39:20|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|2
1627461570000|2021-07-28 08:39:30|1354.3|1353.1|1354.2|1353|1354.3|1353.1|1354.2|1353|0
1627461580000|2021-07-28 08:39:40|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627461590000|2021-07-28 08:39:50|1354|1352.8|1354.4|1353.2|1354.4|1353.2|1354|1352.8|2
1627461600000|2021-07-28 08:40:00|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1
1627461610000|2021-07-28 08:40:10|||||||||27
1627461640000|2021-07-28 08:40:40|||||||||5
1627461650000|2021-07-28 08:40:50|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|11
1627461660000|2021-07-28 08:41:00|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1
1627461700000|2021-07-28 08:41:40|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|7
1627461710000|2021-07-28 08:41:50|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|20
1627461720000|2021-07-28 08:42:00|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|2
1627461730000|2021-07-28 08:42:10|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1627461740000|2021-07-28 08:42:20|1353.6|1352.4|1353|1351.8|1353.6|1352.4|1353|1351.8|7
1627461750000|2021-07-28 08:42:30|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1
1627461780000|2021-07-28 08:43:00|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1627461790000|2021-07-28 08:43:10|1353.3|1352.1|1353.6|1352.4|1353.6|1352.4|1353.3|1352.1|1
1627461830000|2021-07-28 08:43:50|1353.5|1352.3|1353.2|1352|1353.5|1352.3|1353.2|1352|1
1627461840000|2021-07-28 08:44:00|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|5
1627461850000|2021-07-28 08:44:10|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|2
1627461900000|2021-07-28 08:45:00|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1
1627461920000|2021-07-28 08:45:20|||||||||1
1627461940000|2021-07-28 08:45:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1
1627461950000|2021-07-28 08:45:50|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|3
1627461960000|2021-07-28 08:46:00|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|1
1627461980000|2021-07-28 08:46:20|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|0
1627462010000|2021-07-28 08:46:50|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|1
1627462020000|2021-07-28 08:47:00|1353.1|1351.9|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|5
1627462030000|2021-07-28 08:47:10|1352.9|1351.7|1352.9|1351.7|1353|1351.8|1352.9|1351.7|3
1627462040000|2021-07-28 08:47:20|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.9|1351.7|0
1627462070000|2021-07-28 08:47:50|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.6|1351.4|1
1627462080000|2021-07-28 08:48:00|1352.6|1351.4|1352.9|1351.7|1352.9|1351.7|1352.6|1351.4|3
1627462090000|2021-07-28 08:48:10|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|1
1627462120000|2021-07-28 08:48:40|1353|1351.8|1353.1|1351.9|1353.2|1352|1353|1351.8|0
1627462130000|2021-07-28 08:48:50|1353.2|1352|1353.4|1352.2|1353.4|1352.2|1353.2|1352|1
1627462150000|2021-07-28 08:49:10|1353.3|1352.1|1353.6|1352.4|1353.6|1352.4|1353.3|1352.1|2
1627462160000|2021-07-28 08:49:20|1353.7|1352.5|1353.9|1352.7|1353.9|1352.7|1353.6|1352.4|7
1627462200000|2021-07-28 08:50:00|1354.1|1352.9|1353.9|1352.7|1354.1|1352.9|1353.9|1352.7|2
1627462230000|2021-07-28 08:50:30|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|1
1627462240000|2021-07-28 08:50:40|1354.2|1353|1354.4|1353.2|1354.4|1353.2|1354.2|1353|0
1627462250000|2021-07-28 08:50:50|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1
1627462260000|2021-07-28 08:51:00|1354.4|1353.2|1354.4|1353.2|1354.5|1353.3|1354.4|1353.2|15
1627462270000|2021-07-28 08:51:10|1354.5|1353.3|1354.4|1353.2|1354.5|1353.3|1354.4|1353.2|0
1627462280000|2021-07-28 08:51:20|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|13
1627462290000|2021-07-28 08:51:30|1355.2|1354|1355.4|1354.2|1355.4|1354.2|1355.2|1354|4
1627462310000|2021-07-28 08:51:50|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1627462330000|2021-07-28 08:52:10|1355.2|1354|1355.4|1354.2|1355.5|1354.3|1355.2|1354|1
1627462360000|2021-07-28 08:52:40|1355.5|1354.3|1355.4|1354.2|1355.6|1354.4|1355.3|1354.1|8
1627462370000|2021-07-28 08:52:50|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627462380000|2021-07-28 08:53:00|1355.7|1354.5|1355.6|1354.4|1356|1354.8|1355.6|1354.4|6
1627462390000|2021-07-28 08:53:10|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|6
1627462400000|2021-07-28 08:53:20|1355.7|1354.5|1356|1354.8|1356|1354.8|1355.7|1354.5|13
1627462410000|2021-07-28 08:53:30|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|2
1627462420000|2021-07-28 08:53:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1627462430000|2021-07-28 08:53:50|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1627462440000|2021-07-28 08:54:00|1355.7|1354.5|1355.7|1354.5|1356|1354.8|1355.7|1354.5|9
1627462450000|2021-07-28 08:54:10|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627462470000|2021-07-28 08:54:30|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1627462480000|2021-07-28 08:54:40|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1627462490000|2021-07-28 08:54:50|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.9|1354.7|0
1627462500000|2021-07-28 08:55:00|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|0
1627462510000|2021-07-28 08:55:10|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|4
1627462520000|2021-07-28 08:55:20|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|3
1627462530000|2021-07-28 08:55:30|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.7|1355.5|2
1627462540000|2021-07-28 08:55:40|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.6|1355.4|3
1627462550000|2021-07-28 08:55:50|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|2
1627462560000|2021-07-28 08:56:00|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|4
1627462580000|2021-07-28 08:56:20|1357|1355.8|1357.1|1355.9|1357.2|1356|1357|1355.8|1
1627462600000|2021-07-28 08:56:40|1357.2|1356|1357.6|1356.4|1357.6|1356.4|1357.2|1356|43
1627462610000|2021-07-28 08:56:50|1357.5|1356.3|1357.6|1356.4|1357.9|1356.7|1357.4|1356.2|3
1627462620000|2021-07-28 08:57:00|1357.7|1356.5|1357.1|1355.9|1357.7|1356.5|1357.1|1355.9|8
1627462630000|2021-07-28 08:57:10|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|0
1627462640000|2021-07-28 08:57:20|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|1
1627462650000|2021-07-28 08:57:30|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627462660000|2021-07-28 08:57:40|||||||||1
1627462670000|2021-07-28 08:57:50|1357.3|1356.1|1357.7|1356.5|1357.7|1356.5|1357.3|1356.1|1
1627462680000|2021-07-28 08:58:00|1357.9|1356.7|1357.9|1356.7|1358|1356.8|1357.6|1356.4|22
1627462690000|2021-07-28 08:58:10|1357.5|1356.3|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|3
1627462700000|2021-07-28 08:58:20|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|1
1627462710000|2021-07-28 08:58:30|1357.9|1356.7|1358.1|1356.9|1358.1|1356.9|1357.9|1356.7|2
1627462720000|2021-07-28 08:58:40|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|0
1627462740000|2021-07-28 08:59:00|1358|1356.8|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|1
1627462750000|2021-07-28 08:59:10|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1
1627462770000|2021-07-28 08:59:30|||||||||2
1627462780000|2021-07-28 08:59:40|1357.7|1356.5|1357.6|1356.4|1357.9|1356.7|1357.6|1356.4|0
1627462790000|2021-07-28 08:59:50|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.5|1356.3|2
1627462800000|2021-07-28 09:00:00|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1627462810000|2021-07-28 09:00:10|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.1|1355.9|4
1627462820000|2021-07-28 09:00:20|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|2
1627462850000|2021-07-28 09:00:50|1357.2|1356|1357.1|1355.9|1357.2|1356|1357.1|1355.9|0
1627462860000|2021-07-28 09:01:00|1357.2|1356|1356.9|1355.7|1357.2|1356|1356.7|1355.5|10
1627462870000|2021-07-28 09:01:10|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357|1355.8|10
1627462880000|2021-07-28 09:01:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627462890000|2021-07-28 09:01:30|1357.1|1355.9|1357.6|1356.4|1357.7|1356.5|1357.1|1355.9|24
1627462900000|2021-07-28 09:01:40|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|13
1627462910000|2021-07-28 09:01:50|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|1
1627462920000|2021-07-28 09:02:00|1357.7|1356.5|1357.5|1356.3|1357.7|1356.5|1357.1|1355.9|1
1627462930000|2021-07-28 09:02:10|1357.2|1356|1357.1|1355.9|1357.2|1356|1357.1|1355.9|1
1627462950000|2021-07-28 09:02:30|1357.2|1356|1357.1|1355.9|1357.2|1356|1357.1|1355.9|6
1627462960000|2021-07-28 09:02:40|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627462970000|2021-07-28 09:02:50|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1
1627462980000|2021-07-28 09:03:00|1357.2|1356|1357.8|1356.6|1357.8|1356.6|1357.1|1355.9|4
1627462990000|2021-07-28 09:03:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1627463020000|2021-07-28 09:03:40|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1627463030000|2021-07-28 09:03:50|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|8
1627463040000|2021-07-28 09:04:00|1357.4|1356.2|1357.1|1355.9|1357.4|1356.2|1357.1|1355.9|4
1627463050000|2021-07-28 09:04:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|6
1627463070000|2021-07-28 09:04:30|||||||||1
1627463080000|2021-07-28 09:04:40|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|9
1627463100000|2021-07-28 09:05:00|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|6
1627463110000|2021-07-28 09:05:10|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.2|1355|4
1627463120000|2021-07-28 09:05:20|||||||||11
1627463150000|2021-07-28 09:05:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1627463200000|2021-07-28 09:06:40|1356.2|1355|1356.5|1355.3|1356.5|1355.3|1356.2|1355|3
1627463220000|2021-07-28 09:07:00|||||||||5
1627463270000|2021-07-28 09:07:50|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1
1627463290000|2021-07-28 09:08:10|1356.5|1355.3|1356.6|1355.4|1356.7|1355.5|1356.5|1355.3|5
1627463300000|2021-07-28 09:08:20|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|0
1627463320000|2021-07-28 09:08:40|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1627463340000|2021-07-28 09:09:00|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|101
1627463410000|2021-07-28 09:10:10|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1
1627463450000|2021-07-28 09:10:50|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|0
1627463500000|2021-07-28 09:11:40|1356.5|1355.3|1356.2|1355|1356.5|1355.3|1356.2|1355|5
1627463510000|2021-07-28 09:11:50|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|2
1627463520000|2021-07-28 09:12:00|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|2
1627463540000|2021-07-28 09:12:20|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|0
1627463560000|2021-07-28 09:12:40|1356.4|1355.2|1356.2|1355|1356.4|1355.2|1356.2|1355|1
1627463580000|2021-07-28 09:13:00|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.2|1355|0
1627463600000|2021-07-28 09:13:20|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627463630000|2021-07-28 09:13:50|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1
1627463640000|2021-07-28 09:14:00|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627463650000|2021-07-28 09:14:10|1356.4|1355.2|1356.2|1355|1356.5|1355.3|1356.2|1355|2
1627463680000|2021-07-28 09:14:40|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|4
1627463730000|2021-07-28 09:15:30|1356.4|1355.2|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|6
1627463740000|2021-07-28 09:15:40|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|0
1627463760000|2021-07-28 09:16:00|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|0
1627463790000|2021-07-28 09:16:30|||||||||1
1627463820000|2021-07-28 09:17:00|||||||||4
1627463850000|2021-07-28 09:17:30|||||||||1
1627463870000|2021-07-28 09:17:50|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|6
1627463880000|2021-07-28 09:18:00|1356.5|1355.3|1356.1|1354.9|1356.5|1355.3|1356|1354.8|14
1627463890000|2021-07-28 09:18:10|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1627463900000|2021-07-28 09:18:20|||||||||2
1627463910000|2021-07-28 09:18:30|||||||||3
1627463940000|2021-07-28 09:19:00|1356.1|1354.9|1356.1|1354.9|1356.2|1355|1356.1|1354.9|0
1627463970000|2021-07-28 09:19:30|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|1
1627464000000|2021-07-28 09:20:00|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|3
1627464010000|2021-07-28 09:20:10|||||||||1
1627464040000|2021-07-28 09:20:40|1356.3|1355.1|1356.4|1355.2|1356.4|1355.2|1356.3|1355.1|7
1627464050000|2021-07-28 09:20:50|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627464060000|2021-07-28 09:21:00|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1627464070000|2021-07-28 09:21:10|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1627464080000|2021-07-28 09:21:20|||||||||3
1627464120000|2021-07-28 09:22:00|||||||||4
1627464130000|2021-07-28 09:22:10|||||||||2
1627464150000|2021-07-28 09:22:30|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|14
1627464160000|2021-07-28 09:22:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1
1627464170000|2021-07-28 09:22:50|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627464180000|2021-07-28 09:23:00|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|3
1627464190000|2021-07-28 09:23:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627464200000|2021-07-28 09:23:20|||||||||18
1627464210000|2021-07-28 09:23:30|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|0
1627464230000|2021-07-28 09:23:50|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627464240000|2021-07-28 09:24:00|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|1
1627464260000|2021-07-28 09:24:20|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|2
1627464270000|2021-07-28 09:24:30|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1627464300000|2021-07-28 09:25:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1
1627464320000|2021-07-28 09:25:20|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|15
1627464330000|2021-07-28 09:25:30|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|1
1627464360000|2021-07-28 09:26:00|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|1
1627464410000|2021-07-28 09:26:50|1354.8|1353.6|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|0
1627464420000|2021-07-28 09:27:00|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1
1627464440000|2021-07-28 09:27:20|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|3
1627464470000|2021-07-28 09:27:50|||||||||1
1627464480000|2021-07-28 09:28:00|1354.9|1353.7|1355.1|1353.9|1355.2|1354|1354.9|1353.7|5
1627464500000|2021-07-28 09:28:20|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|3
1627464510000|2021-07-28 09:28:30|1355|1353.8|1354.7|1353.5|1355.1|1353.9|1354.6|1353.4|10
1627464520000|2021-07-28 09:28:40|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.3|1353.1|1
1627464530000|2021-07-28 09:28:50|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|0
1627464550000|2021-07-28 09:29:10|1354.4|1353.2|1354.2|1353|1354.4|1353.2|1354.2|1353|1
1627464560000|2021-07-28 09:29:20|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1
1627464580000|2021-07-28 09:29:40|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|0
1627464590000|2021-07-28 09:29:50|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|0
1627464600000|2021-07-28 09:30:00|1354.2|1353|1354|1352.8|1354.2|1353|1354|1352.8|1
1627464620000|2021-07-28 09:30:20|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|10
1627464630000|2021-07-28 09:30:30|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|15
1627464640000|2021-07-28 09:30:40|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|1
1627464650000|2021-07-28 09:30:50|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.2|1352|6
1627464660000|2021-07-28 09:31:00|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|0
1627464670000|2021-07-28 09:31:10|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|2
1627464680000|2021-07-28 09:31:20|1353.5|1352.3|1353.9|1352.7|1353.9|1352.7|1353.5|1352.3|8
1627464700000|2021-07-28 09:31:40|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1627464710000|2021-07-28 09:31:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1
1627464720000|2021-07-28 09:32:00|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|6
1627464730000|2021-07-28 09:32:10|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|11
1627464740000|2021-07-28 09:32:20|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1
1627464750000|2021-07-28 09:32:30|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.6|1353.4|2
1627464760000|2021-07-28 09:32:40|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|0
1627464800000|2021-07-28 09:33:20|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|2
1627464810000|2021-07-28 09:33:30|1355|1353.8|1355.2|1354|1355.2|1354|1354.9|1353.7|4
1627464820000|2021-07-28 09:33:40|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1627464840000|2021-07-28 09:34:00|||||||||2
1627464850000|2021-07-28 09:34:10|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1627464870000|2021-07-28 09:34:30|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|1
1627464900000|2021-07-28 09:35:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1627464910000|2021-07-28 09:35:10|1355.2|1354|1355.2|1354|1355.2|1354|1354.9|1353.7|11
1627464960000|2021-07-28 09:36:00|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|2
1627464970000|2021-07-28 09:36:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|3
1627464990000|2021-07-28 09:36:30|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.3|1354.1|3
1627465000000|2021-07-28 09:36:40|1355.3|1354.1|1355.5|1354.3|1355.5|1354.3|1355.3|1354.1|0
1627465010000|2021-07-28 09:36:50|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|4
1627465070000|2021-07-28 09:37:50|||||||||1
1627465080000|2021-07-28 09:38:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|2
1627465100000|2021-07-28 09:38:20|||||||||1
1627465110000|2021-07-28 09:38:30|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|1
1627465120000|2021-07-28 09:38:40|1354.9|1353.7|1355.1|1353.9|1355.3|1354.1|1354.9|1353.7|2
1627465140000|2021-07-28 09:39:00|||||||||1
1627465200000|2021-07-28 09:40:00|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|1
1627465210000|2021-07-28 09:40:10|1354.9|1353.7|1355.3|1354.1|1355.3|1354.1|1354.9|1353.7|5
1627465220000|2021-07-28 09:40:20|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1627465230000|2021-07-28 09:40:30|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1627465240000|2021-07-28 09:40:40|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|0
1627465250000|2021-07-28 09:40:50|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1627465260000|2021-07-28 09:41:00|||||||||1
1627465270000|2021-07-28 09:41:10|1355.5|1354.3|1355.3|1354.1|1355.5|1354.3|1355.3|1354.1|1
1627465290000|2021-07-28 09:41:30|1355.1|1353.9|1355.4|1354.2|1355.4|1354.2|1355.1|1353.9|0
1627465310000|2021-07-28 09:41:50|||||||||1
1627465340000|2021-07-28 09:42:20|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|3
1627465380000|2021-07-28 09:43:00|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1
1627465390000|2021-07-28 09:43:10|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627465420000|2021-07-28 09:43:40|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|1
1627465440000|2021-07-28 09:44:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1627465480000|2021-07-28 09:44:40|||||||||1
1627465520000|2021-07-28 09:45:20|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1627465530000|2021-07-28 09:45:30|1355.8|1354.6|1356.1|1354.9|1356.2|1355|1355.8|1354.6|6
1627465550000|2021-07-28 09:45:50|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|2
1627465580000|2021-07-28 09:46:20|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627465600000|2021-07-28 09:46:40|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|2
1627465620000|2021-07-28 09:47:00|1355.7|1354.5|1356|1354.8|1356|1354.8|1355.6|1354.4|6
1627465630000|2021-07-28 09:47:10|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|2
1627465660000|2021-07-28 09:47:40|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|3
1627465680000|2021-07-28 09:48:00|1356.1|1354.9|1356.3|1355.1|1356.3|1355.1|1356|1354.8|1
1627465690000|2021-07-28 09:48:10|1356.5|1355.3|1356.6|1355.4|1357.1|1355.9|1356.5|1355.3|17
1627465700000|2021-07-28 09:48:20|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|1
1627465730000|2021-07-28 09:48:50|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1
1627465740000|2021-07-28 09:49:00|1356.6|1355.4|1356.9|1355.7|1356.9|1355.7|1356.5|1355.3|4
1627465750000|2021-07-28 09:49:10|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|0
1627465760000|2021-07-28 09:49:20|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|8
1627465770000|2021-07-28 09:49:30|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|1
1627465780000|2021-07-28 09:49:40|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|1
1627465790000|2021-07-28 09:49:50|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|2
1627465800000|2021-07-28 09:50:00|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1
1627465820000|2021-07-28 09:50:20|||||||||1
1627465840000|2021-07-28 09:50:40|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|7
1627465870000|2021-07-28 09:51:10|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|15
1627465880000|2021-07-28 09:51:20|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|1
1627465910000|2021-07-28 09:51:50|1356|1354.8|1355.6|1354.4|1356|1354.8|1355.6|1354.4|9
1627465920000|2021-07-28 09:52:00|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|22
1627465940000|2021-07-28 09:52:20|1355.9|1354.7|1355.6|1354.4|1355.9|1354.7|1355.6|1354.4|0
1627465970000|2021-07-28 09:52:50|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627465990000|2021-07-28 09:53:10|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|4
1627466040000|2021-07-28 09:54:00|1355.2|1354|1355.4|1354.2|1355.4|1354.2|1355.2|1354|10
1627466060000|2021-07-28 09:54:20|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627466080000|2021-07-28 09:54:40|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|2
1627466100000|2021-07-28 09:55:00|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|2
1627466160000|2021-07-28 09:56:00|1356|1354.8|1356.2|1355|1356.2|1355|1356|1354.8|3
1627466180000|2021-07-28 09:56:20|||||||||5
1627466190000|2021-07-28 09:56:30|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|2
1627466210000|2021-07-28 09:56:50|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|8
1627466220000|2021-07-28 09:57:00|1356.7|1355.5|1356.5|1355.3|1356.7|1355.5|1356.5|1355.3|10
1627466230000|2021-07-28 09:57:10|||||||||1
1627466240000|2021-07-28 09:57:20|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|2
1627466250000|2021-07-28 09:57:30|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1
1627466260000|2021-07-28 09:57:40|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|0
1627466270000|2021-07-28 09:57:50|||||||||3
1627466280000|2021-07-28 09:58:00|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|30
1627466290000|2021-07-28 09:58:10|||||||||10
1627466310000|2021-07-28 09:58:30|||||||||1
1627466320000|2021-07-28 09:58:40|||||||||1
1627466330000|2021-07-28 09:58:50|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|2
1627466340000|2021-07-28 09:59:00|||||||||2
1627466350000|2021-07-28 09:59:10|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1627466360000|2021-07-28 09:59:20|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|9
1627466380000|2021-07-28 09:59:40|1357.6|1356.4|1357.1|1355.9|1357.8|1356.6|1357.1|1355.9|4
1627466390000|2021-07-28 09:59:50|1357.2|1356|1357.1|1355.9|1357.4|1356.2|1357.1|1355.9|0
1627466400000|2021-07-28 10:00:00|1357.2|1356|1357.2|1356|1357.4|1356.2|1357.2|1356|11
1627466410000|2021-07-28 10:00:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1
1627466420000|2021-07-28 10:00:20|1357.2|1356|1357.5|1356.3|1357.5|1356.3|1357.2|1356|7
1627466430000|2021-07-28 10:00:30|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1
1627466460000|2021-07-28 10:01:00|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|7
1627466470000|2021-07-28 10:01:10|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|25
1627466480000|2021-07-28 10:01:20|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|4
1627466490000|2021-07-28 10:01:30|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|1
1627466500000|2021-07-28 10:01:40|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|1
1627466510000|2021-07-28 10:01:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|5
1627466520000|2021-07-28 10:02:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|3
1627466530000|2021-07-28 10:02:10|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|1
1627466540000|2021-07-28 10:02:20|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|5
1627466550000|2021-07-28 10:02:30|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|2
1627466570000|2021-07-28 10:02:50|||||||||7
1627466590000|2021-07-28 10:03:10|||||||||1
1627466600000|2021-07-28 10:03:20|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|6
1627466620000|2021-07-28 10:03:40|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|0
1627466640000|2021-07-28 10:04:00|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1627466650000|2021-07-28 10:04:10|1357.2|1356|1357.1|1355.9|1357.2|1356|1357.1|1355.9|2
1627466670000|2021-07-28 10:04:30|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|0
1627466680000|2021-07-28 10:04:40|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|0
1627466690000|2021-07-28 10:04:50|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|0
1627466700000|2021-07-28 10:05:00|1357|1355.8|1357.3|1356.1|1357.3|1356.1|1357|1355.8|1
1627466710000|2021-07-28 10:05:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1627466720000|2021-07-28 10:05:20|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1357|1355.8|0
1627466760000|2021-07-28 10:06:00|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|5
1627466770000|2021-07-28 10:06:10|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|0
1627466780000|2021-07-28 10:06:20|||||||||1
1627466820000|2021-07-28 10:07:00|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1
1627466840000|2021-07-28 10:07:20|||||||||1
1627466880000|2021-07-28 10:08:00|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|1
1627466900000|2021-07-28 10:08:20|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627466910000|2021-07-28 10:08:30|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|2
1627466940000|2021-07-28 10:09:00|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|4
1627466950000|2021-07-28 10:09:10|1356.4|1355.2|1356.2|1355|1356.4|1355.2|1356.2|1355|0
1627466960000|2021-07-28 10:09:20|1356.3|1355.1|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|2
1627466970000|2021-07-28 10:09:30|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|0
1627467000000|2021-07-28 10:10:00|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1627467050000|2021-07-28 10:10:50|1357.1|1355.9|1356.9|1355.7|1357.3|1356.1|1356.9|1355.7|15
1627467100000|2021-07-28 10:11:40|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|0
1627467120000|2021-07-28 10:12:00|1356.6|1355.4|1356.4|1355.2|1356.6|1355.4|1356.4|1355.2|1
1627467130000|2021-07-28 10:12:10|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|0
1627467170000|2021-07-28 10:12:50|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|3
1627467180000|2021-07-28 10:13:00|||||||||3
1627467190000|2021-07-28 10:13:10|||||||||2
1627467220000|2021-07-28 10:13:40|1356.6|1355.4|1356.8|1355.6|1356.8|1355.6|1356.4|1355.2|2
1627467250000|2021-07-28 10:14:10|1356.7|1355.5|1356.3|1355.1|1356.7|1355.5|1356.3|1355.1|6
1627467260000|2021-07-28 10:14:20|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|13
1627467270000|2021-07-28 10:14:30|||||||||2
1627467290000|2021-07-28 10:14:50|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.1|1353.9|21
1627467300000|2021-07-28 10:15:00|1355|1353.8|1354.9|1353.7|1355|1353.8|1354.9|1353.7|4
1627467320000|2021-07-28 10:15:20|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1627467340000|2021-07-28 10:15:40|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|32
1627467360000|2021-07-28 10:16:00|1355.5|1354.3|1355.3|1354.1|1355.5|1354.3|1355.3|1354.1|1
1627467370000|2021-07-28 10:16:10|1355.2|1354|1355|1353.8|1355.2|1354|1355|1353.8|12
1627467390000|2021-07-28 10:16:30|1355.3|1354.1|1355.2|1354|1355.4|1354.2|1355.2|1354|14
1627467400000|2021-07-28 10:16:40|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1627467420000|2021-07-28 10:17:00|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1354.8|1353.6|2
1627467440000|2021-07-28 10:17:20|1355|1353.8|1354.6|1353.4|1355|1353.8|1354.6|1353.4|8
1627467450000|2021-07-28 10:17:30|1354.5|1353.3|1354.9|1353.7|1354.9|1353.7|1354.5|1353.3|2
1627467470000|2021-07-28 10:17:50|1354.8|1353.6|1355.1|1353.9|1355.1|1353.9|1354.8|1353.6|0
1627467490000|2021-07-28 10:18:10|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|0
1627467500000|2021-07-28 10:18:20|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|1
1627467520000|2021-07-28 10:18:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|20
1627467530000|2021-07-28 10:18:50|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|1
1627467540000|2021-07-28 10:19:00|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|1
1627467550000|2021-07-28 10:19:10|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627467580000|2021-07-28 10:19:40|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|1
1627467590000|2021-07-28 10:19:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|2
1627467600000|2021-07-28 10:20:00|1355.6|1354.4|1355.3|1354.1|1355.6|1354.4|1355.3|1354.1|0
1627467610000|2021-07-28 10:20:10|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|0
1627467620000|2021-07-28 10:20:20|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|0
1627467630000|2021-07-28 10:20:30|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|0
1627467670000|2021-07-28 10:21:10|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|10
1627467710000|2021-07-28 10:21:50|1355.3|1354.1|1355.5|1354.3|1355.5|1354.3|1355.3|1354.1|5
1627467720000|2021-07-28 10:22:00|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1
1627467730000|2021-07-28 10:22:10|||||||||1
1627467740000|2021-07-28 10:22:20|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1627467750000|2021-07-28 10:22:30|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1627467780000|2021-07-28 10:23:00|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1627467790000|2021-07-28 10:23:10|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|2
1627467800000|2021-07-28 10:23:20|1355|1353.8|1355.1|1353.9|1355.2|1354|1355|1353.8|4
1627467810000|2021-07-28 10:23:30|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1627467820000|2021-07-28 10:23:40|1354.9|1353.7|1354.7|1353.5|1354.9|1353.7|1354.7|1353.5|4
1627467830000|2021-07-28 10:23:50|1354.6|1353.4|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|0
1627467850000|2021-07-28 10:24:10|||||||||5
1627467860000|2021-07-28 10:24:20|1354.5|1353.3|1354.7|1353.5|1354.7|1353.5|1354.5|1353.3|2
1627467870000|2021-07-28 10:24:30|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627467900000|2021-07-28 10:25:00|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1627467910000|2021-07-28 10:25:10|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|3
1627467950000|2021-07-28 10:25:50|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|1
1627467960000|2021-07-28 10:26:00|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|10
1627467970000|2021-07-28 10:26:10|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|0
1627467990000|2021-07-28 10:26:30|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627468030000|2021-07-28 10:27:10|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|2
1627468040000|2021-07-28 10:27:20|1354.4|1353.2|1354.2|1353|1354.4|1353.2|1354.2|1353|3
1627468050000|2021-07-28 10:27:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627468070000|2021-07-28 10:27:50|1354.3|1353.1|1354.9|1353.7|1355|1353.8|1354.3|1353.1|7
1627468080000|2021-07-28 10:28:00|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|0
1627468090000|2021-07-28 10:28:10|1354.6|1353.4|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|9
1627468100000|2021-07-28 10:28:20|1354.3|1353.1|1354.1|1352.9|1354.3|1353.1|1354.1|1352.9|2
1627468110000|2021-07-28 10:28:30|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|11
1627468130000|2021-07-28 10:28:50|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|0
1627468160000|2021-07-28 10:29:20|1354.7|1353.5|1354.9|1353.7|1355|1353.8|1354.7|1353.5|30
1627468170000|2021-07-28 10:29:30|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|0
1627468180000|2021-07-28 10:29:40|||||||||1
1627468200000|2021-07-28 10:30:00|1354.6|1353.4|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|1
1627468210000|2021-07-28 10:30:10|1354.6|1353.4|1355|1353.8|1355|1353.8|1354.6|1353.4|6
1627468220000|2021-07-28 10:30:20|1354.9|1353.7|1354.7|1353.5|1354.9|1353.7|1354.6|1353.4|8
1627468250000|2021-07-28 10:30:50|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1627468260000|2021-07-28 10:31:00|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1
1627468280000|2021-07-28 10:31:20|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|8
1627468330000|2021-07-28 10:32:10|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|7
1627468340000|2021-07-28 10:32:20|1354.9|1353.7|1355|1353.8|1355|1353.8|1354.7|1353.5|13
1627468370000|2021-07-28 10:32:50|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1627468380000|2021-07-28 10:33:00|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1627468390000|2021-07-28 10:33:10|1355.2|1354|1356.1|1354.9|1356.1|1354.9|1355.2|1354|12
1627468410000|2021-07-28 10:33:30|1356.2|1355|1355.8|1354.6|1356.2|1355|1355.8|1354.6|22
1627468420000|2021-07-28 10:33:40|1355.9|1354.7|1355.9|1354.7|1356|1354.8|1355.9|1354.7|2
1627468450000|2021-07-28 10:34:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|5
1627468460000|2021-07-28 10:34:20|1355.5|1354.3|1355.7|1354.5|1355.9|1354.7|1355.5|1354.3|9
1627468480000|2021-07-28 10:34:40|1355.8|1354.6|1356.3|1355.1|1356.4|1355.2|1355.8|1354.6|3
1627468490000|2021-07-28 10:34:50|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|0
1627468500000|2021-07-28 10:35:00|1356.4|1355.2|1356.4|1355.2|1356.6|1355.4|1356.4|1355.2|5
1627468510000|2021-07-28 10:35:10|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|0
1627468520000|2021-07-28 10:35:20|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|1
1627468530000|2021-07-28 10:35:30|1356.3|1355.1|1356.1|1354.9|1356.3|1355.1|1356.1|1354.9|2
1627468540000|2021-07-28 10:35:40|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1627468550000|2021-07-28 10:35:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1627468560000|2021-07-28 10:36:00|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|1
1627468570000|2021-07-28 10:36:10|1356.2|1355|1355.7|1354.5|1356.2|1355|1355.7|1354.5|26
1627468580000|2021-07-28 10:36:20|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|2
1627468590000|2021-07-28 10:36:30|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|1
1627468600000|2021-07-28 10:36:40|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|0
1627468620000|2021-07-28 10:37:00|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1627468630000|2021-07-28 10:37:10|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|1
1627468640000|2021-07-28 10:37:20|||||||||4
1627468650000|2021-07-28 10:37:30|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|2
1627468660000|2021-07-28 10:37:40|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1627468670000|2021-07-28 10:37:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|2
1627468680000|2021-07-28 10:38:00|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627468690000|2021-07-28 10:38:10|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1
1627468700000|2021-07-28 10:38:20|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627468710000|2021-07-28 10:38:30|1356.3|1355.1|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|3
1627468730000|2021-07-28 10:38:50|1356.7|1355.5|1356.7|1355.5|1357.1|1355.9|1356.7|1355.5|16
1627468740000|2021-07-28 10:39:00|1356.8|1355.6|1356.9|1355.7|1357|1355.8|1356.8|1355.6|1
1627468750000|2021-07-28 10:39:10|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627468770000|2021-07-28 10:39:30|||||||||1
1627468780000|2021-07-28 10:39:40|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|0
1627468810000|2021-07-28 10:40:10|1357.3|1356.1|1357.5|1356.3|1357.6|1356.4|1357.3|1356.1|8
1627468820000|2021-07-28 10:40:20|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1627468860000|2021-07-28 10:41:00|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1627468870000|2021-07-28 10:41:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1
1627468900000|2021-07-28 10:41:40|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|11
1627468910000|2021-07-28 10:41:50|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1
1627468920000|2021-07-28 10:42:00|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|0
1627468940000|2021-07-28 10:42:20|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1357|1355.8|8
1627468960000|2021-07-28 10:42:40|1356.7|1355.5|1357.1|1355.9|1357.1|1355.9|1356.7|1355.5|3
1627468970000|2021-07-28 10:42:50|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|15
1627468990000|2021-07-28 10:43:10|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1
1627469000000|2021-07-28 10:43:20|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|8
1627469010000|2021-07-28 10:43:30|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|2
1627469030000|2021-07-28 10:43:50|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1
1627469040000|2021-07-28 10:44:00|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1627469060000|2021-07-28 10:44:20|||||||||1
1627469070000|2021-07-28 10:44:30|1356.6|1355.4|1356.6|1355.4|1356.8|1355.6|1356.6|1355.4|21
1627469100000|2021-07-28 10:45:00|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|0
1627469110000|2021-07-28 10:45:10|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1627469130000|2021-07-28 10:45:30|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1
1627469150000|2021-07-28 10:45:50|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|1
1627469160000|2021-07-28 10:46:00|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1627469170000|2021-07-28 10:46:10|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|2
1627469180000|2021-07-28 10:46:20|||||||||1
1627469190000|2021-07-28 10:46:30|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|10
1627469210000|2021-07-28 10:46:50|1356.1|1354.9|1356.7|1355.5|1356.7|1355.5|1356.1|1354.9|30
1627469220000|2021-07-28 10:47:00|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|1
1627469230000|2021-07-28 10:47:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|3
1627469250000|2021-07-28 10:47:30|||||||||1
1627469260000|2021-07-28 10:47:40|1356.9|1355.7|1356.6|1355.4|1356.9|1355.7|1356.6|1355.4|5
1627469270000|2021-07-28 10:47:50|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|1
1627469280000|2021-07-28 10:48:00|||||||||1
1627469290000|2021-07-28 10:48:10|1356.6|1355.4|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|2
1627469300000|2021-07-28 10:48:20|1356.4|1355.2|1356.9|1355.7|1356.9|1355.7|1356.4|1355.2|5
1627469310000|2021-07-28 10:48:30|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627469320000|2021-07-28 10:48:40|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.1|1355.9|11
1627469340000|2021-07-28 10:49:00|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|3
1627469360000|2021-07-28 10:49:20|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627469370000|2021-07-28 10:49:30|1357.2|1356|1357|1355.8|1357.2|1356|1357|1355.8|8
1627469380000|2021-07-28 10:49:40|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|2
1627469420000|2021-07-28 10:50:20|1356.6|1355.4|1356.4|1355.2|1356.6|1355.4|1356.4|1355.2|31
1627469440000|2021-07-28 10:50:40|1356.5|1355.3|1356.5|1355.3|1356.9|1355.7|1356.5|1355.3|6
1627469460000|2021-07-28 10:51:00|||||||||1
1627469490000|2021-07-28 10:51:30|1356.1|1354.9|1356.1|1354.9|1356.2|1355|1356.1|1354.9|4
1627469500000|2021-07-28 10:51:40|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627469520000|2021-07-28 10:52:00|1356.1|1354.9|1356.3|1355.1|1356.3|1355.1|1356.1|1354.9|4
1627469550000|2021-07-28 10:52:30|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|3
1627469570000|2021-07-28 10:52:50|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.2|1355|2
1627469580000|2021-07-28 10:53:00|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|2
1627469590000|2021-07-28 10:53:10|1356.1|1354.9|1356.3|1355.1|1356.3|1355.1|1356.1|1354.9|3
1627469610000|2021-07-28 10:53:30|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1627469620000|2021-07-28 10:53:40|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627469640000|2021-07-28 10:54:00|1356.1|1354.9|1356.1|1354.9|1356.2|1355|1356.1|1354.9|1
1627469650000|2021-07-28 10:54:10|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627469660000|2021-07-28 10:54:20|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1627469670000|2021-07-28 10:54:30|||||||||1
1627469700000|2021-07-28 10:55:00|||||||||1
1627469710000|2021-07-28 10:55:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|18
1627469720000|2021-07-28 10:55:20|||||||||1
1627469740000|2021-07-28 10:55:40|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|4
1627469760000|2021-07-28 10:56:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1
1627469780000|2021-07-28 10:56:20|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|2
1627469810000|2021-07-28 10:56:50|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|3
1627469820000|2021-07-28 10:57:00|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|0
1627469830000|2021-07-28 10:57:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1627469860000|2021-07-28 10:57:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1
1627469870000|2021-07-28 10:57:50|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|1
1627469880000|2021-07-28 10:58:00|1355.6|1354.4|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|3
1627469890000|2021-07-28 10:58:10|||||||||1
1627469900000|2021-07-28 10:58:20|1355.4|1354.2|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|2
1627469910000|2021-07-28 10:58:30|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|2
1627469920000|2021-07-28 10:58:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|2
1627469940000|2021-07-28 10:59:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|3
1627469950000|2021-07-28 10:59:10|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|1
1627469970000|2021-07-28 10:59:30|||||||||5
1627469990000|2021-07-28 10:59:50|||||||||7
1627470000000|2021-07-28 11:00:00|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|1
1627470010000|2021-07-28 11:00:10|1355.5|1354.3|1356|1354.8|1356.1|1354.9|1355.5|1354.3|30
1627470040000|2021-07-28 11:00:40|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|2
1627470050000|2021-07-28 11:00:50|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|4
1627470060000|2021-07-28 11:01:00|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|3
1627470110000|2021-07-28 11:01:50|1356.6|1355.4|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|3
1627470120000|2021-07-28 11:02:00|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|0
1627470160000|2021-07-28 11:02:40|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|2
1627470170000|2021-07-28 11:02:50|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1627470200000|2021-07-28 11:03:20|1356.1|1354.9|1356.1|1354.9|1356.2|1355|1356.1|1354.9|31
1627470210000|2021-07-28 11:03:30|1356|1354.8|1356.4|1355.2|1356.5|1355.3|1356|1354.8|4
1627470230000|2021-07-28 11:03:50|||||||||1
1627470260000|2021-07-28 11:04:20|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|2
1627470280000|2021-07-28 11:04:40|1356.3|1355.1|1356.4|1355.2|1356.4|1355.2|1356.3|1355.1|1
1627470290000|2021-07-28 11:04:50|1356.3|1355.1|1356|1354.8|1356.3|1355.1|1356|1354.8|1
1627470300000|2021-07-28 11:05:00|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|1
1627470310000|2021-07-28 11:05:10|1356.1|1354.9|1356.1|1354.9|1356.2|1355|1356.1|1354.9|4
1627470320000|2021-07-28 11:05:20|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|3
1627470330000|2021-07-28 11:05:30|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1
1627470340000|2021-07-28 11:05:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1627470360000|2021-07-28 11:06:00|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|1
1627470380000|2021-07-28 11:06:20|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|5
1627470400000|2021-07-28 11:06:40|1356.3|1355.1|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|0
1627470410000|2021-07-28 11:06:50|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|3
1627470420000|2021-07-28 11:07:00|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|0
1627470430000|2021-07-28 11:07:10|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|1
1627470440000|2021-07-28 11:07:20|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|0
1627470460000|2021-07-28 11:07:40|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|0
1627470480000|2021-07-28 11:08:00|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.3|1355.1|2
1627470490000|2021-07-28 11:08:10|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|0
1627470500000|2021-07-28 11:08:20|||||||||2
1627470510000|2021-07-28 11:08:30|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.3|1355.1|1
1627470520000|2021-07-28 11:08:40|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|0
1627470530000|2021-07-28 11:08:50|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1
1627470570000|2021-07-28 11:09:30|||||||||1
1627470590000|2021-07-28 11:09:50|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|6
1627470620000|2021-07-28 11:10:20|1356.7|1355.5|1357.1|1355.9|1357.1|1355.9|1356.7|1355.5|28
1627470630000|2021-07-28 11:10:30|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|2
1627470640000|2021-07-28 11:10:40|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|9
1627470650000|2021-07-28 11:10:50|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|5
1627470660000|2021-07-28 11:11:00|1357.2|1356|1357.7|1356.5|1357.7|1356.5|1357.1|1355.9|48
1627470670000|2021-07-28 11:11:10|1357.5|1356.3|1357.2|1356|1357.5|1356.3|1357.2|1356|29
1627470680000|2021-07-28 11:11:20|||||||||1
1627470690000|2021-07-28 11:11:30|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|11
1627470700000|2021-07-28 11:11:40|1357.4|1356.2|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|1
1627470710000|2021-07-28 11:11:50|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1627470730000|2021-07-28 11:12:10|1357.2|1356|1357.1|1355.9|1357.2|1356|1357.1|1355.9|1
1627470750000|2021-07-28 11:12:30|1357|1355.8|1356.8|1355.6|1357|1355.8|1356.8|1355.6|1
1627470770000|2021-07-28 11:12:50|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627470780000|2021-07-28 11:13:00|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1
1627470790000|2021-07-28 11:13:10|1356.8|1355.6|1357|1355.8|1357|1355.8|1356.8|1355.6|6
1627470800000|2021-07-28 11:13:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627470810000|2021-07-28 11:13:30|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1
1627470820000|2021-07-28 11:13:40|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|0
1627470830000|2021-07-28 11:13:50|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|5
1627470850000|2021-07-28 11:14:10|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|3
1627470860000|2021-07-28 11:14:20|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|1
1627470870000|2021-07-28 11:14:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|3
1627470880000|2021-07-28 11:14:40|1357.5|1356.3|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|50
1627470900000|2021-07-28 11:15:00|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|2
1627470910000|2021-07-28 11:15:10|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|1
1627470920000|2021-07-28 11:15:20|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|7
1627470930000|2021-07-28 11:15:30|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|0
1627470940000|2021-07-28 11:15:40|1357.5|1356.3|1357.6|1356.4|1357.7|1356.5|1357.5|1356.3|7
1627470950000|2021-07-28 11:15:50|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.5|1356.3|4
1627470960000|2021-07-28 11:16:00|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1627470970000|2021-07-28 11:16:10|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|2
1627471010000|2021-07-28 11:16:50|||||||||1
1627471020000|2021-07-28 11:17:00|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|2
1627471050000|2021-07-28 11:17:30|||||||||2
1627471060000|2021-07-28 11:17:40|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|2
1627471080000|2021-07-28 11:18:00|1356.5|1355.3|1356.8|1355.6|1356.8|1355.6|1356.5|1355.3|3
1627471090000|2021-07-28 11:18:10|1356.6|1355.4|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|3
1627471110000|2021-07-28 11:18:30|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|4
1627471120000|2021-07-28 11:18:40|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|0
1627471140000|2021-07-28 11:19:00|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1627471150000|2021-07-28 11:19:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|4
1627471170000|2021-07-28 11:19:30|1356.8|1355.6|1356.9|1355.7|1356.9|1355.7|1356.8|1355.6|0
1627471180000|2021-07-28 11:19:40|1357.1|1355.9|1356.7|1355.5|1357.1|1355.9|1356.7|1355.5|0
1627471200000|2021-07-28 11:20:00|1356.8|1355.6|1356.6|1355.4|1356.8|1355.6|1356.6|1355.4|1
1627471210000|2021-07-28 11:20:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|2
1627471230000|2021-07-28 11:20:30|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|1
1627471240000|2021-07-28 11:20:40|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|1
1627471250000|2021-07-28 11:20:50|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1
1627471260000|2021-07-28 11:21:00|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|0
1627471290000|2021-07-28 11:21:30|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|1
1627471310000|2021-07-28 11:21:50|||||||||1
1627471330000|2021-07-28 11:22:10|||||||||1
1627471350000|2021-07-28 11:22:30|1356.6|1355.4|1357.2|1356|1357.2|1356|1356.6|1355.4|20
1627471360000|2021-07-28 11:22:40|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|1
1627471370000|2021-07-28 11:22:50|1357.5|1356.3|1358.2|1357|1358.2|1357|1357.5|1356.3|23
1627471380000|2021-07-28 11:23:00|1358.1|1356.9|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|17
1627471390000|2021-07-28 11:23:10|1358|1356.8|1357.9|1356.7|1358|1356.8|1357.9|1356.7|8
1627471410000|2021-07-28 11:23:30|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|2
1627471420000|2021-07-28 11:23:40|1357.6|1356.4|1358.1|1356.9|1358.1|1356.9|1357.6|1356.4|8
1627471430000|2021-07-28 11:23:50|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|7
1627471440000|2021-07-28 11:24:00|||||||||9
1627471450000|2021-07-28 11:24:10|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|6
1627471470000|2021-07-28 11:24:30|1358|1356.8|1357.9|1356.7|1358|1356.8|1357.9|1356.7|2
1627471480000|2021-07-28 11:24:40|||||||||1
1627471490000|2021-07-28 11:24:50|1357.8|1356.6|1358|1356.8|1358|1356.8|1357.8|1356.6|3
1627471520000|2021-07-28 11:25:20|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|2
1627471530000|2021-07-28 11:25:30|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|1
1627471560000|2021-07-28 11:26:00|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.2|1357|0
1627471570000|2021-07-28 11:26:10|1358.5|1357.3|1357.9|1356.7|1358.5|1357.3|1357.9|1356.7|10
1627471580000|2021-07-28 11:26:20|1357.8|1356.6|1357.9|1356.7|1358|1356.8|1357.7|1356.5|4
1627471590000|2021-07-28 11:26:30|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1
1627471600000|2021-07-28 11:26:40|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1627471610000|2021-07-28 11:26:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1627471620000|2021-07-28 11:27:00|1357.9|1356.7|1358.1|1356.9|1358.2|1357|1357.9|1356.7|2
1627471630000|2021-07-28 11:27:10|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1627471640000|2021-07-28 11:27:20|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1627471650000|2021-07-28 11:27:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1627471660000|2021-07-28 11:27:40|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1
1627471670000|2021-07-28 11:27:50|||||||||3
1627471680000|2021-07-28 11:28:00|1357.9|1356.7|1357.8|1356.6|1358|1356.8|1357.8|1356.6|30
1627471690000|2021-07-28 11:28:10|1357.9|1356.7|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|12
1627471700000|2021-07-28 11:28:20|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|8
1627471730000|2021-07-28 11:28:50|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|0
1627471770000|2021-07-28 11:29:30|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|6
1627471780000|2021-07-28 11:29:40|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1627471790000|2021-07-28 11:29:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|2
1627471800000|2021-07-28 11:30:00|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|0
1627471820000|2021-07-28 11:30:20|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|5
1627471840000|2021-07-28 11:30:40|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|5
1627471850000|2021-07-28 11:30:50|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|3
1627471870000|2021-07-28 11:31:10|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1627471880000|2021-07-28 11:31:20|1357.8|1356.6|1358.2|1357|1358.2|1357|1357.8|1356.6|23
1627471890000|2021-07-28 11:31:30|||||||||1
1627471900000|2021-07-28 11:31:40|1358.3|1357.1|1359.1|1357.9|1359.1|1357.9|1358.3|1357.1|67
1627471910000|2021-07-28 11:31:50|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|7
1627471920000|2021-07-28 11:32:00|1358.7|1357.5|1359|1357.8|1359|1357.8|1358.7|1357.5|3
1627471930000|2021-07-28 11:32:10|1359.4|1358.2|1359.6|1358.4|1359.6|1358.4|1359.2|1358|10
1627471940000|2021-07-28 11:32:20|1359.5|1358.3|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|2
1627471950000|2021-07-28 11:32:30|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|2
1627471970000|2021-07-28 11:32:50|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1
1627471990000|2021-07-28 11:33:10|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.1|1357.9|7
1627472000000|2021-07-28 11:33:20|1359.8|1358.6|1360.2|1359|1360.2|1359|1359.8|1358.6|1
1627472010000|2021-07-28 11:33:30|||||||||6
1627472020000|2021-07-28 11:33:40|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|20
1627472030000|2021-07-28 11:33:50|||||||||10
1627472040000|2021-07-28 11:34:00|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|32
1627472050000|2021-07-28 11:34:10|1360.7|1359.5|1360.4|1359.2|1360.7|1359.5|1360.4|1359.2|34
1627472060000|2021-07-28 11:34:20|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|6
1627472070000|2021-07-28 11:34:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|2
1627472080000|2021-07-28 11:34:40|1360.6|1359.4|1361.6|1360.4|1361.6|1360.4|1360.6|1359.4|17
1627472090000|2021-07-28 11:34:50|1361.9|1360.7|1361.7|1360.5|1362|1360.8|1361.7|1360.5|2
1627472100000|2021-07-28 11:35:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|2
1627472110000|2021-07-28 11:35:10|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|17
1627472120000|2021-07-28 11:35:20|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|4
1627472130000|2021-07-28 11:35:30|||||||||2
1627472140000|2021-07-28 11:35:40|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|6
1627472150000|2021-07-28 11:35:50|1361.5|1360.3|1361.2|1360|1361.5|1360.3|1361.2|1360|4
1627472160000|2021-07-28 11:36:00|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.2|1360|1
1627472170000|2021-07-28 11:36:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1
1627472180000|2021-07-28 11:36:20|1361.6|1360.4|1362|1360.8|1362|1360.8|1361.6|1360.4|13
1627472190000|2021-07-28 11:36:30|1361.6|1360.4|1361.2|1360|1361.7|1360.5|1361.2|1360|5
1627472200000|2021-07-28 11:36:40|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|5
1627472210000|2021-07-28 11:36:50|1360.9|1359.7|1360.6|1359.4|1360.9|1359.7|1360.6|1359.4|4
1627472220000|2021-07-28 11:37:00|||||||||1
1627472230000|2021-07-28 11:37:10|||||||||1
1627472240000|2021-07-28 11:37:20|1360.7|1359.5|1360|1358.8|1360.7|1359.5|1360|1358.8|4
1627472250000|2021-07-28 11:37:30|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1627472260000|2021-07-28 11:37:40|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|4
1627472270000|2021-07-28 11:37:50|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|1
1627472280000|2021-07-28 11:38:00|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|2
1627472290000|2021-07-28 11:38:10|1361.1|1359.9|1360.5|1359.3|1361.1|1359.9|1360.5|1359.3|12
1627472300000|2021-07-28 11:38:20|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|5
1627472310000|2021-07-28 11:38:30|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|2
1627472320000|2021-07-28 11:38:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|2
1627472330000|2021-07-28 11:38:50|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|12
1627472340000|2021-07-28 11:39:00|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1361|1359.8|0
1627472350000|2021-07-28 11:39:10|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|3
1627472360000|2021-07-28 11:39:20|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|1
1627472370000|2021-07-28 11:39:30|1361|1359.8|1361|1359.8|1361.1|1359.9|1361|1359.8|6
1627472390000|2021-07-28 11:39:50|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|8
1627472400000|2021-07-28 11:40:00|1361.2|1360|1362|1360.8|1362|1360.8|1361.1|1359.9|27
1627472410000|2021-07-28 11:40:10|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|4
1627472420000|2021-07-28 11:40:20|1362.3|1361.1|1362.4|1361.2|1362.7|1361.5|1362.3|1361.1|6
1627472430000|2021-07-28 11:40:30|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|3
1627472440000|2021-07-28 11:40:40|||||||||1
1627472450000|2021-07-28 11:40:50|1362.6|1361.4|1362.2|1361|1362.6|1361.4|1362.1|1360.9|15
1627472460000|2021-07-28 11:41:00|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1
1627472470000|2021-07-28 11:41:10|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|4
1627472480000|2021-07-28 11:41:20|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|6
1627472500000|2021-07-28 11:41:40|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|2
1627472510000|2021-07-28 11:41:50|1361.9|1360.7|1361.6|1360.4|1361.9|1360.7|1361.6|1360.4|3
1627472520000|2021-07-28 11:42:00|1361.7|1360.5|1362|1360.8|1362.2|1361|1361.5|1360.3|27
1627472540000|2021-07-28 11:42:20|1362.1|1360.9|1361.9|1360.7|1362.2|1361|1361.9|1360.7|3
1627472560000|2021-07-28 11:42:40|1361.8|1360.6|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|0
1627472580000|2021-07-28 11:43:00|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|1
1627472590000|2021-07-28 11:43:10|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|1
1627472600000|2021-07-28 11:43:20|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|3
1627472620000|2021-07-28 11:43:40|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|8
1627472630000|2021-07-28 11:43:50|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|2
1627472640000|2021-07-28 11:44:00|1360.8|1359.6|1360.6|1359.4|1360.8|1359.6|1360.5|1359.3|2
1627472650000|2021-07-28 11:44:10|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|4
1627472660000|2021-07-28 11:44:20|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627472670000|2021-07-28 11:44:30|1360.8|1359.6|1361|1359.8|1361|1359.8|1360.8|1359.6|2
1627472680000|2021-07-28 11:44:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|2
1627472690000|2021-07-28 11:44:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|2
1627472700000|2021-07-28 11:45:00|1361.5|1360.3|1362.1|1360.9|1362.1|1360.9|1361.5|1360.3|7
1627472720000|2021-07-28 11:45:20|||||||||2
1627472730000|2021-07-28 11:45:30|1362|1360.8|1362.2|1361|1362.3|1361.1|1362|1360.8|13
1627472740000|2021-07-28 11:45:40|1362.3|1361.1|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|2
1627472750000|2021-07-28 11:45:50|1362|1360.8|1362.2|1361|1362.2|1361|1362|1360.8|2
1627472760000|2021-07-28 11:46:00|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|2
1627472770000|2021-07-28 11:46:10|1361.8|1360.6|1362.1|1360.9|1362.1|1360.9|1361.8|1360.6|0
1627472780000|2021-07-28 11:46:20|1362|1360.8|1361.7|1360.5|1362|1360.8|1361.6|1360.4|124
1627472790000|2021-07-28 11:46:30|||||||||4
1627472800000|2021-07-28 11:46:40|||||||||4
1627472810000|2021-07-28 11:46:50|1361.6|1360.4|1361|1359.8|1361.6|1360.4|1360.9|1359.7|7
1627472820000|2021-07-28 11:47:00|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.9|1359.7|0
1627472830000|2021-07-28 11:47:10|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361.1|1359.9|15
1627472840000|2021-07-28 11:47:20|1361|1359.8|1361|1359.8|1361|1359.8|1360.9|1359.7|53
1627472850000|2021-07-28 11:47:30|1361.1|1359.9|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|13
1627472860000|2021-07-28 11:47:40|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|11
1627472870000|2021-07-28 11:47:50|1360.9|1359.7|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|21
1627472880000|2021-07-28 11:48:00|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|1
1627472890000|2021-07-28 11:48:10|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|1
1627472900000|2021-07-28 11:48:20|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.3|1360.1|63
1627472910000|2021-07-28 11:48:30|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|2
1627472920000|2021-07-28 11:48:40|1360.8|1359.6|1360.6|1359.4|1360.8|1359.6|1360.6|1359.4|3
1627472930000|2021-07-28 11:48:50|1360.9|1359.7|1360.5|1359.3|1360.9|1359.7|1360.5|1359.3|26
1627472940000|2021-07-28 11:49:00|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|2
1627472950000|2021-07-28 11:49:10|1360.6|1359.4|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|3
1627472980000|2021-07-28 11:49:40|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|0
1627472990000|2021-07-28 11:49:50|1360.6|1359.4|1360.3|1359.1|1360.8|1359.6|1360.3|1359.1|2
1627473000000|2021-07-28 11:50:00|1360.2|1359|1360.5|1359.3|1360.5|1359.3|1360.2|1359|6
1627473020000|2021-07-28 11:50:20|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|7
1627473030000|2021-07-28 11:50:30|1359.6|1358.4|1359.8|1358.6|1359.8|1358.6|1359.6|1358.4|53
1627473050000|2021-07-28 11:50:50|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|3
1627473060000|2021-07-28 11:51:00|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|3
1627473070000|2021-07-28 11:51:10|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1
1627473100000|2021-07-28 11:51:40|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|5
1627473110000|2021-07-28 11:51:50|1359.2|1358|1359.4|1358.2|1359.5|1358.3|1359.2|1358|7
1627473120000|2021-07-28 11:52:00|1359.5|1358.3|1359.6|1358.4|1359.7|1358.5|1359.5|1358.3|5
1627473130000|2021-07-28 11:52:10|1359.8|1358.6|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|1
1627473140000|2021-07-28 11:52:20|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1627473150000|2021-07-28 11:52:30|1359.8|1358.6|1360.1|1358.9|1360.1|1358.9|1359.8|1358.6|3
1627473160000|2021-07-28 11:52:40|||||||||20
1627473170000|2021-07-28 11:52:50|1359.6|1358.4|1359.1|1357.9|1359.6|1358.4|1359.1|1357.9|12
1627473180000|2021-07-28 11:53:00|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|17
1627473190000|2021-07-28 11:53:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1
1627473240000|2021-07-28 11:54:00|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|3
1627473250000|2021-07-28 11:54:10|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1627473260000|2021-07-28 11:54:20|1358.9|1357.7|1358.6|1357.4|1358.9|1357.7|1358.5|1357.3|5
1627473270000|2021-07-28 11:54:30|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|4
1627473280000|2021-07-28 11:54:40|1358.6|1357.4|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|5
1627473320000|2021-07-28 11:55:20|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|1
1627473330000|2021-07-28 11:55:30|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.8|1357.6|2
1627473340000|2021-07-28 11:55:40|1358.8|1357.6|1358.6|1357.4|1358.8|1357.6|1358.6|1357.4|44
1627473350000|2021-07-28 11:55:50|||||||||1
1627473360000|2021-07-28 11:56:00|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|3
1627473370000|2021-07-28 11:56:10|||||||||4
1627473380000|2021-07-28 11:56:20|1359|1357.8|1359.4|1358.2|1359.4|1358.2|1359|1357.8|1
1627473390000|2021-07-28 11:56:30|1359.3|1358.1|1359|1357.8|1359.3|1358.1|1358.8|1357.6|3
1627473400000|2021-07-28 11:56:40|1359.3|1358.1|1359|1357.8|1359.4|1358.2|1359|1357.8|5
1627473410000|2021-07-28 11:56:50|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|9
1627473420000|2021-07-28 11:57:00|1358.9|1357.7|1358.6|1357.4|1359|1357.8|1358.5|1357.3|10
1627473430000|2021-07-28 11:57:10|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1627473440000|2021-07-28 11:57:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1627473450000|2021-07-28 11:57:30|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.1|1357.9|0
1627473470000|2021-07-28 11:57:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1
1627473490000|2021-07-28 11:58:10|1359.3|1358.1|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|70
1627473500000|2021-07-28 11:58:20|1359.5|1358.3|1359.6|1358.4|1359.6|1358.4|1359.5|1358.3|1
1627473510000|2021-07-28 11:58:30|1359.9|1358.7|1359.8|1358.6|1360.1|1358.9|1359.8|1358.6|1
1627473520000|2021-07-28 11:58:40|1359.9|1358.7|1359.8|1358.6|1360|1358.8|1359.8|1358.6|0
1627473530000|2021-07-28 11:58:50|1359.9|1358.7|1359.9|1358.7|1360|1358.8|1359.8|1358.6|0
1627473540000|2021-07-28 11:59:00|1359.8|1358.6|1360.2|1359|1360.2|1359|1359.8|1358.6|0
1627473550000|2021-07-28 11:59:10|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1627473560000|2021-07-28 11:59:20|1360.2|1359|1360.3|1359.1|1360.4|1359.2|1360.2|1359|1
1627473600000|2021-07-28 12:00:00|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|0
1627473610000|2021-07-28 12:00:10|1360.3|1359.1|1360.6|1359.4|1360.6|1359.4|1360.3|1359.1|0
1627473620000|2021-07-28 12:00:20|1360.7|1359.5|1360.6|1359.4|1360.8|1359.6|1360.6|1359.4|0
1627473630000|2021-07-28 12:00:30|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.6|1359.4|0
1627473640000|2021-07-28 12:00:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627473650000|2021-07-28 12:00:50|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|0
1627473660000|2021-07-28 12:01:00|1360.6|1359.4|1361|1359.8|1361|1359.8|1360.6|1359.4|5
1627473670000|2021-07-28 12:01:10|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|0
1627473680000|2021-07-28 12:01:20|1361.2|1360|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|0
1627473690000|2021-07-28 12:01:30|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|12
1627473700000|2021-07-28 12:01:40|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|3
1627473730000|2021-07-28 12:02:10|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|1
1627473760000|2021-07-28 12:02:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1627473770000|2021-07-28 12:02:50|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|3
1627473780000|2021-07-28 12:03:00|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361|1359.8|3
1627473790000|2021-07-28 12:03:10|||||||||2
1627473800000|2021-07-28 12:03:20|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|2
1627473820000|2021-07-28 12:03:40|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.6|1359.4|3
1627473830000|2021-07-28 12:03:50|||||||||3
1627473840000|2021-07-28 12:04:00|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|4
1627473850000|2021-07-28 12:04:10|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1
1627473870000|2021-07-28 12:04:30|1360.6|1359.4|1360.7|1359.5|1360.8|1359.6|1360.6|1359.4|2
1627473880000|2021-07-28 12:04:40|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|0
1627473890000|2021-07-28 12:04:50|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|53
1627473900000|2021-07-28 12:05:00|||||||||1
1627473910000|2021-07-28 12:05:10|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|16
1627473920000|2021-07-28 12:05:20|1361.9|1360.7|1361.8|1360.6|1362.4|1361.2|1361.8|1360.6|26
1627473940000|2021-07-28 12:05:40|1362.3|1361.1|1362|1360.8|1362.3|1361.1|1362|1360.8|1
1627473960000|2021-07-28 12:06:00|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|8
1627473980000|2021-07-28 12:06:20|1362.2|1361|1362.1|1360.9|1362.2|1361|1362|1360.8|14
1627473990000|2021-07-28 12:06:30|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|0
1627474000000|2021-07-28 12:06:40|1362.1|1360.9|1362.4|1361.2|1362.4|1361.2|1362.1|1360.9|6
1627474010000|2021-07-28 12:06:50|||||||||3
1627474020000|2021-07-28 12:07:00|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.4|1361.2|0
1627474030000|2021-07-28 12:07:10|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|4
1627474040000|2021-07-28 12:07:20|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|1
1627474050000|2021-07-28 12:07:30|1362.5|1361.3|1362.1|1360.9|1362.5|1361.3|1362.1|1360.9|1
1627474070000|2021-07-28 12:07:50|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1
1627474080000|2021-07-28 12:08:00|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|2
1627474090000|2021-07-28 12:08:10|1362.2|1361|1362.3|1361.1|1362.3|1361.1|1362.2|1361|1
1627474100000|2021-07-28 12:08:20|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|2
1627474120000|2021-07-28 12:08:40|1362|1360.8|1361.6|1360.4|1362|1360.8|1361.6|1360.4|1
1627474130000|2021-07-28 12:08:50|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|2
1627474140000|2021-07-28 12:09:00|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.5|1360.3|18
1627474150000|2021-07-28 12:09:10|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|0
1627474160000|2021-07-28 12:09:20|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|0
1627474170000|2021-07-28 12:09:30|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|6
1627474180000|2021-07-28 12:09:40|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|6
1627474190000|2021-07-28 12:09:50|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|0
1627474200000|2021-07-28 12:10:00|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|0
1627474210000|2021-07-28 12:10:10|1362.2|1361|1362.2|1361|1362.2|1361|1362.1|1360.9|5
1627474220000|2021-07-28 12:10:20|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627474230000|2021-07-28 12:10:30|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627474270000|2021-07-28 12:11:10|1362.4|1361.2|1361.4|1360.2|1362.4|1361.2|1361.4|1360.2|22
1627474280000|2021-07-28 12:11:20|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|1
1627474290000|2021-07-28 12:11:30|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|2
1627474300000|2021-07-28 12:11:40|1361.4|1360.2|1360.9|1359.7|1361.4|1360.2|1360.9|1359.7|8
1627474310000|2021-07-28 12:11:50|1360.8|1359.6|1360.4|1359.2|1360.8|1359.6|1360.4|1359.2|0
1627474320000|2021-07-28 12:12:00|1360.5|1359.3|1361.4|1360.2|1361.4|1360.2|1360.5|1359.3|4
1627474330000|2021-07-28 12:12:10|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|0
1627474360000|2021-07-28 12:12:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1627474380000|2021-07-28 12:13:00|1361.7|1360.5|1362|1360.8|1362|1360.8|1361.6|1360.4|15
1627474390000|2021-07-28 12:13:10|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|2
1627474400000|2021-07-28 12:13:20|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|10
1627474420000|2021-07-28 12:13:40|1362.8|1361.6|1363|1361.8|1363|1361.8|1362.8|1361.6|6
1627474430000|2021-07-28 12:13:50|1363.4|1362.2|1363.4|1362.2|1363.5|1362.3|1363.3|1362.1|46
1627474440000|2021-07-28 12:14:00|1363.5|1362.3|1363.9|1362.7|1363.9|1362.7|1363.5|1362.3|10
1627474450000|2021-07-28 12:14:10|||||||||2
1627474460000|2021-07-28 12:14:20|1364.1|1362.9|1364.1|1362.9|1364.4|1363.2|1364.1|1362.9|13
1627474470000|2021-07-28 12:14:30|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|2
1627474480000|2021-07-28 12:14:40|1363.9|1362.7|1363.9|1362.7|1364|1362.8|1363.9|1362.7|0
1627474500000|2021-07-28 12:15:00|1363.6|1362.4|1364.1|1362.9|1364.1|1362.9|1363.6|1362.4|9
1627474510000|2021-07-28 12:15:10|||||||||10
1627474520000|2021-07-28 12:15:20|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|5
1627474530000|2021-07-28 12:15:30|1363.7|1362.5|1364.4|1363.2|1364.4|1363.2|1363.7|1362.5|23
1627474540000|2021-07-28 12:15:40|||||||||1
1627474550000|2021-07-28 12:15:50|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|2
1627474560000|2021-07-28 12:16:00|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364|1362.8|2
1627474570000|2021-07-28 12:16:10|1364|1362.8|1363.9|1362.7|1364.4|1363.2|1363.8|1362.6|54
1627474580000|2021-07-28 12:16:20|1364|1362.8|1363.9|1362.7|1364|1362.8|1363.9|1362.7|21
1627474590000|2021-07-28 12:16:30|1364|1362.8|1363.6|1362.4|1364|1362.8|1363.6|1362.4|1
1627474600000|2021-07-28 12:16:40|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.4|1362.2|14
1627474620000|2021-07-28 12:17:00|1363.5|1362.3|1363.1|1361.9|1363.5|1362.3|1363.1|1361.9|3
1627474630000|2021-07-28 12:17:10|||||||||1
1627474640000|2021-07-28 12:17:20|1363|1361.8|1363.4|1362.2|1363.4|1362.2|1363|1361.8|4
1627474650000|2021-07-28 12:17:30|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|0
1627474660000|2021-07-28 12:17:40|1363.4|1362.2|1363.3|1362.1|1363.4|1362.2|1363.3|1362.1|22
1627474680000|2021-07-28 12:18:00|1363.4|1362.2|1363.3|1362.1|1363.5|1362.3|1363.3|1362.1|12
1627474690000|2021-07-28 12:18:10|1363.6|1362.4|1363.3|1362.1|1363.7|1362.5|1363.3|1362.1|6
1627474700000|2021-07-28 12:18:20|||||||||1
1627474710000|2021-07-28 12:18:30|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|2
1627474720000|2021-07-28 12:18:40|1362.8|1361.6|1363.1|1361.9|1363.1|1361.9|1362.8|1361.6|1
1627474730000|2021-07-28 12:18:50|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1363|1361.8|0
1627474740000|2021-07-28 12:19:00|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.2|1362|12
1627474750000|2021-07-28 12:19:10|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.4|1362.2|2
1627474760000|2021-07-28 12:19:20|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|4
1627474770000|2021-07-28 12:19:30|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.5|1362.3|2
1627474790000|2021-07-28 12:19:50|1363.7|1362.5|1363.6|1362.4|1363.8|1362.6|1363.6|1362.4|0
1627474800000|2021-07-28 12:20:00|1363.8|1362.6|1363.6|1362.4|1363.8|1362.6|1363.6|1362.4|1
1627474810000|2021-07-28 12:20:10|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.5|1362.3|9
1627474820000|2021-07-28 12:20:20|1363.7|1362.5|1364|1362.8|1364|1362.8|1363.7|1362.5|7
1627474830000|2021-07-28 12:20:30|1363.9|1362.7|1364|1362.8|1364|1362.8|1363.9|1362.7|2
1627474840000|2021-07-28 12:20:40|1363.9|1362.7|1364.6|1363.4|1364.6|1363.4|1363.9|1362.7|35
1627474850000|2021-07-28 12:20:50|1364.5|1363.3|1364.5|1363.3|1364.6|1363.4|1364.3|1363.1|4
1627474860000|2021-07-28 12:21:00|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.4|1363.2|2
1627474870000|2021-07-28 12:21:10|1364.4|1363.2|1364.6|1363.4|1364.7|1363.5|1364.3|1363.1|12
1627474890000|2021-07-28 12:21:30|1364.8|1363.6|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|0
1627474900000|2021-07-28 12:21:40|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.5|1363.3|6
1627474910000|2021-07-28 12:21:50|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.3|1363.1|31
1627474920000|2021-07-28 12:22:00|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|8
1627474930000|2021-07-28 12:22:10|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1
1627474940000|2021-07-28 12:22:20|1364.6|1363.4|1364.1|1362.9|1364.6|1363.4|1364.1|1362.9|8
1627474950000|2021-07-28 12:22:30|1364.2|1363|1363.9|1362.7|1364.2|1363|1363.9|1362.7|2
1627474960000|2021-07-28 12:22:40|1363.8|1362.6|1364.3|1363.1|1364.3|1363.1|1363.6|1362.4|30
1627474970000|2021-07-28 12:22:50|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.3|1363.1|4
1627474980000|2021-07-28 12:23:00|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|1
1627474990000|2021-07-28 12:23:10|1364.1|1362.9|1364.4|1363.2|1364.4|1363.2|1364|1362.8|3
1627475000000|2021-07-28 12:23:20|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|0
1627475010000|2021-07-28 12:23:30|||||||||1
1627475020000|2021-07-28 12:23:40|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|6
1627475030000|2021-07-28 12:23:50|1364.4|1363.2|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|3
1627475050000|2021-07-28 12:24:10|1364.5|1363.3|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|3
1627475060000|2021-07-28 12:24:20|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.5|1363.3|9
1627475070000|2021-07-28 12:24:30|1364.5|1363.3|1364.7|1363.5|1364.7|1363.5|1364.5|1363.3|2
1627475080000|2021-07-28 12:24:40|1364.8|1363.6|1364.4|1363.2|1364.8|1363.6|1364.4|1363.2|12
1627475100000|2021-07-28 12:25:00|1364.3|1363.1|1364.1|1362.9|1364.3|1363.1|1364|1362.8|29
1627475110000|2021-07-28 12:25:10|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|2
1627475120000|2021-07-28 12:25:20|1364.5|1363.3|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|5
1627475130000|2021-07-28 12:25:30|1364.6|1363.4|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|1
1627475150000|2021-07-28 12:25:50|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|33
1627475160000|2021-07-28 12:26:00|||||||||174
1627475180000|2021-07-28 12:26:20|1365.2|1364|1365|1363.8|1365.2|1364|1365|1363.8|2
1627475190000|2021-07-28 12:26:30|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.7|1363.5|1
1627475200000|2021-07-28 12:26:40|1364.7|1363.5|1365.2|1364|1365.2|1364|1364.7|1363.5|10
1627475210000|2021-07-28 12:26:50|1365.3|1364.1|1365.1|1363.9|1365.3|1364.1|1365.1|1363.9|6
1627475220000|2021-07-28 12:27:00|1364.9|1363.7|1365.1|1363.9|1365.1|1363.9|1364.7|1363.5|14
1627475240000|2021-07-28 12:27:20|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|2
1627475260000|2021-07-28 12:27:40|1365.2|1364|1365.1|1363.9|1365.2|1364|1365.1|1363.9|0
1627475270000|2021-07-28 12:27:50|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|0
1627475280000|2021-07-28 12:28:00|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|0
1627475290000|2021-07-28 12:28:10|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.1|1363.9|4
1627475300000|2021-07-28 12:28:20|1367|1365.8|1367.1|1365.9|1367.2|1366|1366.9|1365.7|35
1627475310000|2021-07-28 12:28:30|1367.2|1366|1367.6|1366.4|1367.7|1366.5|1367.1|1365.9|13
1627475320000|2021-07-28 12:28:40|1367.7|1366.5|1367.9|1366.7|1368.2|1367|1367.4|1366.2|91
1627475330000|2021-07-28 12:28:50|1368|1366.8|1367.9|1366.7|1368.2|1367|1367.8|1366.6|18
1627475340000|2021-07-28 12:29:00|1368|1366.8|1368.1|1366.9|1368.1|1366.9|1368|1366.8|11
1627475350000|2021-07-28 12:29:10|1368.2|1367|1367.8|1366.6|1368.2|1367|1367.7|1366.5|27
1627475360000|2021-07-28 12:29:20|1367.9|1366.7|1367.7|1366.5|1367.9|1366.7|1367.7|1366.5|12
1627475370000|2021-07-28 12:29:30|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|16
1627475380000|2021-07-28 12:29:40|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|9
1627475390000|2021-07-28 12:29:50|1367.7|1366.5|1367.8|1366.6|1367.9|1366.7|1367.7|1366.5|7
1627475400000|2021-07-28 12:30:00|1367.6|1366.4|1367.6|1366.4|1367.7|1366.5|1367.4|1366.2|74
1627475410000|2021-07-28 12:30:10|1367.4|1366.2|1367.6|1366.4|1367.7|1366.5|1367.4|1366.2|4
1627475420000|2021-07-28 12:30:20|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|5
1627475430000|2021-07-28 12:30:30|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|2
1627475440000|2021-07-28 12:30:40|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|1
1627475450000|2021-07-28 12:30:50|1367.4|1366.2|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|41
1627475460000|2021-07-28 12:31:00|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|9
1627475480000|2021-07-28 12:31:20|1367.9|1366.7|1368.1|1366.9|1368.2|1367|1367.9|1366.7|3
1627475490000|2021-07-28 12:31:30|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|3
1627475500000|2021-07-28 12:31:40|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627475510000|2021-07-28 12:31:50|1368.1|1366.9|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|2
1627475520000|2021-07-28 12:32:00|1368|1366.8|1368.3|1367.1|1368.3|1367.1|1367.9|1366.7|12
1627475530000|2021-07-28 12:32:10|1368.2|1367|1367.8|1366.6|1368.2|1367|1367.7|1366.5|10
1627475540000|2021-07-28 12:32:20|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|47
1627475560000|2021-07-28 12:32:40|1367.6|1366.4|1367.7|1366.5|1367.8|1366.6|1367.6|1366.4|13
1627475570000|2021-07-28 12:32:50|||||||||1
1627475590000|2021-07-28 12:33:10|||||||||7
1627475600000|2021-07-28 12:33:20|1367.8|1366.6|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|11
1627475620000|2021-07-28 12:33:40|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.7|1366.5|3
1627475630000|2021-07-28 12:33:50|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1
1627475640000|2021-07-28 12:34:00|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|5
1627475650000|2021-07-28 12:34:10|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627475660000|2021-07-28 12:34:20|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1
1627475680000|2021-07-28 12:34:40|1367.4|1366.2|1367|1365.8|1367.6|1366.4|1366.9|1365.7|45
1627475690000|2021-07-28 12:34:50|1366.9|1365.7|1367.6|1366.4|1367.7|1366.5|1366.9|1365.7|19
1627475700000|2021-07-28 12:35:00|1367.5|1366.3|1367.4|1366.2|1367.6|1366.4|1367.3|1366.1|23
1627475710000|2021-07-28 12:35:10|1367.3|1366.1|1367.5|1366.3|1367.5|1366.3|1367|1365.8|30
1627475720000|2021-07-28 12:35:20|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1
1627475730000|2021-07-28 12:35:30|||||||||25
1627475740000|2021-07-28 12:35:40|||||||||1
1627475750000|2021-07-28 12:35:50|||||||||1
1627475760000|2021-07-28 12:36:00|||||||||17
1627475770000|2021-07-28 12:36:10|1367.8|1366.6|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|15
1627475780000|2021-07-28 12:36:20|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1
1627475790000|2021-07-28 12:36:30|||||||||48
1627475800000|2021-07-28 12:36:40|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1
1627475810000|2021-07-28 12:36:50|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|6
1627475820000|2021-07-28 12:37:00|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|17
1627475830000|2021-07-28 12:37:10|1367.9|1366.7|1367.7|1366.5|1367.9|1366.7|1367.4|1366.2|54
1627475840000|2021-07-28 12:37:20|1367.8|1366.6|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|3
1627475850000|2021-07-28 12:37:30|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|16
1627475860000|2021-07-28 12:37:40|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|3
1627475870000|2021-07-28 12:37:50|||||||||5
1627475880000|2021-07-28 12:38:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|8
1627475900000|2021-07-28 12:38:20|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627475910000|2021-07-28 12:38:30|1367.8|1366.6|1367.9|1366.7|1367.9|1366.7|1367.8|1366.6|1
1627475920000|2021-07-28 12:38:40|||||||||5
1627475940000|2021-07-28 12:39:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|11
1627475950000|2021-07-28 12:39:10|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|41
1627475970000|2021-07-28 12:39:30|1368.1|1366.9|1368.1|1366.9|1368.2|1367|1367.9|1366.7|4
1627475980000|2021-07-28 12:39:40|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.9|1366.7|1
1627475990000|2021-07-28 12:39:50|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|4
1627476000000|2021-07-28 12:40:00|1367.9|1366.7|1367.5|1366.3|1367.9|1366.7|1367.4|1366.2|40
1627476020000|2021-07-28 12:40:20|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|0
1627476030000|2021-07-28 12:40:30|1367.4|1366.2|1367.7|1366.5|1367.7|1366.5|1367.4|1366.2|21
1627476040000|2021-07-28 12:40:40|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|0
1627476050000|2021-07-28 12:40:50|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627476060000|2021-07-28 12:41:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|8
1627476070000|2021-07-28 12:41:10|1367.7|1366.5|1367.7|1366.5|1367.8|1366.6|1367.7|1366.5|13
1627476080000|2021-07-28 12:41:20|1367.8|1366.6|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|7
1627476090000|2021-07-28 12:41:30|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|0
1627476100000|2021-07-28 12:41:40|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|1
1627476110000|2021-07-28 12:41:50|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1
1627476120000|2021-07-28 12:42:00|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|4
1627476130000|2021-07-28 12:42:10|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.7|1366.5|5
1627476140000|2021-07-28 12:42:20|1367.7|1366.5|1367.8|1366.6|1367.9|1366.7|1367.5|1366.3|3
1627476150000|2021-07-28 12:42:30|1367.7|1366.5|1367.9|1366.7|1367.9|1366.7|1367.7|1366.5|4
1627476170000|2021-07-28 12:42:50|1368.1|1366.9|1368.2|1367|1368.2|1367|1368.1|1366.9|5
1627476180000|2021-07-28 12:43:00|1368.1|1366.9|1368.3|1367.1|1368.4|1367.2|1368.1|1366.9|5
1627476190000|2021-07-28 12:43:10|||||||||2
1627476200000|2021-07-28 12:43:20|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627476210000|2021-07-28 12:43:30|||||||||1
1627476220000|2021-07-28 12:43:40|||||||||1
1627476240000|2021-07-28 12:44:00|1368|1366.8|1368.2|1367|1368.2|1367|1368|1366.8|8
1627476250000|2021-07-28 12:44:10|1368.1|1366.9|1368.5|1367.3|1368.5|1367.3|1368.1|1366.9|14
1627476260000|2021-07-28 12:44:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.3|1367.1|1
1627476270000|2021-07-28 12:44:30|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1
1627476280000|2021-07-28 12:44:40|||||||||3
1627476290000|2021-07-28 12:44:50|1368.2|1367|1368.5|1367.3|1368.5|1367.3|1368.2|1367|15
1627479000000|2021-07-28 13:30:00|1368.7|1367.5|1367.7|1366.5|1368.7|1367.5|1367.2|1366|660
1627479010000|2021-07-28 13:30:10|1367.5|1366.3|1371.2|1370|1371.3|1370.1|1367.4|1366.2|202
1627479020000|2021-07-28 13:30:20|1371.3|1370.1|1369.1|1367.9|1372|1370.8|1369|1367.8|205
1627479030000|2021-07-28 13:30:30|1368.8|1367.6|1368.2|1367|1370.1|1368.9|1368.2|1367|75
1627479040000|2021-07-28 13:30:40|1368.1|1366.9|1367.8|1366.6|1368.1|1366.9|1366.4|1365.2|164
1627479050000|2021-07-28 13:30:50|1367.3|1366.1|1367.6|1366.4|1368.1|1366.9|1367.2|1366|32
1627479060000|2021-07-28 13:31:00|1367.5|1366.3|1370|1368.8|1370|1368.8|1367.4|1366.2|62
1627479070000|2021-07-28 13:31:10|1369.9|1368.7|1370.1|1368.9|1371.6|1370.4|1369.4|1368.2|111
1627479080000|2021-07-28 13:31:20|1369.8|1368.6|1369.1|1367.9|1370.1|1368.9|1369.1|1367.9|15
1627479090000|2021-07-28 13:31:30|1369.3|1368.1|1369.7|1368.5|1369.8|1368.6|1368.8|1367.6|37
1627479100000|2021-07-28 13:31:40|1369.4|1368.2|1368.8|1367.6|1369.6|1368.4|1368.8|1367.6|23
1627479110000|2021-07-28 13:31:50|1368.9|1367.7|1368.6|1367.4|1369.1|1367.9|1368.6|1367.4|9
1627479120000|2021-07-28 13:32:00|1368.4|1367.2|1371.6|1370.4|1371.6|1370.4|1368.3|1367.1|80
1627479130000|2021-07-28 13:32:10|1371.4|1370.2|1371.6|1370.4|1371.9|1370.7|1371.1|1369.9|36
1627479140000|2021-07-28 13:32:20|1371.7|1370.5|1371.3|1370.1|1371.7|1370.5|1371.3|1370.1|46
1627479150000|2021-07-28 13:32:30|1371.6|1370.4|1370.3|1369.1|1371.7|1370.5|1370.1|1368.9|30
1627479160000|2021-07-28 13:32:40|1370.4|1369.2|1369.2|1368|1370.4|1369.2|1369|1367.8|33
1627479170000|2021-07-28 13:32:50|1369.4|1368.2|1369.6|1368.4|1369.7|1368.5|1369.1|1367.9|19
1627479180000|2021-07-28 13:33:00|1369.4|1368.2|1370.1|1368.9|1370.3|1369.1|1369.4|1368.2|55
1627479190000|2021-07-28 13:33:10|1370|1368.8|1369.8|1368.6|1370.1|1368.9|1369.7|1368.5|18
1627479200000|2021-07-28 13:33:20|1369.7|1368.5|1368.8|1367.6|1369.7|1368.5|1368.8|1367.6|40
1627479210000|2021-07-28 13:33:30|1368.9|1367.7|1368.7|1367.5|1368.9|1367.7|1368.4|1367.2|67
1627479220000|2021-07-28 13:33:40|1368.4|1367.2|1368.4|1367.2|1368.6|1367.4|1368.2|1367|28
1627479230000|2021-07-28 13:33:50|1368.3|1367.1|1367.9|1366.7|1368.4|1367.2|1367.9|1366.7|47
1627479240000|2021-07-28 13:34:00|1368|1366.8|1368.6|1367.4|1368.6|1367.4|1368|1366.8|61
1627479250000|2021-07-28 13:34:10|1368.8|1367.6|1368.2|1367|1368.8|1367.6|1368.2|1367|34
1627479260000|2021-07-28 13:34:20|1367.8|1366.6|1367|1365.8|1367.8|1366.6|1366.4|1365.2|81
1627479270000|2021-07-28 13:34:30|1367.1|1365.9|1367.6|1366.4|1367.9|1366.7|1367.1|1365.9|71
1627479280000|2021-07-28 13:34:40|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.3|1366.1|196
1627479290000|2021-07-28 13:34:50|1367.9|1366.7|1367.7|1366.5|1368|1366.8|1367.4|1366.2|34
1627479300000|2021-07-28 13:35:00|1367.9|1366.7|1369.3|1368.1|1369.5|1368.3|1367.9|1366.7|66
1627479310000|2021-07-28 13:35:10|1369.5|1368.3|1370.5|1369.3|1370.5|1369.3|1369.5|1368.3|112
1627479320000|2021-07-28 13:35:20|1370.6|1369.4|1371.4|1370.2|1371.4|1370.2|1370.5|1369.3|52
1627479330000|2021-07-28 13:35:30|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|14
1627479340000|2021-07-28 13:35:40|1371.3|1370.1|1370|1368.8|1371.3|1370.1|1370|1368.8|81
1627479350000|2021-07-28 13:35:50|1369.9|1368.7|1369.7|1368.5|1369.9|1368.7|1369.4|1368.2|14
1627479360000|2021-07-28 13:36:00|1369.9|1368.7|1369.6|1368.4|1370.7|1369.5|1369.6|1368.4|36
1627479370000|2021-07-28 13:36:10|1369.7|1368.5|1369.1|1367.9|1369.7|1368.5|1369|1367.8|116
1627479380000|2021-07-28 13:36:20|1368.9|1367.7|1368.7|1367.5|1368.9|1367.7|1368.6|1367.4|15
1627479390000|2021-07-28 13:36:30|1368.8|1367.6|1369.5|1368.3|1369.5|1368.3|1368.8|1367.6|14
1627479400000|2021-07-28 13:36:40|1369.4|1368.2|1369.1|1367.9|1369.6|1368.4|1369.1|1367.9|17
1627479410000|2021-07-28 13:36:50|1369.2|1368|1368.5|1367.3|1369.2|1368|1368.5|1367.3|147
1627479420000|2021-07-28 13:37:00|1368.4|1367.2|1368.6|1367.4|1368.9|1367.7|1368.3|1367.1|35
1627479430000|2021-07-28 13:37:10|1367.9|1366.7|1367.7|1366.5|1368.1|1366.9|1367.6|1366.4|41
1627479440000|2021-07-28 13:37:20|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|18
1627479450000|2021-07-28 13:37:30|1367.6|1366.4|1367.5|1366.3|1367.8|1366.6|1367.1|1365.9|108
1627479460000|2021-07-28 13:37:40|1367.3|1366.1|1367.1|1365.9|1367.6|1366.4|1367.1|1365.9|23
1627479470000|2021-07-28 13:37:50|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|19
1627479480000|2021-07-28 13:38:00|1366.2|1365|1365.9|1364.7|1366.2|1365|1365.9|1364.7|29
1627479490000|2021-07-28 13:38:10|1366.1|1364.9|1365|1363.8|1366.2|1365|1365|1363.8|71
1627479500000|2021-07-28 13:38:20|1365.3|1364.1|1365.4|1364.2|1365.4|1364.2|1365.3|1364.1|50
1627479510000|2021-07-28 13:38:30|1365|1363.8|1364.6|1363.4|1365.1|1363.9|1364.4|1363.2|69
1627479520000|2021-07-28 13:38:40|1364.9|1363.7|1362.9|1361.7|1364.9|1363.7|1362.4|1361.2|101
1627479530000|2021-07-28 13:38:50|1363|1361.8|1362.1|1360.9|1363.4|1362.2|1362.1|1360.9|72
1627479540000|2021-07-28 13:39:00|1362|1360.8|1362.8|1361.6|1362.9|1361.7|1361.9|1360.7|79
1627479550000|2021-07-28 13:39:10|1362.9|1361.7|1362.5|1361.3|1362.9|1361.7|1362.4|1361.2|18
1627479560000|2021-07-28 13:39:20|1362.7|1361.5|1362.5|1361.3|1362.9|1361.7|1362.5|1361.3|20
1627479570000|2021-07-28 13:39:30|1362.4|1361.2|1362.8|1361.6|1362.9|1361.7|1362.4|1361.2|35
1627479580000|2021-07-28 13:39:40|1362.9|1361.7|1362.8|1361.6|1363.1|1361.9|1362.7|1361.5|62
1627479590000|2021-07-28 13:39:50|1362.7|1361.5|1362.5|1361.3|1362.7|1361.5|1362.5|1361.3|24
1627479600000|2021-07-28 13:40:00|1362.6|1361.4|1363.7|1362.5|1363.7|1362.5|1362.6|1361.4|47
1627479610000|2021-07-28 13:40:10|1363.9|1362.7|1363.4|1362.2|1364.3|1363.1|1363.1|1361.9|49
1627479620000|2021-07-28 13:40:20|1363.6|1362.4|1364.4|1363.2|1364.4|1363.2|1363.6|1362.4|11
1627479630000|2021-07-28 13:40:30|1364.6|1363.4|1364.7|1363.5|1364.7|1363.5|1363.9|1362.7|85
1627479640000|2021-07-28 13:40:40|1364.9|1363.7|1365.5|1364.3|1365.7|1364.5|1364.9|1363.7|22
1627479650000|2021-07-28 13:40:50|1365.4|1364.2|1364.8|1363.6|1365.9|1364.7|1364.8|1363.6|34
1627479660000|2021-07-28 13:41:00|1365.2|1364|1365.9|1364.7|1366.2|1365|1365.2|1364|43
1627479670000|2021-07-28 13:41:10|1365.7|1364.5|1365.8|1364.6|1365.9|1364.7|1365.3|1364.1|20
1627479680000|2021-07-28 13:41:20|1365.7|1364.5|1366|1364.8|1366|1364.8|1365.4|1364.2|89
1627479690000|2021-07-28 13:41:30|1366.1|1364.9|1366.2|1365|1366.2|1365|1365.8|1364.6|16
1627479700000|2021-07-28 13:41:40|1366.3|1365.1|1364.9|1363.7|1366.4|1365.2|1364.9|1363.7|30
1627479710000|2021-07-28 13:41:50|1365.1|1363.9|1364.8|1363.6|1365.3|1364.1|1364.8|1363.6|14
1627479720000|2021-07-28 13:42:00|1364.9|1363.7|1365.3|1364.1|1365.6|1364.4|1364.7|1363.5|23
1627479730000|2021-07-28 13:42:10|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.3|1364.1|4
1627479740000|2021-07-28 13:42:20|1365.7|1364.5|1365.4|1364.2|1365.7|1364.5|1365.4|1364.2|34
1627479750000|2021-07-28 13:42:30|1365.3|1364.1|1364.6|1363.4|1365.3|1364.1|1364.4|1363.2|20
1627479760000|2021-07-28 13:42:40|1364.4|1363.2|1364.7|1363.5|1364.7|1363.5|1364.3|1363.1|10
1627479770000|2021-07-28 13:42:50|1364.6|1363.4|1364.2|1363|1364.6|1363.4|1363.9|1362.7|12
1627479780000|2021-07-28 13:43:00|1364.4|1363.2|1365.2|1364|1365.3|1364.1|1364.3|1363.1|15
1627479790000|2021-07-28 13:43:10|1364.8|1363.6|1364.7|1363.5|1364.8|1363.6|1364.7|1363.5|13
1627479800000|2021-07-28 13:43:20|1364.2|1363|1364.3|1363.1|1364.7|1363.5|1364.1|1362.9|33
1627479810000|2021-07-28 13:43:30|1364.2|1363|1364.7|1363.5|1364.7|1363.5|1364.1|1362.9|28
1627479820000|2021-07-28 13:43:40|1364.6|1363.4|1364.1|1362.9|1364.6|1363.4|1363.9|1362.7|155
1627479830000|2021-07-28 13:43:50|1363.9|1362.7|1363.8|1362.6|1363.9|1362.7|1363.7|1362.5|12
1627479840000|2021-07-28 13:44:00|1363.7|1362.5|1363.1|1361.9|1363.7|1362.5|1362.7|1361.5|41
1627479850000|2021-07-28 13:44:10|1363.2|1362|1363.2|1362|1363.7|1362.5|1363.2|1362|69
1627479860000|2021-07-28 13:44:20|1362.9|1361.7|1363.4|1362.2|1363.4|1362.2|1362.9|1361.7|42
1627479870000|2021-07-28 13:44:30|1363.7|1362.5|1363.8|1362.6|1363.8|1362.6|1363.7|1362.5|65
1627479880000|2021-07-28 13:44:40|1363.9|1362.7|1363.4|1362.2|1363.9|1362.7|1363.4|1362.2|13
1627479890000|2021-07-28 13:44:50|1362.7|1361.5|1362.4|1361.2|1362.7|1361.5|1362.4|1361.2|35
1627479900000|2021-07-28 13:45:00|1362.2|1361|1361.9|1360.7|1362.2|1361|1361.5|1360.3|43
1627479910000|2021-07-28 13:45:10|1361.8|1360.6|1361.7|1360.5|1362.2|1361|1361.7|1360.5|84
1627479920000|2021-07-28 13:45:20|1361.6|1360.4|1360.6|1359.4|1362.1|1360.9|1360.4|1359.2|97
1627479930000|2021-07-28 13:45:30|1360.7|1359.5|1359.9|1358.7|1361.1|1359.9|1359.9|1358.7|38
1627479940000|2021-07-28 13:45:40|1359.4|1358.2|1361.1|1359.9|1361.1|1359.9|1359.4|1358.2|70
1627479950000|2021-07-28 13:45:50|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.4|1359.2|64
1627479960000|2021-07-28 13:46:00|1361.1|1359.9|1361.9|1360.7|1362.1|1360.9|1361|1359.8|40
1627479970000|2021-07-28 13:46:10|1361.7|1360.5|1361.4|1360.2|1361.7|1360.5|1361.2|1360|33
1627479980000|2021-07-28 13:46:20|1361.9|1360.7|1361.8|1360.6|1362.2|1361|1361.7|1360.5|31
1627479990000|2021-07-28 13:46:30|1361.7|1360.5|1361.4|1360.2|1361.8|1360.6|1361.4|1360.2|50
1627480000000|2021-07-28 13:46:40|||||||||29
1627480010000|2021-07-28 13:46:50|1361.1|1359.9|1360.8|1359.6|1361.1|1359.9|1360.7|1359.5|37
1627480020000|2021-07-28 13:47:00|1360.7|1359.5|1361.2|1360|1361.2|1360|1360.7|1359.5|37
1627480030000|2021-07-28 13:47:10|1361.7|1360.5|1362.2|1361|1362.4|1361.2|1361.6|1360.4|18
1627480040000|2021-07-28 13:47:20|1362.1|1360.9|1361.4|1360.2|1362.2|1361|1361.4|1360.2|23
1627480050000|2021-07-28 13:47:30|1361.6|1360.4|1361.6|1360.4|1361.8|1360.6|1361.4|1360.2|16
1627480060000|2021-07-28 13:47:40|1361.4|1360.2|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|18
1627480070000|2021-07-28 13:47:50|1361.9|1360.7|1361.8|1360.6|1362.2|1361|1361.8|1360.6|11
1627480080000|2021-07-28 13:48:00|1361.7|1360.5|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|6
1627480090000|2021-07-28 13:48:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|40
1627480100000|2021-07-28 13:48:20|1360.8|1359.6|1360.8|1359.6|1361.2|1360|1360.7|1359.5|31
1627480110000|2021-07-28 13:48:30|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|6
1627480120000|2021-07-28 13:48:40|1360.8|1359.6|1361.2|1360|1361.3|1360.1|1360.7|1359.5|24
1627480130000|2021-07-28 13:48:50|1361.4|1360.2|1361.4|1360.2|1361.9|1360.7|1361.2|1360|38
1627480140000|2021-07-28 13:49:00|1361.3|1360.1|1361.7|1360.5|1361.8|1360.6|1361.2|1360|8
1627480150000|2021-07-28 13:49:10|1361.8|1360.6|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|22
1627480160000|2021-07-28 13:49:20|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|32
1627480170000|2021-07-28 13:49:30|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|13
1627480180000|2021-07-28 13:49:40|1362|1360.8|1362.1|1360.9|1362.2|1361|1361.9|1360.7|3
1627480190000|2021-07-28 13:49:50|1362|1360.8|1361.2|1360|1362.3|1361.1|1361.2|1360|16
1627480200000|2021-07-28 13:50:00|1361.3|1360.1|1362.1|1360.9|1362.2|1361|1361.2|1360|42
1627480210000|2021-07-28 13:50:10|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.7|1360.5|8
1627480220000|2021-07-28 13:50:20|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.4|1360.2|10
1627480230000|2021-07-28 13:50:30|1361.6|1360.4|1361.3|1360.1|1361.6|1360.4|1361.2|1360|29
1627480240000|2021-07-28 13:50:40|1360.7|1359.5|1360.4|1359.2|1360.8|1359.6|1360.4|1359.2|37
1627480250000|2021-07-28 13:50:50|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|10
1627480260000|2021-07-28 13:51:00|1360.7|1359.5|1360.4|1359.2|1360.9|1359.7|1360.4|1359.2|16
1627480270000|2021-07-28 13:51:10|1360.2|1359|1359.9|1358.7|1360.2|1359|1359.9|1358.7|18
1627480280000|2021-07-28 13:51:20|1359.7|1358.5|1359.7|1358.5|1359.8|1358.6|1359.4|1358.2|43
1627480290000|2021-07-28 13:51:30|||||||||6
1627480300000|2021-07-28 13:51:40|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|11
1627480310000|2021-07-28 13:51:50|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|5
1627480320000|2021-07-28 13:52:00|1359.8|1358.6|1360.2|1359|1360.3|1359.1|1359.8|1358.6|27
1627480330000|2021-07-28 13:52:10|1360.4|1359.2|1360.6|1359.4|1360.9|1359.7|1360.4|1359.2|24
1627480340000|2021-07-28 13:52:20|1360.5|1359.3|1359.9|1358.7|1360.5|1359.3|1359.9|1358.7|19
1627480350000|2021-07-28 13:52:30|1359.8|1358.6|1360.1|1358.9|1360.2|1359|1359.7|1358.5|13
1627480360000|2021-07-28 13:52:40|1359.9|1358.7|1359.2|1358|1359.9|1358.7|1359.2|1358|28
1627480370000|2021-07-28 13:52:50|1359.1|1357.9|1358.3|1357.1|1359.1|1357.9|1358.2|1357|57
1627480380000|2021-07-28 13:53:00|1358.2|1357|1358.2|1357|1358.4|1357.2|1357.9|1356.7|31
1627480390000|2021-07-28 13:53:10|1358.1|1356.9|1358.3|1357.1|1358.4|1357.2|1358.1|1356.9|38
1627480400000|2021-07-28 13:53:20|1358.4|1357.2|1358.1|1356.9|1358.6|1357.4|1358.1|1356.9|22
1627480410000|2021-07-28 13:53:30|1357.9|1356.7|1357.6|1356.4|1358.4|1357.2|1357.6|1356.4|40
1627480420000|2021-07-28 13:53:40|1357.7|1356.5|1358.2|1357|1358.7|1357.5|1357.7|1356.5|15
1627480430000|2021-07-28 13:53:50|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358|1356.8|10
1627480440000|2021-07-28 13:54:00|1358.8|1357.6|1359.1|1357.9|1359.2|1358|1358.8|1357.6|37
1627480450000|2021-07-28 13:54:10|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|8
1627480460000|2021-07-28 13:54:20|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.1|1357.9|2
1627480470000|2021-07-28 13:54:30|1359.4|1358.2|1359.7|1358.5|1360|1358.8|1359.4|1358.2|21
1627480480000|2021-07-28 13:54:40|1359.8|1358.6|1360.3|1359.1|1360.3|1359.1|1359.8|1358.6|34
1627480490000|2021-07-28 13:54:50|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.2|1359|17
1627480500000|2021-07-28 13:55:00|1360.4|1359.2|1359.9|1358.7|1360.9|1359.7|1359.9|1358.7|31
1627480510000|2021-07-28 13:55:10|1360.2|1359|1359.9|1358.7|1360.4|1359.2|1359.9|1358.7|31
1627480520000|2021-07-28 13:55:20|1360|1358.8|1359.9|1358.7|1360.1|1358.9|1359.4|1358.2|8
1627480530000|2021-07-28 13:55:30|||||||||1
1627480540000|2021-07-28 13:55:40|1359.6|1358.4|1359.9|1358.7|1359.9|1358.7|1359.6|1358.4|16
1627480550000|2021-07-28 13:55:50|1359.8|1358.6|1360|1358.8|1360.1|1358.9|1359.8|1358.6|4
1627480560000|2021-07-28 13:56:00|1360.1|1358.9|1360.4|1359.2|1360.9|1359.7|1359.9|1358.7|17
1627480570000|2021-07-28 13:56:10|1360.5|1359.3|1360.8|1359.6|1360.9|1359.7|1360.5|1359.3|8
1627480580000|2021-07-28 13:56:20|1360.9|1359.7|1361.2|1360|1361.3|1360.1|1360.9|1359.7|15
1627480590000|2021-07-28 13:56:30|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|5
1627480600000|2021-07-28 13:56:40|1361.2|1360|1360.8|1359.6|1361.4|1360.2|1360.8|1359.6|16
1627480610000|2021-07-28 13:56:50|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.3|1359.1|38
1627480620000|2021-07-28 13:57:00|1360.8|1359.6|1361.7|1360.5|1361.7|1360.5|1360.7|1359.5|30
1627480630000|2021-07-28 13:57:10|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.2|1360|14
1627480640000|2021-07-28 13:57:20|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|5
1627480650000|2021-07-28 13:57:30|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.3|1360.1|17
1627480660000|2021-07-28 13:57:40|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.2|1360|5
1627480670000|2021-07-28 13:57:50|1361.6|1360.4|1361.6|1360.4|1361.7|1360.5|1361.2|1360|16
1627480680000|2021-07-28 13:58:00|1361.7|1360.5|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|4
1627480690000|2021-07-28 13:58:10|1361.5|1360.3|1362.2|1361|1362.3|1361.1|1361.5|1360.3|39
1627480700000|2021-07-28 13:58:20|1362.3|1361.1|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|16
1627480710000|2021-07-28 13:58:30|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|8
1627480720000|2021-07-28 13:58:40|1361.8|1360.6|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|2
1627480730000|2021-07-28 13:58:50|1361.7|1360.5|1361.8|1360.6|1361.9|1360.7|1361.7|1360.5|1
1627480740000|2021-07-28 13:59:00|1361.9|1360.7|1362.2|1361|1362.4|1361.2|1361.9|1360.7|8
1627480750000|2021-07-28 13:59:10|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|7
1627480760000|2021-07-28 13:59:20|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.6|1360.4|4
1627480770000|2021-07-28 13:59:30|1362|1360.8|1362|1360.8|1362.3|1361.1|1361.9|1360.7|50
1627480780000|2021-07-28 13:59:40|1362.1|1360.9|1362.4|1361.2|1362.4|1361.2|1361.9|1360.7|16
1627480790000|2021-07-28 13:59:50|1362.5|1361.3|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|6
1627480800000|2021-07-28 14:00:00|1362.9|1361.7|1361.7|1360.5|1363.2|1362|1361.7|1360.5|52
1627480810000|2021-07-28 14:00:10|1361.9|1360.7|1362.2|1361|1362.2|1361|1361.9|1360.7|36
1627480820000|2021-07-28 14:00:20|1361.9|1360.7|1361.8|1360.6|1362.2|1361|1361.5|1360.3|22
1627480830000|2021-07-28 14:00:30|1361.7|1360.5|1362.3|1361.1|1362.3|1361.1|1361.5|1360.3|29
1627480840000|2021-07-28 14:00:40|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.2|1361|6
1627480850000|2021-07-28 14:00:50|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.4|1361.2|12
1627480860000|2021-07-28 14:01:00|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.3|1361.1|36
1627480870000|2021-07-28 14:01:10|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|30
1627480880000|2021-07-28 14:01:20|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.5|1361.3|10
1627480890000|2021-07-28 14:01:30|1362.9|1361.7|1362.9|1361.7|1363.2|1362|1362.8|1361.6|6
1627480900000|2021-07-28 14:01:40|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.2|1362|27
1627480910000|2021-07-28 14:01:50|1363.6|1362.4|1363.4|1362.2|1363.6|1362.4|1363.2|1362|14
1627480920000|2021-07-28 14:02:00|1363.6|1362.4|1364.7|1363.5|1364.7|1363.5|1363.6|1362.4|41
1627480930000|2021-07-28 14:02:10|1364.4|1363.2|1364.7|1363.5|1364.7|1363.5|1364.4|1363.2|13
1627480940000|2021-07-28 14:02:20|||||||||86
1627480950000|2021-07-28 14:02:30|1365.2|1364|1364.8|1363.6|1365.3|1364.1|1364.7|1363.5|31
1627480960000|2021-07-28 14:02:40|1364.9|1363.7|1364.4|1363.2|1365.2|1364|1364.3|1363.1|16
1627480970000|2021-07-28 14:02:50|1364.6|1363.4|1364.9|1363.7|1364.9|1363.7|1364.4|1363.2|25
1627480980000|2021-07-28 14:03:00|1365|1363.8|1364.5|1363.3|1365.2|1364|1364.5|1363.3|85
1627480990000|2021-07-28 14:03:10|1364.6|1363.4|1364.7|1363.5|1364.7|1363.5|1364.4|1363.2|6
1627481000000|2021-07-28 14:03:20|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.3|1363.1|6
1627481010000|2021-07-28 14:03:30|1364.3|1363.1|1364.3|1363.1|1364.4|1363.2|1364.1|1362.9|17
1627481020000|2021-07-28 14:03:40|1364.2|1363|1363.7|1362.5|1364.3|1363.1|1363.3|1362.1|32
1627481030000|2021-07-28 14:03:50|1363.6|1362.4|1363.8|1362.6|1363.8|1362.6|1363.5|1362.3|5
1627481040000|2021-07-28 14:04:00|1363.9|1362.7|1364.3|1363.1|1364.3|1363.1|1363.7|1362.5|40
1627481050000|2021-07-28 14:04:10|1364.2|1363|1363.9|1362.7|1364.2|1363|1363.9|1362.7|12
1627481060000|2021-07-28 14:04:20|1364|1362.8|1364.1|1362.9|1364.1|1362.9|1364|1362.8|8
1627481070000|2021-07-28 14:04:30|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.7|1362.5|3
1627481080000|2021-07-28 14:04:40|1363.7|1362.5|1363.4|1362.2|1363.8|1362.6|1363.4|1362.2|17
1627481090000|2021-07-28 14:04:50|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.2|1362|17
1627481100000|2021-07-28 14:05:00|1363.2|1362|1362.9|1361.7|1363.4|1362.2|1362.8|1361.6|57
1627481110000|2021-07-28 14:05:10|1363.2|1362|1363.1|1361.9|1363.3|1362.1|1363.1|1361.9|19
1627481120000|2021-07-28 14:05:20|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|7
1627481130000|2021-07-28 14:05:30|1363|1361.8|1363.7|1362.5|1363.7|1362.5|1363|1361.8|24
1627481140000|2021-07-28 14:05:40|1363.6|1362.4|1363.7|1362.5|1363.8|1362.6|1363.6|1362.4|5
1627481150000|2021-07-28 14:05:50|1363.6|1362.4|1364.4|1363.2|1364.4|1363.2|1363.6|1362.4|20
1627481160000|2021-07-28 14:06:00|1364.3|1363.1|1364.9|1363.7|1365.2|1364|1364.3|1363.1|22
1627481170000|2021-07-28 14:06:10|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|5
1627481180000|2021-07-28 14:06:20|1364.5|1363.3|1364.4|1363.2|1364.7|1363.5|1364.4|1363.2|13
1627481200000|2021-07-28 14:06:40|1364.5|1363.3|1364.2|1363|1364.5|1363.3|1364.2|1363|7
1627481210000|2021-07-28 14:06:50|1364.1|1362.9|1363.7|1362.5|1364.1|1362.9|1363.7|1362.5|8
1627481220000|2021-07-28 14:07:00|1364|1362.8|1364.3|1363.1|1364.4|1363.2|1364|1362.8|8
1627481230000|2021-07-28 14:07:10|1364.6|1363.4|1364.6|1363.4|1364.7|1363.5|1364.4|1363.2|16
1627481240000|2021-07-28 14:07:20|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.6|1363.4|5
1627481250000|2021-07-28 14:07:30|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|7
1627481260000|2021-07-28 14:07:40|1364.6|1363.4|1364.2|1363|1364.6|1363.4|1364.1|1362.9|43
1627481270000|2021-07-28 14:07:50|1364.1|1362.9|1363.6|1362.4|1364.2|1363|1363.6|1362.4|19
1627481280000|2021-07-28 14:08:00|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|13
1627481290000|2021-07-28 14:08:10|1363.6|1362.4|1363.6|1362.4|1363.7|1362.5|1363.5|1362.3|2
1627481300000|2021-07-28 14:08:20|1363.7|1362.5|1363.4|1362.2|1363.7|1362.5|1363.2|1362|10
1627481310000|2021-07-28 14:08:30|1363.3|1362.1|1363.4|1362.2|1363.4|1362.2|1363.3|1362.1|10
1627481320000|2021-07-28 14:08:40|1363.6|1362.4|1364.2|1363|1364.2|1363|1363.4|1362.2|18
1627481330000|2021-07-28 14:08:50|1364.1|1362.9|1363.3|1362.1|1364.3|1363.1|1363.2|1362|38
1627481340000|2021-07-28 14:09:00|1363.4|1362.2|1363.6|1362.4|1363.6|1362.4|1363.3|1362.1|13
1627481350000|2021-07-28 14:09:10|1363.7|1362.5|1363.6|1362.4|1363.7|1362.5|1363.4|1362.2|5
1627481360000|2021-07-28 14:09:20|1363.4|1362.2|1362.9|1361.7|1363.4|1362.2|1362.9|1361.7|12
1627481370000|2021-07-28 14:09:30|1363.1|1361.9|1363.6|1362.4|1363.6|1362.4|1363|1361.8|27
1627481380000|2021-07-28 14:09:40|1363.7|1362.5|1364.1|1362.9|1364.2|1363|1363.4|1362.2|16
1627481390000|2021-07-28 14:09:50|1364.2|1363|1364.7|1363.5|1364.7|1363.5|1363.9|1362.7|25
1627481400000|2021-07-28 14:10:00|1364.4|1363.2|1364.6|1363.4|1364.7|1363.5|1364.4|1363.2|22
1627481410000|2021-07-28 14:10:10|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|3
1627481420000|2021-07-28 14:10:20|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|7
1627481430000|2021-07-28 14:10:30|1364.4|1363.2|1364.3|1363.1|1364.7|1363.5|1364.3|1363.1|27
1627481440000|2021-07-28 14:10:40|1364.4|1363.2|1364.9|1363.7|1365.2|1364|1364.4|1363.2|40
1627481450000|2021-07-28 14:10:50|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.4|1363.2|22
1627481460000|2021-07-28 14:11:00|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.4|1363.2|11
1627481470000|2021-07-28 14:11:10|1364.2|1363|1363.8|1362.6|1364.2|1363|1363.5|1362.3|66
1627481480000|2021-07-28 14:11:20|1363.9|1362.7|1363.3|1362.1|1363.9|1362.7|1363.3|1362.1|9
1627481490000|2021-07-28 14:11:30|1363.4|1362.2|1363.1|1361.9|1363.4|1362.2|1363.1|1361.9|12
1627481500000|2021-07-28 14:11:40|1363.2|1362|1362.4|1361.2|1363.4|1362.2|1362.4|1361.2|15
1627481510000|2021-07-28 14:11:50|1362.3|1361.1|1362.4|1361.2|1362.6|1361.4|1362.2|1361|18
1627481520000|2021-07-28 14:12:00|1362.3|1361.1|1362.4|1361.2|1362.4|1361.2|1362.1|1360.9|37
1627481530000|2021-07-28 14:12:10|1362.3|1361.1|1362.6|1361.4|1362.7|1361.5|1362.3|1361.1|15
1627481540000|2021-07-28 14:12:20|1362.7|1361.5|1363.4|1362.2|1363.4|1362.2|1362.7|1361.5|19
1627481550000|2021-07-28 14:12:30|1363.3|1362.1|1363.2|1362|1363.4|1362.2|1363.2|1362|6
1627481560000|2021-07-28 14:12:40|1362.9|1361.7|1362.4|1361.2|1363|1361.8|1362.4|1361.2|24
1627481570000|2021-07-28 14:12:50|1362.6|1361.4|1362.9|1361.7|1363.2|1362|1362.6|1361.4|7
1627481580000|2021-07-28 14:13:00|1363.1|1361.9|1363.2|1362|1363.3|1362.1|1363.1|1361.9|8
1627481590000|2021-07-28 14:13:10|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|8
1627481600000|2021-07-28 14:13:20|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|2
1627481610000|2021-07-28 14:13:30|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.4|1361.2|18
1627481620000|2021-07-28 14:13:40|1363|1361.8|1363.2|1362|1363.2|1362|1363|1361.8|29
1627481630000|2021-07-28 14:13:50|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|2
1627481640000|2021-07-28 14:14:00|1363|1361.8|1362.8|1361.6|1363|1361.8|1362.7|1361.5|12
1627481650000|2021-07-28 14:14:10|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|2
1627481660000|2021-07-28 14:14:20|1362.8|1361.6|1363.1|1361.9|1363.1|1361.9|1362.8|1361.6|6
1627481670000|2021-07-28 14:14:30|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|2
1627481680000|2021-07-28 14:14:40|1363|1361.8|1362.9|1361.7|1363.1|1361.9|1362.9|1361.7|32
1627481690000|2021-07-28 14:14:50|1362.7|1361.5|1362.4|1361.2|1362.7|1361.5|1362.4|1361.2|22
1627481700000|2021-07-28 14:15:00|1362.6|1361.4|1362.9|1361.7|1362.9|1361.7|1362.6|1361.4|12
1627481710000|2021-07-28 14:15:10|1362.8|1361.6|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|4
1627481720000|2021-07-28 14:15:20|1362.4|1361.2|1362.7|1361.5|1362.7|1361.5|1362.4|1361.2|7
1627481730000|2021-07-28 14:15:30|1362.5|1361.3|1362.5|1361.3|1362.6|1361.4|1362.4|1361.2|22
1627481740000|2021-07-28 14:15:40|1362.7|1361.5|1361.9|1360.7|1362.7|1361.5|1361.9|1360.7|50
1627481750000|2021-07-28 14:15:50|1362|1360.8|1362.2|1361|1362.3|1361.1|1361.9|1360.7|18
1627481760000|2021-07-28 14:16:00|1362.3|1361.1|1362.9|1361.7|1363.2|1362|1362.3|1361.1|37
1627481770000|2021-07-28 14:16:10|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.8|1361.6|10
1627481780000|2021-07-28 14:16:20|1363.1|1361.9|1363.3|1362.1|1363.4|1362.2|1363.1|1361.9|20
1627481790000|2021-07-28 14:16:30|1363.2|1362|1363.2|1362|1363.2|1362|1363.1|1361.9|0
1627481800000|2021-07-28 14:16:40|1363.1|1361.9|1363.4|1362.2|1363.4|1362.2|1363.1|1361.9|4
1627481810000|2021-07-28 14:16:50|1363.3|1362.1|1362.2|1361|1363.3|1362.1|1362.2|1361|9
1627481820000|2021-07-28 14:17:00|1362.3|1361.1|1362.4|1361.2|1362.6|1361.4|1362.3|1361.1|18
1627481830000|2021-07-28 14:17:10|1362.3|1361.1|1362.3|1361.1|1362.4|1361.2|1362.2|1361|10
1627481840000|2021-07-28 14:17:20|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627481850000|2021-07-28 14:17:30|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|5
1627481860000|2021-07-28 14:17:40|1362.3|1361.1|1362.4|1361.2|1362.7|1361.5|1362.3|1361.1|7
1627481870000|2021-07-28 14:17:50|1362.2|1361|1362.2|1361|1362.2|1361|1361.9|1360.7|17
1627481880000|2021-07-28 14:18:00|1362.3|1361.1|1362.1|1360.9|1362.4|1361.2|1362.1|1360.9|4
1627481890000|2021-07-28 14:18:10|1362.2|1361|1361.5|1360.3|1362.2|1361|1361.4|1360.2|20
1627481900000|2021-07-28 14:18:20|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|10
1627481910000|2021-07-28 14:18:30|1361.5|1360.3|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|4
1627481920000|2021-07-28 14:18:40|1361.3|1360.1|1360.6|1359.4|1361.3|1360.1|1360.4|1359.2|33
1627481930000|2021-07-28 14:18:50|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|19
1627481940000|2021-07-28 14:19:00|1360.8|1359.6|1360.9|1359.7|1361.2|1360|1360.7|1359.5|19
1627481950000|2021-07-28 14:19:10|1360.7|1359.5|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|12
1627481960000|2021-07-28 14:19:20|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.4|1359.2|19
1627481970000|2021-07-28 14:19:30|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|3
1627481980000|2021-07-28 14:19:40|1360.6|1359.4|1360.4|1359.2|1360.6|1359.4|1360.4|1359.2|28
1627481990000|2021-07-28 14:19:50|||||||||4
1627482000000|2021-07-28 14:20:00|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|9
1627482010000|2021-07-28 14:20:10|1360.9|1359.7|1361.7|1360.5|1361.7|1360.5|1360.9|1359.7|17
1627482020000|2021-07-28 14:20:20|1361.6|1360.4|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|8
1627482030000|2021-07-28 14:20:30|1361.6|1360.4|1361.3|1360.1|1361.7|1360.5|1361.3|1360.1|22
1627482040000|2021-07-28 14:20:40|1361.2|1360|1361.1|1359.9|1361.2|1360|1360.9|1359.7|5
1627482050000|2021-07-28 14:20:50|1361.2|1360|1361.3|1360.1|1361.7|1360.5|1361.2|1360|41
1627482060000|2021-07-28 14:21:00|1361.4|1360.2|1360.7|1359.5|1361.4|1360.2|1360.7|1359.5|17
1627482070000|2021-07-28 14:21:10|1360.8|1359.6|1361.4|1360.2|1361.4|1360.2|1360.8|1359.6|10
1627482080000|2021-07-28 14:21:20|1361.6|1360.4|1361.3|1360.1|1361.6|1360.4|1361.3|1360.1|19
1627482090000|2021-07-28 14:21:30|1361.2|1360|1361.3|1360.1|1361.4|1360.2|1361.1|1359.9|14
1627482100000|2021-07-28 14:21:40|1361.4|1360.2|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|8
1627482110000|2021-07-28 14:21:50|1361.8|1360.6|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|7
1627482120000|2021-07-28 14:22:00|1361.8|1360.6|1362.1|1360.9|1362.2|1361|1361.7|1360.5|22
1627482130000|2021-07-28 14:22:10|1362|1360.8|1362.1|1360.9|1362.1|1360.9|1361.7|1360.5|10
1627482140000|2021-07-28 14:22:20|1362|1360.8|1362.2|1361|1362.4|1361.2|1362|1360.8|8
1627482150000|2021-07-28 14:22:30|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1361.9|1360.7|2
1627482160000|2021-07-28 14:22:40|1362.2|1361|1362.1|1360.9|1362.4|1361.2|1361.9|1360.7|25
1627482170000|2021-07-28 14:22:50|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|1
1627482180000|2021-07-28 14:23:00|1361.9|1360.7|1362.7|1361.5|1362.7|1361.5|1361.9|1360.7|10
1627482190000|2021-07-28 14:23:10|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|2
1627482200000|2021-07-28 14:23:20|1362.8|1361.6|1362.2|1361|1363.2|1362|1362.2|1361|38
1627482210000|2021-07-28 14:23:30|1362.1|1360.9|1362.2|1361|1362.2|1361|1361.9|1360.7|24
1627482220000|2021-07-28 14:23:40|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1361.9|1360.7|6
1627482230000|2021-07-28 14:23:50|1362|1360.8|1362.2|1361|1362.3|1361.1|1362|1360.8|5
1627482240000|2021-07-28 14:24:00|1362.3|1361.1|1361.7|1360.5|1362.3|1361.1|1361.7|1360.5|29
1627482250000|2021-07-28 14:24:10|1361.6|1360.4|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|15
1627482260000|2021-07-28 14:24:20|1361.3|1360.1|1361.2|1360|1361.4|1360.2|1361.2|1360|12
1627482270000|2021-07-28 14:24:30|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|10
1627482280000|2021-07-28 14:24:40|1361.2|1360|1361.2|1360|1361.4|1360.2|1361.2|1360|65
1627482290000|2021-07-28 14:24:50|1361.4|1360.2|1361.6|1360.4|1361.7|1360.5|1361.4|1360.2|17
1627482300000|2021-07-28 14:25:00|1361.5|1360.3|1361.8|1360.6|1361.9|1360.7|1360.7|1359.5|55
1627482310000|2021-07-28 14:25:10|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1627482320000|2021-07-28 14:25:20|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|6
1627482330000|2021-07-28 14:25:30|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|2
1627482340000|2021-07-28 14:25:40|1361.9|1360.7|1362.2|1361|1362.2|1361|1361.9|1360.7|10
1627482350000|2021-07-28 14:25:50|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|0
1627482360000|2021-07-28 14:26:00|1362.3|1361.1|1362.3|1361.1|1362.4|1361.2|1362.3|1361.1|11
1627482370000|2021-07-28 14:26:10|1362.2|1361|1362.2|1361|1362.3|1361.1|1362.1|1360.9|12
1627482380000|2021-07-28 14:26:20|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|8
1627482390000|2021-07-28 14:26:30|1362.3|1361.1|1362.4|1361.2|1362.7|1361.5|1362.3|1361.1|5
1627482400000|2021-07-28 14:26:40|1362.3|1361.1|1361.9|1360.7|1362.4|1361.2|1361.9|1360.7|28
1627482410000|2021-07-28 14:26:50|1361.7|1360.5|1361.2|1360|1361.7|1360.5|1361.2|1360|16
1627482420000|2021-07-28 14:27:00|1361|1359.8|1361.4|1360.2|1361.4|1360.2|1360.9|1359.7|15
1627482430000|2021-07-28 14:27:10|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.4|1360.2|17
1627482440000|2021-07-28 14:27:20|1361.9|1360.7|1362.2|1361|1362.2|1361|1361.8|1360.6|22
1627482450000|2021-07-28 14:27:30|1362.1|1360.9|1362.1|1360.9|1362.2|1361|1362.1|1360.9|3
1627482460000|2021-07-28 14:27:40|||||||||4
1627482470000|2021-07-28 14:27:50|1362.2|1361|1361.7|1360.5|1362.2|1361|1361.7|1360.5|15
1627482480000|2021-07-28 14:28:00|||||||||13
1627482490000|2021-07-28 14:28:10|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.7|1360.5|5
1627482500000|2021-07-28 14:28:20|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|6
1627482510000|2021-07-28 14:28:30|1361.3|1360.1|1361.2|1360|1361.4|1360.2|1360.9|1359.7|16
1627482520000|2021-07-28 14:28:40|1360.9|1359.7|1361.6|1360.4|1361.9|1360.7|1360.9|1359.7|32
1627482530000|2021-07-28 14:28:50|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1360.9|1359.7|10
1627482540000|2021-07-28 14:29:00|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361.2|1360|3
1627482550000|2021-07-28 14:29:10|1361.3|1360.1|1360.9|1359.7|1361.3|1360.1|1360.7|1359.5|28
1627482560000|2021-07-28 14:29:20|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|0
1627482570000|2021-07-28 14:29:30|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|8
1627482580000|2021-07-28 14:29:40|1360.6|1359.4|1360.9|1359.7|1360.9|1359.7|1360.4|1359.2|22
1627482590000|2021-07-28 14:29:50|1361.1|1359.9|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|5
1627482600000|2021-07-28 14:30:00|1361.2|1360|1362.2|1361|1362.3|1361.1|1361.2|1360|21
1627482610000|2021-07-28 14:30:10|1362.3|1361.1|1362.6|1361.4|1362.8|1361.6|1362.3|1361.1|37
1627482620000|2021-07-28 14:30:20|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.2|1361|15
1627482630000|2021-07-28 14:30:30|1362.8|1361.6|1362.7|1361.5|1363|1361.8|1362.7|1361.5|20
1627482640000|2021-07-28 14:30:40|1362.6|1361.4|1362.4|1361.2|1362.6|1361.4|1362.3|1361.1|18
1627482650000|2021-07-28 14:30:50|1362.3|1361.1|1362.4|1361.2|1362.5|1361.3|1362.3|1361.1|26
1627482660000|2021-07-28 14:31:00|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.6|1361.4|7
1627482670000|2021-07-28 14:31:10|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|23
1627482680000|2021-07-28 14:31:20|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.8|1361.6|7
1627482690000|2021-07-28 14:31:30|1363|1361.8|1363.3|1362.1|1363.4|1362.2|1362.9|1361.7|42
1627482700000|2021-07-28 14:31:40|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.2|1362|13
1627482710000|2021-07-28 14:31:50|1363.3|1362.1|1362.9|1361.7|1363.3|1362.1|1362.9|1361.7|6
1627482720000|2021-07-28 14:32:00|1363|1361.8|1362.9|1361.7|1363.1|1361.9|1362.8|1361.6|12
1627482730000|2021-07-28 14:32:10|1362.8|1361.6|1362.2|1361|1362.8|1361.6|1362.2|1361|17
1627482740000|2021-07-28 14:32:20|1362|1360.8|1361.9|1360.7|1362.2|1361|1361.9|1360.7|7
1627482750000|2021-07-28 14:32:30|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|1
1627482770000|2021-07-28 14:32:50|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|4
1627482780000|2021-07-28 14:33:00|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.1|1360.9|13
1627482790000|2021-07-28 14:33:10|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|7
1627482800000|2021-07-28 14:33:20|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|2
1627482810000|2021-07-28 14:33:30|||||||||2
1627482830000|2021-07-28 14:33:50|1362.4|1361.2|1362.2|1361|1362.4|1361.2|1362.2|1361|20
1627482840000|2021-07-28 14:34:00|||||||||2
1627482850000|2021-07-28 14:34:10|1362.1|1360.9|1362.4|1361.2|1362.4|1361.2|1361.8|1360.6|50
1627482860000|2021-07-28 14:34:20|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.2|1361|3
1627482870000|2021-07-28 14:34:30|1362.4|1361.2|1362.3|1361.1|1362.4|1361.2|1362.3|1361.1|8
1627482880000|2021-07-28 14:34:40|1362.2|1361|1363.2|1362|1363.3|1362.1|1362.2|1361|14
1627482890000|2021-07-28 14:34:50|1363.4|1362.2|1363.4|1362.2|1363.5|1362.3|1363.2|1362|13
1627482900000|2021-07-28 14:35:00|1363.3|1362.1|1363.4|1362.2|1363.4|1362.2|1363.3|1362.1|9
1627482910000|2021-07-28 14:35:10|1363.5|1362.3|1363.7|1362.5|1363.7|1362.5|1363.5|1362.3|4
1627482920000|2021-07-28 14:35:20|1363.8|1362.6|1363.8|1362.6|1364.2|1363|1363.7|1362.5|44
1627482930000|2021-07-28 14:35:30|1363.9|1362.7|1364.1|1362.9|1364.2|1363|1363.9|1362.7|3
1627482940000|2021-07-28 14:35:40|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|0
1627482950000|2021-07-28 14:35:50|1364|1362.8|1364.1|1362.9|1364.1|1362.9|1364|1362.8|2
1627482960000|2021-07-28 14:36:00|1364.2|1363|1364.2|1363|1364.3|1363.1|1363.8|1362.6|6
1627482970000|2021-07-28 14:36:10|1364.3|1363.1|1364.1|1362.9|1364.3|1363.1|1363.9|1362.7|49
1627482980000|2021-07-28 14:36:20|1363.7|1362.5|1363.8|1362.6|1363.8|1362.6|1363.7|1362.5|5
1627482990000|2021-07-28 14:36:30|1363.9|1362.7|1363.7|1362.5|1363.9|1362.7|1363.7|1362.5|2
1627483000000|2021-07-28 14:36:40|1363.8|1362.6|1363.9|1362.7|1363.9|1362.7|1363.8|1362.6|3
1627483010000|2021-07-28 14:36:50|1364.1|1362.9|1364.2|1363|1364.2|1363|1364.1|1362.9|6
1627483020000|2021-07-28 14:37:00|1364.3|1363.1|1364.3|1363.1|1364.4|1363.2|1363.9|1362.7|26
1627483030000|2021-07-28 14:37:10|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|13
1627483040000|2021-07-28 14:37:20|1364.2|1363|1364.3|1363.1|1364.3|1363.1|1364.2|1363|2
1627483050000|2021-07-28 14:37:30|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1
1627483060000|2021-07-28 14:37:40|1364.3|1363.1|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|29
1627483070000|2021-07-28 14:37:50|1364.2|1363|1364.7|1363.5|1364.7|1363.5|1364.2|1363|8
1627483080000|2021-07-28 14:38:00|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.7|1363.5|6
1627483090000|2021-07-28 14:38:10|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|5
1627483100000|2021-07-28 14:38:20|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|5
1627483110000|2021-07-28 14:38:30|1364.9|1363.7|1365.3|1364.1|1365.3|1364.1|1364.9|1363.7|25
1627483120000|2021-07-28 14:38:40|1365.2|1364|1365.2|1364|1365.4|1364.2|1365.2|1364|24
1627483130000|2021-07-28 14:38:50|1365.4|1364.2|1365.3|1364.1|1365.5|1364.3|1365.2|1364|43
1627483140000|2021-07-28 14:39:00|1365.4|1364.2|1365.4|1364.2|1365.7|1364.5|1365.3|1364.1|22
1627483150000|2021-07-28 14:39:10|1365.2|1364|1365.5|1364.3|1365.5|1364.3|1365.2|1364|27
1627483160000|2021-07-28 14:39:20|1365.4|1364.2|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|6
1627483170000|2021-07-28 14:39:30|1365.2|1364|1365.3|1364.1|1365.4|1364.2|1365.2|1364|11
1627483180000|2021-07-28 14:39:40|1365.4|1364.2|1365|1363.8|1365.4|1364.2|1365|1363.8|3
1627483190000|2021-07-28 14:39:50|1365.2|1364|1365|1363.8|1365.2|1364|1365|1363.8|2
1627483200000|2021-07-28 14:40:00|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|21
1627483210000|2021-07-28 14:40:10|1364.8|1363.6|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|10
1627483220000|2021-07-28 14:40:20|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|21
1627483230000|2021-07-28 14:40:30|1364.8|1363.6|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|3
1627483240000|2021-07-28 14:40:40|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.6|1363.4|6
1627483250000|2021-07-28 14:40:50|1364.6|1363.4|1364.7|1363.5|1364.7|1363.5|1364.6|1363.4|2
1627483260000|2021-07-28 14:41:00|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|10
1627483270000|2021-07-28 14:41:10|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|16
1627483280000|2021-07-28 14:41:20|1365|1363.8|1364.3|1363.1|1365.1|1363.9|1364.2|1363|11
1627483290000|2021-07-28 14:41:30|1364.2|1363|1364.2|1363|1364.4|1363.2|1364.2|1363|6
1627483300000|2021-07-28 14:41:40|1364.3|1363.1|1363.9|1362.7|1364.3|1363.1|1363.8|1362.6|9
1627483310000|2021-07-28 14:41:50|1364.2|1363|1363.7|1362.5|1364.2|1363|1363.7|1362.5|6
1627483320000|2021-07-28 14:42:00|1363.4|1362.2|1363.5|1362.3|1363.6|1362.4|1363.3|1362.1|39
1627483330000|2021-07-28 14:42:10|1363.4|1362.2|1363.7|1362.5|1363.7|1362.5|1363.3|1362.1|7
1627483340000|2021-07-28 14:42:20|1363.8|1362.6|1363.8|1362.6|1363.9|1362.7|1363.7|1362.5|4
1627483350000|2021-07-28 14:42:30|1364|1362.8|1363.9|1362.7|1364|1362.8|1363.9|1362.7|15
1627483360000|2021-07-28 14:42:40|1364.2|1363|1364.2|1363|1364.2|1363|1363.9|1362.7|18
1627483370000|2021-07-28 14:42:50|1364.3|1363.1|1364.4|1363.2|1364.6|1363.4|1364.3|1363.1|7
1627483380000|2021-07-28 14:43:00|1364.3|1363.1|1364.2|1363|1364.9|1363.7|1364.2|1363|28
1627483390000|2021-07-28 14:43:10|1364.1|1362.9|1364.2|1363|1364.2|1363|1364.1|1362.9|13
1627483400000|2021-07-28 14:43:20|1364|1362.8|1364.1|1362.9|1364.3|1363.1|1364|1362.8|9
1627483410000|2021-07-28 14:43:30|1363.9|1362.7|1364.1|1362.9|1364.2|1363|1363.9|1362.7|4
1627483420000|2021-07-28 14:43:40|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|0
1627483430000|2021-07-28 14:43:50|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|76
1627483440000|2021-07-28 14:44:00|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.7|1362.5|5
1627483450000|2021-07-28 14:44:10|1363.9|1362.7|1363.8|1362.6|1363.9|1362.7|1363.8|1362.6|6
1627483460000|2021-07-28 14:44:20|1363.9|1362.7|1363.5|1362.3|1363.9|1362.7|1363.4|1362.2|29
1627483470000|2021-07-28 14:44:30|1363.4|1362.2|1363.6|1362.4|1363.9|1362.7|1363.4|1362.2|15
1627483480000|2021-07-28 14:44:40|1363.4|1362.2|1363.6|1362.4|1363.6|1362.4|1363.4|1362.2|1
1627483490000|2021-07-28 14:44:50|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.5|1362.3|3
1627483500000|2021-07-28 14:45:00|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|8
1627483510000|2021-07-28 14:45:10|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.2|1363|10
1627483520000|2021-07-28 14:45:20|1364.2|1363|1364.3|1363.1|1364.3|1363.1|1364.2|1363|0
1627483530000|2021-07-28 14:45:30|1364.2|1363|1364.7|1363.5|1364.7|1363.5|1364.2|1363|5
1627483540000|2021-07-28 14:45:40|||||||||1
1627483550000|2021-07-28 14:45:50|1364.9|1363.7|1364.7|1363.5|1364.9|1363.7|1364.7|1363.5|25
1627483560000|2021-07-28 14:46:00|1364.8|1363.6|1364.4|1363.2|1364.9|1363.7|1364.3|1363.1|10
1627483570000|2021-07-28 14:46:10|1364.3|1363.1|1363.7|1362.5|1364.3|1363.1|1363.7|1362.5|9
1627483580000|2021-07-28 14:46:20|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|5
1627483590000|2021-07-28 14:46:30|1363.9|1362.7|1363.8|1362.6|1363.9|1362.7|1363.8|1362.6|34
1627483600000|2021-07-28 14:46:40|1363.9|1362.7|1363.4|1362.2|1363.9|1362.7|1363.4|1362.2|15
1627483610000|2021-07-28 14:46:50|1363.7|1362.5|1363.4|1362.2|1363.7|1362.5|1363.4|1362.2|9
1627483620000|2021-07-28 14:47:00|1363.3|1362.1|1363.6|1362.4|1363.6|1362.4|1363.3|1362.1|3
1627483630000|2021-07-28 14:47:10|1363.8|1362.6|1363.9|1362.7|1363.9|1362.7|1363.8|1362.6|5
1627483640000|2021-07-28 14:47:20|1363.7|1362.5|1363.2|1362|1363.7|1362.5|1363.2|1362|9
1627483650000|2021-07-28 14:47:30|1363.3|1362.1|1363.4|1362.2|1363.4|1362.2|1363.3|1362.1|3
1627483660000|2021-07-28 14:47:40|1363.3|1362.1|1363.6|1362.4|1363.6|1362.4|1363.3|1362.1|34
1627483670000|2021-07-28 14:47:50|1363.7|1362.5|1363.8|1362.6|1363.9|1362.7|1363.7|1362.5|5
1627483680000|2021-07-28 14:48:00|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.7|1362.5|22
1627483690000|2021-07-28 14:48:10|1363.6|1362.4|1363.4|1362.2|1363.7|1362.5|1363.4|1362.2|4
1627483700000|2021-07-28 14:48:20|1363.3|1362.1|1363.2|1362|1363.4|1362.2|1363.2|1362|6
1627483710000|2021-07-28 14:48:30|1363.1|1361.9|1363.1|1361.9|1363.2|1362|1362.9|1361.7|11
1627483720000|2021-07-28 14:48:40|1363|1361.8|1362.9|1361.7|1363.1|1361.9|1362.7|1361.5|11
1627483730000|2021-07-28 14:48:50|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.8|1361.6|4
1627483740000|2021-07-28 14:49:00|1363.2|1362|1362.9|1361.7|1363.2|1362|1362.7|1361.5|6
1627483750000|2021-07-28 14:49:10|1362.8|1361.6|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|4
1627483760000|2021-07-28 14:49:20|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1
1627483770000|2021-07-28 14:49:30|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|23
1627483780000|2021-07-28 14:49:40|1362.6|1361.4|1362.4|1361.2|1362.6|1361.4|1362.4|1361.2|4
1627483790000|2021-07-28 14:49:50|1362.3|1361.1|1361.7|1360.5|1362.3|1361.1|1361.4|1360.2|28
1627483800000|2021-07-28 14:50:00|1361.8|1360.6|1362.4|1361.2|1362.4|1361.2|1361.8|1360.6|10
1627483810000|2021-07-28 14:50:10|1362.7|1361.5|1362.5|1361.3|1362.7|1361.5|1362.4|1361.2|8
1627483820000|2021-07-28 14:50:20|1362.4|1361.2|1362.9|1361.7|1362.9|1361.7|1362.4|1361.2|1
1627483830000|2021-07-28 14:50:30|1362.7|1361.5|1362.8|1361.6|1362.9|1361.7|1362.7|1361.5|3
1627483840000|2021-07-28 14:50:40|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1
1627483850000|2021-07-28 14:50:50|1362.8|1361.6|1362.3|1361.1|1362.8|1361.6|1362.3|1361.1|13
1627483860000|2021-07-28 14:51:00|1362.2|1361|1362.4|1361.2|1362.4|1361.2|1362.2|1361|18
1627483870000|2021-07-28 14:51:10|1362.5|1361.3|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|8
1627483880000|2021-07-28 14:51:20|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|6
1627483890000|2021-07-28 14:51:30|1362.2|1361|1362.7|1361.5|1362.7|1361.5|1362.2|1361|7
1627483900000|2021-07-28 14:51:40|1362.6|1361.4|1362.5|1361.3|1362.7|1361.5|1362.5|1361.3|25
1627483910000|2021-07-28 14:51:50|1362.4|1361.2|1362.2|1361|1362.4|1361.2|1362.2|1361|8
1627483920000|2021-07-28 14:52:00|1362.3|1361.1|1362.4|1361.2|1362.4|1361.2|1362.3|1361.1|8
1627483930000|2021-07-28 14:52:10|1362.2|1361|1362.2|1361|1362.3|1361.1|1362.1|1360.9|18
1627483940000|2021-07-28 14:52:20|1362.1|1360.9|1362|1360.8|1362.2|1361|1361.9|1360.7|5
1627483950000|2021-07-28 14:52:30|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|8
1627483960000|2021-07-28 14:52:40|1362.1|1360.9|1361.7|1360.5|1362.1|1360.9|1361.7|1360.5|4
1627483970000|2021-07-28 14:52:50|1361.9|1360.7|1361.6|1360.4|1361.9|1360.7|1361.4|1360.2|22
1627483980000|2021-07-28 14:53:00|1361.4|1360.2|1361.2|1360|1361.6|1360.4|1361.1|1359.9|26
1627483990000|2021-07-28 14:53:10|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361.1|1359.9|3
1627484000000|2021-07-28 14:53:20|1360.9|1359.7|1361.3|1360.1|1361.3|1360.1|1360.7|1359.5|13
1627484010000|2021-07-28 14:53:30|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|8
1627484020000|2021-07-28 14:53:40|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.9|1359.7|7
1627484030000|2021-07-28 14:53:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|26
1627484040000|2021-07-28 14:54:00|1361|1359.8|1360.3|1359.1|1361.1|1359.9|1360.2|1359|25
1627484050000|2021-07-28 14:54:10|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|4
1627484060000|2021-07-28 14:54:20|1360.3|1359.1|1359.8|1358.6|1360.3|1359.1|1359.8|1358.6|43
1627484070000|2021-07-28 14:54:30|1359.9|1358.7|1360.1|1358.9|1360.2|1359|1359.8|1358.6|6
1627484080000|2021-07-28 14:54:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627484090000|2021-07-28 14:54:50|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|46
1627484100000|2021-07-28 14:55:00|1360.1|1358.9|1360.2|1359|1360.2|1359|1359.9|1358.7|4
1627484110000|2021-07-28 14:55:10|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|27
1627484120000|2021-07-28 14:55:20|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|6
1627484130000|2021-07-28 14:55:30|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360.1|1358.9|5
1627484140000|2021-07-28 14:55:40|||||||||1
1627484150000|2021-07-28 14:55:50|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|15
1627484160000|2021-07-28 14:56:00|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1359.7|1358.5|92
1627484170000|2021-07-28 14:56:10|1360.2|1359|1360.1|1358.9|1360.2|1359|1359.9|1358.7|6
1627484180000|2021-07-28 14:56:20|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.2|1359|5
1627484190000|2021-07-28 14:56:30|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|13
1627484200000|2021-07-28 14:56:40|||||||||9
1627484210000|2021-07-28 14:56:50|1360.8|1359.6|1360.9|1359.7|1361.1|1359.9|1360.8|1359.6|10
1627484220000|2021-07-28 14:57:00|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1360.9|1359.7|5
1627484230000|2021-07-28 14:57:10|1361.6|1360.4|1360.9|1359.7|1361.6|1360.4|1360.9|1359.7|76
1627484240000|2021-07-28 14:57:20|1360.8|1359.6|1361.1|1359.9|1361.2|1360|1360.8|1359.6|10
1627484250000|2021-07-28 14:57:30|1361.2|1360|1360.2|1359|1361.2|1360|1360.2|1359|10
1627484260000|2021-07-28 14:57:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|9
1627484270000|2021-07-28 14:57:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|19
1627484280000|2021-07-28 14:58:00|1359.8|1358.6|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|5
1627484290000|2021-07-28 14:58:10|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|7
1627484300000|2021-07-28 14:58:20|1359.3|1358.1|1359.7|1358.5|1359.7|1358.5|1359.3|1358.1|6
1627484310000|2021-07-28 14:58:30|1359.8|1358.6|1359.9|1358.7|1360.1|1358.9|1359.8|1358.6|8
1627484320000|2021-07-28 14:58:40|1359.7|1358.5|1359.9|1358.7|1360.1|1358.9|1359.7|1358.5|64
1627484330000|2021-07-28 14:58:50|1359.8|1358.6|1359.3|1358.1|1359.9|1358.7|1359.3|1358.1|8
1627484340000|2021-07-28 14:59:00|1359.4|1358.2|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|0
1627484350000|2021-07-28 14:59:10|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|4
1627484360000|2021-07-28 14:59:20|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.2|1358|23
1627484370000|2021-07-28 14:59:30|1359.3|1358.1|1359.6|1358.4|1359.7|1358.5|1359.2|1358|48
1627484380000|2021-07-28 14:59:40|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.4|1358.2|21
1627484390000|2021-07-28 14:59:50|1359.7|1358.5|1359.3|1358.1|1359.7|1358.5|1359.3|1358.1|7
1627484400000|2021-07-28 15:00:00|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|3
1627484410000|2021-07-28 15:00:10|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.7|1357.5|45
1627484420000|2021-07-28 15:00:20|1359.2|1358|1359.3|1358.1|1359.4|1358.2|1359.2|1358|19
1627484430000|2021-07-28 15:00:30|1359.2|1358|1359.1|1357.9|1359.3|1358.1|1358.9|1357.7|31
1627484440000|2021-07-28 15:00:40|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.9|1357.7|13
1627484450000|2021-07-28 15:00:50|1359|1357.8|1358.7|1357.5|1359.1|1357.9|1358.7|1357.5|37
1627484460000|2021-07-28 15:01:00|1358.6|1357.4|1357.9|1356.7|1358.6|1357.4|1357.9|1356.7|20
1627484470000|2021-07-28 15:01:10|1358.2|1357|1358|1356.8|1358.3|1357.1|1358|1356.8|24
1627484480000|2021-07-28 15:01:20|1357.9|1356.7|1358.1|1356.9|1358.2|1357|1357.7|1356.5|22
1627484490000|2021-07-28 15:01:30|1358.2|1357|1358.3|1357.1|1358.5|1357.3|1358.2|1357|13
1627484500000|2021-07-28 15:01:40|1358.4|1357.2|1358.5|1357.3|1358.7|1357.5|1358.4|1357.2|17
1627484510000|2021-07-28 15:01:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|10
1627484520000|2021-07-28 15:02:00|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.5|1357.3|21
1627484530000|2021-07-28 15:02:10|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.2|1357|19
1627484540000|2021-07-28 15:02:20|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|6
1627484550000|2021-07-28 15:02:30|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|6
1627484560000|2021-07-28 15:02:40|1358.5|1357.3|1358.2|1357|1358.5|1357.3|1358.2|1357|29
1627484570000|2021-07-28 15:02:50|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|9
1627484580000|2021-07-28 15:03:00|1357.8|1356.6|1356.8|1355.6|1357.8|1356.6|1356.7|1355.5|59
1627484590000|2021-07-28 15:03:10|1356.7|1355.5|1357.1|1355.9|1357.2|1356|1356.2|1355|50
1627484600000|2021-07-28 15:03:20|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357.1|1355.9|22
1627484610000|2021-07-28 15:03:30|1357.2|1356|1357.2|1356|1357.4|1356.2|1357.1|1355.9|18
1627484620000|2021-07-28 15:03:40|1357.3|1356.1|1356.9|1355.7|1357.4|1356.2|1356.9|1355.7|48
1627484630000|2021-07-28 15:03:50|1356.7|1355.5|1357.2|1356|1357.2|1356|1356.7|1355.5|59
1627484640000|2021-07-28 15:04:00|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.2|1356|13
1627484650000|2021-07-28 15:04:10|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357|1355.8|29
1627484660000|2021-07-28 15:04:20|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|7
1627484670000|2021-07-28 15:04:30|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|6
1627484680000|2021-07-28 15:04:40|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|8
1627484690000|2021-07-28 15:04:50|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|3
1627484700000|2021-07-28 15:05:00|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|2
1627484710000|2021-07-28 15:05:10|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|17
1627484720000|2021-07-28 15:05:20|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1
1627484730000|2021-07-28 15:05:30|1357.8|1356.6|1357.3|1356.1|1357.8|1356.6|1357.2|1356|23
1627484740000|2021-07-28 15:05:40|1357.2|1356|1356.4|1355.2|1357.4|1356.2|1356.4|1355.2|46
1627484750000|2021-07-28 15:05:50|1356.6|1355.4|1356.3|1355.1|1356.6|1355.4|1356.2|1355|21
1627484760000|2021-07-28 15:06:00|||||||||3
1627484770000|2021-07-28 15:06:10|1356.4|1355.2|1357.1|1355.9|1357.4|1356.2|1356.4|1355.2|42
1627484780000|2021-07-28 15:06:20|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|13
1627484790000|2021-07-28 15:06:30|1357.1|1355.9|1357.1|1355.9|1357.2|1356|1356.9|1355.7|11
1627484800000|2021-07-28 15:06:40|1356.9|1355.7|1357.3|1356.1|1357.3|1356.1|1356.9|1355.7|9
1627484810000|2021-07-28 15:06:50|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.2|1356|7
1627484820000|2021-07-28 15:07:00|1357.3|1356.1|1357.6|1356.4|1357.9|1356.7|1357.3|1356.1|38
1627484830000|2021-07-28 15:07:10|1357.7|1356.5|1357.6|1356.4|1357.8|1356.6|1357.4|1356.2|14
1627484840000|2021-07-28 15:07:20|1357.4|1356.2|1357.2|1356|1357.6|1356.4|1357.2|1356|35
1627484850000|2021-07-28 15:07:30|1356.9|1355.7|1357.4|1356.2|1357.4|1356.2|1356.7|1355.5|19
1627484860000|2021-07-28 15:07:40|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|2
1627484870000|2021-07-28 15:07:50|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.1|1355.9|14
1627484880000|2021-07-28 15:08:00|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.1|1355.9|6
1627484890000|2021-07-28 15:08:10|1357.1|1355.9|1357.1|1355.9|1357.2|1356|1357.1|1355.9|15
1627484900000|2021-07-28 15:08:20|1357.2|1356|1357.2|1356|1357.2|1356|1356.9|1355.7|18
1627484910000|2021-07-28 15:08:30|1357.3|1356.1|1357.6|1356.4|1357.7|1356.5|1357.3|1356.1|12
1627484920000|2021-07-28 15:08:40|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|20
1627484930000|2021-07-28 15:08:50|1357.8|1356.6|1357.3|1356.1|1357.8|1356.6|1357.3|1356.1|6
1627484940000|2021-07-28 15:09:00|1357.2|1356|1357.7|1356.5|1357.9|1356.7|1357.2|1356|13
1627484950000|2021-07-28 15:09:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|8
1627484960000|2021-07-28 15:09:20|1357.8|1356.6|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|6
1627484970000|2021-07-28 15:09:30|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|10
1627484980000|2021-07-28 15:09:40|1358|1356.8|1358.3|1357.1|1358.3|1357.1|1358|1356.8|26
1627484990000|2021-07-28 15:09:50|1358.2|1357|1357.8|1356.6|1358.2|1357|1357.8|1356.6|16
1627485000000|2021-07-28 15:10:00|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.3|1356.1|8
1627485010000|2021-07-28 15:10:10|1357.7|1356.5|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|10
1627485020000|2021-07-28 15:10:20|1357.5|1356.3|1357|1355.8|1357.5|1356.3|1357|1355.8|4
1627485030000|2021-07-28 15:10:30|1357.1|1355.9|1356.3|1355.1|1357.2|1356|1356.3|1355.1|40
1627485040000|2021-07-28 15:10:40|1356.2|1355|1356.7|1355.5|1356.8|1355.6|1356.2|1355|11
1627485050000|2021-07-28 15:10:50|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|3
1627485060000|2021-07-28 15:11:00|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.2|1355|9
1627485070000|2021-07-28 15:11:10|1356.4|1355.2|1356.6|1355.4|1356.7|1355.5|1356.3|1355.1|9
1627485080000|2021-07-28 15:11:20|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|2
1627485090000|2021-07-28 15:11:30|1356.4|1355.2|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|5
1627485100000|2021-07-28 15:11:40|1356.4|1355.2|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|5
1627485110000|2021-07-28 15:11:50|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.4|1355.2|49
1627485120000|2021-07-28 15:12:00|1356.7|1355.5|1357.2|1356|1357.2|1356|1356.7|1355.5|41
1627485140000|2021-07-28 15:12:20|1357.1|1355.9|1356.7|1355.5|1357.1|1355.9|1356.7|1355.5|33
1627485150000|2021-07-28 15:12:30|||||||||4
1627485160000|2021-07-28 15:12:40|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.8|1355.6|7
1627485170000|2021-07-28 15:12:50|1357.2|1356|1357.1|1355.9|1357.4|1356.2|1357.1|1355.9|16
1627485180000|2021-07-28 15:13:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|3
1627485190000|2021-07-28 15:13:10|1356.9|1355.7|1356.9|1355.7|1357.2|1356|1356.9|1355.7|20
1627485200000|2021-07-28 15:13:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|9
1627485210000|2021-07-28 15:13:30|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|9
1627485220000|2021-07-28 15:13:40|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|7
1627485230000|2021-07-28 15:13:50|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.2|1356|21
1627485240000|2021-07-28 15:14:00|||||||||10
1627485250000|2021-07-28 15:14:10|1357.1|1355.9|1357.2|1356|1357.2|1356|1356.9|1355.7|35
1627485260000|2021-07-28 15:14:20|1357.4|1356.2|1357.7|1356.5|1357.7|1356.5|1357.4|1356.2|6
1627485270000|2021-07-28 15:14:30|1357.6|1356.4|1357.4|1356.2|1357.7|1356.5|1357.4|1356.2|7
1627485280000|2021-07-28 15:14:40|1357.3|1356.1|1357.7|1356.5|1357.7|1356.5|1357.3|1356.1|35
1627485290000|2021-07-28 15:14:50|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|7
1627485300000|2021-07-28 15:15:00|1357.4|1356.2|1357.9|1356.7|1358.2|1357|1357.4|1356.2|21
1627485310000|2021-07-28 15:15:10|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|4
1627485320000|2021-07-28 15:15:20|1358.4|1357.2|1357.9|1356.7|1358.4|1357.2|1357.9|1356.7|10
1627485330000|2021-07-28 15:15:30|1358.2|1357|1358.4|1357.2|1358.4|1357.2|1357.9|1356.7|52
1627485340000|2021-07-28 15:15:40|1358.3|1357.1|1358.3|1357.1|1358.4|1357.2|1358.2|1357|8
1627485350000|2021-07-28 15:15:50|1358.4|1357.2|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|3
1627485360000|2021-07-28 15:16:00|1358.8|1357.6|1358.8|1357.6|1359.1|1357.9|1358.7|1357.5|17
1627485370000|2021-07-28 15:16:10|1358.9|1357.7|1359.2|1358|1359.3|1358.1|1358.8|1357.6|40
1627485380000|2021-07-28 15:16:20|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|29
1627485390000|2021-07-28 15:16:30|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|5
1627485400000|2021-07-28 15:16:40|1359.3|1358.1|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|17
1627485410000|2021-07-28 15:16:50|1359.2|1358|1358.9|1357.7|1359.2|1358|1358.9|1357.7|3
1627485420000|2021-07-28 15:17:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|18
1627485430000|2021-07-28 15:17:10|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|5
1627485440000|2021-07-28 15:17:20|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|5
1627485450000|2021-07-28 15:17:30|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|22
1627485460000|2021-07-28 15:17:40|1359.2|1358|1358.9|1357.7|1359.3|1358.1|1358.9|1357.7|6
1627485470000|2021-07-28 15:17:50|1359.1|1357.9|1359.2|1358|1359.2|1358|1359|1357.8|14
1627485480000|2021-07-28 15:18:00|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|19
1627485490000|2021-07-28 15:18:10|1359.1|1357.9|1359.2|1358|1359.2|1358|1358.9|1357.7|11
1627485500000|2021-07-28 15:18:20|1359.3|1358.1|1359.8|1358.6|1359.8|1358.6|1359.2|1358|14
1627485510000|2021-07-28 15:18:30|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.4|1358.2|42
1627485520000|2021-07-28 15:18:40|1359.7|1358.5|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|19
1627485530000|2021-07-28 15:18:50|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|11
1627485540000|2021-07-28 15:19:00|1360.2|1359|1360.4|1359.2|1360.7|1359.5|1360.2|1359|29
1627485550000|2021-07-28 15:19:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|11
1627485560000|2021-07-28 15:19:20|1360.6|1359.4|1360.2|1359|1360.7|1359.5|1360.2|1359|31
1627485570000|2021-07-28 15:19:30|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|4
1627485580000|2021-07-28 15:19:40|1359.9|1358.7|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|2
1627485590000|2021-07-28 15:19:50|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|12
1627485600000|2021-07-28 15:20:00|1360.4|1359.2|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|8
1627485610000|2021-07-28 15:20:10|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|13
1627485620000|2021-07-28 15:20:20|||||||||9
1627485630000|2021-07-28 15:20:30|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|5
1627485640000|2021-07-28 15:20:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|8
1627485650000|2021-07-28 15:20:50|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|10
1627485660000|2021-07-28 15:21:00|1360.3|1359.1|1360.9|1359.7|1360.9|1359.7|1360.3|1359.1|29
1627485670000|2021-07-28 15:21:10|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|1
1627485680000|2021-07-28 15:21:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|2
1627485690000|2021-07-28 15:21:30|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|4
1627485700000|2021-07-28 15:21:40|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|1
1627485710000|2021-07-28 15:21:50|1360.3|1359.1|1360.1|1358.9|1360.3|1359.1|1360.1|1358.9|43
1627485720000|2021-07-28 15:22:00|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627485730000|2021-07-28 15:22:10|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|4
1627485740000|2021-07-28 15:22:20|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|10
1627485750000|2021-07-28 15:22:30|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|9
1627485760000|2021-07-28 15:22:40|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|0
1627485770000|2021-07-28 15:22:50|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|3
1627485780000|2021-07-28 15:23:00|1360.4|1359.2|1361.1|1359.9|1361.1|1359.9|1360.4|1359.2|10
1627485790000|2021-07-28 15:23:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|3
1627485800000|2021-07-28 15:23:20|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|8
1627485810000|2021-07-28 15:23:30|||||||||2
1627485820000|2021-07-28 15:23:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|1
1627485830000|2021-07-28 15:23:50|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|7
1627485840000|2021-07-28 15:24:00|1361.1|1359.9|1360.8|1359.6|1361.2|1360|1360.8|1359.6|5
1627485850000|2021-07-28 15:24:10|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|2
1627485860000|2021-07-28 15:24:20|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|4
1627485890000|2021-07-28 15:24:50|||||||||2
1627485900000|2021-07-28 15:25:00|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|7
1627485920000|2021-07-28 15:25:20|||||||||1
1627485930000|2021-07-28 15:25:30|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1359.9|1358.7|35
1627485940000|2021-07-28 15:25:40|||||||||2
1627485950000|2021-07-28 15:25:50|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|2
1627485960000|2021-07-28 15:26:00|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|6
1627485970000|2021-07-28 15:26:10|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|24
1627485980000|2021-07-28 15:26:20|1360.1|1358.9|1360.7|1359.5|1360.7|1359.5|1360.1|1358.9|22
1627485990000|2021-07-28 15:26:30|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.6|1359.4|6
1627486000000|2021-07-28 15:26:40|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|14
1627486010000|2021-07-28 15:26:50|||||||||3
1627486020000|2021-07-28 15:27:00|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|9
1627486030000|2021-07-28 15:27:10|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|10
1627486040000|2021-07-28 15:27:20|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1
1627486060000|2021-07-28 15:27:40|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|6
1627486070000|2021-07-28 15:27:50|||||||||6
1627486090000|2021-07-28 15:28:10|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.2|1359|12
1627486100000|2021-07-28 15:28:20|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|3
1627486110000|2021-07-28 15:28:30|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|6
1627486120000|2021-07-28 15:28:40|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|3
1627486130000|2021-07-28 15:28:50|||||||||2
1627486140000|2021-07-28 15:29:00|||||||||4
1627486150000|2021-07-28 15:29:10|||||||||1
1627486160000|2021-07-28 15:29:20|1361.1|1359.9|1361|1359.8|1361.3|1360.1|1360.9|1359.7|8
1627486170000|2021-07-28 15:29:30|1360.9|1359.7|1360.5|1359.3|1360.9|1359.7|1360.5|1359.3|5
1627486180000|2021-07-28 15:29:40|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|9
1627486190000|2021-07-28 15:29:50|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|1
1627486200000|2021-07-28 15:30:00|1360.4|1359.2|1360.2|1359|1360.5|1359.3|1360.2|1359|4
1627486210000|2021-07-28 15:30:10|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|2
1627486220000|2021-07-28 15:30:20|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.2|1359|5
1627486230000|2021-07-28 15:30:30|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|2
1627486240000|2021-07-28 15:30:40|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.2|1359|4
1627486250000|2021-07-28 15:30:50|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|4
1627486260000|2021-07-28 15:31:00|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|5
1627486270000|2021-07-28 15:31:10|1360.2|1359|1359.9|1358.7|1360.2|1359|1359.9|1358.7|6
1627486280000|2021-07-28 15:31:20|||||||||20
1627486290000|2021-07-28 15:31:30|1359.2|1358|1359.4|1358.2|1359.4|1358.2|1359.2|1358|26
1627486300000|2021-07-28 15:31:40|1359.6|1358.4|1359.9|1358.7|1359.9|1358.7|1359.6|1358.4|8
1627486310000|2021-07-28 15:31:50|1360.2|1359|1360.2|1359|1360.3|1359.1|1360.2|1359|11
1627486320000|2021-07-28 15:32:00|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.1|1358.9|11
1627486330000|2021-07-28 15:32:10|1360.3|1359.1|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|3
1627486340000|2021-07-28 15:32:20|1360.4|1359.2|1361.2|1360|1361.2|1360|1360.4|1359.2|13
1627486350000|2021-07-28 15:32:30|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|2
1627486360000|2021-07-28 15:32:40|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|16
1627486370000|2021-07-28 15:32:50|1361.5|1360.3|1361.2|1360|1361.6|1360.4|1361.2|1360|9
1627486380000|2021-07-28 15:33:00|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1360.9|1359.7|10
1627486390000|2021-07-28 15:33:10|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|8
1627486400000|2021-07-28 15:33:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|3
1627486410000|2021-07-28 15:33:30|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|5
1627486420000|2021-07-28 15:33:40|1361.6|1360.4|1361.6|1360.4|1361.7|1360.5|1361.4|1360.2|3
1627486430000|2021-07-28 15:33:50|1361.5|1360.3|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|1
1627486440000|2021-07-28 15:34:00|1361.5|1360.3|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|3
1627486450000|2021-07-28 15:34:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|10
1627486460000|2021-07-28 15:34:20|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|3
1627486470000|2021-07-28 15:34:30|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361.1|1359.9|5
1627486480000|2021-07-28 15:34:40|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|0
1627486490000|2021-07-28 15:34:50|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|4
1627486500000|2021-07-28 15:35:00|1361.2|1360|1361.7|1360.5|1361.7|1360.5|1361.2|1360|3
1627486510000|2021-07-28 15:35:10|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1361.4|1360.2|3
1627486520000|2021-07-28 15:35:20|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|1
1627486530000|2021-07-28 15:35:30|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.7|1360.5|11
1627486540000|2021-07-28 15:35:40|1361.9|1360.7|1361.9|1360.7|1362.1|1360.9|1361.9|1360.7|1
1627486550000|2021-07-28 15:35:50|1362|1360.8|1362.2|1361|1362.2|1361|1362|1360.8|4
1627486560000|2021-07-28 15:36:00|||||||||41
1627486570000|2021-07-28 15:36:10|1361.9|1360.7|1361.9|1360.7|1362|1360.8|1361.9|1360.7|8
1627486580000|2021-07-28 15:36:20|||||||||3
1627486590000|2021-07-28 15:36:30|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|17
1627486600000|2021-07-28 15:36:40|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.7|1360.5|24
1627486610000|2021-07-28 15:36:50|||||||||2
1627486620000|2021-07-28 15:37:00|||||||||1
1627486630000|2021-07-28 15:37:10|1361.7|1360.5|1361.6|1360.4|1361.8|1360.6|1361.4|1360.2|18
1627486640000|2021-07-28 15:37:20|1361.7|1360.5|1361.9|1360.7|1361.9|1360.7|1361.7|1360.5|4
1627486650000|2021-07-28 15:37:30|1362.1|1360.9|1361.9|1360.7|1362.1|1360.9|1361.9|1360.7|5
1627486660000|2021-07-28 15:37:40|||||||||2
1627486670000|2021-07-28 15:37:50|1361.8|1360.6|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|42
1627486680000|2021-07-28 15:38:00|||||||||3
1627486690000|2021-07-28 15:38:10|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|11
1627486700000|2021-07-28 15:38:20|1361.9|1360.7|1362.4|1361.2|1362.4|1361.2|1361.9|1360.7|7
1627486710000|2021-07-28 15:38:30|1362.5|1361.3|1362.8|1361.6|1362.9|1361.7|1362.5|1361.3|39
1627486720000|2021-07-28 15:38:40|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|5
1627486730000|2021-07-28 15:38:50|1363.1|1361.9|1362.9|1361.7|1363.1|1361.9|1362.9|1361.7|1
1627486740000|2021-07-28 15:39:00|||||||||1
1627486750000|2021-07-28 15:39:10|1363.1|1361.9|1362.8|1361.6|1363.1|1361.9|1362.8|1361.6|19
1627486760000|2021-07-28 15:39:20|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|2
1627486770000|2021-07-28 15:39:30|1362.9|1361.7|1362.6|1361.4|1362.9|1361.7|1362.6|1361.4|13
1627486780000|2021-07-28 15:39:40|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|4
1627486790000|2021-07-28 15:39:50|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|0
1627486800000|2021-07-28 15:40:00|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|5
1627486810000|2021-07-28 15:40:10|1363.2|1362|1363.2|1362|1363.2|1362|1362.9|1361.7|7
1627486820000|2021-07-28 15:40:20|1363.3|1362.1|1363.2|1362|1363.3|1362.1|1363.2|1362|1
1627486830000|2021-07-28 15:40:30|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|13
1627486840000|2021-07-28 15:40:40|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.7|1361.5|21
1627486850000|2021-07-28 15:40:50|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|12
1627486860000|2021-07-28 15:41:00|||||||||2
1627486870000|2021-07-28 15:41:10|1362.8|1361.6|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|1
1627486880000|2021-07-28 15:41:20|||||||||3
1627486890000|2021-07-28 15:41:30|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|9
1627486900000|2021-07-28 15:41:40|||||||||1
1627486910000|2021-07-28 15:41:50|||||||||2
1627486920000|2021-07-28 15:42:00|1362.7|1361.5|1362.3|1361.1|1362.7|1361.5|1362.2|1361|22
1627486930000|2021-07-28 15:42:10|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|5
1627486940000|2021-07-28 15:42:20|1362|1360.8|1362.2|1361|1362.2|1361|1362|1360.8|0
1627486950000|2021-07-28 15:42:30|1362.4|1361.2|1362.1|1360.9|1362.4|1361.2|1362.1|1360.9|3
1627486960000|2021-07-28 15:42:40|1362.2|1361|1361.9|1360.7|1362.2|1361|1361.9|1360.7|1
1627486970000|2021-07-28 15:42:50|1362.1|1360.9|1361.9|1360.7|1362.1|1360.9|1361.9|1360.7|2
1627486980000|2021-07-28 15:43:00|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|6
1627486990000|2021-07-28 15:43:10|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.9|1360.7|3
1627487000000|2021-07-28 15:43:20|||||||||3
1627487010000|2021-07-28 15:43:30|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|4
1627487020000|2021-07-28 15:43:40|||||||||2
1627487030000|2021-07-28 15:43:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|11
1627487040000|2021-07-28 15:44:00|||||||||3
1627487050000|2021-07-28 15:44:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|7
1627487060000|2021-07-28 15:44:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|15
1627487070000|2021-07-28 15:44:30|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|7
1627487080000|2021-07-28 15:44:40|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1360.9|1359.7|10
1627487090000|2021-07-28 15:44:50|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.2|1360|2
1627487100000|2021-07-28 15:45:00|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|16
1627487110000|2021-07-28 15:45:10|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.8|1359.6|7
1627487120000|2021-07-28 15:45:20|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|13
1627487130000|2021-07-28 15:45:30|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|3
1627487140000|2021-07-28 15:45:40|1361.2|1360|1361.1|1359.9|1361.6|1360.4|1361.1|1359.9|8
1627487150000|2021-07-28 15:45:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1627487160000|2021-07-28 15:46:00|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|6
1627487170000|2021-07-28 15:46:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|4
1627487180000|2021-07-28 15:46:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|26
1627487190000|2021-07-28 15:46:30|1360.8|1359.6|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|1
1627487200000|2021-07-28 15:46:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627487210000|2021-07-28 15:46:50|1360.6|1359.4|1360.4|1359.2|1360.6|1359.4|1360.4|1359.2|3
1627487220000|2021-07-28 15:47:00|1360.3|1359.1|1360.1|1358.9|1360.3|1359.1|1360.1|1358.9|15
1627487230000|2021-07-28 15:47:10|1360.2|1359|1360.2|1359|1360.4|1359.2|1360.2|1359|4
1627487240000|2021-07-28 15:47:20|1360.1|1358.9|1360.2|1359|1360.3|1359.1|1360.1|1358.9|5
1627487250000|2021-07-28 15:47:30|1360.1|1358.9|1360.2|1359|1360.2|1359|1359.8|1358.6|6
1627487260000|2021-07-28 15:47:40|1360.3|1359.1|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|17
1627487270000|2021-07-28 15:47:50|1360.4|1359.2|1360.7|1359.5|1361|1359.8|1360.4|1359.2|26
1627487280000|2021-07-28 15:48:00|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|5
1627487290000|2021-07-28 15:48:10|||||||||1
1627487300000|2021-07-28 15:48:20|||||||||1
1627487310000|2021-07-28 15:48:30|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|6
1627487320000|2021-07-28 15:48:40|||||||||2
1627487330000|2021-07-28 15:48:50|1360.1|1358.9|1360.4|1359.2|1360.4|1359.2|1360.1|1358.9|4
1627487340000|2021-07-28 15:49:00|||||||||2
1627487350000|2021-07-28 15:49:10|1360.3|1359.1|1359.9|1358.7|1360.3|1359.1|1359.8|1358.6|17
1627487360000|2021-07-28 15:49:20|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360.1|1358.9|1
1627487370000|2021-07-28 15:49:30|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|3
1627487380000|2021-07-28 15:49:40|1359.9|1358.7|1359.8|1358.6|1360.2|1359|1359.8|1358.6|3
1627487390000|2021-07-28 15:49:50|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1627487400000|2021-07-28 15:50:00|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|8
1627487410000|2021-07-28 15:50:10|1360.2|1359|1359.8|1358.6|1360.2|1359|1359.8|1358.6|35
1627487420000|2021-07-28 15:50:20|1359.7|1358.5|1359.9|1358.7|1359.9|1358.7|1359.6|1358.4|12
1627487430000|2021-07-28 15:50:30|1359.8|1358.6|1359.7|1358.5|1359.8|1358.6|1359.6|1358.4|5
1627487440000|2021-07-28 15:50:40|1359.8|1358.6|1359.7|1358.5|1359.8|1358.6|1359.7|1358.5|8
1627487450000|2021-07-28 15:50:50|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|9
1627487460000|2021-07-28 15:51:00|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|5
1627487470000|2021-07-28 15:51:10|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|4
1627487480000|2021-07-28 15:51:20|1359.7|1358.5|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|2
1627487490000|2021-07-28 15:51:30|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|7
1627487500000|2021-07-28 15:51:40|1360.1|1358.9|1360|1358.8|1360.2|1359|1360|1358.8|4
1627487510000|2021-07-28 15:51:50|1359.8|1358.6|1359.8|1358.6|1359.9|1358.7|1359.7|1358.5|3
1627487520000|2021-07-28 15:52:00|1359.7|1358.5|1359.7|1358.5|1359.8|1358.6|1359.7|1358.5|1
1627487530000|2021-07-28 15:52:10|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|3
1627487550000|2021-07-28 15:52:30|1359.9|1358.7|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|19
1627487560000|2021-07-28 15:52:40|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|2
1627487570000|2021-07-28 15:52:50|1359.9|1358.7|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|2
1627487580000|2021-07-28 15:53:00|1359.9|1358.7|1360.1|1358.9|1360.2|1359|1359.9|1358.7|5
1627487590000|2021-07-28 15:53:10|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|0
1627487600000|2021-07-28 15:53:20|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627487620000|2021-07-28 15:53:40|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|7
1627487630000|2021-07-28 15:53:50|1360.3|1359.1|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|8
1627487640000|2021-07-28 15:54:00|1360.5|1359.3|1360.2|1359|1360.7|1359.5|1360.2|1359|6
1627487650000|2021-07-28 15:54:10|||||||||2
1627487660000|2021-07-28 15:54:20|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|2
1627487670000|2021-07-28 15:54:30|1359.5|1358.3|1359.9|1358.7|1359.9|1358.7|1359.5|1358.3|11
1627487680000|2021-07-28 15:54:40|1360.2|1359|1360.1|1358.9|1360.2|1359|1359.9|1358.7|4
1627487690000|2021-07-28 15:54:50|1360.2|1359|1360.8|1359.6|1360.8|1359.6|1360.2|1359|6
1627487700000|2021-07-28 15:55:00|1360.7|1359.5|1360.6|1359.4|1360.8|1359.6|1360.6|1359.4|3
1627487710000|2021-07-28 15:55:10|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|101
1627487720000|2021-07-28 15:55:20|1361|1359.8|1360.7|1359.5|1361|1359.8|1360.7|1359.5|2
1627487730000|2021-07-28 15:55:30|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.6|1359.4|8
1627487760000|2021-07-28 15:56:00|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|8
1627487770000|2021-07-28 15:56:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627487780000|2021-07-28 15:56:20|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|6
1627487790000|2021-07-28 15:56:30|||||||||2
1627487800000|2021-07-28 15:56:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|11
1627487830000|2021-07-28 15:57:10|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|1
1627487840000|2021-07-28 15:57:20|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|3
1627487850000|2021-07-28 15:57:30|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|2
1627487860000|2021-07-28 15:57:40|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|3
1627487880000|2021-07-28 15:58:00|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|7
1627487890000|2021-07-28 15:58:10|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|32
1627487900000|2021-07-28 15:58:20|||||||||1
1627487910000|2021-07-28 15:58:30|||||||||2
1627487920000|2021-07-28 15:58:40|||||||||1
1627487930000|2021-07-28 15:58:50|||||||||1
1627487950000|2021-07-28 15:59:10|||||||||1
1627487960000|2021-07-28 15:59:20|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|31
1627487970000|2021-07-28 15:59:30|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.5|1359.3|14
1627487980000|2021-07-28 15:59:40|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.2|1359|11
1627487990000|2021-07-28 15:59:50|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|1
1627488000000|2021-07-28 16:00:00|1360.3|1359.1|1360.4|1359.2|1360.7|1359.5|1360.3|1359.1|15
1627488010000|2021-07-28 16:00:10|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1
1627488020000|2021-07-28 16:00:20|1360.6|1359.4|1360.4|1359.2|1360.7|1359.5|1360.3|1359.1|5
1627488030000|2021-07-28 16:00:30|||||||||1
1627488040000|2021-07-28 16:00:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|4
1627488050000|2021-07-28 16:00:50|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.9|1359.7|8
1627488060000|2021-07-28 16:01:00|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1
1627488070000|2021-07-28 16:01:10|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|3
1627488080000|2021-07-28 16:01:20|1361.4|1360.2|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|3
1627488090000|2021-07-28 16:01:30|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|1
1627488100000|2021-07-28 16:01:40|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|10
1627488110000|2021-07-28 16:01:50|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|2
1627488120000|2021-07-28 16:02:00|1361.5|1360.3|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|3
1627488130000|2021-07-28 16:02:10|1361.5|1360.3|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|12
1627488140000|2021-07-28 16:02:20|||||||||2
1627488150000|2021-07-28 16:02:30|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|3
1627488160000|2021-07-28 16:02:40|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|7
1627488170000|2021-07-28 16:02:50|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|6
1627488180000|2021-07-28 16:03:00|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|7
1627488190000|2021-07-28 16:03:10|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|13
1627488200000|2021-07-28 16:03:20|1361.3|1360.1|1360.7|1359.5|1361.3|1360.1|1360.7|1359.5|13
1627488210000|2021-07-28 16:03:30|1360.5|1359.3|1360.5|1359.3|1360.8|1359.6|1360.5|1359.3|10
1627488220000|2021-07-28 16:03:40|1360.6|1359.4|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|0
1627488230000|2021-07-28 16:03:50|1360.7|1359.5|1361.4|1360.2|1361.4|1360.2|1360.7|1359.5|53
1627488250000|2021-07-28 16:04:10|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|0
1627488260000|2021-07-28 16:04:20|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1361.3|1360.1|40
1627488270000|2021-07-28 16:04:30|1361.5|1360.3|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|8
1627488280000|2021-07-28 16:04:40|1361.2|1360|1361.5|1360.3|1361.7|1360.5|1361.2|1360|29
1627488290000|2021-07-28 16:04:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1627488300000|2021-07-28 16:05:00|1361.5|1360.3|1361.2|1360|1361.5|1360.3|1361.2|1360|9
1627488310000|2021-07-28 16:05:10|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361.1|1359.9|4
1627488320000|2021-07-28 16:05:20|1360.8|1359.6|1361.2|1360|1361.2|1360|1360.8|1359.6|2
1627488330000|2021-07-28 16:05:30|1361|1359.8|1361.1|1359.9|1361.2|1360|1361|1359.8|1
1627488340000|2021-07-28 16:05:40|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.9|1359.7|36
1627488350000|2021-07-28 16:05:50|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|1
1627488360000|2021-07-28 16:06:00|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|0
1627488370000|2021-07-28 16:06:10|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|2
1627488380000|2021-07-28 16:06:20|1361|1359.8|1361.1|1359.9|1361.2|1360|1361|1359.8|2
1627488390000|2021-07-28 16:06:30|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|11
1627488400000|2021-07-28 16:06:40|1360.7|1359.5|1360.4|1359.2|1360.7|1359.5|1360.4|1359.2|6
1627488410000|2021-07-28 16:06:50|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.6|1359.4|6
1627488420000|2021-07-28 16:07:00|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|0
1627488430000|2021-07-28 16:07:10|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|0
1627488440000|2021-07-28 16:07:20|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|1
1627488450000|2021-07-28 16:07:30|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.9|1359.7|4
1627488460000|2021-07-28 16:07:40|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|3
1627488470000|2021-07-28 16:07:50|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|2
1627488480000|2021-07-28 16:08:00|1361.7|1360.5|1361.9|1360.7|1361.9|1360.7|1361.7|1360.5|52
1627488490000|2021-07-28 16:08:10|1362.1|1360.9|1361.9|1360.7|1362.2|1361|1361.9|1360.7|6
1627488500000|2021-07-28 16:08:20|1362|1360.8|1362.2|1361|1362.2|1361|1362|1360.8|2
1627488510000|2021-07-28 16:08:30|1362.1|1360.9|1361.9|1360.7|1362.1|1360.9|1361.9|1360.7|4
1627488520000|2021-07-28 16:08:40|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1
1627488530000|2021-07-28 16:08:50|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|0
1627488540000|2021-07-28 16:09:00|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|3
1627488550000|2021-07-28 16:09:10|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|13
1627488560000|2021-07-28 16:09:20|1362.1|1360.9|1362.1|1360.9|1362.2|1361|1361.9|1360.7|4
1627488570000|2021-07-28 16:09:30|1361.9|1360.7|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|21
1627488580000|2021-07-28 16:09:40|1361.6|1360.4|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|3
1627488590000|2021-07-28 16:09:50|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|0
1627488600000|2021-07-28 16:10:00|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|0
1627488610000|2021-07-28 16:10:10|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1
1627488620000|2021-07-28 16:10:20|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|5
1627488630000|2021-07-28 16:10:30|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|1
1627488640000|2021-07-28 16:10:40|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|2
1627488650000|2021-07-28 16:10:50|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|3
1627488660000|2021-07-28 16:11:00|1361.4|1360.2|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|15
1627488670000|2021-07-28 16:11:10|1361.4|1360.2|1361.4|1360.2|1361.7|1360.5|1361.3|1360.1|11
1627488680000|2021-07-28 16:11:20|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.2|1360|13
1627488690000|2021-07-28 16:11:30|1361.2|1360|1361.3|1360.1|1361.4|1360.2|1361.2|1360|8
1627488700000|2021-07-28 16:11:40|1361.2|1360|1361.1|1359.9|1361.3|1360.1|1360.9|1359.7|16
1627488710000|2021-07-28 16:11:50|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361.2|1360|4
1627488720000|2021-07-28 16:12:00|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|3
1627488730000|2021-07-28 16:12:10|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.9|1360.7|10
1627488740000|2021-07-28 16:12:20|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|8
1627488750000|2021-07-28 16:12:30|1361.9|1360.7|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|1
1627488760000|2021-07-28 16:12:40|||||||||2
1627488770000|2021-07-28 16:12:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|6
1627488780000|2021-07-28 16:13:00|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|8
1627488790000|2021-07-28 16:13:10|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1627488800000|2021-07-28 16:13:20|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|2
1627488810000|2021-07-28 16:13:30|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|4
1627488820000|2021-07-28 16:13:40|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|6
1627488830000|2021-07-28 16:13:50|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|2
1627488840000|2021-07-28 16:14:00|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|32
1627488850000|2021-07-28 16:14:10|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|3
1627488870000|2021-07-28 16:14:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|3
1627488880000|2021-07-28 16:14:40|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|5
1627488890000|2021-07-28 16:14:50|||||||||7
1627488900000|2021-07-28 16:15:00|1361.2|1360|1360.8|1359.6|1361.2|1360|1360.8|1359.6|5
1627488910000|2021-07-28 16:15:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627488920000|2021-07-28 16:15:20|1360.6|1359.4|1360.2|1359|1360.7|1359.5|1360|1358.8|12
1627488930000|2021-07-28 16:15:30|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|8
1627488940000|2021-07-28 16:15:40|1360|1358.8|1360.2|1359|1360.2|1359|1359.9|1358.7|1
1627488950000|2021-07-28 16:15:50|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|5
1627488960000|2021-07-28 16:16:00|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360.1|1358.9|6
1627488970000|2021-07-28 16:16:10|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.2|1359|4
1627488980000|2021-07-28 16:16:20|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|5
1627488990000|2021-07-28 16:16:30|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627489000000|2021-07-28 16:16:40|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|7
1627489010000|2021-07-28 16:16:50|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|15
1627489020000|2021-07-28 16:17:00|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|13
1627489030000|2021-07-28 16:17:10|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1627489040000|2021-07-28 16:17:20|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|8
1627489050000|2021-07-28 16:17:30|1360|1358.8|1359.6|1358.4|1360|1358.8|1359.6|1358.4|17
1627489060000|2021-07-28 16:17:40|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|3
1627489070000|2021-07-28 16:17:50|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|17
1627489080000|2021-07-28 16:18:00|1359.8|1358.6|1359.4|1358.2|1359.8|1358.6|1359.4|1358.2|8
1627489090000|2021-07-28 16:18:10|1359.5|1358.3|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|15
1627489100000|2021-07-28 16:18:20|1359.8|1358.6|1359.4|1358.2|1359.8|1358.6|1359.4|1358.2|10
1627489110000|2021-07-28 16:18:30|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|19
1627489120000|2021-07-28 16:18:40|1358.6|1357.4|1358.2|1357|1358.8|1357.6|1357.9|1356.7|46
1627489130000|2021-07-28 16:18:50|1357.9|1356.7|1357.9|1356.7|1358.2|1357|1357.9|1356.7|37
1627489140000|2021-07-28 16:19:00|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|16
1627489150000|2021-07-28 16:19:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|9
1627489160000|2021-07-28 16:19:20|1358.1|1356.9|1357.9|1356.7|1358.2|1357|1357.9|1356.7|20
1627489170000|2021-07-28 16:19:30|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|6
1627489180000|2021-07-28 16:19:40|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|6
1627489190000|2021-07-28 16:19:50|1357.7|1356.5|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|0
1627489200000|2021-07-28 16:20:00|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|7
1627489210000|2021-07-28 16:20:10|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|1
1627489220000|2021-07-28 16:20:20|1357.8|1356.6|1357.6|1356.4|1357.9|1356.7|1357.6|1356.4|11
1627489230000|2021-07-28 16:20:30|1357.4|1356.2|1357.1|1355.9|1357.4|1356.2|1357|1355.8|9
1627489240000|2021-07-28 16:20:40|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357.2|1356|6
1627489250000|2021-07-28 16:20:50|1357.7|1356.5|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|23
1627489260000|2021-07-28 16:21:00|1357.8|1356.6|1358.3|1357.1|1358.3|1357.1|1357.7|1356.5|12
1627489270000|2021-07-28 16:21:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.2|1357|6
1627489280000|2021-07-28 16:21:20|1358.5|1357.3|1358.5|1357.3|1358.6|1357.4|1358.4|1357.2|12
1627489290000|2021-07-28 16:21:30|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|24
1627489300000|2021-07-28 16:21:40|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.7|1357.5|24
1627489310000|2021-07-28 16:21:50|1358.9|1357.7|1358.4|1357.2|1359.2|1358|1358.4|1357.2|24
1627489320000|2021-07-28 16:22:00|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|47
1627489330000|2021-07-28 16:22:10|1358.7|1357.5|1358.2|1357|1358.9|1357.7|1358.2|1357|86
1627489340000|2021-07-28 16:22:20|1358.3|1357.1|1358.3|1357.1|1358.4|1357.2|1358.2|1357|35
1627489350000|2021-07-28 16:22:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|4
1627489360000|2021-07-28 16:22:40|1358.3|1357.1|1357.9|1356.7|1358.3|1357.1|1357.9|1356.7|12
1627489370000|2021-07-28 16:22:50|1357.7|1356.5|1358.2|1357|1358.2|1357|1357.7|1356.5|4
1627489380000|2021-07-28 16:23:00|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|18
1627489390000|2021-07-28 16:23:10|1358.1|1356.9|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|18
1627489400000|2021-07-28 16:23:20|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|24
1627489410000|2021-07-28 16:23:30|1357.9|1356.7|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|28
1627489420000|2021-07-28 16:23:40|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|8
1627489430000|2021-07-28 16:23:50|1357.9|1356.7|1358.2|1357|1358.2|1357|1357.8|1356.6|64
1627489440000|2021-07-28 16:24:00|1358.4|1357.2|1358.4|1357.2|1358.7|1357.5|1358.4|1357.2|28
1627489450000|2021-07-28 16:24:10|1358.3|1357.1|1358.3|1357.1|1358.4|1357.2|1358.2|1357|10
1627489460000|2021-07-28 16:24:20|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|4
1627489470000|2021-07-28 16:24:30|1358.7|1357.5|1358.3|1357.1|1358.7|1357.5|1358.3|1357.1|1
1627489480000|2021-07-28 16:24:40|1358.2|1357|1358.4|1357.2|1358.4|1357.2|1358.2|1357|3
1627489490000|2021-07-28 16:24:50|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|8
1627489500000|2021-07-28 16:25:00|||||||||2
1627489510000|2021-07-28 16:25:10|1358.6|1357.4|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|11
1627489520000|2021-07-28 16:25:20|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|8
1627489530000|2021-07-28 16:25:30|1359.1|1357.9|1358.9|1357.7|1359.2|1358|1358.9|1357.7|15
1627489540000|2021-07-28 16:25:40|||||||||1
1627489550000|2021-07-28 16:25:50|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|3
1627489560000|2021-07-28 16:26:00|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|11
1627489570000|2021-07-28 16:26:10|1358.8|1357.6|1358.7|1357.5|1358.9|1357.7|1358.6|1357.4|26
1627489580000|2021-07-28 16:26:20|||||||||3
1627489590000|2021-07-28 16:26:30|1358.4|1357.2|1357.9|1356.7|1358.4|1357.2|1357.9|1356.7|73
1627489600000|2021-07-28 16:26:40|||||||||5
1627489610000|2021-07-28 16:26:50|1358|1356.8|1357.9|1356.7|1358.2|1357|1357.9|1356.7|11
1627489620000|2021-07-28 16:27:00|1358|1356.8|1357.7|1356.5|1358.1|1356.9|1357.7|1356.5|20
1627489630000|2021-07-28 16:27:10|1357.9|1356.7|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|4
1627489640000|2021-07-28 16:27:20|1357.8|1356.6|1357.2|1356|1357.8|1356.6|1357.2|1356|17
1627489650000|2021-07-28 16:27:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|9
1627489660000|2021-07-28 16:27:40|1357.4|1356.2|1357.9|1356.7|1357.9|1356.7|1357.4|1356.2|12
1627489670000|2021-07-28 16:27:50|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|6
1627489680000|2021-07-28 16:28:00|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|7
1627489690000|2021-07-28 16:28:10|||||||||6
1627489710000|2021-07-28 16:28:30|1357.7|1356.5|1357.4|1356.2|1357.7|1356.5|1357.4|1356.2|4
1627489720000|2021-07-28 16:28:40|||||||||72
1627489730000|2021-07-28 16:28:50|||||||||40
1627489740000|2021-07-28 16:29:00|1357.5|1356.3|1357.3|1356.1|1357.5|1356.3|1357.2|1356|24
1627489750000|2021-07-28 16:29:10|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|3
1627489760000|2021-07-28 16:29:20|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357.2|1356|19
1627489770000|2021-07-28 16:29:30|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|23
1627489780000|2021-07-28 16:29:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|3
1627489790000|2021-07-28 16:29:50|1357.2|1356|1356.9|1355.7|1357.2|1356|1356.9|1355.7|29
1627489800000|2021-07-28 16:30:00|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|55
1627489810000|2021-07-28 16:30:10|||||||||1
1627489820000|2021-07-28 16:30:20|||||||||16
1627489830000|2021-07-28 16:30:30|||||||||7
1627489840000|2021-07-28 16:30:40|||||||||4
1627489850000|2021-07-28 16:30:50|||||||||2
1627489860000|2021-07-28 16:31:00|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|6
1627489870000|2021-07-28 16:31:10|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1357.9|1356.7|40
1627489880000|2021-07-28 16:31:20|1358.4|1357.2|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|2
1627489900000|2021-07-28 16:31:40|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|7
1627489910000|2021-07-28 16:31:50|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|11
1627489920000|2021-07-28 16:32:00|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|2
1627489930000|2021-07-28 16:32:10|||||||||1
1627489940000|2021-07-28 16:32:20|||||||||1
1627489950000|2021-07-28 16:32:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|3
1627489960000|2021-07-28 16:32:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|24
1627489970000|2021-07-28 16:32:50|||||||||3
1627490000000|2021-07-28 16:33:20|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|22
1627490020000|2021-07-28 16:33:40|||||||||1
1627490030000|2021-07-28 16:33:50|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|5
1627490040000|2021-07-28 16:34:00|1358.2|1357|1358.4|1357.2|1358.4|1357.2|1358.2|1357|11
1627490050000|2021-07-28 16:34:10|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|6
1627490070000|2021-07-28 16:34:30|||||||||1
1627490100000|2021-07-28 16:35:00|||||||||1
1627490110000|2021-07-28 16:35:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|5
1627490120000|2021-07-28 16:35:20|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|4
1627490130000|2021-07-28 16:35:30|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|4
1627490140000|2021-07-28 16:35:40|1358.4|1357.2|1358.4|1357.2|1358.5|1357.3|1358.3|1357.1|27
1627490150000|2021-07-28 16:35:50|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|0
1627490160000|2021-07-28 16:36:00|1358.2|1357|1357.9|1356.7|1358.2|1357|1357.9|1356.7|4
1627490170000|2021-07-28 16:36:10|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|1
1627490180000|2021-07-28 16:36:20|1357.9|1356.7|1357.7|1356.5|1358|1356.8|1357.7|1356.5|8
1627490190000|2021-07-28 16:36:30|1357.4|1356.2|1356.9|1355.7|1357.6|1356.4|1356.9|1355.7|87
1627490200000|2021-07-28 16:36:40|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|32
1627490210000|2021-07-28 16:36:50|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|3
1627490220000|2021-07-28 16:37:00|||||||||2
1627490230000|2021-07-28 16:37:10|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|24
1627490240000|2021-07-28 16:37:20|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|18
1627490250000|2021-07-28 16:37:30|1356.9|1355.7|1356.8|1355.6|1356.9|1355.7|1356.8|1355.6|16
1627490270000|2021-07-28 16:37:50|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|15
1627490280000|2021-07-28 16:38:00|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|0
1627490290000|2021-07-28 16:38:10|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|1
1627490300000|2021-07-28 16:38:20|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|2
1627490320000|2021-07-28 16:38:40|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1627490330000|2021-07-28 16:38:50|||||||||2
1627490340000|2021-07-28 16:39:00|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.2|1356|2
1627490360000|2021-07-28 16:39:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|2
1627490370000|2021-07-28 16:39:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1627490380000|2021-07-28 16:39:40|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|1
1627490390000|2021-07-28 16:39:50|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|1
1627490400000|2021-07-28 16:40:00|1357.4|1356.2|1357.6|1356.4|1357.7|1356.5|1357.4|1356.2|9
1627490410000|2021-07-28 16:40:10|1357.5|1356.3|1357.4|1356.2|1357.6|1356.4|1357.3|1356.1|5
1627490420000|2021-07-28 16:40:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|3
1627490440000|2021-07-28 16:40:40|||||||||8
1627490460000|2021-07-28 16:41:00|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|7
1627490470000|2021-07-28 16:41:10|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.2|1356|1
1627490480000|2021-07-28 16:41:20|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|11
1627490490000|2021-07-28 16:41:30|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|14
1627490500000|2021-07-28 16:41:40|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|4
1627490510000|2021-07-28 16:41:50|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357|1355.8|10
1627490520000|2021-07-28 16:42:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|2
1627490530000|2021-07-28 16:42:10|||||||||1
1627490540000|2021-07-28 16:42:20|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|6
1627490550000|2021-07-28 16:42:30|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|20
1627490560000|2021-07-28 16:42:40|1357|1355.8|1357.1|1355.9|1357.2|1356|1357|1355.8|16
1627490570000|2021-07-28 16:42:50|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357.2|1356|3
1627490600000|2021-07-28 16:43:20|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|1
1627490610000|2021-07-28 16:43:30|||||||||1
1627490620000|2021-07-28 16:43:40|1357.3|1356.1|1357.6|1356.4|1357.7|1356.5|1357.3|1356.1|110
1627490630000|2021-07-28 16:43:50|1357.5|1356.3|1357.6|1356.4|1357.6|1356.4|1357.4|1356.2|3
1627490640000|2021-07-28 16:44:00|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|6
1627490650000|2021-07-28 16:44:10|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1
1627490660000|2021-07-28 16:44:20|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1627490670000|2021-07-28 16:44:30|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|1
1627490680000|2021-07-28 16:44:40|||||||||4
1627490690000|2021-07-28 16:44:50|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|15
1627490700000|2021-07-28 16:45:00|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|7
1627490710000|2021-07-28 16:45:10|||||||||2
1627490730000|2021-07-28 16:45:30|||||||||5
1627490740000|2021-07-28 16:45:40|||||||||19
1627490750000|2021-07-28 16:45:50|||||||||1
1627490760000|2021-07-28 16:46:00|1357.9|1356.7|1357.9|1356.7|1358|1356.8|1357.9|1356.7|24
1627490770000|2021-07-28 16:46:10|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|3
1627490780000|2021-07-28 16:46:20|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|10
1627490790000|2021-07-28 16:46:30|||||||||2
1627490800000|2021-07-28 16:46:40|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|4
1627490820000|2021-07-28 16:47:00|1357.6|1356.4|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|45
1627490830000|2021-07-28 16:47:10|1357.7|1356.5|1357.5|1356.3|1357.7|1356.5|1357.5|1356.3|2
1627490840000|2021-07-28 16:47:20|1357.4|1356.2|1357.1|1355.9|1357.4|1356.2|1357.1|1355.9|6
1627490850000|2021-07-28 16:47:30|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|3
1627490860000|2021-07-28 16:47:40|1357.1|1355.9|1356.9|1355.7|1357.1|1355.9|1356.9|1355.7|3
1627490870000|2021-07-28 16:47:50|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|1
1627490880000|2021-07-28 16:48:00|1356.6|1355.4|1356.4|1355.2|1356.6|1355.4|1356.4|1355.2|20
1627490890000|2021-07-28 16:48:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|22
1627490900000|2021-07-28 16:48:20|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|1
1627490910000|2021-07-28 16:48:30|||||||||1
1627490920000|2021-07-28 16:48:40|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|34
1627490930000|2021-07-28 16:48:50|||||||||4
1627490940000|2021-07-28 16:49:00|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|7
1627490950000|2021-07-28 16:49:10|1356.3|1355.1|1355.7|1354.5|1356.3|1355.1|1355.7|1354.5|51
1627490960000|2021-07-28 16:49:20|||||||||1
1627490970000|2021-07-28 16:49:30|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|5
1627490980000|2021-07-28 16:49:40|||||||||3
1627490990000|2021-07-28 16:49:50|1355.8|1354.6|1356.2|1355|1356.2|1355|1355.7|1354.5|17
1627491000000|2021-07-28 16:50:00|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1627491010000|2021-07-28 16:50:10|1356.2|1355|1356.2|1355|1356.3|1355.1|1356.2|1355|62
1627491020000|2021-07-28 16:50:20|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|6
1627491030000|2021-07-28 16:50:30|||||||||1
1627491040000|2021-07-28 16:50:40|||||||||13
1627491050000|2021-07-28 16:50:50|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|7
1627491060000|2021-07-28 16:51:00|1356.2|1355|1356.7|1355.5|1356.7|1355.5|1356.2|1355|11
1627491070000|2021-07-28 16:51:10|||||||||3
1627491080000|2021-07-28 16:51:20|||||||||18
1627491090000|2021-07-28 16:51:30|||||||||2
1627491100000|2021-07-28 16:51:40|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|23
1627491110000|2021-07-28 16:51:50|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|10
1627491120000|2021-07-28 16:52:00|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|1
1627491130000|2021-07-28 16:52:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|3
1627491140000|2021-07-28 16:52:20|||||||||1
1627491160000|2021-07-28 16:52:40|||||||||2
1627491170000|2021-07-28 16:52:50|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.2|1355|9
1627491180000|2021-07-28 16:53:00|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|102
1627491190000|2021-07-28 16:53:10|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|87
1627491200000|2021-07-28 16:53:20|1356.4|1355.2|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|1
1627491210000|2021-07-28 16:53:30|1356.3|1355.1|1356.1|1354.9|1356.3|1355.1|1356|1354.8|7
1627491220000|2021-07-28 16:53:40|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|1
1627491230000|2021-07-28 16:53:50|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|26
1627491250000|2021-07-28 16:54:10|1356.9|1355.7|1356.8|1355.6|1356.9|1355.7|1356.7|1355.5|40
1627491260000|2021-07-28 16:54:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1627491270000|2021-07-28 16:54:30|||||||||1
1627491280000|2021-07-28 16:54:40|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|4
1627491290000|2021-07-28 16:54:50|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1
1627491300000|2021-07-28 16:55:00|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|2
1627491310000|2021-07-28 16:55:10|||||||||3
1627491320000|2021-07-28 16:55:20|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|3
1627491330000|2021-07-28 16:55:30|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|5
1627491340000|2021-07-28 16:55:40|||||||||1
1627491350000|2021-07-28 16:55:50|||||||||1
1627491360000|2021-07-28 16:56:00|||||||||2
1627491370000|2021-07-28 16:56:10|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|5
1627491380000|2021-07-28 16:56:20|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|2
1627491390000|2021-07-28 16:56:30|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1356.9|1355.7|3
1627491400000|2021-07-28 16:56:40|1357.2|1356|1357|1355.8|1357.2|1356|1356.9|1355.7|2
1627491410000|2021-07-28 16:56:50|1356.9|1355.7|1356.9|1355.7|1357|1355.8|1356.9|1355.7|1
1627491420000|2021-07-28 16:57:00|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|3
1627491430000|2021-07-28 16:57:10|1356.9|1355.7|1357|1355.8|1357.2|1356|1356.9|1355.7|18
1627491440000|2021-07-28 16:57:20|1356.9|1355.7|1357.4|1356.2|1357.4|1356.2|1356.9|1355.7|41
1627491450000|2021-07-28 16:57:30|||||||||39
1627491460000|2021-07-28 16:57:40|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357.2|1356|7
1627491470000|2021-07-28 16:57:50|||||||||3
1627491480000|2021-07-28 16:58:00|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|3
1627491490000|2021-07-28 16:58:10|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|10
1627491500000|2021-07-28 16:58:20|||||||||10
1627491510000|2021-07-28 16:58:30|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|10
1627491520000|2021-07-28 16:58:40|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|17
1627491530000|2021-07-28 16:58:50|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|4
1627491540000|2021-07-28 16:59:00|||||||||1
1627491550000|2021-07-28 16:59:10|1358.4|1357.2|1358.6|1357.4|1358.7|1357.5|1358.4|1357.2|11
1627491560000|2021-07-28 16:59:20|1358.7|1357.5|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|28
1627491570000|2021-07-28 16:59:30|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|3
1627491580000|2021-07-28 16:59:40|1358.4|1357.2|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|17
1627491590000|2021-07-28 16:59:50|1358.8|1357.6|1359.1|1357.9|1359.1|1357.9|1358.7|1357.5|19
1627491600000|2021-07-28 17:00:00|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.9|1357.7|31
1627491610000|2021-07-28 17:00:10|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|12
1627491620000|2021-07-28 17:00:20|1358.7|1357.5|1359.2|1358|1359.2|1358|1358.7|1357.5|23
1627491630000|2021-07-28 17:00:30|1359.3|1358.1|1359.1|1357.9|1359.3|1358.1|1359.1|1357.9|16
1627491640000|2021-07-28 17:00:40|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|2
1627491650000|2021-07-28 17:00:50|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|0
1627491660000|2021-07-28 17:01:00|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|4
1627491670000|2021-07-28 17:01:10|1358.9|1357.7|1358.8|1357.6|1359.1|1357.9|1358.8|1357.6|3
1627491680000|2021-07-28 17:01:20|1358.7|1357.5|1359.1|1357.9|1359.1|1357.9|1358.7|1357.5|3
1627491690000|2021-07-28 17:01:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|1
1627491710000|2021-07-28 17:01:50|1359.1|1357.9|1359.4|1358.2|1359.4|1358.2|1359.1|1357.9|6
1627491720000|2021-07-28 17:02:00|||||||||2
1627491730000|2021-07-28 17:02:10|1359.7|1358.5|1360.2|1359|1360.2|1359|1359.7|1358.5|19
1627491740000|2021-07-28 17:02:20|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|2
1627491750000|2021-07-28 17:02:30|1360.3|1359.1|1360.2|1359|1360.4|1359.2|1360.2|1359|8
1627491760000|2021-07-28 17:02:40|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|123
1627491770000|2021-07-28 17:02:50|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|5
1627491780000|2021-07-28 17:03:00|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|9
1627491790000|2021-07-28 17:03:10|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|9
1627491800000|2021-07-28 17:03:20|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|10
1627491810000|2021-07-28 17:03:30|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|6
1627491820000|2021-07-28 17:03:40|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360.1|1358.9|6
1627491830000|2021-07-28 17:03:50|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|3
1627491840000|2021-07-28 17:04:00|1360.1|1358.9|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|29
1627491850000|2021-07-28 17:04:10|||||||||1
1627491860000|2021-07-28 17:04:20|||||||||2
1627491870000|2021-07-28 17:04:30|||||||||11
1627491880000|2021-07-28 17:04:40|||||||||4
1627491890000|2021-07-28 17:04:50|||||||||1
1627491900000|2021-07-28 17:05:00|||||||||1
1627491910000|2021-07-28 17:05:10|||||||||2
1627491920000|2021-07-28 17:05:20|1359.7|1358.5|1360.4|1359.2|1360.4|1359.2|1359.7|1358.5|31
1627491930000|2021-07-28 17:05:30|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.2|1359|2
1627491940000|2021-07-28 17:05:40|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|2
1627491950000|2021-07-28 17:05:50|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|15
1627491960000|2021-07-28 17:06:00|||||||||4
1627491970000|2021-07-28 17:06:10|1360.8|1359.6|1360.4|1359.2|1360.8|1359.6|1360.4|1359.2|62
1627491980000|2021-07-28 17:06:20|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|13
1627492000000|2021-07-28 17:06:40|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|19
1627492010000|2021-07-28 17:06:50|1360.6|1359.4|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|1
1627492020000|2021-07-28 17:07:00|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1
1627492030000|2021-07-28 17:07:10|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|9
1627492060000|2021-07-28 17:07:40|||||||||7
1627492070000|2021-07-28 17:07:50|||||||||1
1627492080000|2021-07-28 17:08:00|||||||||4
1627492090000|2021-07-28 17:08:10|||||||||1
1627492100000|2021-07-28 17:08:20|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|10
1627492110000|2021-07-28 17:08:30|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|4
1627492120000|2021-07-28 17:08:40|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|3
1627492130000|2021-07-28 17:08:50|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|14
1627492140000|2021-07-28 17:09:00|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|12
1627492150000|2021-07-28 17:09:10|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|6
1627492160000|2021-07-28 17:09:20|1361.3|1360.1|1360.9|1359.7|1361.3|1360.1|1360.9|1359.7|45
1627492170000|2021-07-28 17:09:30|1360.7|1359.5|1361.2|1360|1361.2|1360|1360.7|1359.5|9
1627492180000|2021-07-28 17:09:40|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|17
1627492190000|2021-07-28 17:09:50|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361|1359.8|3
1627492200000|2021-07-28 17:10:00|1360.9|1359.7|1360.8|1359.6|1361.1|1359.9|1360.7|1359.5|10
1627492210000|2021-07-28 17:10:10|1360.7|1359.5|1361.1|1359.9|1361.1|1359.9|1360.7|1359.5|11
1627492230000|2021-07-28 17:10:30|1360.9|1359.7|1361.1|1359.9|1361.2|1360|1360.9|1359.7|7
1627492240000|2021-07-28 17:10:40|||||||||1
1627492250000|2021-07-28 17:10:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1
1627492260000|2021-07-28 17:11:00|||||||||6
1627492270000|2021-07-28 17:11:10|||||||||2
1627492280000|2021-07-28 17:11:20|||||||||27
1627492290000|2021-07-28 17:11:30|||||||||1
1627492300000|2021-07-28 17:11:40|||||||||2
1627492310000|2021-07-28 17:11:50|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|6
1627492320000|2021-07-28 17:12:00|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|2
1627492330000|2021-07-28 17:12:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|4
1627492340000|2021-07-28 17:12:20|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|5
1627492370000|2021-07-28 17:12:50|||||||||5
1627492380000|2021-07-28 17:13:00|||||||||7
1627492390000|2021-07-28 17:13:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|3
1627492400000|2021-07-28 17:13:20|||||||||9
1627492410000|2021-07-28 17:13:30|||||||||3
1627492420000|2021-07-28 17:13:40|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|3
1627492430000|2021-07-28 17:13:50|||||||||1
1627492440000|2021-07-28 17:14:00|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|35
1627492450000|2021-07-28 17:14:10|||||||||24
1627492460000|2021-07-28 17:14:20|||||||||4
1627492470000|2021-07-28 17:14:30|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|9
1627492480000|2021-07-28 17:14:40|||||||||5
1627492490000|2021-07-28 17:14:50|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|16
1627492500000|2021-07-28 17:15:00|1360.6|1359.4|1360.6|1359.4|1360.7|1359.5|1360.4|1359.2|12
1627492510000|2021-07-28 17:15:10|||||||||2
1627492520000|2021-07-28 17:15:20|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|32
1627492530000|2021-07-28 17:15:30|1360.6|1359.4|1360.4|1359.2|1360.6|1359.4|1360.4|1359.2|29
1627492540000|2021-07-28 17:15:40|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.2|1359|32
1627492560000|2021-07-28 17:16:00|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|47
1627492570000|2021-07-28 17:16:10|1360.6|1359.4|1360.4|1359.2|1360.6|1359.4|1360.4|1359.2|9
1627492580000|2021-07-28 17:16:20|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|11
1627492590000|2021-07-28 17:16:30|||||||||2
1627492600000|2021-07-28 17:16:40|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|18
1627492610000|2021-07-28 17:16:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1627492620000|2021-07-28 17:17:00|1361.7|1360.5|1361.2|1360|1361.7|1360.5|1361.2|1360|67
1627492630000|2021-07-28 17:17:10|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|12
1627492640000|2021-07-28 17:17:20|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|3
1627492650000|2021-07-28 17:17:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|13
1627492660000|2021-07-28 17:17:40|1361.7|1360.5|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|1
1627492670000|2021-07-28 17:17:50|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|45
1627492680000|2021-07-28 17:18:00|1361.4|1360.2|1361.5|1360.3|1361.7|1360.5|1361.4|1360.2|12
1627492690000|2021-07-28 17:18:10|1361.7|1360.5|1361.7|1360.5|1362.1|1360.9|1361.4|1360.2|45
1627492700000|2021-07-28 17:18:20|1361.5|1360.3|1361.2|1360|1361.5|1360.3|1361.2|1360|58
1627492710000|2021-07-28 17:18:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|3
1627492720000|2021-07-28 17:18:40|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.4|1360.2|8
1627492730000|2021-07-28 17:18:50|1361.6|1360.4|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|4
1627492740000|2021-07-28 17:19:00|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|2
1627492750000|2021-07-28 17:19:10|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|12
1627492760000|2021-07-28 17:19:20|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|4
1627492770000|2021-07-28 17:19:30|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|3
1627492780000|2021-07-28 17:19:40|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.5|1360.3|58
1627492790000|2021-07-28 17:19:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|3
1627492800000|2021-07-28 17:20:00|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|4
1627492810000|2021-07-28 17:20:10|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.2|1360|3
1627492820000|2021-07-28 17:20:20|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|27
1627492830000|2021-07-28 17:20:30|||||||||14
1627492850000|2021-07-28 17:20:50|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|11
1627492860000|2021-07-28 17:21:00|||||||||2
1627492870000|2021-07-28 17:21:10|||||||||1
1627492880000|2021-07-28 17:21:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|44
1627492910000|2021-07-28 17:21:50|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|4
1627492920000|2021-07-28 17:22:00|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|1
1627492930000|2021-07-28 17:22:10|1360.9|1359.7|1361|1359.8|1361.1|1359.9|1360.9|1359.7|1
1627492940000|2021-07-28 17:22:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1627492950000|2021-07-28 17:22:30|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|3
1627492960000|2021-07-28 17:22:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1627492970000|2021-07-28 17:22:50|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|3
1627492980000|2021-07-28 17:23:00|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.8|1359.6|5
1627493000000|2021-07-28 17:23:20|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|4
1627493010000|2021-07-28 17:23:30|||||||||28
1627493020000|2021-07-28 17:23:40|||||||||1
1627493030000|2021-07-28 17:23:50|||||||||1
1627493040000|2021-07-28 17:24:00|||||||||12
1627493050000|2021-07-28 17:24:10|||||||||1
1627493060000|2021-07-28 17:24:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|83
1627493070000|2021-07-28 17:24:30|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|1
1627493080000|2021-07-28 17:24:40|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|10
1627493090000|2021-07-28 17:24:50|1360.7|1359.5|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|3
1627493100000|2021-07-28 17:25:00|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|7
1627493110000|2021-07-28 17:25:10|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|3
1627493120000|2021-07-28 17:25:20|1360.4|1359.2|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|13
1627493130000|2021-07-28 17:25:30|||||||||1
1627493140000|2021-07-28 17:25:40|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|7
1627493150000|2021-07-28 17:25:50|||||||||38
1627493160000|2021-07-28 17:26:00|1360.9|1359.7|1361.4|1360.2|1361.4|1360.2|1360.9|1359.7|9
1627493170000|2021-07-28 17:26:10|1361.5|1360.3|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|14
1627493180000|2021-07-28 17:26:20|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|12
1627493190000|2021-07-28 17:26:30|1361.2|1360|1361.2|1360|1361.3|1360.1|1361.2|1360|40
1627493210000|2021-07-28 17:26:50|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1
1627493220000|2021-07-28 17:27:00|1361.2|1360|1361.2|1360|1361.4|1360.2|1361.2|1360|4
1627493230000|2021-07-28 17:27:10|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|1
1627493240000|2021-07-28 17:27:20|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.3|1360.1|35
1627493250000|2021-07-28 17:27:30|1361.4|1360.2|1361.5|1360.3|1361.7|1360.5|1361.4|1360.2|5
1627493260000|2021-07-28 17:27:40|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1627493270000|2021-07-28 17:27:50|||||||||12
1627493280000|2021-07-28 17:28:00|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|4
1627493290000|2021-07-28 17:28:10|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1
1627493300000|2021-07-28 17:28:20|1361.3|1360.1|1362.2|1361|1362.2|1361|1361.3|1360.1|12
1627493310000|2021-07-28 17:28:30|1361.9|1360.7|1361.9|1360.7|1362.2|1361|1361.9|1360.7|12
1627493320000|2021-07-28 17:28:40|1362|1360.8|1362|1360.8|1362.1|1360.9|1362|1360.8|0
1627493330000|2021-07-28 17:28:50|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627493340000|2021-07-28 17:29:00|1362.2|1361|1362.4|1361.2|1362.4|1361.2|1362.2|1361|1
1627493350000|2021-07-28 17:29:10|1362.9|1361.7|1363|1361.8|1363.2|1362|1362.9|1361.7|133
1627493360000|2021-07-28 17:29:20|1363.2|1362|1363|1361.8|1363.2|1362|1363|1361.8|7
1627493370000|2021-07-28 17:29:30|1363.2|1362|1362.9|1361.7|1363.2|1362|1362.9|1361.7|13
1627493380000|2021-07-28 17:29:40|1362.8|1361.6|1363.1|1361.9|1363.1|1361.9|1362.8|1361.6|20
1627493390000|2021-07-28 17:29:50|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|9
1627493400000|2021-07-28 17:30:00|1363.1|1361.9|1363.2|1362|1363.2|1362|1363.1|1361.9|4
1627493410000|2021-07-28 17:30:10|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|11
1627493420000|2021-07-28 17:30:20|||||||||8
1627493430000|2021-07-28 17:30:30|1363|1361.8|1363|1361.8|1363.2|1362|1363|1361.8|6
1627493440000|2021-07-28 17:30:40|||||||||6
1627493450000|2021-07-28 17:30:50|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|2
1627493460000|2021-07-28 17:31:00|1363.1|1361.9|1362.9|1361.7|1363.1|1361.9|1362.9|1361.7|8
1627493470000|2021-07-28 17:31:10|||||||||6
1627493480000|2021-07-28 17:31:20|1363|1361.8|1363.2|1362|1363.2|1362|1363|1361.8|9
1627493490000|2021-07-28 17:31:30|||||||||25
1627493500000|2021-07-28 17:31:40|1363.1|1361.9|1363.2|1362|1363.2|1362|1363.1|1361.9|13
1627493510000|2021-07-28 17:31:50|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|8
1627493520000|2021-07-28 17:32:00|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.6|1362.4|91
1627493530000|2021-07-28 17:32:10|||||||||3
1627493540000|2021-07-28 17:32:20|||||||||23
1627493550000|2021-07-28 17:32:30|1364.2|1363|1364.1|1362.9|1364.2|1363|1363.9|1362.7|22
1627493560000|2021-07-28 17:32:40|1364.2|1363|1364.2|1363|1364.3|1363.1|1364.2|1363|6
1627493580000|2021-07-28 17:33:00|1363.9|1362.7|1364.2|1363|1364.2|1363|1363.9|1362.7|34
1627493590000|2021-07-28 17:33:10|||||||||4
1627493610000|2021-07-28 17:33:30|||||||||9
1627493620000|2021-07-28 17:33:40|1364.3|1363.1|1364.3|1363.1|1364.4|1363.2|1364.2|1363|8
1627493630000|2021-07-28 17:33:50|1364.2|1363|1364.3|1363.1|1364.3|1363.1|1364.2|1363|17
1627493640000|2021-07-28 17:34:00|1364.2|1363|1363.9|1362.7|1364.2|1363|1363.9|1362.7|29
1627493650000|2021-07-28 17:34:10|1363.8|1362.6|1363.7|1362.5|1363.8|1362.6|1363.7|1362.5|12
1627493660000|2021-07-28 17:34:20|1363.8|1362.6|1363.7|1362.5|1363.8|1362.6|1363.7|1362.5|7
1627493670000|2021-07-28 17:34:30|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|7
1627493680000|2021-07-28 17:34:40|1363.5|1362.3|1363.4|1362.2|1363.7|1362.5|1363.4|1362.2|4
1627493690000|2021-07-28 17:34:50|1363.3|1362.1|1363.2|1362|1363.4|1362.2|1363.2|1362|8
1627493700000|2021-07-28 17:35:00|1363.4|1362.2|1363.3|1362.1|1363.4|1362.2|1363.2|1362|29
1627493710000|2021-07-28 17:35:10|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|6
1627493720000|2021-07-28 17:35:20|1363.4|1362.2|1363.3|1362.1|1363.4|1362.2|1363.3|1362.1|15
1627493730000|2021-07-28 17:35:30|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|27
1627493740000|2021-07-28 17:35:40|||||||||2
1627493750000|2021-07-28 17:35:50|1363.5|1362.3|1363.4|1362.2|1363.5|1362.3|1363.4|1362.2|11
1627493760000|2021-07-28 17:36:00|1363.8|1362.6|1364|1362.8|1364.2|1363|1363.8|1362.6|28
1627493770000|2021-07-28 17:36:10|1363.9|1362.7|1363.9|1362.7|1364|1362.8|1363.9|1362.7|50
1627493780000|2021-07-28 17:36:20|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|35
1627493790000|2021-07-28 17:36:30|1364.1|1362.9|1364|1362.8|1364.1|1362.9|1364|1362.8|40
1627493800000|2021-07-28 17:36:40|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|5
1627493810000|2021-07-28 17:36:50|||||||||1
1627493820000|2021-07-28 17:37:00|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1364.1|1362.9|4
1627493830000|2021-07-28 17:37:10|1364|1362.8|1364.2|1363|1364.3|1363.1|1363.9|1362.7|24
1627493840000|2021-07-28 17:37:20|1364|1362.8|1363.9|1362.7|1364|1362.8|1363.9|1362.7|6
1627493850000|2021-07-28 17:37:30|1364.1|1362.9|1363.9|1362.7|1364.1|1362.9|1363.9|1362.7|0
1627493860000|2021-07-28 17:37:40|1364|1362.8|1363.9|1362.7|1364.1|1362.9|1363.9|1362.7|6
1627493870000|2021-07-28 17:37:50|1363.7|1362.5|1363.9|1362.7|1363.9|1362.7|1363.7|1362.5|16
1627493890000|2021-07-28 17:38:10|1363.7|1362.5|1363.7|1362.5|1363.9|1362.7|1363.7|1362.5|10
1627493900000|2021-07-28 17:38:20|1363.8|1362.6|1363.7|1362.5|1363.9|1362.7|1363.7|1362.5|9
1627493910000|2021-07-28 17:38:30|||||||||19
1627493920000|2021-07-28 17:38:40|1363.8|1362.6|1363.9|1362.7|1363.9|1362.7|1363.8|1362.6|17
1627493930000|2021-07-28 17:38:50|1363.8|1362.6|1363.8|1362.6|1363.9|1362.7|1363.8|1362.6|1
1627493940000|2021-07-28 17:39:00|1363.7|1362.5|1363.8|1362.6|1363.9|1362.7|1363.7|1362.5|6
1627493960000|2021-07-28 17:39:20|1363.7|1362.5|1363.5|1362.3|1363.7|1362.5|1363.5|1362.3|5
1627493970000|2021-07-28 17:39:30|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.2|1362|28
1627493980000|2021-07-28 17:39:40|1363.3|1362.1|1363.7|1362.5|1363.8|1362.6|1363.3|1362.1|19
1627493990000|2021-07-28 17:39:50|||||||||3
1627494000000|2021-07-28 17:40:00|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.7|1362.5|4
1627494010000|2021-07-28 17:40:10|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|2
1627494020000|2021-07-28 17:40:20|1363.8|1362.6|1363.8|1362.6|1363.9|1362.7|1363.8|1362.6|4
1627494030000|2021-07-28 17:40:30|1363.9|1362.7|1364.2|1363|1364.4|1363.2|1363.9|1362.7|21
1627494040000|2021-07-28 17:40:40|||||||||103
1627494050000|2021-07-28 17:40:50|||||||||2
1627494060000|2021-07-28 17:41:00|1364|1362.8|1364.4|1363.2|1364.4|1363.2|1364|1362.8|45
1627494070000|2021-07-28 17:41:10|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1
1627494080000|2021-07-28 17:41:20|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|2
1627494090000|2021-07-28 17:41:30|||||||||50
1627494100000|2021-07-28 17:41:40|1364.2|1363|1363.9|1362.7|1364.2|1363|1363.9|1362.7|20
1627494110000|2021-07-28 17:41:50|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|10
1627494120000|2021-07-28 17:42:00|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1364|1362.8|19
1627494130000|2021-07-28 17:42:10|1363.9|1362.7|1363.7|1362.5|1363.9|1362.7|1363.7|1362.5|66
1627494140000|2021-07-28 17:42:20|1363.6|1362.4|1363.7|1362.5|1363.7|1362.5|1363.4|1362.2|36
1627494150000|2021-07-28 17:42:30|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.5|1362.3|8
1627494160000|2021-07-28 17:42:40|1363.4|1362.2|1363.4|1362.2|1363.6|1362.4|1363.4|1362.2|5
1627494170000|2021-07-28 17:42:50|||||||||6
1627494180000|2021-07-28 17:43:00|1363.7|1362.5|1363.8|1362.6|1363.9|1362.7|1363.7|1362.5|22
1627494190000|2021-07-28 17:43:10|1363.9|1362.7|1363.8|1362.6|1363.9|1362.7|1363.7|1362.5|8
1627494200000|2021-07-28 17:43:20|1363.7|1362.5|1363.7|1362.5|1363.8|1362.6|1363.6|1362.4|27
1627494210000|2021-07-28 17:43:30|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|6
1627494220000|2021-07-28 17:43:40|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.8|1362.6|2
1627494230000|2021-07-28 17:43:50|1363.8|1362.6|1363.7|1362.5|1363.9|1362.7|1363.7|1362.5|4
1627494240000|2021-07-28 17:44:00|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.7|1362.5|4
1627494250000|2021-07-28 17:44:10|1363.9|1362.7|1363.8|1362.6|1363.9|1362.7|1363.8|1362.6|52
1627494260000|2021-07-28 17:44:20|1363.9|1362.7|1364.2|1363|1364.2|1363|1363.9|1362.7|6
1627494270000|2021-07-28 17:44:30|1364.1|1362.9|1364.2|1363|1364.2|1363|1364|1362.8|84
1627494280000|2021-07-28 17:44:40|||||||||9
1627494290000|2021-07-28 17:44:50|1364|1362.8|1364|1362.8|1364.2|1363|1363.9|1362.7|29
1627494300000|2021-07-28 17:45:00|1364.2|1363|1364|1362.8|1364.4|1363.2|1364|1362.8|24
1627494310000|2021-07-28 17:45:10|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|14
1627494320000|2021-07-28 17:45:20|1364.1|1362.9|1364.2|1363|1364.2|1363|1364.1|1362.9|5
1627494330000|2021-07-28 17:45:30|1364.3|1363.1|1363.9|1362.7|1364.3|1363.1|1363.9|1362.7|17
1627494340000|2021-07-28 17:45:40|1364.1|1362.9|1364.2|1363|1364.2|1363|1363.9|1362.7|18
1627494350000|2021-07-28 17:45:50|1364|1362.8|1363.9|1362.7|1364|1362.8|1363.9|1362.7|86
1627494360000|2021-07-28 17:46:00|1364|1362.8|1364.1|1362.9|1364.3|1363.1|1363.9|1362.7|43
1627494370000|2021-07-28 17:46:10|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|19
1627494380000|2021-07-28 17:46:20|||||||||11
1627494390000|2021-07-28 17:46:30|1364.1|1362.9|1364.2|1363|1364.2|1363|1364.1|1362.9|9
1627494400000|2021-07-28 17:46:40|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1364.1|1362.9|21
1627494410000|2021-07-28 17:46:50|1364|1362.8|1364.2|1363|1364.2|1363|1364|1362.8|258
1627494420000|2021-07-28 17:47:00|1364.3|1363.1|1364.5|1363.3|1364.5|1363.3|1364.3|1363.1|89
1627494430000|2021-07-28 17:47:10|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|8
1627494450000|2021-07-28 17:47:30|1364.2|1363|1364.4|1363.2|1364.4|1363.2|1364.2|1363|1
1627494460000|2021-07-28 17:47:40|1364.3|1363.1|1364.2|1363|1364.4|1363.2|1364.2|1363|61
1627494470000|2021-07-28 17:47:50|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1364|1362.8|27
1627494480000|2021-07-28 17:48:00|1364.2|1363|1364.2|1363|1364.2|1363|1364|1362.8|20
1627494490000|2021-07-28 17:48:10|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.3|1363.1|138
1627494500000|2021-07-28 17:48:20|1364.5|1363.3|1364.7|1363.5|1364.7|1363.5|1364.5|1363.3|22
1627494510000|2021-07-28 17:48:30|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|25
1627494520000|2021-07-28 17:48:40|1364.7|1363.5|1364.5|1363.3|1364.7|1363.5|1364.5|1363.3|2
1627494530000|2021-07-28 17:48:50|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.6|1363.4|0
1627494540000|2021-07-28 17:49:00|1364.5|1363.3|1364.7|1363.5|1364.7|1363.5|1364.5|1363.3|66
1627494550000|2021-07-28 17:49:10|||||||||4
1627494560000|2021-07-28 17:49:20|||||||||3
1627494570000|2021-07-28 17:49:30|||||||||61
1627494580000|2021-07-28 17:49:40|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.5|1363.3|9
1627494590000|2021-07-28 17:49:50|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|0
1627494600000|2021-07-28 17:50:00|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|9
1627494610000|2021-07-28 17:50:10|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|24
1627494620000|2021-07-28 17:50:20|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|13
1627494640000|2021-07-28 17:50:40|1364.7|1363.5|1364.4|1363.2|1364.7|1363.5|1364.4|1363.2|6
1627494650000|2021-07-28 17:50:50|1364.2|1363|1364.1|1362.9|1364.2|1363|1363.9|1362.7|23
1627494660000|2021-07-28 17:51:00|1364.2|1363|1364.3|1363.1|1364.3|1363.1|1364.2|1363|18
1627494670000|2021-07-28 17:51:10|1364.2|1363|1363.8|1362.6|1364.2|1363|1363.8|1362.6|16
1627494680000|2021-07-28 17:51:20|1363.9|1362.7|1363.9|1362.7|1364.2|1363|1363.8|1362.6|6
1627494690000|2021-07-28 17:51:30|1363.8|1362.6|1363.9|1362.7|1363.9|1362.7|1363.7|1362.5|15
1627494700000|2021-07-28 17:51:40|1363.8|1362.6|1363.7|1362.5|1363.8|1362.6|1363.7|1362.5|2
1627494710000|2021-07-28 17:51:50|||||||||9
1627494720000|2021-07-28 17:52:00|1363.9|1362.7|1363.9|1362.7|1364.1|1362.9|1363.9|1362.7|15
1627494730000|2021-07-28 17:52:10|||||||||10
1627494740000|2021-07-28 17:52:20|||||||||4
1627494750000|2021-07-28 17:52:30|1364|1362.8|1363.9|1362.7|1364|1362.8|1363.9|1362.7|2
1627494760000|2021-07-28 17:52:40|1364.1|1362.9|1363.9|1362.7|1364.2|1363|1363.9|1362.7|22
1627494770000|2021-07-28 17:52:50|||||||||13
1627494780000|2021-07-28 17:53:00|1364.1|1362.9|1364|1362.8|1364.1|1362.9|1364|1362.8|24
1627494790000|2021-07-28 17:53:10|1364.2|1363|1364.3|1363.1|1364.4|1363.2|1364.2|1363|36
1627494800000|2021-07-28 17:53:20|1364.2|1363|1364.5|1363.3|1364.5|1363.3|1364.2|1363|54
1627494810000|2021-07-28 17:53:30|1364.4|1363.2|1364.3|1363.1|1364.6|1363.4|1364.2|1363|64
1627494820000|2021-07-28 17:53:40|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|0
1627494830000|2021-07-28 17:53:50|1364.2|1363|1364.4|1363.2|1364.4|1363.2|1364.2|1363|37
1627494840000|2021-07-28 17:54:00|1364.5|1363.3|1364.6|1363.4|1364.7|1363.5|1364.5|1363.3|71
1627494850000|2021-07-28 17:54:10|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.5|1363.3|7
1627494860000|2021-07-28 17:54:20|1364.5|1363.3|1364.7|1363.5|1364.7|1363.5|1364.5|1363.3|20
1627494870000|2021-07-28 17:54:30|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|6
1627494880000|2021-07-28 17:54:40|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.4|1363.2|10
1627494890000|2021-07-28 17:54:50|1364.4|1363.2|1364.5|1363.3|1364.6|1363.4|1364.4|1363.2|11
1627494900000|2021-07-28 17:55:00|1364.6|1363.4|1364.5|1363.3|1364.7|1363.5|1364.4|1363.2|15
1627494910000|2021-07-28 17:55:10|1364.4|1363.2|1364|1362.8|1364.7|1363.5|1364|1362.8|23
1627494920000|2021-07-28 17:55:20|1364.2|1363|1364|1362.8|1364.2|1363|1364|1362.8|19
1627494930000|2021-07-28 17:55:30|1364.2|1363|1364.2|1363|1364.2|1363|1364.1|1362.9|1
1627494940000|2021-07-28 17:55:40|1364|1362.8|1363.9|1362.7|1364.2|1363|1363.8|1362.6|36
1627494950000|2021-07-28 17:55:50|1363.8|1362.6|1363.8|1362.6|1363.9|1362.7|1363.7|1362.5|29
1627494960000|2021-07-28 17:56:00|1363.9|1362.7|1363.7|1362.5|1363.9|1362.7|1363.7|1362.5|10
1627494980000|2021-07-28 17:56:20|1363.6|1362.4|1363.4|1362.2|1363.7|1362.5|1363.4|1362.2|5
1627494990000|2021-07-28 17:56:30|1363.6|1362.4|1363.4|1362.2|1363.6|1362.4|1363.4|1362.2|6
1627495000000|2021-07-28 17:56:40|1363.3|1362.1|1363.2|1362|1363.3|1362.1|1363.2|1362|3
1627495010000|2021-07-28 17:56:50|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|1363.2|1362|40
1627495020000|2021-07-28 17:57:00|1363.4|1362.2|1363.2|1362|1363.4|1362.2|1363.2|1362|6
1627495030000|2021-07-28 17:57:10|||||||||8
1627495040000|2021-07-28 17:57:20|||||||||4
1627495050000|2021-07-28 17:57:30|1363.4|1362.2|1363.3|1362.1|1363.4|1362.2|1363.3|1362.1|5
1627495060000|2021-07-28 17:57:40|1363.2|1362|1363.2|1362|1363.3|1362.1|1363.2|1362|6
1627495070000|2021-07-28 17:57:50|||||||||3
1627495080000|2021-07-28 17:58:00|||||||||3
1627495090000|2021-07-28 17:58:10|1363.4|1362.2|1363.2|1362|1363.4|1362.2|1363.2|1362|22
1627495100000|2021-07-28 17:58:20|||||||||4
1627495110000|2021-07-28 17:58:30|||||||||22
1627495120000|2021-07-28 17:58:40|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|7
1627495130000|2021-07-28 17:58:50|||||||||54
1627495140000|2021-07-28 17:59:00|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.5|1361.3|65
1627495150000|2021-07-28 17:59:10|1362.5|1361.3|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|135
1627495160000|2021-07-28 17:59:20|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|10
1627495170000|2021-07-28 17:59:30|||||||||8
1627495180000|2021-07-28 17:59:40|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|3
1627495190000|2021-07-28 17:59:50|1362.6|1361.4|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|14
1627495200000|2021-07-28 18:00:00|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|32
1627495210000|2021-07-28 18:00:10|1362.8|1361.6|1362.9|1361.7|1363|1361.8|1362.8|1361.6|24
1627495220000|2021-07-28 18:00:20|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.2|1362|5
1627495230000|2021-07-28 18:00:30|1363.5|1362.3|1362.8|1361.6|1363.5|1362.3|1362.8|1361.6|19
1627495240000|2021-07-28 18:00:40|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|14
1627495250000|2021-07-28 18:00:50|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|4
1627495260000|2021-07-28 18:01:00|1362.7|1361.5|1362.4|1361.2|1362.8|1361.6|1362.4|1361.2|20
1627495270000|2021-07-28 18:01:10|1362.7|1361.5|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|28
1627495280000|2021-07-28 18:01:20|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|10
1627495290000|2021-07-28 18:01:30|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|10
1627495300000|2021-07-28 18:01:40|1363.2|1362|1363|1361.8|1363.4|1362.2|1362.9|1361.7|24
1627495310000|2021-07-28 18:01:50|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|10
1627495320000|2021-07-28 18:02:00|1362.8|1361.6|1362.9|1361.7|1363.2|1362|1362.8|1361.6|16
1627495330000|2021-07-28 18:02:10|1363.1|1361.9|1363.1|1361.9|1363.2|1362|1363.1|1361.9|3
1627495340000|2021-07-28 18:02:20|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|3
1627495350000|2021-07-28 18:02:30|1363|1361.8|1362.4|1361.2|1363|1361.8|1362.4|1361.2|39
1627495360000|2021-07-28 18:02:40|1362.5|1361.3|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|5
1627495370000|2021-07-28 18:02:50|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.5|1361.3|9
1627495380000|2021-07-28 18:03:00|1362.9|1361.7|1362.8|1361.6|1363|1361.8|1362.7|1361.5|21
1627495390000|2021-07-28 18:03:10|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|0
1627495400000|2021-07-28 18:03:20|||||||||1
1627495410000|2021-07-28 18:03:30|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.8|1361.6|5
1627495420000|2021-07-28 18:03:40|1362.8|1361.6|1362.6|1361.4|1362.8|1361.6|1362.4|1361.2|8
1627495430000|2021-07-28 18:03:50|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|18
1627495440000|2021-07-28 18:04:00|1362.6|1361.4|1362.9|1361.7|1362.9|1361.7|1362.3|1361.1|29
1627495450000|2021-07-28 18:04:10|1362.8|1361.6|1362.7|1361.5|1362.8|1361.6|1362.4|1361.2|5
1627495460000|2021-07-28 18:04:20|1362.9|1361.7|1363.3|1362.1|1363.3|1362.1|1362.9|1361.7|16
1627495470000|2021-07-28 18:04:30|1363.4|1362.2|1363.3|1362.1|1363.4|1362.2|1363.2|1362|51
1627495480000|2021-07-28 18:04:40|1363.2|1362|1363.2|1362|1363.2|1362|1363.1|1361.9|1
1627495490000|2021-07-28 18:04:50|||||||||6
1627495500000|2021-07-28 18:05:00|1363.3|1362.1|1363.4|1362.2|1363.5|1362.3|1363.3|1362.1|11
1627495510000|2021-07-28 18:05:10|1363.2|1362|1362.9|1361.7|1363.3|1362.1|1362.9|1361.7|18
1627495520000|2021-07-28 18:05:20|1362.8|1361.6|1362.4|1361.2|1362.8|1361.6|1362.3|1361.1|32
1627495550000|2021-07-28 18:05:50|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|18
1627495560000|2021-07-28 18:06:00|1362.7|1361.5|1362.4|1361.2|1362.7|1361.5|1362.4|1361.2|16
1627495570000|2021-07-28 18:06:10|1362.3|1361.1|1362.4|1361.2|1362.4|1361.2|1362.3|1361.1|9
1627495590000|2021-07-28 18:06:30|1362.7|1361.5|1362.4|1361.2|1362.7|1361.5|1362.4|1361.2|51
1627495600000|2021-07-28 18:06:40|1362.7|1361.5|1362.4|1361.2|1362.8|1361.6|1362.4|1361.2|39
1627495610000|2021-07-28 18:06:50|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.4|1361.2|1
1627495620000|2021-07-28 18:07:00|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.4|1361.2|6
1627495630000|2021-07-28 18:07:10|1362.4|1361.2|1362.7|1361.5|1362.7|1361.5|1362.4|1361.2|8
1627495640000|2021-07-28 18:07:20|||||||||5
1627495650000|2021-07-28 18:07:30|||||||||32
1627495660000|2021-07-28 18:07:40|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|16
1627495670000|2021-07-28 18:07:50|1362.2|1361|1362.2|1361|1362.2|1361|1361.9|1360.7|30
1627495680000|2021-07-28 18:08:00|||||||||9
1627495690000|2021-07-28 18:08:10|1362.1|1360.9|1361.9|1360.7|1362.2|1361|1361.9|1360.7|63
1627495700000|2021-07-28 18:08:20|1362.2|1361|1361.9|1360.7|1362.2|1361|1361.9|1360.7|40
1627495710000|2021-07-28 18:08:30|1362|1360.8|1362.3|1361.1|1362.3|1361.1|1362|1360.8|38
1627495720000|2021-07-28 18:08:40|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|4
1627495730000|2021-07-28 18:08:50|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|4
1627495740000|2021-07-28 18:09:00|1362|1360.8|1362.3|1361.1|1362.3|1361.1|1362|1360.8|31
1627495750000|2021-07-28 18:09:10|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|18
1627495760000|2021-07-28 18:09:20|||||||||11
1627495770000|2021-07-28 18:09:30|||||||||32
1627495780000|2021-07-28 18:09:40|1362.5|1361.3|1362.4|1361.2|1362.6|1361.4|1362.2|1361|67
1627495790000|2021-07-28 18:09:50|1362.5|1361.3|1362.7|1361.5|1362.7|1361.5|1362.4|1361.2|22
1627495800000|2021-07-28 18:10:00|||||||||5
1627495810000|2021-07-28 18:10:10|1362.6|1361.4|1363.7|1362.5|1363.7|1362.5|1362.4|1361.2|116
1627495820000|2021-07-28 18:10:20|1363.4|1362.2|1363.2|1362|1363.4|1362.2|1363.2|1362|8
1627495830000|2021-07-28 18:10:30|1362.9|1361.7|1363.2|1362|1363.2|1362|1362.9|1361.7|25
1627495840000|2021-07-28 18:10:40|1363.3|1362.1|1363.6|1362.4|1363.6|1362.4|1363.3|1362.1|30
1627495850000|2021-07-28 18:10:50|1363.5|1362.3|1363.4|1362.2|1363.6|1362.4|1363.4|1362.2|12
1627495860000|2021-07-28 18:11:00|||||||||1
1627495870000|2021-07-28 18:11:10|1363.7|1362.5|1363.2|1362|1363.7|1362.5|1363.2|1362|56
1627495880000|2021-07-28 18:11:20|||||||||2
1627495890000|2021-07-28 18:11:30|1363.5|1362.3|1363.2|1362|1363.5|1362.3|1363.2|1362|20
1627495900000|2021-07-28 18:11:40|1363.4|1362.2|1362.9|1361.7|1363.4|1362.2|1362.9|1361.7|17
1627495910000|2021-07-28 18:11:50|1363|1361.8|1363.2|1362|1363.2|1362|1363|1361.8|14
1627495920000|2021-07-28 18:12:00|1363.4|1362.2|1363.5|1362.3|1363.7|1362.5|1363.4|1362.2|37
1627495930000|2021-07-28 18:12:10|1363.4|1362.2|1363.5|1362.3|1363.7|1362.5|1363.4|1362.2|21
1627495940000|2021-07-28 18:12:20|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|5
1627495950000|2021-07-28 18:12:30|1363.7|1362.5|1363.9|1362.7|1364.2|1363|1363.5|1362.3|133
1627495960000|2021-07-28 18:12:40|1364|1362.8|1364.2|1363|1364.2|1363|1364|1362.8|10
1627495970000|2021-07-28 18:12:50|1364.3|1363.1|1364.2|1363|1364.4|1363.2|1364.2|1363|31
1627495980000|2021-07-28 18:13:00|1364.1|1362.9|1363.6|1362.4|1364.1|1362.9|1363.6|1362.4|173
1627495990000|2021-07-28 18:13:10|1363.5|1362.3|1363.2|1362|1363.5|1362.3|1363.2|1362|29
1627496000000|2021-07-28 18:13:20|1363.1|1361.9|1363.2|1362|1363.2|1362|1362.9|1361.7|58
1627496010000|2021-07-28 18:13:30|1363|1361.8|1362.9|1361.7|1363.2|1362|1362.9|1361.7|12
1627496020000|2021-07-28 18:13:40|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.1|1361.9|36
1627496030000|2021-07-28 18:13:50|1363.2|1362|1362.4|1361.2|1363.2|1362|1362.4|1361.2|88
1627496040000|2021-07-28 18:14:00|1362.2|1361|1362.7|1361.5|1362.9|1361.7|1362.2|1361|190
1627496050000|2021-07-28 18:14:10|1362.4|1361.2|1362.4|1361.2|1362.7|1361.5|1362.3|1361.1|71
1627496060000|2021-07-28 18:14:20|1362.7|1361.5|1362.7|1361.5|1363.1|1361.9|1362.6|1361.4|152
1627496070000|2021-07-28 18:14:30|1362.9|1361.7|1362.9|1361.7|1363.2|1362|1362.9|1361.7|76
1627496080000|2021-07-28 18:14:40|1362.7|1361.5|1362.7|1361.5|1363.1|1361.9|1362.7|1361.5|167
1627496090000|2021-07-28 18:14:50|1362.4|1361.2|1363.4|1362.2|1363.4|1362.2|1362.3|1361.1|142
1627496100000|2021-07-28 18:15:00|1363.3|1362.1|1363.1|1361.9|1363.4|1362.2|1362.9|1361.7|60
1627496110000|2021-07-28 18:15:10|1362.9|1361.7|1362.8|1361.6|1363.2|1362|1362.8|1361.6|20
1627496120000|2021-07-28 18:15:20|1363.2|1362|1362.9|1361.7|1363.2|1362|1362.9|1361.7|26
1627496130000|2021-07-28 18:15:30|1363.1|1361.9|1363.2|1362|1363.2|1362|1362.9|1361.7|25
1627496140000|2021-07-28 18:15:40|1363.1|1361.9|1363.4|1362.2|1363.4|1362.2|1363.1|1361.9|58
1627496150000|2021-07-28 18:15:50|1363.2|1362|1362.9|1361.7|1363.2|1362|1362.9|1361.7|23
1627496160000|2021-07-28 18:16:00|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|27
1627496170000|2021-07-28 18:16:10|1363.1|1361.9|1363.2|1362|1363.2|1362|1362.9|1361.7|15
1627496180000|2021-07-28 18:16:20|1363.1|1361.9|1363|1361.8|1363.2|1362|1362.9|1361.7|15
1627496190000|2021-07-28 18:16:30|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|47
1627496200000|2021-07-28 18:16:40|1362.8|1361.6|1363.2|1362|1363.2|1362|1362.8|1361.6|15
1627496210000|2021-07-28 18:16:50|||||||||85
1627496220000|2021-07-28 18:17:00|||||||||10
1627496230000|2021-07-28 18:17:10|||||||||26
1627496240000|2021-07-28 18:17:20|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|30
1627496250000|2021-07-28 18:17:30|1363.2|1362|1362.9|1361.7|1363.2|1362|1362.9|1361.7|26
1627496260000|2021-07-28 18:17:40|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|20
1627496270000|2021-07-28 18:17:50|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|46
1627496280000|2021-07-28 18:18:00|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|24
1627496290000|2021-07-28 18:18:10|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|48
1627496300000|2021-07-28 18:18:20|||||||||3
1627496310000|2021-07-28 18:18:30|1363.2|1362|1362.9|1361.7|1363.2|1362|1362.9|1361.7|173
1627496320000|2021-07-28 18:18:40|1363.1|1361.9|1363.2|1362|1363.2|1362|1363.1|1361.9|11
1627496330000|2021-07-28 18:18:50|1362.9|1361.7|1363.2|1362|1363.2|1362|1362.9|1361.7|9
1627496340000|2021-07-28 18:19:00|1363|1361.8|1362.9|1361.7|1363.2|1362|1362.9|1361.7|50
1627496350000|2021-07-28 18:19:10|1363.2|1362|1363.2|1362|1363.4|1362.2|1363.2|1362|115
1627496360000|2021-07-28 18:19:20|1362.9|1361.7|1363|1361.8|1363.2|1362|1362.9|1361.7|23
1627496370000|2021-07-28 18:19:30|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|14
1627496380000|2021-07-28 18:19:40|||||||||2
1627496390000|2021-07-28 18:19:50|||||||||52
1627516800000|2021-07-29 00:00:00|1362.5|1361.3|1362.7|1361.5|1363.3|1362.1|1362.5|1361.3|30
1627516810000|2021-07-29 00:00:10|1362.6|1361.4|1363.1|1361.9|1363.1|1361.9|1362.6|1361.4|26
1627516820000|2021-07-29 00:00:20|1363.2|1362|1363|1361.8|1363.3|1362.1|1363|1361.8|21
1627516830000|2021-07-29 00:00:30|1363.2|1362|1363|1361.8|1363.2|1362|1362.6|1361.4|29
1627516840000|2021-07-29 00:00:40|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1
1627516850000|2021-07-29 00:00:50|1362.7|1361.5|1361.8|1360.6|1362.7|1361.5|1361.7|1360.5|32
1627516860000|2021-07-29 00:01:00|1362|1360.8|1361.3|1360.1|1363|1361.8|1361.1|1359.9|52
1627516870000|2021-07-29 00:01:10|1361.5|1360.3|1361|1359.8|1361.6|1360.4|1360.8|1359.6|3
1627516880000|2021-07-29 00:01:20|1361.2|1360|1360.7|1359.5|1361.2|1360|1360.5|1359.3|36
1627516890000|2021-07-29 00:01:30|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|8
1627516900000|2021-07-29 00:01:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|20
1627516910000|2021-07-29 00:01:50|1360.6|1359.4|1360.4|1359.2|1360.6|1359.4|1360.3|1359.1|13
1627516920000|2021-07-29 00:02:00|1360.3|1359.1|1360.8|1359.6|1360.8|1359.6|1360.3|1359.1|28
1627516930000|2021-07-29 00:02:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|2
1627516940000|2021-07-29 00:02:20|1361.2|1360|1361.9|1360.7|1362|1360.8|1361.2|1360|13
1627516950000|2021-07-29 00:02:30|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|0
1627516960000|2021-07-29 00:02:40|1363|1361.8|1363.1|1361.9|1363.2|1362|1363|1361.8|5
1627516970000|2021-07-29 00:02:50|1363|1361.8|1362.3|1361.1|1363|1361.8|1362.3|1361.1|11
1627516980000|2021-07-29 00:03:00|1362.5|1361.3|1362.6|1361.4|1362.8|1361.6|1362.5|1361.3|13
1627516990000|2021-07-29 00:03:10|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|4
1627517000000|2021-07-29 00:03:20|1362.7|1361.5|1362.8|1361.6|1362.9|1361.7|1362.7|1361.5|3
1627517010000|2021-07-29 00:03:30|1363|1361.8|1363.3|1362.1|1363.4|1362.2|1362.7|1361.5|12
1627517020000|2021-07-29 00:03:40|1363.4|1362.2|1363.2|1362|1363.5|1362.3|1363.2|1362|4
1627517030000|2021-07-29 00:03:50|1363.1|1361.9|1363|1361.8|1363.2|1362|1363|1361.8|3
1627517040000|2021-07-29 00:04:00|1363.1|1361.9|1363.7|1362.5|1363.7|1362.5|1363.1|1361.9|18
1627517050000|2021-07-29 00:04:10|1364.2|1363|1364.1|1362.9|1364.2|1363|1364|1362.8|5
1627517060000|2021-07-29 00:04:20|1364.2|1363|1363.5|1362.3|1364.2|1363|1363.5|1362.3|19
1627517070000|2021-07-29 00:04:30|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|4
1627517080000|2021-07-29 00:04:40|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|2
1627517090000|2021-07-29 00:04:50|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|2
1627517100000|2021-07-29 00:05:00|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|0
1627517110000|2021-07-29 00:05:10|||||||||1
1627517120000|2021-07-29 00:05:20|1363.6|1362.4|1363.7|1362.5|1363.7|1362.5|1363.6|1362.4|4
1627517140000|2021-07-29 00:05:40|1363.8|1362.6|1363.7|1362.5|1363.8|1362.6|1363.7|1362.5|6
1627517150000|2021-07-29 00:05:50|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|7
1627517160000|2021-07-29 00:06:00|1363.7|1362.5|1363.5|1362.3|1363.7|1362.5|1363.5|1362.3|12
1627517170000|2021-07-29 00:06:10|1363.7|1362.5|1363.6|1362.4|1363.7|1362.5|1363.6|1362.4|3
1627517180000|2021-07-29 00:06:20|1363.7|1362.5|1363.2|1362|1363.7|1362.5|1363.2|1362|12
1627517190000|2021-07-29 00:06:30|1363.6|1362.4|1363.7|1362.5|1363.7|1362.5|1363.6|1362.4|7
1627517200000|2021-07-29 00:06:40|1363.9|1362.7|1364|1362.8|1364|1362.8|1363.9|1362.7|7
1627517210000|2021-07-29 00:06:50|1364.2|1363|1364|1362.8|1364.3|1363.1|1364|1362.8|6
1627517220000|2021-07-29 00:07:00|||||||||1
1627517230000|2021-07-29 00:07:10|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|5
1627517240000|2021-07-29 00:07:20|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|3
1627517250000|2021-07-29 00:07:30|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|2
1627517270000|2021-07-29 00:07:50|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|2
1627517280000|2021-07-29 00:08:00|1363.7|1362.5|1363.8|1362.6|1363.8|1362.6|1363.7|1362.5|3
1627517290000|2021-07-29 00:08:10|1363.7|1362.5|1363.6|1362.4|1363.7|1362.5|1363.6|1362.4|33
1627517300000|2021-07-29 00:08:20|1363.4|1362.2|1363.2|1362|1363.4|1362.2|1363.2|1362|7
1627517330000|2021-07-29 00:08:50|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|2
1627517340000|2021-07-29 00:09:00|1363.2|1362|1363.3|1362.1|1363.3|1362.1|1363.1|1361.9|3
1627517360000|2021-07-29 00:09:20|1363.2|1362|1363.3|1362.1|1363.3|1362.1|1363.2|1362|1
1627517370000|2021-07-29 00:09:30|1363.2|1362|1363|1361.8|1363.2|1362|1363|1361.8|8
1627517390000|2021-07-29 00:09:50|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|0
1627517400000|2021-07-29 00:10:00|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|0
1627517410000|2021-07-29 00:10:10|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|4
1627517430000|2021-07-29 00:10:30|1362.9|1361.7|1362.2|1361|1362.9|1361.7|1362.2|1361|9
1627517440000|2021-07-29 00:10:40|||||||||1
1627517460000|2021-07-29 00:11:00|1362.4|1361.2|1363|1361.8|1363.2|1362|1362.4|1361.2|11
1627517480000|2021-07-29 00:11:20|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|4
1627517500000|2021-07-29 00:11:40|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|5
1627517510000|2021-07-29 00:11:50|||||||||2
1627517520000|2021-07-29 00:12:00|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|59
1627517530000|2021-07-29 00:12:10|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|16
1627517540000|2021-07-29 00:12:20|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|4
1627517550000|2021-07-29 00:12:30|1361|1359.8|1361.3|1360.1|1361.4|1360.2|1361|1359.8|9
1627517560000|2021-07-29 00:12:40|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|1
1627517570000|2021-07-29 00:12:50|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|0
1627517580000|2021-07-29 00:13:00|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|4
1627517590000|2021-07-29 00:13:10|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|5
1627517610000|2021-07-29 00:13:30|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|3
1627517620000|2021-07-29 00:13:40|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.8|1360.6|2
1627517640000|2021-07-29 00:14:00|1362|1360.8|1362.2|1361|1362.2|1361|1362|1360.8|3
1627517660000|2021-07-29 00:14:20|||||||||1
1627517680000|2021-07-29 00:14:40|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|3
1627517690000|2021-07-29 00:14:50|1361.9|1360.7|1362|1360.8|1362.2|1361|1361.8|1360.6|9
1627517700000|2021-07-29 00:15:00|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|6
1627517710000|2021-07-29 00:15:10|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|0
1627517730000|2021-07-29 00:15:30|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|5
1627517740000|2021-07-29 00:15:40|1362.2|1361|1361.9|1360.7|1362.2|1361|1361.9|1360.7|3
1627517750000|2021-07-29 00:15:50|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|4
1627517760000|2021-07-29 00:16:00|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|2
1627517770000|2021-07-29 00:16:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|4
1627517820000|2021-07-29 00:17:00|1361.7|1360.5|1361.8|1360.6|1361.9|1360.7|1361.7|1360.5|8
1627517840000|2021-07-29 00:17:20|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.9|1360.7|3
1627517850000|2021-07-29 00:17:30|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627517860000|2021-07-29 00:17:40|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|2
1627517920000|2021-07-29 00:18:40|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|0
1627517930000|2021-07-29 00:18:50|||||||||1
1627517940000|2021-07-29 00:19:00|||||||||1
1627517970000|2021-07-29 00:19:30|1363|1361.8|1363.2|1362|1363.2|1362|1363|1361.8|55
1627517980000|2021-07-29 00:19:40|1363|1361.8|1362.8|1361.6|1363|1361.8|1362.7|1361.5|5
1627517990000|2021-07-29 00:19:50|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|0
1627518000000|2021-07-29 00:20:00|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|3
1627518020000|2021-07-29 00:20:20|1363.1|1361.9|1363.2|1362|1363.2|1362|1363.1|1361.9|6
1627518030000|2021-07-29 00:20:30|||||||||1
1627518040000|2021-07-29 00:20:40|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|1
1627518050000|2021-07-29 00:20:50|||||||||1
1627518060000|2021-07-29 00:21:00|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.7|1361.5|10
1627518080000|2021-07-29 00:21:20|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|0
1627518120000|2021-07-29 00:22:00|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|6
1627518130000|2021-07-29 00:22:10|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|0
1627518140000|2021-07-29 00:22:20|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|0
1627518170000|2021-07-29 00:22:50|||||||||5
1627518180000|2021-07-29 00:23:00|1363.1|1361.9|1363|1361.8|1363.1|1361.9|1363|1361.8|4
1627518240000|2021-07-29 00:24:00|1362.7|1361.5|1362.8|1361.6|1362.9|1361.7|1362.7|1361.5|4
1627518260000|2021-07-29 00:24:20|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|1
1627518290000|2021-07-29 00:24:50|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|2
1627518310000|2021-07-29 00:25:10|||||||||2
1627518350000|2021-07-29 00:25:50|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1
1627518390000|2021-07-29 00:26:30|1362.7|1361.5|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|1
1627518400000|2021-07-29 00:26:40|||||||||1
1627518410000|2021-07-29 00:26:50|1362.4|1361.2|1362.2|1361|1362.4|1361.2|1362.2|1361|2
1627518420000|2021-07-29 00:27:00|1362.4|1361.2|1362.3|1361.1|1362.4|1361.2|1362.2|1361|7
1627518430000|2021-07-29 00:27:10|1363.2|1362|1363.3|1362.1|1363.3|1362.1|1363.2|1362|21
1627518440000|2021-07-29 00:27:20|1363.2|1362|1362.5|1361.3|1363.2|1362|1362.5|1361.3|41
1627518480000|2021-07-29 00:28:00|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|0
1627518490000|2021-07-29 00:28:10|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|7
1627518510000|2021-07-29 00:28:30|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|0
1627518530000|2021-07-29 00:28:50|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627518540000|2021-07-29 00:29:00|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|3
1627518550000|2021-07-29 00:29:10|1362.4|1361.2|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|4
1627518560000|2021-07-29 00:29:20|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|0
1627518600000|2021-07-29 00:30:00|1362.6|1361.4|1362.8|1361.6|1362.8|1361.6|1362.6|1361.4|6
1627518610000|2021-07-29 00:30:10|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|1
1627518630000|2021-07-29 00:30:30|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|0
1627518640000|2021-07-29 00:30:40|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|3
1627518670000|2021-07-29 00:31:10|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|1
1627518700000|2021-07-29 00:31:40|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|2
1627518710000|2021-07-29 00:31:50|||||||||1
1627518720000|2021-07-29 00:32:00|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|3
1627518730000|2021-07-29 00:32:10|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|5
1627518760000|2021-07-29 00:32:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|2
1627518770000|2021-07-29 00:32:50|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|2
1627518810000|2021-07-29 00:33:30|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|0
1627518830000|2021-07-29 00:33:50|||||||||1
1627518840000|2021-07-29 00:34:00|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|5
1627518850000|2021-07-29 00:34:10|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|0
1627518870000|2021-07-29 00:34:30|||||||||3
1627518880000|2021-07-29 00:34:40|||||||||3
1627518950000|2021-07-29 00:35:50|||||||||1
1627518960000|2021-07-29 00:36:00|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|3
1627518990000|2021-07-29 00:36:30|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|8
1627519010000|2021-07-29 00:36:50|1361.7|1360.5|1361.5|1360.3|1361.8|1360.6|1361.5|1360.3|10
1627519020000|2021-07-29 00:37:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1627519030000|2021-07-29 00:37:10|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|2
1627519040000|2021-07-29 00:37:20|1361.9|1360.7|1362|1360.8|1362.2|1361|1361.9|1360.7|3
1627519060000|2021-07-29 00:37:40|||||||||1
1627519080000|2021-07-29 00:38:00|||||||||1
1627519100000|2021-07-29 00:38:20|1361.9|1360.7|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|3
1627519110000|2021-07-29 00:38:30|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|0
1627519140000|2021-07-29 00:39:00|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|1
1627519160000|2021-07-29 00:39:20|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627519170000|2021-07-29 00:39:30|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.8|1360.6|0
1627519210000|2021-07-29 00:40:10|1361.9|1360.7|1361.7|1360.5|1362|1360.8|1361.7|1360.5|1
1627519230000|2021-07-29 00:40:30|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|0
1627519240000|2021-07-29 00:40:40|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.9|1360.7|0
1627519270000|2021-07-29 00:41:10|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|1
1627519290000|2021-07-29 00:41:30|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|0
1627519320000|2021-07-29 00:42:00|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|0
1627519340000|2021-07-29 00:42:20|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|4
1627519350000|2021-07-29 00:42:30|1361.7|1360.5|1362|1360.8|1362|1360.8|1361.7|1360.5|1
1627519380000|2021-07-29 00:43:00|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1
1627519420000|2021-07-29 00:43:40|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|0
1627519440000|2021-07-29 00:44:00|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|1
1627519460000|2021-07-29 00:44:20|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|0
1627519510000|2021-07-29 00:45:10|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1
1627519530000|2021-07-29 00:45:30|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627519560000|2021-07-29 00:46:00|||||||||1
1627519580000|2021-07-29 00:46:20|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|2
1627519650000|2021-07-29 00:47:30|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|5
1627519670000|2021-07-29 00:47:50|||||||||1
1627519690000|2021-07-29 00:48:10|||||||||1
1627519710000|2021-07-29 00:48:30|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|3
1627519740000|2021-07-29 00:49:00|||||||||1
1627519790000|2021-07-29 00:49:50|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.4|1361.2|0
1627519800000|2021-07-29 00:50:00|||||||||1
1627519810000|2021-07-29 00:50:10|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|2
1627519820000|2021-07-29 00:50:20|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1
1627519890000|2021-07-29 00:51:30|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|1
1627519930000|2021-07-29 00:52:10|1362.9|1361.7|1363|1361.8|1363|1361.8|1362.9|1361.7|0
1627519950000|2021-07-29 00:52:30|||||||||1
1627519960000|2021-07-29 00:52:40|||||||||1
1627519970000|2021-07-29 00:52:50|||||||||1
1627519980000|2021-07-29 00:53:00|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|5
1627519990000|2021-07-29 00:53:10|1363.6|1362.4|1363.5|1362.3|1363.6|1362.4|1363.5|1362.3|0
1627520000000|2021-07-29 00:53:20|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1363|1361.8|8
1627520010000|2021-07-29 00:53:30|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|0
1627520060000|2021-07-29 00:54:20|||||||||1
1627520080000|2021-07-29 00:54:40|||||||||1
1627520100000|2021-07-29 00:55:00|1363.1|1361.9|1363|1361.8|1363.1|1361.9|1363|1361.8|1
1627520130000|2021-07-29 00:55:30|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|0
1627520140000|2021-07-29 00:55:40|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|0
1627520150000|2021-07-29 00:55:50|1362.8|1361.6|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|2
1627520160000|2021-07-29 00:56:00|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|2
1627520170000|2021-07-29 00:56:10|1363|1361.8|1363|1361.8|1363|1361.8|1362.7|1361.5|1
1627520180000|2021-07-29 00:56:20|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.7|1361.5|1
1627520210000|2021-07-29 00:56:50|1363|1361.8|1363|1361.8|1363|1361.8|1362.8|1361.6|2
1627520220000|2021-07-29 00:57:00|1362.8|1361.6|1363|1361.8|1363|1361.8|1362.8|1361.6|2
1627520230000|2021-07-29 00:57:10|1362.8|1361.6|1362.8|1361.6|1363|1361.8|1362.7|1361.5|3
1627520240000|2021-07-29 00:57:20|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|0
1627520250000|2021-07-29 00:57:30|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|0
1627520260000|2021-07-29 00:57:40|1363.2|1362|1363.5|1362.3|1363.5|1362.3|1363.2|1362|2
1627520280000|2021-07-29 00:58:00|||||||||1
1627520300000|2021-07-29 00:58:20|||||||||3
1627520320000|2021-07-29 00:58:40|1363.3|1362.1|1363.2|1362|1363.3|1362.1|1363.2|1362|2
1627520330000|2021-07-29 00:58:50|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|1
1627520340000|2021-07-29 00:59:00|||||||||2
1627520350000|2021-07-29 00:59:10|||||||||1
1627520370000|2021-07-29 00:59:30|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1
1627520380000|2021-07-29 00:59:40|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1363|1361.8|0
1627520390000|2021-07-29 00:59:50|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|1
1627520400000|2021-07-29 01:00:00|1362.7|1361.5|1362.6|1361.4|1363.2|1362|1362.6|1361.4|6
1627520410000|2021-07-29 01:00:10|1362.8|1361.6|1362.7|1361.5|1362.8|1361.6|1362.6|1361.4|1
1627520420000|2021-07-29 01:00:20|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|0
1627520430000|2021-07-29 01:00:30|1362.6|1361.4|1362.8|1361.6|1362.8|1361.6|1362.5|1361.3|1
1627520440000|2021-07-29 01:00:40|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|1
1627520450000|2021-07-29 01:00:50|1362.9|1361.7|1363|1361.8|1363.1|1361.9|1362.9|1361.7|5
1627520460000|2021-07-29 01:01:00|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1
1627520470000|2021-07-29 01:01:10|1362.7|1361.5|1362.5|1361.3|1362.7|1361.5|1362.5|1361.3|1
1627520480000|2021-07-29 01:01:20|1362.6|1361.4|1362.8|1361.6|1362.8|1361.6|1362.6|1361.4|1
1627520490000|2021-07-29 01:01:30|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|1
1627520500000|2021-07-29 01:01:40|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|2
1627520520000|2021-07-29 01:02:00|1362.1|1360.9|1362.5|1361.3|1362.5|1361.3|1362|1360.8|10
1627520530000|2021-07-29 01:02:10|1362.4|1361.2|1362.1|1360.9|1362.4|1361.2|1361.8|1360.6|10
1627520540000|2021-07-29 01:02:20|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.5|1360.3|15
1627520550000|2021-07-29 01:02:30|1361.9|1360.7|1362|1360.8|1362.1|1360.9|1361.9|1360.7|35
1627520560000|2021-07-29 01:02:40|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627520570000|2021-07-29 01:02:50|1362|1360.8|1361.6|1360.4|1362|1360.8|1361.5|1360.3|24
1627520580000|2021-07-29 01:03:00|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|4
1627520590000|2021-07-29 01:03:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|0
1627520600000|2021-07-29 01:03:20|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|48
1627520610000|2021-07-29 01:03:30|1361|1359.8|1361.1|1359.9|1361.3|1360.1|1361|1359.8|7
1627520620000|2021-07-29 01:03:40|1361.2|1360|1361.6|1360.4|1361.6|1360.4|1361.1|1359.9|14
1627520630000|2021-07-29 01:03:50|1361.5|1360.3|1361.1|1359.9|1361.6|1360.4|1361.1|1359.9|9
1627520640000|2021-07-29 01:04:00|1361|1359.8|1360.7|1359.5|1361.1|1359.9|1360.7|1359.5|2
1627520650000|2021-07-29 01:04:10|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|5
1627520660000|2021-07-29 01:04:20|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|0
1627520670000|2021-07-29 01:04:30|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|0
1627520680000|2021-07-29 01:04:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|0
1627520690000|2021-07-29 01:04:50|1361.1|1359.9|1360.8|1359.6|1361.1|1359.9|1360.8|1359.6|1
1627520700000|2021-07-29 01:05:00|1361|1359.8|1360.5|1359.3|1361.1|1359.9|1360.5|1359.3|42
1627520710000|2021-07-29 01:05:10|1360.6|1359.4|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|1
1627520720000|2021-07-29 01:05:20|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|0
1627520730000|2021-07-29 01:05:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627520740000|2021-07-29 01:05:40|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|1
1627520750000|2021-07-29 01:05:50|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|0
1627520760000|2021-07-29 01:06:00|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|3
1627520770000|2021-07-29 01:06:10|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|7
1627520800000|2021-07-29 01:06:40|||||||||2
1627520830000|2021-07-29 01:07:10|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|1
1627520840000|2021-07-29 01:07:20|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|3
1627520850000|2021-07-29 01:07:30|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|3
1627520880000|2021-07-29 01:08:00|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|0
1627520930000|2021-07-29 01:08:50|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|2
1627520940000|2021-07-29 01:09:00|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|0
1627520950000|2021-07-29 01:09:10|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|4
1627520960000|2021-07-29 01:09:20|||||||||1
1627520970000|2021-07-29 01:09:30|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|2
1627520980000|2021-07-29 01:09:40|||||||||1
1627521000000|2021-07-29 01:10:00|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|4
1627521010000|2021-07-29 01:10:10|||||||||1
1627521020000|2021-07-29 01:10:20|||||||||1
1627521030000|2021-07-29 01:10:30|1360.8|1359.6|1361|1359.8|1361|1359.8|1360.8|1359.6|4
1627521070000|2021-07-29 01:11:10|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|3
1627521080000|2021-07-29 01:11:20|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1
1627521110000|2021-07-29 01:11:50|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1627521120000|2021-07-29 01:12:00|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1
1627521160000|2021-07-29 01:12:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627521170000|2021-07-29 01:12:50|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|14
1627521180000|2021-07-29 01:13:00|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|5
1627521190000|2021-07-29 01:13:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|0
1627521210000|2021-07-29 01:13:30|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|30
1627521220000|2021-07-29 01:13:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|0
1627521230000|2021-07-29 01:13:50|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|8
1627521240000|2021-07-29 01:14:00|||||||||1
1627521250000|2021-07-29 01:14:10|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361|1359.8|10
1627521260000|2021-07-29 01:14:20|1361|1359.8|1361|1359.8|1361.1|1359.9|1361|1359.8|2
1627521270000|2021-07-29 01:14:30|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|19
1627521280000|2021-07-29 01:14:40|1361.1|1359.9|1361.2|1360|1361.2|1360|1361|1359.8|0
1627521290000|2021-07-29 01:14:50|1361|1359.8|1361|1359.8|1361.2|1360|1361|1359.8|20
1627521300000|2021-07-29 01:15:00|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|1
1627521310000|2021-07-29 01:15:10|1361.5|1360.3|1361|1359.8|1361.5|1360.3|1361|1359.8|32
1627521320000|2021-07-29 01:15:20|1361.1|1359.9|1361.2|1360|1361.3|1360.1|1361.1|1359.9|7
1627521340000|2021-07-29 01:15:40|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|9
1627521350000|2021-07-29 01:15:50|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1627521360000|2021-07-29 01:16:00|1361.3|1360.1|1360.9|1359.7|1361.3|1360.1|1360.9|1359.7|2
1627521370000|2021-07-29 01:16:10|1361|1359.8|1361.2|1360|1361.3|1360.1|1361|1359.8|8
1627521380000|2021-07-29 01:16:20|1360.8|1359.6|1361|1359.8|1361|1359.8|1360.7|1359.5|10
1627521390000|2021-07-29 01:16:30|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.7|1359.5|26
1627521400000|2021-07-29 01:16:40|1360.8|1359.6|1360.8|1359.6|1361|1359.8|1360.7|1359.5|1
1627521410000|2021-07-29 01:16:50|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|6
1627521420000|2021-07-29 01:17:00|1361|1359.8|1360.6|1359.4|1361|1359.8|1360.5|1359.3|6
1627521430000|2021-07-29 01:17:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627521450000|2021-07-29 01:17:30|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.7|1359.5|9
1627521460000|2021-07-29 01:17:40|1360.9|1359.7|1360.8|1359.6|1361|1359.8|1360.8|1359.6|7
1627521470000|2021-07-29 01:17:50|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|0
1627521490000|2021-07-29 01:18:10|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|2
1627521500000|2021-07-29 01:18:20|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|1
1627521510000|2021-07-29 01:18:30|1361.1|1359.9|1360.8|1359.6|1361.1|1359.9|1360.8|1359.6|8
1627521520000|2021-07-29 01:18:40|1360.9|1359.7|1360.7|1359.5|1361|1359.8|1360.7|1359.5|14
1627521530000|2021-07-29 01:18:50|||||||||3
1627521540000|2021-07-29 01:19:00|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.7|1359.5|9
1627521550000|2021-07-29 01:19:10|1360.9|1359.7|1360.7|1359.5|1361|1359.8|1360.7|1359.5|3
1627521560000|2021-07-29 01:19:20|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|2
1627521570000|2021-07-29 01:19:30|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1627521580000|2021-07-29 01:19:40|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|4
1627521590000|2021-07-29 01:19:50|||||||||2
1627521600000|2021-07-29 01:20:00|1361.1|1359.9|1361.5|1360.3|1361.5|1360.3|1361.1|1359.9|1
1627521620000|2021-07-29 01:20:20|||||||||4
1627521630000|2021-07-29 01:20:30|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|0
1627521640000|2021-07-29 01:20:40|||||||||3
1627521650000|2021-07-29 01:20:50|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|1
1627521660000|2021-07-29 01:21:00|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1627521670000|2021-07-29 01:21:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|0
1627521680000|2021-07-29 01:21:20|||||||||3
1627521690000|2021-07-29 01:21:30|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|6
1627521710000|2021-07-29 01:21:50|||||||||2
1627521740000|2021-07-29 01:22:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1627521750000|2021-07-29 01:22:30|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|5
1627521760000|2021-07-29 01:22:40|1361|1359.8|1361.5|1360.3|1361.7|1360.5|1361|1359.8|14
1627521780000|2021-07-29 01:23:00|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|5
1627521790000|2021-07-29 01:23:10|1361.2|1360|1361.2|1360|1361.3|1360.1|1361.2|1360|0
1627521800000|2021-07-29 01:23:20|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|7
1627521810000|2021-07-29 01:23:30|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|3
1627521820000|2021-07-29 01:23:40|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|9
1627521840000|2021-07-29 01:24:00|||||||||2
1627521860000|2021-07-29 01:24:20|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.7|1359.5|11
1627521880000|2021-07-29 01:24:40|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|4
1627521900000|2021-07-29 01:25:00|||||||||2
1627521920000|2021-07-29 01:25:20|1361.5|1360.3|1361.2|1360|1361.5|1360.3|1361.2|1360|3
1627521940000|2021-07-29 01:25:40|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|0
1627521950000|2021-07-29 01:25:50|1361.2|1360|1361.5|1360.3|1361.5|1360.3|1361.2|1360|1
1627521960000|2021-07-29 01:26:00|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.2|1360|10
1627521980000|2021-07-29 01:26:20|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|15
1627521990000|2021-07-29 01:26:30|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|4
1627522000000|2021-07-29 01:26:40|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|0
1627522020000|2021-07-29 01:27:00|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1627522030000|2021-07-29 01:27:10|1361.5|1360.3|1360.8|1359.6|1361.7|1360.5|1360.8|1359.6|30
1627522040000|2021-07-29 01:27:20|1361.2|1360|1360.8|1359.6|1361.2|1360|1360.8|1359.6|14
1627522060000|2021-07-29 01:27:40|||||||||1
1627522080000|2021-07-29 01:28:00|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|1
1627522090000|2021-07-29 01:28:10|1361.1|1359.9|1361|1359.8|1361.2|1360|1361|1359.8|0
1627522110000|2021-07-29 01:28:30|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1627522120000|2021-07-29 01:28:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1627522150000|2021-07-29 01:29:10|1361.4|1360.2|1362|1360.8|1362|1360.8|1361.4|1360.2|12
1627522160000|2021-07-29 01:29:20|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.8|1360.6|0
1627522170000|2021-07-29 01:29:30|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|0
1627522180000|2021-07-29 01:29:40|1361.9|1360.7|1362.2|1361|1362.2|1361|1361.9|1360.7|9
1627522190000|2021-07-29 01:29:50|||||||||3
1627522200000|2021-07-29 01:30:00|1362.1|1360.9|1362.3|1361.1|1362.3|1361.1|1361.8|1360.6|3
1627522210000|2021-07-29 01:30:10|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|2
1627522220000|2021-07-29 01:30:20|1362.6|1361.4|1362.9|1361.7|1363|1361.8|1362.6|1361.4|9
1627522230000|2021-07-29 01:30:30|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|2
1627522240000|2021-07-29 01:30:40|1363|1361.8|1363|1361.8|1363|1361.8|1362.9|1361.7|1
1627522250000|2021-07-29 01:30:50|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|0
1627522260000|2021-07-29 01:31:00|1363|1361.8|1363.1|1361.9|1363.2|1362|1363|1361.8|2
1627522270000|2021-07-29 01:31:10|1363.2|1362|1363.1|1361.9|1363.2|1362|1363.1|1361.9|2
1627522290000|2021-07-29 01:31:30|1363|1361.8|1363|1361.8|1363|1361.8|1362.8|1361.6|1
1627522300000|2021-07-29 01:31:40|1362.8|1361.6|1363.1|1361.9|1363.1|1361.9|1362.8|1361.6|0
1627522310000|2021-07-29 01:31:50|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1363|1361.8|6
1627522320000|2021-07-29 01:32:00|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|1
1627522330000|2021-07-29 01:32:10|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|2
1627522340000|2021-07-29 01:32:20|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|5
1627522350000|2021-07-29 01:32:30|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.5|1361.3|1
1627522370000|2021-07-29 01:32:50|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|2
1627522380000|2021-07-29 01:33:00|1362.6|1361.4|1362.5|1361.3|1362.7|1361.5|1362.5|1361.3|5
1627522390000|2021-07-29 01:33:10|1362.6|1361.4|1363|1361.8|1363|1361.8|1362.6|1361.4|1
1627522410000|2021-07-29 01:33:30|||||||||2
1627522420000|2021-07-29 01:33:40|||||||||1
1627522440000|2021-07-29 01:34:00|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|8
1627522480000|2021-07-29 01:34:40|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|0
1627522500000|2021-07-29 01:35:00|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.5|1361.3|0
1627522510000|2021-07-29 01:35:10|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|1
1627522520000|2021-07-29 01:35:20|1362.7|1361.5|1362.5|1361.3|1362.7|1361.5|1362.5|1361.3|1
1627522540000|2021-07-29 01:35:40|1362.3|1361.1|1362|1360.8|1362.3|1361.1|1362|1360.8|6
1627522550000|2021-07-29 01:35:50|1362.1|1360.9|1362|1360.8|1362.3|1361.1|1362|1360.8|2
1627522570000|2021-07-29 01:36:10|||||||||1
1627522620000|2021-07-29 01:37:00|1361.9|1360.7|1361.7|1360.5|1361.9|1360.7|1361.6|1360.4|3
1627522660000|2021-07-29 01:37:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|0
1627522690000|2021-07-29 01:38:10|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1
1627522740000|2021-07-29 01:39:00|1361.2|1360|1361.2|1360|1361.3|1360.1|1361.2|1360|0
1627522770000|2021-07-29 01:39:30|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1627522790000|2021-07-29 01:39:50|||||||||1
1627522800000|2021-07-29 01:40:00|||||||||20
1627522810000|2021-07-29 01:40:10|1361.1|1359.9|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|14
1627522820000|2021-07-29 01:40:20|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|1
1627522830000|2021-07-29 01:40:30|1361.6|1360.4|1361.7|1360.5|1362.1|1360.9|1361.6|1360.4|12
1627522840000|2021-07-29 01:40:40|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|22
1627522860000|2021-07-29 01:41:00|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|1
1627522870000|2021-07-29 01:41:10|1362.1|1360.9|1362.3|1361.1|1362.3|1361.1|1362.1|1360.9|1
1627522880000|2021-07-29 01:41:20|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627522890000|2021-07-29 01:41:30|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|2
1627522900000|2021-07-29 01:41:40|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627522930000|2021-07-29 01:42:10|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|6
1627522940000|2021-07-29 01:42:20|||||||||1
1627522960000|2021-07-29 01:42:40|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627522970000|2021-07-29 01:42:50|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|0
1627522980000|2021-07-29 01:43:00|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627522990000|2021-07-29 01:43:10|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|1
1627523000000|2021-07-29 01:43:20|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1
1627523010000|2021-07-29 01:43:30|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|1
1627523030000|2021-07-29 01:43:50|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627523040000|2021-07-29 01:44:00|1362.1|1360.9|1362.6|1361.4|1362.6|1361.4|1362.1|1360.9|8
1627523050000|2021-07-29 01:44:10|1362.4|1361.2|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|1
1627523060000|2021-07-29 01:44:20|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|2
1627523070000|2021-07-29 01:44:30|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|3
1627523080000|2021-07-29 01:44:40|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|3
1627523090000|2021-07-29 01:44:50|1362.6|1361.4|1362.3|1361.1|1362.6|1361.4|1362.3|1361.1|0
1627523100000|2021-07-29 01:45:00|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|2
1627523110000|2021-07-29 01:45:10|||||||||1
1627523120000|2021-07-29 01:45:20|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1627523140000|2021-07-29 01:45:40|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|0
1627523180000|2021-07-29 01:46:20|1361.8|1360.6|1362.1|1360.9|1362.1|1360.9|1361.8|1360.6|0
1627523200000|2021-07-29 01:46:40|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|0
1627523230000|2021-07-29 01:47:10|1362.2|1361|1362.4|1361.2|1362.5|1361.3|1362.2|1361|4
1627523240000|2021-07-29 01:47:20|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|0
1627523260000|2021-07-29 01:47:40|1362.2|1361|1362.3|1361.1|1362.3|1361.1|1362.2|1361|1
1627523270000|2021-07-29 01:47:50|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|5
1627523280000|2021-07-29 01:48:00|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|1
1627523320000|2021-07-29 01:48:40|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|6
1627523350000|2021-07-29 01:49:10|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|1
1627523360000|2021-07-29 01:49:20|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627523370000|2021-07-29 01:49:30|1362.2|1361|1362.6|1361.4|1362.6|1361.4|1362.2|1361|4
1627523380000|2021-07-29 01:49:40|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.5|1361.3|3
1627523410000|2021-07-29 01:50:10|1362.8|1361.6|1362.6|1361.4|1362.8|1361.6|1362.6|1361.4|1
1627523420000|2021-07-29 01:50:20|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|0
1627523470000|2021-07-29 01:51:10|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|0
1627523480000|2021-07-29 01:51:20|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|3
1627523490000|2021-07-29 01:51:30|1362|1360.8|1362|1360.8|1362|1360.8|1361.8|1360.6|0
1627523520000|2021-07-29 01:52:00|1361.7|1360.5|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|0
1627523530000|2021-07-29 01:52:10|1361.5|1360.3|1361.8|1360.6|1361.8|1360.6|1361.5|1360.3|2
1627523540000|2021-07-29 01:52:20|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1627523570000|2021-07-29 01:52:50|1361.8|1360.6|1362|1360.8|1362|1360.8|1361.8|1360.6|10
1627523600000|2021-07-29 01:53:20|||||||||2
1627523620000|2021-07-29 01:53:40|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|2
1627523630000|2021-07-29 01:53:50|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|0
1627523650000|2021-07-29 01:54:10|1361.9|1360.7|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|0
1627523660000|2021-07-29 01:54:20|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|0
1627523680000|2021-07-29 01:54:40|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1
1627523700000|2021-07-29 01:55:00|1361.2|1360|1361.5|1360.3|1361.5|1360.3|1361.2|1360|1
1627523710000|2021-07-29 01:55:10|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|0
1627523730000|2021-07-29 01:55:30|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1
1627523740000|2021-07-29 01:55:40|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|2
1627523750000|2021-07-29 01:55:50|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|0
1627523760000|2021-07-29 01:56:00|||||||||1
1627523800000|2021-07-29 01:56:40|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1627523810000|2021-07-29 01:56:50|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|0
1627523820000|2021-07-29 01:57:00|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1627523830000|2021-07-29 01:57:10|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1627523860000|2021-07-29 01:57:40|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|0
1627523900000|2021-07-29 01:58:20|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1627523910000|2021-07-29 01:58:30|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|0
1627523940000|2021-07-29 01:59:00|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|3
1627523950000|2021-07-29 01:59:10|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.8|1360.6|1
1627523970000|2021-07-29 01:59:30|||||||||1
1627523980000|2021-07-29 01:59:40|||||||||1
1627524000000|2021-07-29 02:00:00|1361.9|1360.7|1362|1360.8|1362.2|1361|1361.9|1360.7|7
1627524010000|2021-07-29 02:00:10|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.8|1360.6|1
1627524020000|2021-07-29 02:00:20|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|1
1627524040000|2021-07-29 02:00:40|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627524060000|2021-07-29 02:01:00|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627524100000|2021-07-29 02:01:40|||||||||1
1627524110000|2021-07-29 02:01:50|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1
1627524120000|2021-07-29 02:02:00|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.8|1360.6|1
1627524150000|2021-07-29 02:02:30|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|0
1627524170000|2021-07-29 02:02:50|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|2
1627524180000|2021-07-29 02:03:00|1361.9|1360.7|1362.2|1361|1362.2|1361|1361.9|1360.7|0
1627524190000|2021-07-29 02:03:10|1362.1|1360.9|1361.7|1360.5|1362.1|1360.9|1361.7|1360.5|3
1627524240000|2021-07-29 02:04:00|1361.4|1360.2|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|2
1627524250000|2021-07-29 02:04:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1627524290000|2021-07-29 02:04:50|||||||||1
1627524300000|2021-07-29 02:05:00|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.5|1359.3|4
1627524310000|2021-07-29 02:05:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1627524330000|2021-07-29 02:05:30|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1627524340000|2021-07-29 02:05:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|4
1627524360000|2021-07-29 02:06:00|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|2
1627524390000|2021-07-29 02:06:30|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|0
1627524400000|2021-07-29 02:06:40|1360.2|1359|1359.7|1358.5|1360.2|1359|1359.5|1358.3|8
1627524410000|2021-07-29 02:06:50|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|4
1627524420000|2021-07-29 02:07:00|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|2
1627524440000|2021-07-29 02:07:20|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|0
1627524460000|2021-07-29 02:07:40|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|0
1627524470000|2021-07-29 02:07:50|1359.1|1357.9|1359.3|1358.1|1359.3|1358.1|1359.1|1357.9|3
1627524480000|2021-07-29 02:08:00|1359.5|1358.3|1359.8|1358.6|1359.8|1358.6|1359.5|1358.3|9
1627524500000|2021-07-29 02:08:20|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|1
1627524520000|2021-07-29 02:08:40|1360.1|1358.9|1360.3|1359.1|1360.5|1359.3|1360.1|1358.9|2
1627524530000|2021-07-29 02:08:50|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|5
1627524540000|2021-07-29 02:09:00|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627524550000|2021-07-29 02:09:10|1360.6|1359.4|1360.8|1359.6|1360.8|1359.6|1360.6|1359.4|1
1627524570000|2021-07-29 02:09:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1627524590000|2021-07-29 02:09:50|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1
1627524640000|2021-07-29 02:10:40|1360.7|1359.5|1360.1|1358.9|1360.7|1359.5|1360.1|1358.9|2
1627524650000|2021-07-29 02:10:50|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.1|1358.9|0
1627524660000|2021-07-29 02:11:00|1360.2|1359|1360.2|1359|1360.2|1359|1360.1|1358.9|1
1627524670000|2021-07-29 02:11:10|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1627524680000|2021-07-29 02:11:20|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627524690000|2021-07-29 02:11:30|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1627524710000|2021-07-29 02:11:50|1360.2|1359|1359.8|1358.6|1360.2|1359|1359.8|1358.6|1
1627524720000|2021-07-29 02:12:00|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.4|1358.2|2
1627524740000|2021-07-29 02:12:20|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1
1627524750000|2021-07-29 02:12:30|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.5|1358.3|2
1627524760000|2021-07-29 02:12:40|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|0
1627524770000|2021-07-29 02:12:50|1359.7|1358.5|1359.7|1358.5|1359.8|1358.6|1359.7|1358.5|1
1627524780000|2021-07-29 02:13:00|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|2
1627524790000|2021-07-29 02:13:10|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1
1627524810000|2021-07-29 02:13:30|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1627524820000|2021-07-29 02:13:40|||||||||1
1627524900000|2021-07-29 02:15:00|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1
1627524910000|2021-07-29 02:15:10|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1627524920000|2021-07-29 02:15:20|1360.5|1359.3|1360.3|1359.1|1360.5|1359.3|1360.3|1359.1|6
1627524940000|2021-07-29 02:15:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.1|1358.9|0
1627524970000|2021-07-29 02:16:10|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|2
1627525010000|2021-07-29 02:16:50|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|2
1627525020000|2021-07-29 02:17:00|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1627525060000|2021-07-29 02:17:40|||||||||1
1627525120000|2021-07-29 02:18:40|||||||||1
1627525140000|2021-07-29 02:19:00|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1627525190000|2021-07-29 02:19:50|||||||||1
1627525280000|2021-07-29 02:21:20|||||||||3
1627525300000|2021-07-29 02:21:40|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|1
1627525330000|2021-07-29 02:22:10|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|1
1627525370000|2021-07-29 02:22:50|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1627525410000|2021-07-29 02:23:30|||||||||1
1627525600000|2021-07-29 02:26:40|1360|1358.8|1359.3|1358.1|1360|1358.8|1359.2|1358|4
1627525680000|2021-07-29 02:28:00|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|10
1627525740000|2021-07-29 02:29:00|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|0
1627525760000|2021-07-29 02:29:20|1359.5|1358.3|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|1
1627525790000|2021-07-29 02:29:50|1359.4|1358.2|1360|1358.8|1360.1|1358.9|1359.4|1358.2|12
1627525800000|2021-07-29 02:30:00|1360.2|1359|1359.8|1358.6|1360.2|1359|1359.8|1358.6|1
1627525810000|2021-07-29 02:30:10|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|0
1627525820000|2021-07-29 02:30:20|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1627525840000|2021-07-29 02:30:40|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1627525860000|2021-07-29 02:31:00|1360|1358.8|1359.5|1358.3|1360|1358.8|1359.5|1358.3|2
1627525870000|2021-07-29 02:31:10|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1
1627525880000|2021-07-29 02:31:20|1359.7|1358.5|1359.7|1358.5|1359.8|1358.6|1359.7|1358.5|0
1627525890000|2021-07-29 02:31:30|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1627525900000|2021-07-29 02:31:40|1359.4|1358.2|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|0
1627525910000|2021-07-29 02:31:50|1359.5|1358.3|1359|1357.8|1359.5|1358.3|1359|1357.8|1
1627525920000|2021-07-29 02:32:00|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1627525970000|2021-07-29 02:32:50|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.8|1357.6|0
1627525980000|2021-07-29 02:33:00|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|1
1627526020000|2021-07-29 02:33:40|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1627526040000|2021-07-29 02:34:00|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|1
1627526080000|2021-07-29 02:34:40|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|3
1627526090000|2021-07-29 02:34:50|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|0
1627526100000|2021-07-29 02:35:00|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|2
1627526120000|2021-07-29 02:35:20|||||||||1
1627526140000|2021-07-29 02:35:40|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|0
1627526150000|2021-07-29 02:35:50|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1627526160000|2021-07-29 02:36:00|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1627526170000|2021-07-29 02:36:10|1359.3|1358.1|1359.6|1358.4|1359.6|1358.4|1359.3|1358.1|1
1627526180000|2021-07-29 02:36:20|1359.5|1358.3|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|0
1627526190000|2021-07-29 02:36:30|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|0
1627526220000|2021-07-29 02:37:00|||||||||1
1627526240000|2021-07-29 02:37:20|1359.6|1358.4|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|1
1627526250000|2021-07-29 02:37:30|||||||||1
1627526260000|2021-07-29 02:37:40|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|0
1627526270000|2021-07-29 02:37:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1627526280000|2021-07-29 02:38:00|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|0
1627526290000|2021-07-29 02:38:10|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|0
1627526300000|2021-07-29 02:38:20|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|2
1627526310000|2021-07-29 02:38:30|1360.4|1359.2|1360.3|1359.1|1360.5|1359.3|1360.2|1359|0
1627526340000|2021-07-29 02:39:00|1360.4|1359.2|1361.3|1360.1|1361.6|1360.4|1360.4|1359.2|5
1627526350000|2021-07-29 02:39:10|1361.5|1360.3|1361.3|1360.1|1361.6|1360.4|1361.3|1360.1|1
1627526360000|2021-07-29 02:39:20|1361.4|1360.2|1361.7|1360.5|1361.7|1360.5|1361.3|1360.1|6
1627526370000|2021-07-29 02:39:30|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|2
1627526380000|2021-07-29 02:39:40|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.3|1360.1|2
1627526390000|2021-07-29 02:39:50|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|1
1627526400000|2021-07-29 02:40:00|1361.6|1360.4|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|7
1627526410000|2021-07-29 02:40:10|1361.5|1360.3|1361.1|1359.9|1361.5|1360.3|1361.1|1359.9|3
1627526440000|2021-07-29 02:40:40|1361|1359.8|1361|1359.8|1361.1|1359.9|1361|1359.8|0
1627526460000|2021-07-29 02:41:00|1360.9|1359.7|1360.6|1359.4|1360.9|1359.7|1360.6|1359.4|2
1627526470000|2021-07-29 02:41:10|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|0
1627526490000|2021-07-29 02:41:30|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|0
1627526510000|2021-07-29 02:41:50|1360.7|1359.5|1360.6|1359.4|1360.8|1359.6|1360.6|1359.4|0
1627526530000|2021-07-29 02:42:10|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|1
1627526550000|2021-07-29 02:42:30|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|1
1627526560000|2021-07-29 02:42:40|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1
1627526570000|2021-07-29 02:42:50|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1627526580000|2021-07-29 02:43:00|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|0
1627526590000|2021-07-29 02:43:10|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|0
1627526610000|2021-07-29 02:43:30|1360.9|1359.7|1360.8|1359.6|1361|1359.8|1360.8|1359.6|0
1627526620000|2021-07-29 02:43:40|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|0
1627526630000|2021-07-29 02:43:50|1360.8|1359.6|1361|1359.8|1361|1359.8|1360.8|1359.6|0
1627526640000|2021-07-29 02:44:00|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|0
1627526650000|2021-07-29 02:44:10|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1
1627526660000|2021-07-29 02:44:20|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|0
1627526700000|2021-07-29 02:45:00|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|0
1627526720000|2021-07-29 02:45:20|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|1
1627526730000|2021-07-29 02:45:30|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1361|1359.8|0
1627526760000|2021-07-29 02:46:00|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|0
1627526770000|2021-07-29 02:46:10|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|0
1627526780000|2021-07-29 02:46:20|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|0
1627526790000|2021-07-29 02:46:30|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|0
1627526800000|2021-07-29 02:46:40|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|0
1627526810000|2021-07-29 02:46:50|1360.9|1359.7|1361.1|1359.9|1361.1|1359.9|1360.8|1359.6|2
1627526820000|2021-07-29 02:47:00|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|0
1627526830000|2021-07-29 02:47:10|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|0
1627526840000|2021-07-29 02:47:20|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1
1627526860000|2021-07-29 02:47:40|1361.2|1360|1361.2|1360|1361.3|1360.1|1361.2|1360|0
1627526870000|2021-07-29 02:47:50|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|0
1627526890000|2021-07-29 02:48:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|0
1627526900000|2021-07-29 02:48:20|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|0
1627526920000|2021-07-29 02:48:40|1361|1359.8|1360.9|1359.7|1361.1|1359.9|1360.8|1359.6|1
1627526930000|2021-07-29 02:48:50|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|2
1627526940000|2021-07-29 02:49:00|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|0
1627526950000|2021-07-29 02:49:10|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|1
1627526960000|2021-07-29 02:49:20|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1361.4|1360.2|0
1627526980000|2021-07-29 02:49:40|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1
1627526990000|2021-07-29 02:49:50|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1361.9|1360.7|6
1627527000000|2021-07-29 02:50:00|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1627527030000|2021-07-29 02:50:30|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.8|1360.6|6
1627527040000|2021-07-29 02:50:40|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.9|1360.7|0
1627527060000|2021-07-29 02:51:00|1361.9|1360.7|1361.8|1360.6|1362|1360.8|1361.8|1360.6|0
1627527070000|2021-07-29 02:51:10|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|4
1627527080000|2021-07-29 02:51:20|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|4
1627527090000|2021-07-29 02:51:30|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|1
1627527100000|2021-07-29 02:51:40|1362|1360.8|1362.1|1360.9|1362.1|1360.9|1362|1360.8|1
1627527110000|2021-07-29 02:51:50|1362.2|1361|1362.5|1361.3|1362.5|1361.3|1362.2|1361|3
1627527120000|2021-07-29 02:52:00|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1
1627527140000|2021-07-29 02:52:20|1362.8|1361.6|1362.8|1361.6|1363|1361.8|1362.8|1361.6|1
1627527150000|2021-07-29 02:52:30|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.6|1361.4|0
1627527170000|2021-07-29 02:52:50|1362.8|1361.6|1362.5|1361.3|1362.8|1361.6|1362.5|1361.3|3
1627527180000|2021-07-29 02:53:00|1362.3|1361.1|1362.3|1361.1|1362.4|1361.2|1362.3|1361.1|3
1627527210000|2021-07-29 02:53:30|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|1
1627527220000|2021-07-29 02:53:40|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|0
1627527240000|2021-07-29 02:54:00|||||||||1
1627527260000|2021-07-29 02:54:20|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.8|1360.6|1
1627527270000|2021-07-29 02:54:30|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|1
1627527280000|2021-07-29 02:54:40|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|5
1627527290000|2021-07-29 02:54:50|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|0
1627527300000|2021-07-29 02:55:00|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|2
1627527330000|2021-07-29 02:55:30|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|0
1627527350000|2021-07-29 02:55:50|1362|1360.8|1362.1|1360.9|1362.1|1360.9|1361.8|1360.6|2
1627527360000|2021-07-29 02:56:00|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|0
1627527380000|2021-07-29 02:56:20|1361.8|1360.6|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|4
1627527390000|2021-07-29 02:56:30|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|0
1627527410000|2021-07-29 02:56:50|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|2
1627527420000|2021-07-29 02:57:00|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|0
1627527430000|2021-07-29 02:57:10|1361.6|1360.4|1362.1|1360.9|1362.1|1360.9|1361.6|1360.4|7
1627527440000|2021-07-29 02:57:20|1362.2|1361|1362.3|1361.1|1362.3|1361.1|1362.2|1361|0
1627527460000|2021-07-29 02:57:40|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|5
1627527470000|2021-07-29 02:57:50|1362.3|1361.1|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|1
1627527480000|2021-07-29 02:58:00|1362|1360.8|1362.3|1361.1|1362.3|1361.1|1362|1360.8|1
1627527490000|2021-07-29 02:58:10|1362.4|1361.2|1362.8|1361.6|1362.9|1361.7|1362.4|1361.2|3
1627527510000|2021-07-29 02:58:30|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|1
1627527520000|2021-07-29 02:58:40|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|3
1627527530000|2021-07-29 02:58:50|1362.2|1361|1362.8|1361.6|1362.8|1361.6|1362.2|1361|12
1627527540000|2021-07-29 02:59:00|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|1
1627527580000|2021-07-29 02:59:40|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|1
1627527590000|2021-07-29 02:59:50|1362.3|1361.1|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|4
1627527600000|2021-07-29 03:00:00|1362.7|1361.5|1363.5|1362.3|1363.5|1362.3|1362.7|1361.5|16
1627527610000|2021-07-29 03:00:10|1363.2|1362|1363.1|1361.9|1363.4|1362.2|1363.1|1361.9|4
1627527620000|2021-07-29 03:00:20|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|0
1627527630000|2021-07-29 03:00:30|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|2
1627527640000|2021-07-29 03:00:40|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|1
1627527650000|2021-07-29 03:00:50|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|1
1627527660000|2021-07-29 03:01:00|1363|1361.8|1362.3|1361.1|1363|1361.8|1362.3|1361.1|3
1627527670000|2021-07-29 03:01:10|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.2|1361|2
1627527690000|2021-07-29 03:01:30|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|2
1627527730000|2021-07-29 03:02:10|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|0
1627527740000|2021-07-29 03:02:20|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1
1627527780000|2021-07-29 03:03:00|1362.4|1361.2|1363|1361.8|1363|1361.8|1362.4|1361.2|4
1627527790000|2021-07-29 03:03:10|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1
1627527810000|2021-07-29 03:03:30|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.7|1361.5|2
1627527820000|2021-07-29 03:03:40|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1
1627527830000|2021-07-29 03:03:50|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1363|1361.8|0
1627527840000|2021-07-29 03:04:00|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|0
1627527850000|2021-07-29 03:04:10|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.7|1361.5|2
1627527880000|2021-07-29 03:04:40|1362.9|1361.7|1363.1|1361.9|1363.2|1362|1362.9|1361.7|0
1627527890000|2021-07-29 03:04:50|||||||||1
1627527900000|2021-07-29 03:05:00|1363.2|1362|1363.3|1362.1|1363.3|1362.1|1363.2|1362|5
1627527910000|2021-07-29 03:05:10|1363.2|1362|1363.1|1361.9|1363.2|1362|1363.1|1361.9|1
1627527920000|2021-07-29 03:05:20|1363|1361.8|1362.8|1361.6|1363|1361.8|1362.8|1361.6|1
1627527930000|2021-07-29 03:05:30|1363.1|1361.9|1363.2|1362|1363.2|1362|1363.1|1361.9|0
1627527940000|2021-07-29 03:05:40|1363.3|1362.1|1363.5|1362.3|1363.6|1362.4|1363.3|1362.1|3
1627527950000|2021-07-29 03:05:50|1363.4|1362.2|1363.3|1362.1|1363.4|1362.2|1363.3|1362.1|0
1627527960000|2021-07-29 03:06:00|1363.4|1362.2|1363.3|1362.1|1363.5|1362.3|1363.3|1362.1|2
1627527970000|2021-07-29 03:06:10|||||||||1
1627527990000|2021-07-29 03:06:30|1363.4|1362.2|1363.3|1362.1|1363.5|1362.3|1363.2|1362|1
1627528000000|2021-07-29 03:06:40|1363.4|1362.2|1363.7|1362.5|1363.7|1362.5|1363.3|1362.1|17
1627528010000|2021-07-29 03:06:50|||||||||1
1627528020000|2021-07-29 03:07:00|1364.2|1363|1364.5|1363.3|1364.5|1363.3|1364.2|1363|33
1627528030000|2021-07-29 03:07:10|1364.3|1363.1|1364.2|1363|1364.3|1363.1|1364.2|1363|2
1627528050000|2021-07-29 03:07:30|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1364.1|1362.9|16
1627528060000|2021-07-29 03:07:40|1364.2|1363|1364.2|1363|1364.2|1363|1364.1|1362.9|1
1627528070000|2021-07-29 03:07:50|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1
1627528080000|2021-07-29 03:08:00|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|6
1627528090000|2021-07-29 03:08:10|1364|1362.8|1363.8|1362.6|1364|1362.8|1363.8|1362.6|15
1627528110000|2021-07-29 03:08:30|1363.7|1362.5|1363.8|1362.6|1363.8|1362.6|1363.7|1362.5|1
1627528140000|2021-07-29 03:09:00|1364|1362.8|1364.2|1363|1364.2|1363|1364|1362.8|4
1627528150000|2021-07-29 03:09:10|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.2|1363|4
1627528160000|2021-07-29 03:09:20|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|0
1627528170000|2021-07-29 03:09:30|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|0
1627528180000|2021-07-29 03:09:40|1364.2|1363|1364.1|1362.9|1364.2|1363|1364.1|1362.9|2
1627528190000|2021-07-29 03:09:50|1364.2|1363|1364.5|1363.3|1364.5|1363.3|1364.2|1363|5
1627528200000|2021-07-29 03:10:00|1364.3|1363.1|1364.5|1363.3|1364.7|1363.5|1364.3|1363.1|13
1627528210000|2021-07-29 03:10:10|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|6
1627528220000|2021-07-29 03:10:20|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|0
1627528240000|2021-07-29 03:10:40|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|0
1627528250000|2021-07-29 03:10:50|||||||||2
1627528260000|2021-07-29 03:11:00|1364.4|1363.2|1365|1363.8|1365|1363.8|1364.4|1363.2|2
1627528270000|2021-07-29 03:11:10|1365.1|1363.9|1365|1363.8|1365.1|1363.9|1364.9|1363.7|35
1627528280000|2021-07-29 03:11:20|1365.1|1363.9|1365.2|1364|1365.2|1364|1365.1|1363.9|12
1627528290000|2021-07-29 03:11:30|1365.3|1364.1|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|30
1627528300000|2021-07-29 03:11:40|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|4
1627528310000|2021-07-29 03:11:50|1365.1|1363.9|1365.2|1364|1365.2|1364|1365|1363.8|2
1627528320000|2021-07-29 03:12:00|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1365.3|1364.1|14
1627528330000|2021-07-29 03:12:10|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|9
1627528340000|2021-07-29 03:12:20|1365.3|1364.1|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|8
1627528350000|2021-07-29 03:12:30|||||||||1
1627528370000|2021-07-29 03:12:50|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|0
1627528380000|2021-07-29 03:13:00|1365.1|1363.9|1365|1363.8|1365.1|1363.9|1365|1363.8|7
1627528390000|2021-07-29 03:13:10|1365.1|1363.9|1365|1363.8|1365.1|1363.9|1365|1363.8|8
1627528400000|2021-07-29 03:13:20|||||||||6
1627528410000|2021-07-29 03:13:30|1364.5|1363.3|1364.2|1363|1364.6|1363.4|1364.2|1363|16
1627528420000|2021-07-29 03:13:40|||||||||4
1627528430000|2021-07-29 03:13:50|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|1
1627528440000|2021-07-29 03:14:00|1364.4|1363.2|1364.6|1363.4|1364.7|1363.5|1364.4|1363.2|5
1627528450000|2021-07-29 03:14:10|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.5|1363.3|3
1627528470000|2021-07-29 03:14:30|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|0
1627528480000|2021-07-29 03:14:40|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|2
1627528500000|2021-07-29 03:15:00|1364.8|1363.6|1364.8|1363.6|1365|1363.8|1364.8|1363.6|6
1627528510000|2021-07-29 03:15:10|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|8
1627528540000|2021-07-29 03:15:40|||||||||5
1627528560000|2021-07-29 03:16:00|1364.7|1363.5|1364.5|1363.3|1364.7|1363.5|1364.5|1363.3|1
1627528570000|2021-07-29 03:16:10|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|3
1627528590000|2021-07-29 03:16:30|||||||||1
1627528600000|2021-07-29 03:16:40|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|10
1627528610000|2021-07-29 03:16:50|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|2
1627528620000|2021-07-29 03:17:00|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|3
1627528630000|2021-07-29 03:17:10|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|0
1627528640000|2021-07-29 03:17:20|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1
1627528650000|2021-07-29 03:17:30|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|0
1627528680000|2021-07-29 03:18:00|1364.1|1362.9|1364|1362.8|1364.1|1362.9|1364|1362.8|1
1627528690000|2021-07-29 03:18:10|1364.1|1362.9|1364.1|1362.9|1364.2|1363|1364.1|1362.9|9
1627528700000|2021-07-29 03:18:20|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|0
1627528730000|2021-07-29 03:18:50|||||||||25
1627528740000|2021-07-29 03:19:00|||||||||9
1627528770000|2021-07-29 03:19:30|||||||||2
1627528780000|2021-07-29 03:19:40|1364.1|1362.9|1364.2|1363|1364.2|1363|1364.1|1362.9|17
1627528790000|2021-07-29 03:19:50|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1
1627528800000|2021-07-29 03:20:00|1364.2|1363|1364.5|1363.3|1364.5|1363.3|1364.2|1363|3
1627528810000|2021-07-29 03:20:10|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|1
1627528820000|2021-07-29 03:20:20|||||||||5
1627528830000|2021-07-29 03:20:30|||||||||1
1627528850000|2021-07-29 03:20:50|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.3|1363.1|7
1627528860000|2021-07-29 03:21:00|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.2|1363|1
1627528880000|2021-07-29 03:21:20|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.2|1363|6
1627528900000|2021-07-29 03:21:40|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|0
1627528910000|2021-07-29 03:21:50|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|13
1627528920000|2021-07-29 03:22:00|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|0
1627528930000|2021-07-29 03:22:10|1365|1363.8|1364.8|1363.6|1365|1363.8|1364.8|1363.6|3
1627528940000|2021-07-29 03:22:20|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|10
1627528950000|2021-07-29 03:22:30|1364.6|1363.4|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|8
1627528960000|2021-07-29 03:22:40|1364.7|1363.5|1364.3|1363.1|1364.7|1363.5|1364.3|1363.1|6
1627528970000|2021-07-29 03:22:50|1364.4|1363.2|1364.7|1363.5|1364.7|1363.5|1364.4|1363.2|0
1627528980000|2021-07-29 03:23:00|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1
1627529000000|2021-07-29 03:23:20|1364.5|1363.3|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|0
1627529040000|2021-07-29 03:24:00|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|11
1627529050000|2021-07-29 03:24:10|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|0
1627529060000|2021-07-29 03:24:20|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|11
1627529080000|2021-07-29 03:24:40|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.2|1363|1
1627529110000|2021-07-29 03:25:10|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|2
1627529120000|2021-07-29 03:25:20|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1
1627529130000|2021-07-29 03:25:30|1364.5|1363.3|1364.2|1363|1364.5|1363.3|1364.2|1363|0
1627529140000|2021-07-29 03:25:40|1364.1|1362.9|1364.5|1363.3|1364.5|1363.3|1364.1|1362.9|4
1627529150000|2021-07-29 03:25:50|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|0
1627529160000|2021-07-29 03:26:00|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|1
1627529170000|2021-07-29 03:26:10|1364.2|1363|1364.2|1363|1364.2|1363|1364.2|1363|0
1627529190000|2021-07-29 03:26:30|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|2
1627529240000|2021-07-29 03:27:20|1364.4|1363.2|1364.2|1363|1364.4|1363.2|1364.2|1363|0
1627529260000|2021-07-29 03:27:40|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1
1627529270000|2021-07-29 03:27:50|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|0
1627529290000|2021-07-29 03:28:10|1364.5|1363.3|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|1
1627529300000|2021-07-29 03:28:20|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.3|1363.1|1
1627529310000|2021-07-29 03:28:30|1364.4|1363.2|1364.3|1363.1|1364.4|1363.2|1364.3|1363.1|0
1627529320000|2021-07-29 03:28:40|1364.4|1363.2|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|0
1627529360000|2021-07-29 03:29:20|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|0
1627529370000|2021-07-29 03:29:30|1364.4|1363.2|1364.2|1363|1364.4|1363.2|1364.2|1363|0
1627529380000|2021-07-29 03:29:40|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1
1627529390000|2021-07-29 03:29:50|1364|1362.8|1364.1|1362.9|1364.1|1362.9|1364|1362.8|1
1627529430000|2021-07-29 03:30:30|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|0
1627529460000|2021-07-29 03:31:00|1364.2|1363|1364.3|1363.1|1364.5|1363.3|1364.2|1363|10
1627529470000|2021-07-29 03:31:10|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|3
1627529490000|2021-07-29 03:31:30|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1
1627529520000|2021-07-29 03:32:00|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|2
1627529570000|2021-07-29 03:32:50|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|0
1627529640000|2021-07-29 03:34:00|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1
1627529730000|2021-07-29 03:35:30|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|1
1627529790000|2021-07-29 03:36:30|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1
1627529810000|2021-07-29 03:36:50|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1
1627529820000|2021-07-29 03:37:00|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1
1627529840000|2021-07-29 03:37:20|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|3
1627529880000|2021-07-29 03:38:00|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|10
1627529890000|2021-07-29 03:38:10|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|2
1627529900000|2021-07-29 03:38:20|||||||||1
1627529920000|2021-07-29 03:38:40|||||||||1
1627529930000|2021-07-29 03:38:50|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1
1627529990000|2021-07-29 03:39:50|||||||||1
1627530000000|2021-07-29 03:40:00|1364.9|1363.7|1365.1|1363.9|1365.2|1364|1364.9|1363.7|2
1627530040000|2021-07-29 03:40:40|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|0
1627530050000|2021-07-29 03:40:50|1364.9|1363.7|1365.2|1364|1365.2|1364|1364.8|1363.6|7
1627530070000|2021-07-29 03:41:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|15
1627530080000|2021-07-29 03:41:20|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|2
1627530140000|2021-07-29 03:42:20|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|0
1627530150000|2021-07-29 03:42:30|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|0
1627530250000|2021-07-29 03:44:10|||||||||1
1627530270000|2021-07-29 03:44:30|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|1
1627530340000|2021-07-29 03:45:40|1365.1|1363.9|1365.2|1364|1365.2|1364|1365.1|1363.9|1
1627530360000|2021-07-29 03:46:00|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1365.3|1364.1|3
1627530420000|2021-07-29 03:47:00|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1365|1363.8|3
1627530430000|2021-07-29 03:47:10|1365.2|1364|1365.5|1364.3|1365.5|1364.3|1365.2|1364|0
1627530540000|2021-07-29 03:49:00|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1
1627530550000|2021-07-29 03:49:10|||||||||1
1627530600000|2021-07-29 03:50:00|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|2
1627530610000|2021-07-29 03:50:10|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|0
1627530620000|2021-07-29 03:50:20|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1
1627530670000|2021-07-29 03:51:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|3
1627530700000|2021-07-29 03:51:40|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|2
1627530720000|2021-07-29 03:52:00|1365.6|1364.4|1365.5|1364.3|1365.6|1364.4|1365.5|1364.3|0
1627530860000|2021-07-29 03:54:20|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|3
1627530880000|2021-07-29 03:54:40|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1
1627530940000|2021-07-29 03:55:40|||||||||1
1627530970000|2021-07-29 03:56:10|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|9
1627531020000|2021-07-29 03:57:00|1365.7|1364.5|1365.6|1364.4|1365.7|1364.5|1365.6|1364.4|1
1627531030000|2021-07-29 03:57:10|1365.5|1364.3|1365.5|1364.3|1365.6|1364.4|1365.5|1364.3|2
1627531050000|2021-07-29 03:57:30|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1
1627531200000|2021-07-29 04:00:00|||||||||1
1627531340000|2021-07-29 04:02:20|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|0
1627531410000|2021-07-29 04:03:30|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|12
1627531430000|2021-07-29 04:03:50|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627531450000|2021-07-29 04:04:10|1365.5|1364.3|1365.6|1364.4|1365.6|1364.4|1365.5|1364.3|5
1627531500000|2021-07-29 04:05:00|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|3
1627531590000|2021-07-29 04:06:30|||||||||1
1627531670000|2021-07-29 04:07:50|||||||||1
1627531680000|2021-07-29 04:08:00|||||||||1
1627531690000|2021-07-29 04:08:10|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|3
1627531750000|2021-07-29 04:09:10|||||||||2
1627531810000|2021-07-29 04:10:10|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|2
1627531910000|2021-07-29 04:11:50|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|1
1627532040000|2021-07-29 04:14:00|||||||||1
1627532050000|2021-07-29 04:14:10|||||||||1
1627532070000|2021-07-29 04:14:30|1365.9|1364.7|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|2
1627532170000|2021-07-29 04:16:10|||||||||1
1627532240000|2021-07-29 04:17:20|||||||||1
1627532310000|2021-07-29 04:18:30|||||||||5
1627532330000|2021-07-29 04:18:50|||||||||1
1627532360000|2021-07-29 04:19:20|||||||||3
1627532380000|2021-07-29 04:19:40|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|5
1627532400000|2021-07-29 04:20:00|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|0
1627532500000|2021-07-29 04:21:40|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627532600000|2021-07-29 04:23:20|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|2
1627532710000|2021-07-29 04:25:10|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627532790000|2021-07-29 04:26:30|||||||||1
1627532960000|2021-07-29 04:29:20|||||||||3
1627533010000|2021-07-29 04:30:10|||||||||1
1627533040000|2021-07-29 04:30:40|||||||||1
1627533060000|2021-07-29 04:31:00|||||||||1
1627533120000|2021-07-29 04:32:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|6
1627533330000|2021-07-29 04:35:30|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|3
1627533350000|2021-07-29 04:35:50|||||||||2
1627533380000|2021-07-29 04:36:20|1366.5|1365.3|1366.3|1365.1|1366.5|1365.3|1366.3|1365.1|10
1627533400000|2021-07-29 04:36:40|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|2
1627533460000|2021-07-29 04:37:40|||||||||1
1627533470000|2021-07-29 04:37:50|||||||||1
1627533480000|2021-07-29 04:38:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|1
1627533490000|2021-07-29 04:38:10|||||||||1
1627533500000|2021-07-29 04:38:20|||||||||1
1627533510000|2021-07-29 04:38:30|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1
1627533580000|2021-07-29 04:39:40|1366|1364.8|1366.2|1365|1366.2|1365|1366|1364.8|4
1627533600000|2021-07-29 04:40:00|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|2
1627533610000|2021-07-29 04:40:10|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|1
1627533620000|2021-07-29 04:40:20|||||||||1
1627533650000|2021-07-29 04:40:50|||||||||1
1627533680000|2021-07-29 04:41:20|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|0
1627533700000|2021-07-29 04:41:40|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|3
1627533710000|2021-07-29 04:41:50|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1627533720000|2021-07-29 04:42:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|0
1627533730000|2021-07-29 04:42:10|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1627533830000|2021-07-29 04:43:50|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|0
1627533970000|2021-07-29 04:46:10|||||||||1
1627534070000|2021-07-29 04:47:50|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|1
1627534200000|2021-07-29 04:50:00|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1
1627534340000|2021-07-29 04:52:20|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|1
1627534360000|2021-07-29 04:52:40|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1
1627534410000|2021-07-29 04:53:30|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|0
1627534440000|2021-07-29 04:54:00|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|4
1627534500000|2021-07-29 04:55:00|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|1
1627534540000|2021-07-29 04:55:40|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|4
1627534550000|2021-07-29 04:55:50|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|2
1627534690000|2021-07-29 04:58:10|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|2
1627534700000|2021-07-29 04:58:20|||||||||2
1627534730000|2021-07-29 04:58:50|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1627534740000|2021-07-29 04:59:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1
1627534780000|2021-07-29 04:59:40|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|4
1627534800000|2021-07-29 05:00:00|1366.3|1365.1|1366.3|1365.1|1366.5|1365.3|1366.3|1365.1|4
1627534830000|2021-07-29 05:00:30|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|0
1627534860000|2021-07-29 05:01:00|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1
1627534870000|2021-07-29 05:01:10|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1627534880000|2021-07-29 05:01:20|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|4
1627534890000|2021-07-29 05:01:30|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1
1627534940000|2021-07-29 05:02:20|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1627534960000|2021-07-29 05:02:40|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|1
1627534970000|2021-07-29 05:02:50|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|0
1627535020000|2021-07-29 05:03:40|||||||||1
1627535040000|2021-07-29 05:04:00|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|0
1627535090000|2021-07-29 05:04:50|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1627535100000|2021-07-29 05:05:00|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|2
1627535130000|2021-07-29 05:05:30|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1627535140000|2021-07-29 05:05:40|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|0
1627535160000|2021-07-29 05:06:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1627535170000|2021-07-29 05:06:10|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|2
1627535190000|2021-07-29 05:06:30|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|0
1627535250000|2021-07-29 05:07:30|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1627535270000|2021-07-29 05:07:50|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|0
1627535280000|2021-07-29 05:08:00|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|2
1627535290000|2021-07-29 05:08:10|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|0
1627535310000|2021-07-29 05:08:30|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|9
1627535340000|2021-07-29 05:09:00|1366.8|1365.6|1367|1365.8|1367|1365.8|1366.8|1365.6|8
1627535370000|2021-07-29 05:09:30|1366.9|1365.7|1366.7|1365.5|1366.9|1365.7|1366.7|1365.5|1
1627535400000|2021-07-29 05:10:00|1366.8|1365.6|1367|1365.8|1367.2|1366|1366.8|1365.6|3
1627535420000|2021-07-29 05:10:20|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1
1627535430000|2021-07-29 05:10:30|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|0
1627535460000|2021-07-29 05:11:00|1366.9|1365.7|1366.8|1365.6|1366.9|1365.7|1366.8|1365.6|0
1627535490000|2021-07-29 05:11:30|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|9
1627535500000|2021-07-29 05:11:40|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|0
1627535520000|2021-07-29 05:12:00|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367|1365.8|2
1627535540000|2021-07-29 05:12:20|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|0
1627535570000|2021-07-29 05:12:50|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1367|1365.8|1
1627535630000|2021-07-29 05:13:50|||||||||1
1627535680000|2021-07-29 05:14:40|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|1
1627535690000|2021-07-29 05:14:50|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|0
1627535700000|2021-07-29 05:15:00|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|0
1627535720000|2021-07-29 05:15:20|1366.9|1365.7|1366.8|1365.6|1366.9|1365.7|1366.8|1365.6|5
1627535740000|2021-07-29 05:15:40|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1627535760000|2021-07-29 05:16:00|1366.8|1365.6|1367.1|1365.9|1367.1|1365.9|1366.8|1365.6|3
1627535820000|2021-07-29 05:17:00|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1367|1365.8|2
1627535870000|2021-07-29 05:17:50|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|1
1627535880000|2021-07-29 05:18:00|||||||||2
1627535930000|2021-07-29 05:18:50|||||||||1
1627535940000|2021-07-29 05:19:00|||||||||7
1627536050000|2021-07-29 05:20:50|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1
1627536060000|2021-07-29 05:21:00|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1367|1365.8|2
1627536110000|2021-07-29 05:21:50|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|4
1627536120000|2021-07-29 05:22:00|||||||||6
1627536150000|2021-07-29 05:22:30|||||||||6
1627536160000|2021-07-29 05:22:40|||||||||1
1627536180000|2021-07-29 05:23:00|||||||||19
1627536240000|2021-07-29 05:24:00|||||||||5
1627536300000|2021-07-29 05:25:00|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|2
1627536370000|2021-07-29 05:26:10|||||||||2
1627536390000|2021-07-29 05:26:30|1367.7|1366.5|1368.4|1367.2|1368.4|1367.2|1367.7|1366.5|13
1627536400000|2021-07-29 05:26:40|1368.5|1367.3|1368.2|1367|1368.5|1367.3|1368.2|1367|2
1627536410000|2021-07-29 05:26:50|||||||||2
1627536420000|2021-07-29 05:27:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|5
1627536430000|2021-07-29 05:27:10|1368.3|1367.1|1368.2|1367|1368.3|1367.1|1368.2|1367|26
1627536440000|2021-07-29 05:27:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|3
1627536480000|2021-07-29 05:28:00|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|30
1627536530000|2021-07-29 05:28:50|||||||||2
1627536560000|2021-07-29 05:29:20|||||||||4
1627536580000|2021-07-29 05:29:40|||||||||2
1627536590000|2021-07-29 05:29:50|||||||||2
1627536600000|2021-07-29 05:30:00|||||||||3
1627536610000|2021-07-29 05:30:10|||||||||4
1627536620000|2021-07-29 05:30:20|1368.5|1367.3|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|14
1627536630000|2021-07-29 05:30:30|1368.1|1366.9|1368.2|1367|1368.2|1367|1368|1366.8|6
1627536640000|2021-07-29 05:30:40|1368.3|1367.1|1368.2|1367|1368.3|1367.1|1368.1|1366.9|3
1627536650000|2021-07-29 05:30:50|1368.3|1367.1|1368.3|1367.1|1368.5|1367.3|1368.2|1367|7
1627536660000|2021-07-29 05:31:00|1368.5|1367.3|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|3
1627536670000|2021-07-29 05:31:10|1368.7|1367.5|1369.2|1368|1369.2|1368|1368.7|1367.5|22
1627536680000|2021-07-29 05:31:20|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1
1627536710000|2021-07-29 05:31:50|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627536720000|2021-07-29 05:32:00|1369.3|1368.1|1369.5|1368.3|1369.5|1368.3|1369.3|1368.1|10
1627536730000|2021-07-29 05:32:10|1369.4|1368.2|1369.5|1368.3|1369.6|1368.4|1369.4|1368.2|2
1627536740000|2021-07-29 05:32:20|1369.2|1368|1369|1367.8|1369.2|1368|1369|1367.8|1
1627536760000|2021-07-29 05:32:40|1369.1|1367.9|1369.2|1368|1369.2|1368|1369.1|1367.9|1
1627536770000|2021-07-29 05:32:50|1369.1|1367.9|1369.1|1367.9|1369.2|1368|1369.1|1367.9|2
1627536780000|2021-07-29 05:33:00|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|1
1627536800000|2021-07-29 05:33:20|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|2
1627536810000|2021-07-29 05:33:30|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|5
1627536840000|2021-07-29 05:34:00|1368.8|1367.6|1368.7|1367.5|1368.8|1367.6|1368.7|1367.5|3
1627536850000|2021-07-29 05:34:10|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|0
1627536860000|2021-07-29 05:34:20|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|0
1627536870000|2021-07-29 05:34:30|1368.9|1367.7|1368.8|1367.6|1368.9|1367.7|1368.8|1367.6|8
1627536880000|2021-07-29 05:34:40|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|0
1627536890000|2021-07-29 05:34:50|1368.4|1367.2|1368.1|1366.9|1368.4|1367.2|1368|1366.8|5
1627536900000|2021-07-29 05:35:00|1368.2|1367|1368.5|1367.3|1368.5|1367.3|1368.2|1367|6
1627536910000|2021-07-29 05:35:10|1368.6|1367.4|1368.7|1367.5|1368.7|1367.5|1368.6|1367.4|1
1627536920000|2021-07-29 05:35:20|1368.6|1367.4|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|3
1627536940000|2021-07-29 05:35:40|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.6|1367.4|0
1627536950000|2021-07-29 05:35:50|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.9|1367.7|10
1627536960000|2021-07-29 05:36:00|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|2
1627536990000|2021-07-29 05:36:30|1369.1|1367.9|1369|1367.8|1369.1|1367.9|1369|1367.8|5
1627537000000|2021-07-29 05:36:40|1369.2|1368|1369.2|1368|1369.5|1368.3|1369.2|1368|19
1627537020000|2021-07-29 05:37:00|||||||||14
1627537060000|2021-07-29 05:37:40|||||||||4
1627537070000|2021-07-29 05:37:50|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|3
1627537080000|2021-07-29 05:38:00|1368.8|1367.6|1368.5|1367.3|1368.8|1367.6|1368.2|1367|12
1627537090000|2021-07-29 05:38:10|1368.6|1367.4|1368.7|1367.5|1368.8|1367.6|1368.6|1367.4|3
1627537110000|2021-07-29 05:38:30|1368.5|1367.3|1368.3|1367.1|1368.5|1367.3|1368.3|1367.1|1
1627537120000|2021-07-29 05:38:40|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|0
1627537130000|2021-07-29 05:38:50|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627537140000|2021-07-29 05:39:00|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|0
1627537150000|2021-07-29 05:39:10|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.3|1367.1|1
1627537190000|2021-07-29 05:39:50|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627537230000|2021-07-29 05:40:30|1368.4|1367.2|1368.2|1367|1368.4|1367.2|1368.2|1367|5
1627537250000|2021-07-29 05:40:50|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|40
1627537260000|2021-07-29 05:41:00|||||||||1
1627537280000|2021-07-29 05:41:20|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|2
1627537300000|2021-07-29 05:41:40|1368.7|1367.5|1369|1367.8|1369|1367.8|1368.7|1367.5|6
1627537310000|2021-07-29 05:41:50|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1
1627537320000|2021-07-29 05:42:00|1369.3|1368.1|1369.3|1368.1|1369.6|1368.4|1369.3|1368.1|28
1627537330000|2021-07-29 05:42:10|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|1
1627537340000|2021-07-29 05:42:20|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627537360000|2021-07-29 05:42:40|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|1
1627537380000|2021-07-29 05:43:00|||||||||1
1627537420000|2021-07-29 05:43:40|||||||||6
1627537440000|2021-07-29 05:44:00|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|5
1627537470000|2021-07-29 05:44:30|||||||||2
1627537490000|2021-07-29 05:44:50|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|5
1627537500000|2021-07-29 05:45:00|||||||||2
1627537510000|2021-07-29 05:45:10|||||||||1
1627537530000|2021-07-29 05:45:30|1369.2|1368|1369.2|1368|1369.3|1368.1|1369.2|1368|1
1627537560000|2021-07-29 05:46:00|||||||||1
1627537570000|2021-07-29 05:46:10|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|10
1627537590000|2021-07-29 05:46:30|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|1
1627537600000|2021-07-29 05:46:40|1368.2|1367|1368.1|1366.9|1368.2|1367|1368|1366.8|45
1627537620000|2021-07-29 05:47:00|1368|1366.8|1368|1366.8|1368.1|1366.9|1368|1366.8|3
1627537640000|2021-07-29 05:47:20|||||||||1
1627537680000|2021-07-29 05:48:00|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|5
1627537690000|2021-07-29 05:48:10|1368|1366.8|1368.1|1366.9|1368.1|1366.9|1368|1366.8|0
1627537700000|2021-07-29 05:48:20|||||||||1
1627537710000|2021-07-29 05:48:30|1368|1366.8|1368.1|1366.9|1368.1|1366.9|1368|1366.8|1
1627537720000|2021-07-29 05:48:40|||||||||1
1627537730000|2021-07-29 05:48:50|1368|1366.8|1368.1|1366.9|1368.1|1366.9|1368|1366.8|1
1627537750000|2021-07-29 05:49:10|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.9|1366.7|5
1627537760000|2021-07-29 05:49:20|1368|1366.8|1367.6|1366.4|1368|1366.8|1367.3|1366.1|9
1627537770000|2021-07-29 05:49:30|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|1
1627537780000|2021-07-29 05:49:40|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|2
1627537790000|2021-07-29 05:49:50|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|2
1627537800000|2021-07-29 05:50:00|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|1
1627537830000|2021-07-29 05:50:30|1367.7|1366.5|1368|1366.8|1368|1366.8|1367.7|1366.5|24
1627537840000|2021-07-29 05:50:40|1368.1|1366.9|1368|1366.8|1368.1|1366.9|1368|1366.8|13
1627537870000|2021-07-29 05:51:10|1368.1|1366.9|1368|1366.8|1368.1|1366.9|1368|1366.8|2
1627537910000|2021-07-29 05:51:50|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|1
1627537920000|2021-07-29 05:52:00|||||||||8
1627537960000|2021-07-29 05:52:40|||||||||3
1627537970000|2021-07-29 05:52:50|||||||||1
1627538010000|2021-07-29 05:53:30|||||||||2
1627538020000|2021-07-29 05:53:40|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|11
1627538030000|2021-07-29 05:53:50|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|0
1627538040000|2021-07-29 05:54:00|1367.6|1366.4|1367.7|1366.5|1368|1366.8|1367.6|1366.4|44
1627538070000|2021-07-29 05:54:30|1368|1366.8|1367.8|1366.6|1368|1366.8|1367.7|1366.5|6
1627538080000|2021-07-29 05:54:40|1367.9|1366.7|1367.7|1366.5|1367.9|1366.7|1367.7|1366.5|1
1627538090000|2021-07-29 05:54:50|1367.8|1366.6|1367.3|1366.1|1367.8|1366.6|1367.3|1366.1|12
1627538100000|2021-07-29 05:55:00|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|2
1627538110000|2021-07-29 05:55:10|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|2
1627538130000|2021-07-29 05:55:30|1367.3|1366.1|1367.1|1365.9|1367.3|1366.1|1367.1|1365.9|6
1627538140000|2021-07-29 05:55:40|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1367|1365.8|1
1627538150000|2021-07-29 05:55:50|1367.2|1366|1367.6|1366.4|1367.6|1366.4|1367.2|1366|2
1627538160000|2021-07-29 05:56:00|1367.3|1366.1|1367.5|1366.3|1367.5|1366.3|1367.3|1366.1|6
1627538170000|2021-07-29 05:56:10|1367.3|1366.1|1367.2|1366|1367.3|1366.1|1367.2|1366|0
1627538200000|2021-07-29 05:56:40|1367.1|1365.9|1367.2|1366|1367.2|1366|1367|1365.8|1
1627538210000|2021-07-29 05:56:50|1367.1|1365.9|1367.2|1366|1367.2|1366|1367.1|1365.9|0
1627538230000|2021-07-29 05:57:10|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|2
1627538250000|2021-07-29 05:57:30|1367|1365.8|1366.8|1365.6|1367|1365.8|1366.8|1365.6|4
1627538260000|2021-07-29 05:57:40|1366.7|1365.5|1366.8|1365.6|1367|1365.8|1366.7|1365.5|4
1627538270000|2021-07-29 05:57:50|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|1
1627538280000|2021-07-29 05:58:00|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1
1627538290000|2021-07-29 05:58:10|1367.5|1366.3|1367.3|1366.1|1367.5|1366.3|1367.3|1366.1|2
1627538310000|2021-07-29 05:58:30|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1627538320000|2021-07-29 05:58:40|1367.1|1365.9|1367.2|1366|1367.2|1366|1367.1|1365.9|0
1627538330000|2021-07-29 05:58:50|1367.1|1365.9|1367.1|1365.9|1367.2|1366|1367|1365.8|1
1627538340000|2021-07-29 05:59:00|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367.2|1366|1
1627538360000|2021-07-29 05:59:20|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|0
1627538370000|2021-07-29 05:59:30|1367.4|1366.2|1367.3|1366.1|1367.4|1366.2|1367.3|1366.1|1
1627538380000|2021-07-29 05:59:40|1367.2|1366|1367.2|1366|1367.3|1366.1|1367.2|1366|1
1627538390000|2021-07-29 05:59:50|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1
1627538400000|2021-07-29 06:00:00|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1627538430000|2021-07-29 06:00:30|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|2
1627538440000|2021-07-29 06:00:40|1367|1365.8|1367.2|1366|1367.2|1366|1367|1365.8|1
1627538450000|2021-07-29 06:00:50|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|3
1627538460000|2021-07-29 06:01:00|1367.5|1366.3|1367.7|1366.5|1367.7|1366.5|1367.5|1366.3|1
1627538470000|2021-07-29 06:01:10|1367.6|1366.4|1367.7|1366.5|1367.7|1366.5|1367.6|1366.4|1
1627538480000|2021-07-29 06:01:20|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|0
1627538520000|2021-07-29 06:02:00|1367.5|1366.3|1367.6|1366.4|1367.7|1366.5|1367.5|1366.3|0
1627538530000|2021-07-29 06:02:10|1367.5|1366.3|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|3
1627538540000|2021-07-29 06:02:20|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1
1627538550000|2021-07-29 06:02:30|1367.2|1366|1367.3|1366.1|1367.5|1366.3|1367.2|1366|1
1627538560000|2021-07-29 06:02:40|1367.5|1366.3|1367.7|1366.5|1367.7|1366.5|1367.5|1366.3|2
1627538570000|2021-07-29 06:02:50|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|3
1627538580000|2021-07-29 06:03:00|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.6|1366.4|2
1627538590000|2021-07-29 06:03:10|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|1
1627538600000|2021-07-29 06:03:20|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1
1627538610000|2021-07-29 06:03:30|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|2
1627538640000|2021-07-29 06:04:00|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|1
1627538650000|2021-07-29 06:04:10|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627538660000|2021-07-29 06:04:20|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1
1627538670000|2021-07-29 06:04:30|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|0
1627538680000|2021-07-29 06:04:40|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627538690000|2021-07-29 06:04:50|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|1
1627538700000|2021-07-29 06:05:00|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|2
1627538710000|2021-07-29 06:05:10|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|1
1627538720000|2021-07-29 06:05:20|1367.5|1366.3|1367.6|1366.4|1367.7|1366.5|1367.5|1366.3|1
1627538740000|2021-07-29 06:05:40|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|0
1627538750000|2021-07-29 06:05:50|1367.7|1366.5|1367.9|1366.7|1367.9|1366.7|1367.7|1366.5|0
1627538760000|2021-07-29 06:06:00|1367.8|1366.6|1367.5|1366.3|1367.8|1366.6|1367.5|1366.3|0
1627538770000|2021-07-29 06:06:10|1367.6|1366.4|1367.7|1366.5|1367.7|1366.5|1367.6|1366.4|1
1627538780000|2021-07-29 06:06:20|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|0
1627538790000|2021-07-29 06:06:30|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627538810000|2021-07-29 06:06:50|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|6
1627538820000|2021-07-29 06:07:00|1367.6|1366.4|1367.9|1366.7|1368|1366.8|1367.6|1366.4|3
1627538830000|2021-07-29 06:07:10|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|0
1627538840000|2021-07-29 06:07:20|1367.7|1366.5|1367.8|1366.6|1367.8|1366.6|1367.7|1366.5|1
1627538850000|2021-07-29 06:07:30|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|2
1627538860000|2021-07-29 06:07:40|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|1
1627538870000|2021-07-29 06:07:50|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627538880000|2021-07-29 06:08:00|1368|1366.8|1368.2|1367|1368.2|1367|1368|1366.8|6
1627538900000|2021-07-29 06:08:20|1368.1|1366.9|1368|1366.8|1368.1|1366.9|1368|1366.8|0
1627538910000|2021-07-29 06:08:30|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|10
1627538940000|2021-07-29 06:09:00|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|1
1627538950000|2021-07-29 06:09:10|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.5|1366.3|17
1627538970000|2021-07-29 06:09:30|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|1
1627538990000|2021-07-29 06:09:50|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|3
1627539010000|2021-07-29 06:10:10|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627539020000|2021-07-29 06:10:20|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|1
1627539050000|2021-07-29 06:10:50|||||||||3
1627539060000|2021-07-29 06:11:00|||||||||8
1627539090000|2021-07-29 06:11:30|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|4
1627539100000|2021-07-29 06:11:40|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|0
1627539120000|2021-07-29 06:12:00|||||||||1
1627539130000|2021-07-29 06:12:10|1367.7|1366.5|1367.3|1366.1|1367.7|1366.5|1367.3|1366.1|8
1627539140000|2021-07-29 06:12:20|1367.4|1366.2|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|1
1627539150000|2021-07-29 06:12:30|1367.5|1366.3|1367.3|1366.1|1367.5|1366.3|1367.3|1366.1|0
1627539170000|2021-07-29 06:12:50|1367.2|1366|1367.1|1365.9|1367.2|1366|1367|1365.8|3
1627539180000|2021-07-29 06:13:00|1367.2|1366|1367.2|1366|1367.2|1366|1367.1|1365.9|2
1627539200000|2021-07-29 06:13:20|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|13
1627539210000|2021-07-29 06:13:30|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|2
1627539230000|2021-07-29 06:13:50|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1
1627539240000|2021-07-29 06:14:00|1367.5|1366.3|1367.7|1366.5|1367.7|1366.5|1367.5|1366.3|2
1627539250000|2021-07-29 06:14:10|1367.8|1366.6|1367.9|1366.7|1367.9|1366.7|1367.8|1366.6|15
1627539260000|2021-07-29 06:14:20|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.9|1366.7|0
1627539270000|2021-07-29 06:14:30|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1627539310000|2021-07-29 06:15:10|1367.7|1366.5|1368|1366.8|1368|1366.8|1367.7|1366.5|2
1627539330000|2021-07-29 06:15:30|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|2
1627539340000|2021-07-29 06:15:40|1368|1366.8|1367.8|1366.6|1368|1366.8|1367.8|1366.6|0
1627539350000|2021-07-29 06:15:50|||||||||1
1627539360000|2021-07-29 06:16:00|1368|1366.8|1368.1|1366.9|1368.1|1366.9|1368|1366.8|1
1627539380000|2021-07-29 06:16:20|1368|1366.8|1367.7|1366.5|1368|1366.8|1367.5|1366.3|10
1627539390000|2021-07-29 06:16:30|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.9|1366.7|41
1627539400000|2021-07-29 06:16:40|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627539420000|2021-07-29 06:17:00|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|6
1627539430000|2021-07-29 06:17:10|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|11
1627539450000|2021-07-29 06:17:30|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|0
1627539460000|2021-07-29 06:17:40|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|1
1627539470000|2021-07-29 06:17:50|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|0
1627539480000|2021-07-29 06:18:00|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|2
1627539500000|2021-07-29 06:18:20|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|0
1627539510000|2021-07-29 06:18:30|1367.6|1366.4|1367.7|1366.5|1367.7|1366.5|1367.6|1366.4|0
1627539520000|2021-07-29 06:18:40|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|7
1627539530000|2021-07-29 06:18:50|1368.1|1366.9|1368.1|1366.9|1368.2|1367|1368.1|1366.9|3
1627539540000|2021-07-29 06:19:00|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|1
1627539560000|2021-07-29 06:19:20|||||||||1
1627539600000|2021-07-29 06:20:00|1368.8|1367.6|1369|1367.8|1369|1367.8|1368.8|1367.6|11
1627539610000|2021-07-29 06:20:10|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|6
1627539620000|2021-07-29 06:20:20|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1369.1|1367.9|32
1627539630000|2021-07-29 06:20:30|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627539640000|2021-07-29 06:20:40|1369.1|1367.9|1369.5|1368.3|1369.5|1368.3|1369.1|1367.9|15
1627539650000|2021-07-29 06:20:50|1369.7|1368.5|1370|1368.8|1370|1368.8|1369.7|1368.5|33
1627539660000|2021-07-29 06:21:00|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|6
1627539670000|2021-07-29 06:21:10|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|3
1627539680000|2021-07-29 06:21:20|1369.6|1368.4|1369.6|1368.4|1369.7|1368.5|1369.5|1368.3|13
1627539690000|2021-07-29 06:21:30|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|6
1627539700000|2021-07-29 06:21:40|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|2
1627539720000|2021-07-29 06:22:00|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|12
1627539730000|2021-07-29 06:22:10|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627539740000|2021-07-29 06:22:20|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|5
1627539750000|2021-07-29 06:22:30|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|15
1627539760000|2021-07-29 06:22:40|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|2
1627539770000|2021-07-29 06:22:50|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|2
1627539790000|2021-07-29 06:23:10|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1627539810000|2021-07-29 06:23:30|||||||||1
1627539820000|2021-07-29 06:23:40|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|8
1627539830000|2021-07-29 06:23:50|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|8
1627539840000|2021-07-29 06:24:00|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|13
1627539850000|2021-07-29 06:24:10|||||||||2
1627539860000|2021-07-29 06:24:20|||||||||7
1627539890000|2021-07-29 06:24:50|||||||||5
1627539900000|2021-07-29 06:25:00|||||||||10
1627539910000|2021-07-29 06:25:10|||||||||6
1627539920000|2021-07-29 06:25:20|1370.5|1369.3|1370.3|1369.1|1370.5|1369.3|1370.3|1369.1|9
1627539940000|2021-07-29 06:25:40|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|13
1627539950000|2021-07-29 06:25:50|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1627539980000|2021-07-29 06:26:20|1370.4|1369.2|1370.8|1369.6|1370.9|1369.7|1370.4|1369.2|46
1627539990000|2021-07-29 06:26:30|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|10
1627540000000|2021-07-29 06:26:40|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|0
1627540010000|2021-07-29 06:26:50|||||||||18
1627540020000|2021-07-29 06:27:00|||||||||9
1627540030000|2021-07-29 06:27:10|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370|1368.8|15
1627540050000|2021-07-29 06:27:30|||||||||1
1627540060000|2021-07-29 06:27:40|||||||||1
1627540070000|2021-07-29 06:27:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|22
1627540080000|2021-07-29 06:28:00|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|31
1627540090000|2021-07-29 06:28:10|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1
1627540100000|2021-07-29 06:28:20|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1627540120000|2021-07-29 06:28:40|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627540130000|2021-07-29 06:28:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|0
1627540140000|2021-07-29 06:29:00|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|1
1627540150000|2021-07-29 06:29:10|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|0
1627540160000|2021-07-29 06:29:20|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1627540190000|2021-07-29 06:29:50|||||||||22
1627540200000|2021-07-29 06:30:00|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|5
1627540210000|2021-07-29 06:30:10|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|2
1627540220000|2021-07-29 06:30:20|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627540240000|2021-07-29 06:30:40|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|6
1627540250000|2021-07-29 06:30:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627540260000|2021-07-29 06:31:00|1370.5|1369.3|1370.8|1369.6|1370.8|1369.6|1370.5|1369.3|27
1627540270000|2021-07-29 06:31:10|1370.7|1369.5|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|2
1627540280000|2021-07-29 06:31:20|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|8
1627540290000|2021-07-29 06:31:30|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|14
1627540300000|2021-07-29 06:31:40|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|3
1627540320000|2021-07-29 06:32:00|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|14
1627540330000|2021-07-29 06:32:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|3
1627540340000|2021-07-29 06:32:20|||||||||3
1627540350000|2021-07-29 06:32:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|2
1627540420000|2021-07-29 06:33:40|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|36
1627540440000|2021-07-29 06:34:00|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|3
1627540470000|2021-07-29 06:34:30|||||||||4
1627540490000|2021-07-29 06:34:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627540510000|2021-07-29 06:35:10|1370.5|1369.3|1370.3|1369.1|1370.5|1369.3|1370.3|1369.1|5
1627540520000|2021-07-29 06:35:20|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627540570000|2021-07-29 06:36:10|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|3
1627540640000|2021-07-29 06:37:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627540650000|2021-07-29 06:37:30|1370.7|1369.5|1371|1369.8|1371|1369.8|1370.7|1369.5|7
1627540660000|2021-07-29 06:37:40|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|1
1627540670000|2021-07-29 06:37:50|1370.9|1369.7|1370.7|1369.5|1370.9|1369.7|1370.6|1369.4|1
1627540680000|2021-07-29 06:38:00|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|0
1627540700000|2021-07-29 06:38:20|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1627540710000|2021-07-29 06:38:30|||||||||1
1627540720000|2021-07-29 06:38:40|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|8
1627540730000|2021-07-29 06:38:50|||||||||1
1627540760000|2021-07-29 06:39:20|||||||||2
1627540850000|2021-07-29 06:40:50|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|0
1627540880000|2021-07-29 06:41:20|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|0
1627540890000|2021-07-29 06:41:30|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|3
1627540900000|2021-07-29 06:41:40|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1627540960000|2021-07-29 06:42:40|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|4
1627540990000|2021-07-29 06:43:10|1371|1369.8|1370.8|1369.6|1371|1369.8|1370.8|1369.6|2
1627541010000|2021-07-29 06:43:30|||||||||1
1627541040000|2021-07-29 06:44:00|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.4|1369.2|3
1627541060000|2021-07-29 06:44:20|1370.5|1369.3|1370.2|1369|1370.5|1369.3|1370.1|1368.9|3
1627541070000|2021-07-29 06:44:30|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|1
1627541080000|2021-07-29 06:44:40|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|0
1627541090000|2021-07-29 06:44:50|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627541100000|2021-07-29 06:45:00|1370.2|1369|1370.5|1369.3|1370.5|1369.3|1370.2|1369|2
1627541130000|2021-07-29 06:45:30|1370.4|1369.2|1370.3|1369.1|1370.5|1369.3|1370.2|1369|2
1627541160000|2021-07-29 06:46:00|1370.4|1369.2|1370.3|1369.1|1370.5|1369.3|1370.3|1369.1|1
1627541170000|2021-07-29 06:46:10|1370.5|1369.3|1370.3|1369.1|1370.5|1369.3|1370.3|1369.1|0
1627541180000|2021-07-29 06:46:20|1370.5|1369.3|1370.6|1369.4|1370.7|1369.5|1370.5|1369.3|0
1627541200000|2021-07-29 06:46:40|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|0
1627541210000|2021-07-29 06:46:50|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|0
1627541220000|2021-07-29 06:47:00|||||||||2
1627541230000|2021-07-29 06:47:10|1370.5|1369.3|1370.3|1369.1|1370.5|1369.3|1370.3|1369.1|1
1627541270000|2021-07-29 06:47:50|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|0
1627541280000|2021-07-29 06:48:00|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|8
1627541290000|2021-07-29 06:48:10|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1627541300000|2021-07-29 06:48:20|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|0
1627541310000|2021-07-29 06:48:30|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|0
1627541320000|2021-07-29 06:48:40|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1
1627541350000|2021-07-29 06:49:10|1370.7|1369.5|1370.8|1369.6|1371|1369.8|1370.7|1369.5|1
1627541360000|2021-07-29 06:49:20|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|1
1627541370000|2021-07-29 06:49:30|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1627541380000|2021-07-29 06:49:40|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1627541390000|2021-07-29 06:49:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|5
1627541400000|2021-07-29 06:50:00|1370.8|1369.6|1371.1|1369.9|1371.1|1369.9|1370.8|1369.6|3
1627541410000|2021-07-29 06:50:10|1371.3|1370.1|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|8
1627541420000|2021-07-29 06:50:20|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|3
1627541460000|2021-07-29 06:51:00|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|1
1627541480000|2021-07-29 06:51:20|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|2
1627541490000|2021-07-29 06:51:30|1371.2|1370|1370.8|1369.6|1371.2|1370|1370.8|1369.6|3
1627541530000|2021-07-29 06:52:10|||||||||3
1627541540000|2021-07-29 06:52:20|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|0
1627541560000|2021-07-29 06:52:40|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|4
1627541580000|2021-07-29 06:53:00|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1627541590000|2021-07-29 06:53:10|||||||||1
1627541600000|2021-07-29 06:53:20|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|6
1627541610000|2021-07-29 06:53:30|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|0
1627541650000|2021-07-29 06:54:10|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|1
1627541680000|2021-07-29 06:54:40|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|34
1627541700000|2021-07-29 06:55:00|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|2
1627541710000|2021-07-29 06:55:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1627541730000|2021-07-29 06:55:30|||||||||56
1627541800000|2021-07-29 06:56:40|||||||||4
1627541810000|2021-07-29 06:56:50|||||||||1
1627541850000|2021-07-29 06:57:30|||||||||1
1627541870000|2021-07-29 06:57:50|||||||||1
1627541910000|2021-07-29 06:58:30|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|2
1627541930000|2021-07-29 06:58:50|||||||||2
1627541940000|2021-07-29 06:59:00|||||||||1
1627541950000|2021-07-29 06:59:10|1371.4|1370.2|1371.2|1370|1371.4|1370.2|1371.2|1370|14
1627541990000|2021-07-29 06:59:50|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|4
1627542020000|2021-07-29 07:00:20|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|4
1627542030000|2021-07-29 07:00:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1627542050000|2021-07-29 07:00:50|||||||||3
1627542060000|2021-07-29 07:01:00|||||||||1
1627542070000|2021-07-29 07:01:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|7
1627542120000|2021-07-29 07:02:00|||||||||6
1627542150000|2021-07-29 07:02:30|||||||||6
1627542160000|2021-07-29 07:02:40|||||||||1
1627542180000|2021-07-29 07:03:00|||||||||2
1627542240000|2021-07-29 07:04:00|1371.4|1370.2|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|6
1627542250000|2021-07-29 07:04:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1627542290000|2021-07-29 07:04:50|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|0
1627542300000|2021-07-29 07:05:00|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|7
1627542340000|2021-07-29 07:05:40|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627542360000|2021-07-29 07:06:00|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.2|1370|3
1627542370000|2021-07-29 07:06:10|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|2
1627542380000|2021-07-29 07:06:20|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1
1627542390000|2021-07-29 07:06:30|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|1
1627542400000|2021-07-29 07:06:40|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|8
1627542410000|2021-07-29 07:06:50|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|4
1627542420000|2021-07-29 07:07:00|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|2
1627542430000|2021-07-29 07:07:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|4
1627542440000|2021-07-29 07:07:20|1370.8|1369.6|1370.5|1369.3|1370.8|1369.6|1370.5|1369.3|2
1627542450000|2021-07-29 07:07:30|1370.6|1369.4|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|8
1627542480000|2021-07-29 07:08:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|2
1627542490000|2021-07-29 07:08:10|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.5|1369.3|3
1627542500000|2021-07-29 07:08:20|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1627542520000|2021-07-29 07:08:40|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|5
1627542530000|2021-07-29 07:08:50|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|5
1627542540000|2021-07-29 07:09:00|1370.7|1369.5|1371.1|1369.9|1371.1|1369.9|1370.7|1369.5|9
1627542550000|2021-07-29 07:09:10|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|12
1627542560000|2021-07-29 07:09:20|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|5
1627542570000|2021-07-29 07:09:30|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|2
1627542580000|2021-07-29 07:09:40|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|3
1627542600000|2021-07-29 07:10:00|||||||||1
1627542610000|2021-07-29 07:10:10|||||||||9
1627542630000|2021-07-29 07:10:30|1372.2|1371|1372.9|1371.7|1372.9|1371.7|1372.2|1371|65
1627542640000|2021-07-29 07:10:40|||||||||1
1627542660000|2021-07-29 07:11:00|||||||||1
1627542670000|2021-07-29 07:11:10|1373|1371.8|1373.6|1372.4|1373.6|1372.4|1373|1371.8|21
1627542680000|2021-07-29 07:11:20|||||||||1
1627542690000|2021-07-29 07:11:30|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1627542720000|2021-07-29 07:12:00|1373.6|1372.4|1374|1372.8|1374|1372.8|1373.6|1372.4|27
1627542730000|2021-07-29 07:12:10|||||||||4
1627542750000|2021-07-29 07:12:30|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|5
1627542760000|2021-07-29 07:12:40|1373.7|1372.5|1374|1372.8|1374|1372.8|1373.7|1372.5|39
1627542770000|2021-07-29 07:12:50|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|25
1627542780000|2021-07-29 07:13:00|||||||||4
1627542790000|2021-07-29 07:13:10|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|32
1627542810000|2021-07-29 07:13:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|3
1627542840000|2021-07-29 07:14:00|||||||||4
1627542850000|2021-07-29 07:14:10|1374.9|1373.7|1375.8|1374.6|1375.8|1374.6|1374.9|1373.7|14
1627542860000|2021-07-29 07:14:20|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.9|1374.7|0
1627542870000|2021-07-29 07:14:30|1375.8|1374.6|1376|1374.8|1376|1374.8|1375.7|1374.5|4
1627542880000|2021-07-29 07:14:40|1375.9|1374.7|1375.7|1374.5|1376|1374.8|1375.7|1374.5|8
1627542890000|2021-07-29 07:14:50|||||||||2
1627542900000|2021-07-29 07:15:00|1376|1374.8|1375.8|1374.6|1376|1374.8|1375.7|1374.5|8
1627542910000|2021-07-29 07:15:10|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|1
1627542920000|2021-07-29 07:15:20|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|4
1627542930000|2021-07-29 07:15:30|1375.7|1374.5|1375.3|1374.1|1375.8|1374.6|1375.3|1374.1|3
1627542960000|2021-07-29 07:16:00|1375.4|1374.2|1375.7|1374.5|1375.7|1374.5|1375.4|1374.2|15
1627542980000|2021-07-29 07:16:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|15
1627542990000|2021-07-29 07:16:30|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|2
1627543010000|2021-07-29 07:16:50|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.2|1374|11
1627543020000|2021-07-29 07:17:00|1375.2|1374|1374.7|1373.5|1375.2|1374|1374.7|1373.5|22
1627543030000|2021-07-29 07:17:10|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|4
1627543040000|2021-07-29 07:17:20|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1374.5|1373.3|8
1627543070000|2021-07-29 07:17:50|1374.5|1373.3|1374.6|1373.4|1374.7|1373.5|1374.5|1373.3|16
1627543110000|2021-07-29 07:18:30|1374.3|1373.1|1374.5|1373.3|1374.5|1373.3|1374.3|1373.1|19
1627543120000|2021-07-29 07:18:40|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.4|1373.2|6
1627543130000|2021-07-29 07:18:50|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|3
1627543140000|2021-07-29 07:19:00|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|12
1627543160000|2021-07-29 07:19:20|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|7
1627543200000|2021-07-29 07:20:00|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|4
1627543210000|2021-07-29 07:20:10|||||||||1
1627543250000|2021-07-29 07:20:50|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|19
1627543260000|2021-07-29 07:21:00|1374.4|1373.2|1374|1372.8|1374.4|1373.2|1374|1372.8|12
1627543270000|2021-07-29 07:21:10|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1627543280000|2021-07-29 07:21:20|1373.8|1372.6|1373.6|1372.4|1373.8|1372.6|1373.6|1372.4|2
1627543290000|2021-07-29 07:21:30|1373.5|1372.3|1373.4|1372.2|1373.6|1372.4|1373.4|1372.2|9
1627543300000|2021-07-29 07:21:40|||||||||1
1627543310000|2021-07-29 07:21:50|||||||||1
1627543320000|2021-07-29 07:22:00|1373.6|1372.4|1374|1372.8|1374|1372.8|1373.6|1372.4|12
1627543330000|2021-07-29 07:22:10|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|2
1627543340000|2021-07-29 07:22:20|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1
1627543350000|2021-07-29 07:22:30|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|0
1627543360000|2021-07-29 07:22:40|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|4
1627543370000|2021-07-29 07:22:50|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|3
1627543380000|2021-07-29 07:23:00|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1
1627543390000|2021-07-29 07:23:10|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374|1372.8|5
1627543440000|2021-07-29 07:24:00|||||||||3
1627543450000|2021-07-29 07:24:10|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374.1|1372.9|15
1627543480000|2021-07-29 07:24:40|1374|1372.8|1374|1372.8|1374.1|1372.9|1373.9|1372.7|3
1627543490000|2021-07-29 07:24:50|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1
1627543500000|2021-07-29 07:25:00|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|1
1627543510000|2021-07-29 07:25:10|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|12
1627543520000|2021-07-29 07:25:20|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1
1627543530000|2021-07-29 07:25:30|||||||||2
1627543540000|2021-07-29 07:25:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|16
1627543560000|2021-07-29 07:26:00|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|11
1627543580000|2021-07-29 07:26:20|||||||||1
1627543590000|2021-07-29 07:26:30|1375.1|1373.9|1374.9|1373.7|1375.1|1373.9|1374.9|1373.7|1
1627543620000|2021-07-29 07:27:00|||||||||2
1627543630000|2021-07-29 07:27:10|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|3
1627543640000|2021-07-29 07:27:20|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1627543660000|2021-07-29 07:27:40|1374.7|1373.5|1374.4|1373.2|1374.9|1373.7|1374.4|1373.2|27
1627543670000|2021-07-29 07:27:50|1374.2|1373|1374.1|1372.9|1374.2|1373|1374.1|1372.9|3
1627543680000|2021-07-29 07:28:00|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374.1|1372.9|1
1627543700000|2021-07-29 07:28:20|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|2
1627543720000|2021-07-29 07:28:40|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|2
1627543740000|2021-07-29 07:29:00|1374.1|1372.9|1374.3|1373.1|1374.3|1373.1|1374.1|1372.9|1
1627543750000|2021-07-29 07:29:10|1374.1|1372.9|1373.8|1372.6|1374.1|1372.9|1373.8|1372.6|12
1627543800000|2021-07-29 07:30:00|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|3
1627543810000|2021-07-29 07:30:10|||||||||2
1627543820000|2021-07-29 07:30:20|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1373|1371.8|13
1627543830000|2021-07-29 07:30:30|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627543850000|2021-07-29 07:30:50|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|5
1627543860000|2021-07-29 07:31:00|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|2
1627543870000|2021-07-29 07:31:10|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|11
1627543910000|2021-07-29 07:31:50|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|2
1627543920000|2021-07-29 07:32:00|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|1
1627543930000|2021-07-29 07:32:10|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1
1627543950000|2021-07-29 07:32:30|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|5
1627543960000|2021-07-29 07:32:40|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|0
1627543980000|2021-07-29 07:33:00|1372.2|1371|1372.4|1371.2|1372.4|1371.2|1372.2|1371|2
1627543990000|2021-07-29 07:33:10|||||||||1
1627544000000|2021-07-29 07:33:20|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|7
1627544040000|2021-07-29 07:34:00|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|2
1627544050000|2021-07-29 07:34:10|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|0
1627544060000|2021-07-29 07:34:20|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627544070000|2021-07-29 07:34:30|1373|1371.8|1372.9|1371.7|1373|1371.8|1372.9|1371.7|0
1627544090000|2021-07-29 07:34:50|1373|1371.8|1372.9|1371.7|1373|1371.8|1372.9|1371.7|1
1627544100000|2021-07-29 07:35:00|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|1
1627544110000|2021-07-29 07:35:10|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627544120000|2021-07-29 07:35:20|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|1
1627544130000|2021-07-29 07:35:30|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|3
1627544150000|2021-07-29 07:35:50|1372.3|1371.1|1371.8|1370.6|1372.3|1371.1|1371.8|1370.6|5
1627544160000|2021-07-29 07:36:00|1371.7|1370.5|1372.1|1370.9|1372.1|1370.9|1371.6|1370.4|5
1627544170000|2021-07-29 07:36:10|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|2
1627544190000|2021-07-29 07:36:30|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|0
1627544200000|2021-07-29 07:36:40|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|3
1627544220000|2021-07-29 07:37:00|1371.8|1370.6|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|1
1627544260000|2021-07-29 07:37:40|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.4|1370.2|16
1627544270000|2021-07-29 07:37:50|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|3
1627544280000|2021-07-29 07:38:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1627544290000|2021-07-29 07:38:10|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1627544300000|2021-07-29 07:38:20|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|1
1627544320000|2021-07-29 07:38:40|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1627544390000|2021-07-29 07:39:50|1372.1|1370.9|1371.9|1370.7|1372.1|1370.9|1371.9|1370.7|3
1627544400000|2021-07-29 07:40:00|||||||||2
1627544420000|2021-07-29 07:40:20|1371.7|1370.5|1371.4|1370.2|1371.7|1370.5|1371.4|1370.2|2
1627544430000|2021-07-29 07:40:30|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|3
1627544480000|2021-07-29 07:41:20|||||||||1
1627544500000|2021-07-29 07:41:40|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|3
1627544520000|2021-07-29 07:42:00|1371.5|1370.3|1371.5|1370.3|1371.6|1370.4|1371.4|1370.2|14
1627544530000|2021-07-29 07:42:10|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1627544540000|2021-07-29 07:42:20|1371.7|1370.5|1372|1370.8|1372|1370.8|1371.7|1370.5|3
1627544600000|2021-07-29 07:43:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1627544650000|2021-07-29 07:44:10|||||||||3
1627544670000|2021-07-29 07:44:30|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|2
1627544680000|2021-07-29 07:44:40|||||||||1
1627544730000|2021-07-29 07:45:30|||||||||1
1627544740000|2021-07-29 07:45:40|||||||||1
1627544750000|2021-07-29 07:45:50|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1627544760000|2021-07-29 07:46:00|1371.4|1370.2|1371.5|1370.3|1371.6|1370.4|1371.4|1370.2|3
1627544780000|2021-07-29 07:46:20|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|1
1627544790000|2021-07-29 07:46:30|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|1
1627544820000|2021-07-29 07:47:00|1371.6|1370.4|1371.9|1370.7|1371.9|1370.7|1371.6|1370.4|1
1627544870000|2021-07-29 07:47:50|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|3
1627544880000|2021-07-29 07:48:00|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.2|1370|6
1627544910000|2021-07-29 07:48:30|1370.6|1369.4|1370.4|1369.2|1370.9|1369.7|1370.4|1369.2|21
1627544920000|2021-07-29 07:48:40|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|3
1627544930000|2021-07-29 07:48:50|1370.4|1369.2|1370|1368.8|1370.4|1369.2|1370|1368.8|48
1627544940000|2021-07-29 07:49:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627544970000|2021-07-29 07:49:30|||||||||2
1627544980000|2021-07-29 07:49:40|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627544990000|2021-07-29 07:49:50|||||||||1
1627545000000|2021-07-29 07:50:00|||||||||1
1627545010000|2021-07-29 07:50:10|1370.6|1369.4|1370.8|1369.6|1370.8|1369.6|1370.6|1369.4|1
1627545020000|2021-07-29 07:50:20|1370.6|1369.4|1370.9|1369.7|1370.9|1369.7|1370.6|1369.4|1
1627545030000|2021-07-29 07:50:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|1
1627545040000|2021-07-29 07:50:40|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|0
1627545050000|2021-07-29 07:50:50|1371.1|1369.9|1371.5|1370.3|1371.5|1370.3|1371|1369.8|4
1627545060000|2021-07-29 07:51:00|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|0
1627545070000|2021-07-29 07:51:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|2
1627545110000|2021-07-29 07:51:50|||||||||3
1627545120000|2021-07-29 07:52:00|||||||||4
1627545130000|2021-07-29 07:52:10|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|3
1627545140000|2021-07-29 07:52:20|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|1
1627545160000|2021-07-29 07:52:40|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627545190000|2021-07-29 07:53:10|||||||||29
1627545230000|2021-07-29 07:53:50|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|1
1627545240000|2021-07-29 07:54:00|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|1
1627545250000|2021-07-29 07:54:10|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|1
1627545260000|2021-07-29 07:54:20|1372.3|1371.1|1372|1370.8|1372.3|1371.1|1372|1370.8|14
1627545270000|2021-07-29 07:54:30|1371.9|1370.7|1371.6|1370.4|1371.9|1370.7|1371.6|1370.4|7
1627545280000|2021-07-29 07:54:40|1371.5|1370.3|1371.2|1370|1371.5|1370.3|1371.2|1370|1
1627545290000|2021-07-29 07:54:50|1371.1|1369.9|1371.4|1370.2|1371.4|1370.2|1371.1|1369.9|9
1627545300000|2021-07-29 07:55:00|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1
1627545310000|2021-07-29 07:55:10|1371.5|1370.3|1371.3|1370.1|1371.5|1370.3|1371.1|1369.9|2
1627545320000|2021-07-29 07:55:20|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1627545330000|2021-07-29 07:55:30|||||||||1
1627545350000|2021-07-29 07:55:50|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|0
1627545360000|2021-07-29 07:56:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|5
1627545380000|2021-07-29 07:56:20|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|6
1627545390000|2021-07-29 07:56:30|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627545410000|2021-07-29 07:56:50|||||||||1
1627545440000|2021-07-29 07:57:20|1371.1|1369.9|1370.9|1369.7|1371.1|1369.9|1370.9|1369.7|2
1627545450000|2021-07-29 07:57:30|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|4
1627545460000|2021-07-29 07:57:40|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|0
1627545470000|2021-07-29 07:57:50|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1627545480000|2021-07-29 07:58:00|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|1
1627545490000|2021-07-29 07:58:10|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|1
1627545500000|2021-07-29 07:58:20|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|1
1627545510000|2021-07-29 07:58:30|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1627545540000|2021-07-29 07:59:00|1371.1|1369.9|1370.9|1369.7|1371.1|1369.9|1370.9|1369.7|0
1627545550000|2021-07-29 07:59:10|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|2
1627545590000|2021-07-29 07:59:50|1371.1|1369.9|1370.9|1369.7|1371.1|1369.9|1370.9|1369.7|1
1627545600000|2021-07-29 08:00:00|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|9
1627545610000|2021-07-29 08:00:10|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|2
1627545620000|2021-07-29 08:00:20|1370.7|1369.5|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|7
1627545660000|2021-07-29 08:01:00|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|3
1627545670000|2021-07-29 08:01:10|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1627545690000|2021-07-29 08:01:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1
1627545700000|2021-07-29 08:01:40|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|1
1627545710000|2021-07-29 08:01:50|1370.9|1369.7|1371.2|1370|1371.2|1370|1370.9|1369.7|2
1627545720000|2021-07-29 08:02:00|1371|1369.8|1370.8|1369.6|1371|1369.8|1370.8|1369.6|9
1627545730000|2021-07-29 08:02:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1627545740000|2021-07-29 08:02:20|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1627545780000|2021-07-29 08:03:00|||||||||1
1627545830000|2021-07-29 08:03:50|1371.5|1370.3|1371.8|1370.6|1371.8|1370.6|1371.5|1370.3|22
1627545840000|2021-07-29 08:04:00|1371.7|1370.5|1371.4|1370.2|1371.7|1370.5|1371.4|1370.2|7
1627545900000|2021-07-29 08:05:00|1371.7|1370.5|1373|1371.8|1373|1371.8|1371.7|1370.5|13
1627545960000|2021-07-29 08:06:00|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|2
1627545980000|2021-07-29 08:06:20|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627546000000|2021-07-29 08:06:40|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|4
1627546020000|2021-07-29 08:07:00|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|3
1627546040000|2021-07-29 08:07:20|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|2
1627546060000|2021-07-29 08:07:40|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|2
1627546080000|2021-07-29 08:08:00|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|4
1627546090000|2021-07-29 08:08:10|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|9
1627546110000|2021-07-29 08:08:30|||||||||1
1627546120000|2021-07-29 08:08:40|||||||||2
1627546140000|2021-07-29 08:09:00|||||||||2
1627546170000|2021-07-29 08:09:30|||||||||1
1627546190000|2021-07-29 08:09:50|||||||||23
1627546200000|2021-07-29 08:10:00|||||||||1
1627546210000|2021-07-29 08:10:10|||||||||1
1627546250000|2021-07-29 08:10:50|||||||||2
1627546290000|2021-07-29 08:11:30|||||||||12
1627546320000|2021-07-29 08:12:00|||||||||2
1627546350000|2021-07-29 08:12:30|||||||||2
1627546360000|2021-07-29 08:12:40|||||||||14
1627546370000|2021-07-29 08:12:50|||||||||3
1627546380000|2021-07-29 08:13:00|1373.7|1372.5|1374.1|1372.9|1374.1|1372.9|1373.7|1372.5|12
1627546390000|2021-07-29 08:13:10|1374|1372.8|1374.4|1373.2|1374.4|1373.2|1374|1372.8|4
1627546420000|2021-07-29 08:13:40|||||||||5
1627546450000|2021-07-29 08:14:10|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|5
1627546460000|2021-07-29 08:14:20|1374|1372.8|1374.3|1373.1|1374.3|1373.1|1374|1372.8|6
1627546470000|2021-07-29 08:14:30|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|5
1627546500000|2021-07-29 08:15:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1627546520000|2021-07-29 08:15:20|||||||||1
1627546540000|2021-07-29 08:15:40|1374.4|1373.2|1374.7|1373.5|1374.7|1373.5|1374.4|1373.2|2
1627546550000|2021-07-29 08:15:50|1374.4|1373.2|1374.6|1373.4|1374.7|1373.5|1374.4|1373.2|7
1627546560000|2021-07-29 08:16:00|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|11
1627546570000|2021-07-29 08:16:10|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627546580000|2021-07-29 08:16:20|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|1
1627546590000|2021-07-29 08:16:30|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|1
1627546600000|2021-07-29 08:16:40|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1
1627546610000|2021-07-29 08:16:50|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|0
1627546620000|2021-07-29 08:17:00|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|0
1627546660000|2021-07-29 08:17:40|1374.1|1372.9|1374.5|1373.3|1374.5|1373.3|1374.1|1372.9|16
1627546670000|2021-07-29 08:17:50|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|0
1627546680000|2021-07-29 08:18:00|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.2|1373|2
1627546690000|2021-07-29 08:18:10|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627546700000|2021-07-29 08:18:20|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|2
1627546710000|2021-07-29 08:18:30|||||||||1
1627546720000|2021-07-29 08:18:40|1374.2|1373|1374|1372.8|1374.2|1373|1374|1372.8|0
1627546730000|2021-07-29 08:18:50|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1
1627546740000|2021-07-29 08:19:00|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|13
1627546750000|2021-07-29 08:19:10|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|0
1627546760000|2021-07-29 08:19:20|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|10
1627546770000|2021-07-29 08:19:30|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|2
1627546790000|2021-07-29 08:19:50|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|3
1627546810000|2021-07-29 08:20:10|1373.7|1372.5|1373.5|1372.3|1373.7|1372.5|1373.5|1372.3|0
1627546830000|2021-07-29 08:20:30|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|0
1627546860000|2021-07-29 08:21:00|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1627546880000|2021-07-29 08:21:20|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|1
1627546890000|2021-07-29 08:21:30|1373.4|1372.2|1372.8|1371.6|1373.4|1372.2|1372.8|1371.6|21
1627546910000|2021-07-29 08:21:50|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|3
1627546920000|2021-07-29 08:22:00|1373.1|1371.9|1373.2|1372|1373.2|1372|1373.1|1371.9|0
1627546930000|2021-07-29 08:22:10|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|4
1627546950000|2021-07-29 08:22:30|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|3
1627547010000|2021-07-29 08:23:30|1373.8|1372.6|1374.3|1373.1|1374.3|1373.1|1373.8|1372.6|4
1627547030000|2021-07-29 08:23:50|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|3
1627547040000|2021-07-29 08:24:00|||||||||1
1627547050000|2021-07-29 08:24:10|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|2
1627547070000|2021-07-29 08:24:30|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1627547080000|2021-07-29 08:24:40|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|4
1627547090000|2021-07-29 08:24:50|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|1
1627547100000|2021-07-29 08:25:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627547110000|2021-07-29 08:25:10|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1627547150000|2021-07-29 08:25:50|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|3
1627547180000|2021-07-29 08:26:20|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1627547190000|2021-07-29 08:26:30|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|1
1627547210000|2021-07-29 08:26:50|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627547250000|2021-07-29 08:27:30|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1627547260000|2021-07-29 08:27:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627547280000|2021-07-29 08:28:00|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|1
1627547290000|2021-07-29 08:28:10|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627547320000|2021-07-29 08:28:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1627547340000|2021-07-29 08:29:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|3
1627547350000|2021-07-29 08:29:10|||||||||5
1627547370000|2021-07-29 08:29:30|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|3
1627547380000|2021-07-29 08:29:40|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|1
1627547390000|2021-07-29 08:29:50|1374.9|1373.7|1374.5|1373.3|1374.9|1373.7|1374.5|1373.3|1
1627547400000|2021-07-29 08:30:00|1374.6|1373.4|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|1
1627547410000|2021-07-29 08:30:10|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|2
1627547420000|2021-07-29 08:30:20|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|0
1627547430000|2021-07-29 08:30:30|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|0
1627547440000|2021-07-29 08:30:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627547470000|2021-07-29 08:31:10|||||||||1
1627547490000|2021-07-29 08:31:30|||||||||1
1627547500000|2021-07-29 08:31:40|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|13
1627547510000|2021-07-29 08:31:50|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1627547520000|2021-07-29 08:32:00|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.8|1373.6|5
1627547530000|2021-07-29 08:32:10|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|0
1627547570000|2021-07-29 08:32:50|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|1
1627547580000|2021-07-29 08:33:00|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|1
1627547590000|2021-07-29 08:33:10|1375.2|1374|1375|1373.8|1375.2|1374|1375|1373.8|1
1627547650000|2021-07-29 08:34:10|1375.2|1374|1375|1373.8|1375.2|1374|1375|1373.8|1
1627547690000|2021-07-29 08:34:50|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|6
1627547700000|2021-07-29 08:35:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|5
1627547740000|2021-07-29 08:35:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627547760000|2021-07-29 08:36:00|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|4
1627547770000|2021-07-29 08:36:10|1374.4|1373.2|1374.3|1373.1|1374.4|1373.2|1374.3|1373.1|3
1627547790000|2021-07-29 08:36:30|||||||||1
1627547810000|2021-07-29 08:36:50|||||||||1
1627547850000|2021-07-29 08:37:30|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|3
1627547880000|2021-07-29 08:38:00|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|2
1627547930000|2021-07-29 08:38:50|||||||||1
1627547940000|2021-07-29 08:39:00|1375.3|1374.1|1375|1373.8|1375.3|1374.1|1375|1373.8|4
1627547990000|2021-07-29 08:39:50|1375.2|1374|1375|1373.8|1375.2|1374|1375|1373.8|4
1627548000000|2021-07-29 08:40:00|1374.9|1373.7|1375.4|1374.2|1375.4|1374.2|1374.9|1373.7|8
1627548010000|2021-07-29 08:40:10|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|8
1627548020000|2021-07-29 08:40:20|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|19
1627548030000|2021-07-29 08:40:30|||||||||1
1627548070000|2021-07-29 08:41:10|1375.6|1374.4|1375.3|1374.1|1375.6|1374.4|1375.3|1374.1|6
1627548080000|2021-07-29 08:41:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627548100000|2021-07-29 08:41:40|1375.4|1374.2|1375.7|1374.5|1375.7|1374.5|1375.4|1374.2|5
1627548130000|2021-07-29 08:42:10|||||||||2
1627548140000|2021-07-29 08:42:20|||||||||1
1627548150000|2021-07-29 08:42:30|||||||||1
1627548160000|2021-07-29 08:42:40|1375.5|1374.3|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|4
1627548170000|2021-07-29 08:42:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|3
1627548200000|2021-07-29 08:43:20|||||||||1
1627548230000|2021-07-29 08:43:50|||||||||1
1627548240000|2021-07-29 08:44:00|||||||||2
1627548250000|2021-07-29 08:44:10|||||||||3
1627548270000|2021-07-29 08:44:30|||||||||1
1627548300000|2021-07-29 08:45:00|||||||||1
1627548330000|2021-07-29 08:45:30|1375.4|1374.2|1374.7|1373.5|1375.4|1374.2|1374.7|1373.5|24
1627548350000|2021-07-29 08:45:50|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1627548360000|2021-07-29 08:46:00|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|2
1627548370000|2021-07-29 08:46:10|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1627548390000|2021-07-29 08:46:30|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627548400000|2021-07-29 08:46:40|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1627548410000|2021-07-29 08:46:50|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|7
1627548420000|2021-07-29 08:47:00|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|0
1627548450000|2021-07-29 08:47:30|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|0
1627548460000|2021-07-29 08:47:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627548480000|2021-07-29 08:48:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|2
1627548500000|2021-07-29 08:48:20|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1
1627548510000|2021-07-29 08:48:30|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1
1627548520000|2021-07-29 08:48:40|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|1
1627548540000|2021-07-29 08:49:00|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|3
1627548550000|2021-07-29 08:49:10|||||||||1
1627548570000|2021-07-29 08:49:30|||||||||1
1627548650000|2021-07-29 08:50:50|||||||||1
1627548720000|2021-07-29 08:52:00|||||||||1
1627548750000|2021-07-29 08:52:30|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|6
1627548760000|2021-07-29 08:52:40|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1374|1372.8|0
1627548780000|2021-07-29 08:53:00|1374.1|1372.9|1374.3|1373.1|1374.3|1373.1|1374.1|1372.9|1
1627548790000|2021-07-29 08:53:10|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|5
1627548800000|2021-07-29 08:53:20|||||||||1
1627548820000|2021-07-29 08:53:40|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1
1627548840000|2021-07-29 08:54:00|1374.2|1373|1373.9|1372.7|1374.2|1373|1373.9|1372.7|2
1627548850000|2021-07-29 08:54:10|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.6|1372.4|2
1627548880000|2021-07-29 08:54:40|1373.9|1372.7|1373.8|1372.6|1374.2|1373|1373.8|1372.6|6
1627548890000|2021-07-29 08:54:50|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1627548900000|2021-07-29 08:55:00|1373.7|1372.5|1373.5|1372.3|1373.7|1372.5|1373.5|1372.3|1
1627548910000|2021-07-29 08:55:10|1373.6|1372.4|1373.8|1372.6|1373.9|1372.7|1373.6|1372.4|1
1627548930000|2021-07-29 08:55:30|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1627548940000|2021-07-29 08:55:40|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|4
1627548960000|2021-07-29 08:56:00|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.2|1373|3
1627548980000|2021-07-29 08:56:20|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1627549010000|2021-07-29 08:56:50|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|7
1627549070000|2021-07-29 08:57:50|||||||||1
1627549080000|2021-07-29 08:58:00|||||||||1
1627549120000|2021-07-29 08:58:40|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|2
1627549130000|2021-07-29 08:58:50|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|10
1627549140000|2021-07-29 08:59:00|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|2
1627549160000|2021-07-29 08:59:20|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|1
1627549170000|2021-07-29 08:59:30|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|2
1627549190000|2021-07-29 08:59:50|||||||||1
1627549250000|2021-07-29 09:00:50|||||||||1
1627549310000|2021-07-29 09:01:50|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|4
1627549320000|2021-07-29 09:02:00|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|3
1627549330000|2021-07-29 09:02:10|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|4
1627549360000|2021-07-29 09:02:40|1374.2|1373|1373.9|1372.7|1374.2|1373|1373.9|1372.7|8
1627549380000|2021-07-29 09:03:00|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|3
1627549420000|2021-07-29 09:03:40|||||||||1
1627549440000|2021-07-29 09:04:00|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|8
1627549500000|2021-07-29 09:05:00|||||||||3
1627549510000|2021-07-29 09:05:10|||||||||1
1627549530000|2021-07-29 09:05:30|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1627549540000|2021-07-29 09:05:40|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|4
1627549550000|2021-07-29 09:05:50|1373.3|1372.1|1373|1371.8|1373.3|1372.1|1372.9|1371.7|8
1627549590000|2021-07-29 09:06:30|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|1
1627549600000|2021-07-29 09:06:40|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|1
1627549620000|2021-07-29 09:07:00|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|10
1627549630000|2021-07-29 09:07:10|||||||||3
1627549690000|2021-07-29 09:08:10|1373|1371.8|1373|1371.8|1373|1371.8|1372.9|1371.7|4
1627549720000|2021-07-29 09:08:40|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627549730000|2021-07-29 09:08:50|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|2
1627549740000|2021-07-29 09:09:00|1372.6|1371.4|1372.8|1371.6|1372.8|1371.6|1372.4|1371.2|51
1627549750000|2021-07-29 09:09:10|1372.7|1371.5|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|3
1627549770000|2021-07-29 09:09:30|1372.7|1371.5|1372.7|1371.5|1372.8|1371.6|1372.7|1371.5|5
1627549780000|2021-07-29 09:09:40|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627549800000|2021-07-29 09:10:00|1373.2|1372|1373.3|1372.1|1373.3|1372.1|1373.2|1372|4
1627549810000|2021-07-29 09:10:10|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|0
1627549820000|2021-07-29 09:10:20|1373.1|1371.9|1373.2|1372|1373.2|1372|1373|1371.8|2
1627549830000|2021-07-29 09:10:30|||||||||51
1627549880000|2021-07-29 09:11:20|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|2
1627549890000|2021-07-29 09:11:30|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|0
1627549910000|2021-07-29 09:11:50|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|53
1627549920000|2021-07-29 09:12:00|1373.7|1372.5|1373.5|1372.3|1373.8|1372.6|1373.5|1372.3|20
1627549930000|2021-07-29 09:12:10|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1627549940000|2021-07-29 09:12:20|||||||||1
1627549950000|2021-07-29 09:12:30|1373.3|1372.1|1373.2|1372|1373.3|1372.1|1373.2|1372|3
1627549960000|2021-07-29 09:12:40|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1627549980000|2021-07-29 09:13:00|||||||||1
1627550000000|2021-07-29 09:13:20|1373.2|1372|1373|1371.8|1373.2|1372|1373|1371.8|1
1627550040000|2021-07-29 09:14:00|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627550050000|2021-07-29 09:14:10|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|3
1627550060000|2021-07-29 09:14:20|1372.5|1371.3|1372.3|1371.1|1372.5|1371.3|1372.3|1371.1|2
1627550070000|2021-07-29 09:14:30|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|6
1627550090000|2021-07-29 09:14:50|||||||||1
1627550100000|2021-07-29 09:15:00|1372.4|1371.2|1372.8|1371.6|1372.8|1371.6|1372.4|1371.2|4
1627550130000|2021-07-29 09:15:30|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627550140000|2021-07-29 09:15:40|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1
1627550150000|2021-07-29 09:15:50|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|1
1627550170000|2021-07-29 09:16:10|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627550180000|2021-07-29 09:16:20|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1
1627550200000|2021-07-29 09:16:40|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627550210000|2021-07-29 09:16:50|||||||||1
1627550220000|2021-07-29 09:17:00|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|1
1627550230000|2021-07-29 09:17:10|1372.7|1371.5|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|2
1627550250000|2021-07-29 09:17:30|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627550300000|2021-07-29 09:18:20|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|2
1627550330000|2021-07-29 09:18:50|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|2
1627550350000|2021-07-29 09:19:10|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.5|1372.3|1
1627550360000|2021-07-29 09:19:20|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|0
1627550380000|2021-07-29 09:19:40|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1
1627550390000|2021-07-29 09:19:50|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|3
1627550400000|2021-07-29 09:20:00|||||||||1
1627550410000|2021-07-29 09:20:10|1373.9|1372.7|1373.5|1372.3|1373.9|1372.7|1373.5|1372.3|5
1627550450000|2021-07-29 09:20:50|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1627550460000|2021-07-29 09:21:00|1373.2|1372|1373.1|1371.9|1373.2|1372|1373.1|1371.9|1
1627550470000|2021-07-29 09:21:10|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|0
1627550490000|2021-07-29 09:21:30|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|20
1627550510000|2021-07-29 09:21:50|||||||||2
1627550520000|2021-07-29 09:22:00|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627550550000|2021-07-29 09:22:30|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|4
1627550560000|2021-07-29 09:22:40|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|2
1627550570000|2021-07-29 09:22:50|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|0
1627550580000|2021-07-29 09:23:00|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.4|1371.2|4
1627550600000|2021-07-29 09:23:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1627550640000|2021-07-29 09:24:00|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1627550700000|2021-07-29 09:25:00|1372.6|1371.4|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|3
1627550710000|2021-07-29 09:25:10|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1627550720000|2021-07-29 09:25:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1627550730000|2021-07-29 09:25:30|||||||||2
1627550750000|2021-07-29 09:25:50|||||||||1
1627550760000|2021-07-29 09:26:00|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|0
1627550800000|2021-07-29 09:26:40|1372.8|1371.6|1372.7|1371.5|1372.8|1371.6|1372.7|1371.5|7
1627550810000|2021-07-29 09:26:50|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|2
1627550820000|2021-07-29 09:27:00|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|1
1627550830000|2021-07-29 09:27:10|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|0
1627550840000|2021-07-29 09:27:20|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627550850000|2021-07-29 09:27:30|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1627550860000|2021-07-29 09:27:40|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1627550890000|2021-07-29 09:28:10|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627550900000|2021-07-29 09:28:20|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.4|1371.2|8
1627550910000|2021-07-29 09:28:30|1373|1371.8|1373.4|1372.2|1373.4|1372.2|1373|1371.8|10
1627550920000|2021-07-29 09:28:40|1373.2|1372|1373.3|1372.1|1373.3|1372.1|1373.2|1372|3
1627550930000|2021-07-29 09:28:50|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1627550940000|2021-07-29 09:29:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1627550950000|2021-07-29 09:29:10|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1627550960000|2021-07-29 09:29:20|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|1
1627550980000|2021-07-29 09:29:40|1373.5|1372.3|1373.7|1372.5|1373.7|1372.5|1373.5|1372.3|1
1627551000000|2021-07-29 09:30:00|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1627551070000|2021-07-29 09:31:10|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|2
1627551120000|2021-07-29 09:32:00|||||||||1
1627551130000|2021-07-29 09:32:10|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1627551170000|2021-07-29 09:32:50|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1627551180000|2021-07-29 09:33:00|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|0
1627551210000|2021-07-29 09:33:30|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|2
1627551240000|2021-07-29 09:34:00|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|0
1627551250000|2021-07-29 09:34:10|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1
1627551260000|2021-07-29 09:34:20|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1627551270000|2021-07-29 09:34:30|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.2|1372|12
1627551290000|2021-07-29 09:34:50|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|45
1627551300000|2021-07-29 09:35:00|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|2
1627551310000|2021-07-29 09:35:10|1372.4|1371.2|1372.4|1371.2|1372.9|1371.7|1372.4|1371.2|19
1627551330000|2021-07-29 09:35:30|1372.2|1371|1372.4|1371.2|1372.4|1371.2|1372.2|1371|6
1627551340000|2021-07-29 09:35:40|||||||||13
1627551350000|2021-07-29 09:35:50|1372.6|1371.4|1372.9|1371.7|1372.9|1371.7|1372.6|1371.4|2
1627551370000|2021-07-29 09:36:10|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|4
1627551390000|2021-07-29 09:36:30|||||||||1
1627551420000|2021-07-29 09:37:00|1372.3|1371.1|1372.4|1371.2|1372.4|1371.2|1372.3|1371.1|3
1627551430000|2021-07-29 09:37:10|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|1
1627551440000|2021-07-29 09:37:20|1372.3|1371.1|1372.2|1371|1372.4|1371.2|1372.2|1371|0
1627551470000|2021-07-29 09:37:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|4
1627551520000|2021-07-29 09:38:40|1372|1370.8|1372.3|1371.1|1372.4|1371.2|1372|1370.8|3
1627551540000|2021-07-29 09:39:00|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|1
1627551610000|2021-07-29 09:40:10|||||||||1
1627551620000|2021-07-29 09:40:20|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|2
1627551630000|2021-07-29 09:40:30|1372.2|1371|1372|1370.8|1372.2|1371|1372|1370.8|0
1627551650000|2021-07-29 09:40:50|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|0
1627551670000|2021-07-29 09:41:10|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|16
1627551690000|2021-07-29 09:41:30|1371.4|1370.2|1371.7|1370.5|1371.7|1370.5|1371.4|1370.2|8
1627551730000|2021-07-29 09:42:10|1371.4|1370.2|1371.9|1370.7|1371.9|1370.7|1371.4|1370.2|7
1627551740000|2021-07-29 09:42:20|1371.8|1370.6|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|3
1627551750000|2021-07-29 09:42:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1627551760000|2021-07-29 09:42:40|||||||||2
1627551770000|2021-07-29 09:42:50|1371.6|1370.4|1371.3|1370.1|1371.6|1370.4|1371.2|1370|46
1627551840000|2021-07-29 09:44:00|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|0
1627551850000|2021-07-29 09:44:10|1371.1|1369.9|1371.1|1369.9|1371.2|1370|1371.1|1369.9|0
1627551860000|2021-07-29 09:44:20|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1
1627551870000|2021-07-29 09:44:30|1371.2|1370|1371.2|1370|1371.2|1370|1370.9|1369.7|3
1627551900000|2021-07-29 09:45:00|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|1
1627551920000|2021-07-29 09:45:20|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|3
1627551930000|2021-07-29 09:45:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1627551940000|2021-07-29 09:45:40|||||||||1
1627551960000|2021-07-29 09:46:00|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1
1627551980000|2021-07-29 09:46:20|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1627551990000|2021-07-29 09:46:30|||||||||1
1627552020000|2021-07-29 09:47:00|||||||||2
1627552030000|2021-07-29 09:47:10|||||||||10
1627552080000|2021-07-29 09:48:00|||||||||1
1627552150000|2021-07-29 09:49:10|||||||||39
1627552170000|2021-07-29 09:49:30|||||||||2
1627552190000|2021-07-29 09:49:50|||||||||1
1627552200000|2021-07-29 09:50:00|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|3
1627552220000|2021-07-29 09:50:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1627552240000|2021-07-29 09:50:40|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627552260000|2021-07-29 09:51:00|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|2
1627552270000|2021-07-29 09:51:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627552310000|2021-07-29 09:51:50|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|2
1627552320000|2021-07-29 09:52:00|||||||||5
1627552330000|2021-07-29 09:52:10|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|3
1627552390000|2021-07-29 09:53:10|1371.4|1370.2|1371.3|1370.1|1371.5|1370.3|1371.3|1370.1|4
1627552400000|2021-07-29 09:53:20|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1627552410000|2021-07-29 09:53:30|1371.3|1370.1|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|4
1627552420000|2021-07-29 09:53:40|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627552430000|2021-07-29 09:53:50|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|3
1627552470000|2021-07-29 09:54:30|||||||||6
1627552480000|2021-07-29 09:54:40|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627552500000|2021-07-29 09:55:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1627552510000|2021-07-29 09:55:10|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|0
1627552530000|2021-07-29 09:55:30|||||||||1
1627552560000|2021-07-29 09:56:00|||||||||5
1627552570000|2021-07-29 09:56:10|||||||||2
1627552580000|2021-07-29 09:56:20|||||||||34
1627552610000|2021-07-29 09:56:50|1371.4|1370.2|1371.7|1370.5|1371.7|1370.5|1371.4|1370.2|9
1627552620000|2021-07-29 09:57:00|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.3|1370.1|6
1627552630000|2021-07-29 09:57:10|1371.5|1370.3|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|1
1627552640000|2021-07-29 09:57:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627552650000|2021-07-29 09:57:30|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|1
1627552670000|2021-07-29 09:57:50|1371.4|1370.2|1371.5|1370.3|1371.7|1370.5|1371.4|1370.2|6
1627552680000|2021-07-29 09:58:00|1371.6|1370.4|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|1
1627552700000|2021-07-29 09:58:20|1371.4|1370.2|1371.7|1370.5|1371.7|1370.5|1371.4|1370.2|1
1627552720000|2021-07-29 09:58:40|1371.5|1370.3|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|2
1627552750000|2021-07-29 09:59:10|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|3
1627552780000|2021-07-29 09:59:40|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1627552790000|2021-07-29 09:59:50|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|0
1627552800000|2021-07-29 10:00:00|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|0
1627552810000|2021-07-29 10:00:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1627552820000|2021-07-29 10:00:20|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1627552870000|2021-07-29 10:01:10|1371.5|1370.3|1371.3|1370.1|1371.5|1370.3|1371.3|1370.1|2
1627552880000|2021-07-29 10:01:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627552890000|2021-07-29 10:01:30|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|0
1627552930000|2021-07-29 10:02:10|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|0
1627552940000|2021-07-29 10:02:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1627552980000|2021-07-29 10:03:00|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1627553020000|2021-07-29 10:03:40|||||||||1
1627553030000|2021-07-29 10:03:50|||||||||1
1627553040000|2021-07-29 10:04:00|||||||||4
1627553070000|2021-07-29 10:04:30|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|4
1627553080000|2021-07-29 10:04:40|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|1
1627553100000|2021-07-29 10:05:00|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|1
1627553120000|2021-07-29 10:05:20|||||||||1
1627553210000|2021-07-29 10:06:50|||||||||1
1627553220000|2021-07-29 10:07:00|||||||||2
1627553250000|2021-07-29 10:07:30|||||||||1
1627553270000|2021-07-29 10:07:50|||||||||1
1627553280000|2021-07-29 10:08:00|||||||||2
1627553300000|2021-07-29 10:08:20|||||||||1
1627553310000|2021-07-29 10:08:30|||||||||5
1627553320000|2021-07-29 10:08:40|||||||||1
1627553330000|2021-07-29 10:08:50|||||||||1
1627553340000|2021-07-29 10:09:00|1370.8|1369.6|1370.3|1369.1|1370.8|1369.6|1370.3|1369.1|5
1627553350000|2021-07-29 10:09:10|1370.2|1369|1370.7|1369.5|1370.7|1369.5|1370.2|1369|6
1627553370000|2021-07-29 10:09:30|||||||||1
1627553380000|2021-07-29 10:09:40|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|2
1627553400000|2021-07-29 10:10:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|2
1627553430000|2021-07-29 10:10:30|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|6
1627553440000|2021-07-29 10:10:40|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627553460000|2021-07-29 10:11:00|1370.5|1369.3|1370.5|1369.3|1370.6|1369.4|1370.4|1369.2|2
1627553470000|2021-07-29 10:11:10|1370.8|1369.6|1370.5|1369.3|1370.8|1369.6|1370.4|1369.2|2
1627553480000|2021-07-29 10:11:20|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|1
1627553490000|2021-07-29 10:11:30|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1627553500000|2021-07-29 10:11:40|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.4|1369.2|3
1627553510000|2021-07-29 10:11:50|1370.7|1369.5|1370.5|1369.3|1370.7|1369.5|1370.3|1369.1|2
1627553520000|2021-07-29 10:12:00|1370.7|1369.5|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|0
1627553530000|2021-07-29 10:12:10|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|2
1627553540000|2021-07-29 10:12:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1
1627553550000|2021-07-29 10:12:30|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|0
1627553600000|2021-07-29 10:13:20|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|1
1627553660000|2021-07-29 10:14:20|||||||||1
1627553680000|2021-07-29 10:14:40|1370|1368.8|1370.2|1369|1370.2|1369|1369.9|1368.7|4
1627553710000|2021-07-29 10:15:10|1370.1|1368.9|1370.1|1368.9|1370.2|1369|1370|1368.8|3
1627553720000|2021-07-29 10:15:20|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627553730000|2021-07-29 10:15:30|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|1
1627553740000|2021-07-29 10:15:40|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627553750000|2021-07-29 10:15:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|4
1627553760000|2021-07-29 10:16:00|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627553770000|2021-07-29 10:16:10|||||||||1
1627553790000|2021-07-29 10:16:30|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|4
1627553810000|2021-07-29 10:16:50|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|0
1627553820000|2021-07-29 10:17:00|1370|1368.8|1370.5|1369.3|1370.5|1369.3|1370|1368.8|10
1627553840000|2021-07-29 10:17:20|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|8
1627553850000|2021-07-29 10:17:30|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|13
1627553860000|2021-07-29 10:17:40|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|1
1627553880000|2021-07-29 10:18:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627553910000|2021-07-29 10:18:30|1370.3|1369.1|1369.9|1368.7|1370.3|1369.1|1369.9|1368.7|2
1627553930000|2021-07-29 10:18:50|1369.5|1368.3|1369.5|1368.3|1369.6|1368.4|1369.4|1368.2|11
1627553970000|2021-07-29 10:19:30|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|2
1627553980000|2021-07-29 10:19:40|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|2
1627554000000|2021-07-29 10:20:00|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627554020000|2021-07-29 10:20:20|1369|1367.8|1369.2|1368|1369.2|1368|1368.9|1367.7|2
1627554030000|2021-07-29 10:20:30|1369.4|1368.2|1369.2|1368|1369.5|1368.3|1369.2|1368|7
1627554040000|2021-07-29 10:20:40|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|0
1627554060000|2021-07-29 10:21:00|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|2
1627554090000|2021-07-29 10:21:30|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|1
1627554100000|2021-07-29 10:21:40|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1
1627554110000|2021-07-29 10:21:50|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|0
1627554130000|2021-07-29 10:22:10|1369.5|1368.3|1369.8|1368.6|1369.8|1368.6|1369.5|1368.3|4
1627554150000|2021-07-29 10:22:30|1369.7|1368.5|1369.5|1368.3|1369.8|1368.6|1369.5|1368.3|3
1627554160000|2021-07-29 10:22:40|1369.4|1368.2|1369.7|1368.5|1369.7|1368.5|1369.4|1368.2|1
1627554170000|2021-07-29 10:22:50|1370|1368.8|1369.5|1368.3|1370|1368.8|1369.5|1368.3|6
1627554180000|2021-07-29 10:23:00|1369.7|1368.5|1369.4|1368.2|1369.7|1368.5|1369.4|1368.2|2
1627554190000|2021-07-29 10:23:10|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|1
1627554210000|2021-07-29 10:23:30|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|2
1627554220000|2021-07-29 10:23:40|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|0
1627554280000|2021-07-29 10:24:40|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|2
1627554290000|2021-07-29 10:24:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|3
1627554300000|2021-07-29 10:25:00|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627554310000|2021-07-29 10:25:10|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|1
1627554320000|2021-07-29 10:25:20|1369.7|1368.5|1369.5|1368.3|1369.7|1368.5|1369.5|1368.3|0
1627554340000|2021-07-29 10:25:40|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|3
1627554350000|2021-07-29 10:25:50|1369.5|1368.3|1369.7|1368.5|1369.7|1368.5|1369.5|1368.3|0
1627554360000|2021-07-29 10:26:00|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|1
1627554380000|2021-07-29 10:26:20|1370|1368.8|1369.7|1368.5|1370|1368.8|1369.7|1368.5|9
1627554400000|2021-07-29 10:26:40|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|0
1627554410000|2021-07-29 10:26:50|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|5
1627554430000|2021-07-29 10:27:10|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|7
1627554440000|2021-07-29 10:27:20|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|0
1627554460000|2021-07-29 10:27:40|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|3
1627554470000|2021-07-29 10:27:50|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|0
1627554480000|2021-07-29 10:28:00|1370.4|1369.2|1370.2|1369|1370.4|1369.2|1370.2|1369|1
1627554490000|2021-07-29 10:28:10|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627554530000|2021-07-29 10:28:50|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|0
1627554560000|2021-07-29 10:29:20|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|0
1627554570000|2021-07-29 10:29:30|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|0
1627554600000|2021-07-29 10:30:00|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.6|1368.4|2
1627554610000|2021-07-29 10:30:10|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627554620000|2021-07-29 10:30:20|1369.7|1368.5|1369.5|1368.3|1369.7|1368.5|1369.5|1368.3|2
1627554640000|2021-07-29 10:30:40|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|0
1627554650000|2021-07-29 10:30:50|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|3
1627554660000|2021-07-29 10:31:00|1369.6|1368.4|1369.5|1368.3|1369.6|1368.4|1369.5|1368.3|0
1627554670000|2021-07-29 10:31:10|1370.1|1368.9|1370.2|1369|1370.2|1369|1370|1368.8|1
1627554690000|2021-07-29 10:31:30|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1627554710000|2021-07-29 10:31:50|1370.4|1369.2|1371.2|1370|1371.2|1370|1370.4|1369.2|1
1627554720000|2021-07-29 10:32:00|1371|1369.8|1370.5|1369.3|1371|1369.8|1370.5|1369.3|3
1627554740000|2021-07-29 10:32:20|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1627554760000|2021-07-29 10:32:40|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1
1627554770000|2021-07-29 10:32:50|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|1
1627554780000|2021-07-29 10:33:00|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|16
1627554790000|2021-07-29 10:33:10|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|2
1627554800000|2021-07-29 10:33:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|3
1627554810000|2021-07-29 10:33:30|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627554820000|2021-07-29 10:33:40|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|5
1627554840000|2021-07-29 10:34:00|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627554850000|2021-07-29 10:34:10|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627554860000|2021-07-29 10:34:20|1370.2|1369|1370|1368.8|1370.2|1369|1369.8|1368.6|2
1627554870000|2021-07-29 10:34:30|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|0
1627554890000|2021-07-29 10:34:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627554930000|2021-07-29 10:35:30|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627554950000|2021-07-29 10:35:50|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1
1627554960000|2021-07-29 10:36:00|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|1
1627554970000|2021-07-29 10:36:10|1369.9|1368.7|1369.7|1368.5|1369.9|1368.7|1369.5|1368.3|2
1627554980000|2021-07-29 10:36:20|1369.5|1368.3|1369.9|1368.7|1369.9|1368.7|1369.5|1368.3|2
1627554990000|2021-07-29 10:36:30|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|0
1627555020000|2021-07-29 10:37:00|1369.8|1368.6|1369.4|1368.2|1369.8|1368.6|1369.4|1368.2|5
1627555030000|2021-07-29 10:37:10|1369.5|1368.3|1369.8|1368.6|1369.8|1368.6|1369.5|1368.3|5
1627555040000|2021-07-29 10:37:20|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1627555060000|2021-07-29 10:37:40|1369.8|1368.6|1370|1368.8|1370|1368.8|1369.8|1368.6|1
1627555070000|2021-07-29 10:37:50|1370.3|1369.1|1370|1368.8|1370.3|1369.1|1370|1368.8|2
1627555080000|2021-07-29 10:38:00|1369.9|1368.7|1369.9|1368.7|1370|1368.8|1369.9|1368.7|0
1627555090000|2021-07-29 10:38:10|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|2
1627555100000|2021-07-29 10:38:20|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|0
1627555130000|2021-07-29 10:38:50|1369.8|1368.6|1369.9|1368.7|1370|1368.8|1369.8|1368.6|3
1627555140000|2021-07-29 10:39:00|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|4
1627555160000|2021-07-29 10:39:20|1369.7|1368.5|1369.9|1368.7|1369.9|1368.7|1369.7|1368.5|1
1627555190000|2021-07-29 10:39:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|2
1627555250000|2021-07-29 10:40:50|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|0
1627555260000|2021-07-29 10:41:00|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|1
1627555280000|2021-07-29 10:41:20|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627555320000|2021-07-29 10:42:00|1370|1368.8|1370.3|1369.1|1370.3|1369.1|1370|1368.8|4
1627555330000|2021-07-29 10:42:10|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.8|1368.6|7
1627555360000|2021-07-29 10:42:40|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|8
1627555380000|2021-07-29 10:43:00|||||||||3
1627555410000|2021-07-29 10:43:30|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|0
1627555430000|2021-07-29 10:43:50|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|0
1627555450000|2021-07-29 10:44:10|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|0
1627555480000|2021-07-29 10:44:40|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|0
1627555500000|2021-07-29 10:45:00|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|1
1627555520000|2021-07-29 10:45:20|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|0
1627555540000|2021-07-29 10:45:40|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|0
1627555550000|2021-07-29 10:45:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627555560000|2021-07-29 10:46:00|||||||||2
1627555580000|2021-07-29 10:46:20|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|0
1627555590000|2021-07-29 10:46:30|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627555600000|2021-07-29 10:46:40|1370|1368.8|1370.2|1369|1370.2|1369|1370|1368.8|0
1627555610000|2021-07-29 10:46:50|1370.1|1368.9|1370.2|1369|1370.2|1369|1370|1368.8|1
1627555620000|2021-07-29 10:47:00|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627555630000|2021-07-29 10:47:10|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|0
1627555670000|2021-07-29 10:47:50|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|0
1627555690000|2021-07-29 10:48:10|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627555700000|2021-07-29 10:48:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627555710000|2021-07-29 10:48:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|10
1627555790000|2021-07-29 10:49:50|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|1
1627555820000|2021-07-29 10:50:20|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627555930000|2021-07-29 10:52:10|||||||||6
1627555940000|2021-07-29 10:52:20|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|3
1627555950000|2021-07-29 10:52:30|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|2
1627555960000|2021-07-29 10:52:40|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|1
1627555970000|2021-07-29 10:52:50|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1627555980000|2021-07-29 10:53:00|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1
1627555990000|2021-07-29 10:53:10|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|0
1627556030000|2021-07-29 10:53:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|2
1627556040000|2021-07-29 10:54:00|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|1
1627556050000|2021-07-29 10:54:10|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|6
1627556060000|2021-07-29 10:54:20|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|1
1627556080000|2021-07-29 10:54:40|1370.7|1369.5|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|3
1627556090000|2021-07-29 10:54:50|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627556110000|2021-07-29 10:55:10|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1627556130000|2021-07-29 10:55:30|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|1
1627556160000|2021-07-29 10:56:00|1370.4|1369.2|1370.3|1369.1|1370.5|1369.3|1370.3|1369.1|2
1627556170000|2021-07-29 10:56:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|0
1627556190000|2021-07-29 10:56:30|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1627556220000|2021-07-29 10:57:00|1370.4|1369.2|1370.5|1369.3|1370.7|1369.5|1370.4|1369.2|9
1627556240000|2021-07-29 10:57:20|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|1
1627556250000|2021-07-29 10:57:30|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|1
1627556270000|2021-07-29 10:57:50|1370.4|1369.2|1370.5|1369.3|1370.6|1369.4|1370.4|1369.2|6
1627556300000|2021-07-29 10:58:20|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|0
1627556320000|2021-07-29 10:58:40|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|0
1627556330000|2021-07-29 10:58:50|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1627556340000|2021-07-29 10:59:00|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|0
1627556370000|2021-07-29 10:59:30|1370.8|1369.6|1371|1369.8|1371|1369.8|1370.8|1369.6|0
1627556390000|2021-07-29 10:59:50|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|1
1627556400000|2021-07-29 11:00:00|1371.2|1370|1370.9|1369.7|1371.2|1370|1370.9|1369.7|2
1627556410000|2021-07-29 11:00:10|1371|1369.8|1371.2|1370|1371.3|1370.1|1371|1369.8|1
1627556430000|2021-07-29 11:00:30|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|4
1627556440000|2021-07-29 11:00:40|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1627556450000|2021-07-29 11:00:50|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|0
1627556470000|2021-07-29 11:01:10|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1
1627556480000|2021-07-29 11:01:20|1371|1369.8|1370.7|1369.5|1371|1369.8|1370.6|1369.4|12
1627556490000|2021-07-29 11:01:30|1370.8|1369.6|1371|1369.8|1371|1369.8|1370.6|1369.4|7
1627556500000|2021-07-29 11:01:40|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|1
1627556510000|2021-07-29 11:01:50|1370.9|1369.7|1371.2|1370|1371.2|1370|1370.9|1369.7|8
1627556520000|2021-07-29 11:02:00|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1627556530000|2021-07-29 11:02:10|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|2
1627556550000|2021-07-29 11:02:30|1370.8|1369.6|1371.2|1370|1371.2|1370|1370.8|1369.6|2
1627556560000|2021-07-29 11:02:40|1370.9|1369.7|1370.9|1369.7|1371|1369.8|1370.8|1369.6|12
1627556570000|2021-07-29 11:02:50|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|1
1627556580000|2021-07-29 11:03:00|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|0
1627556590000|2021-07-29 11:03:10|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|0
1627556600000|2021-07-29 11:03:20|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1627556610000|2021-07-29 11:03:30|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|4
1627556620000|2021-07-29 11:03:40|1370.4|1369.2|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|0
1627556640000|2021-07-29 11:04:00|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1
1627556670000|2021-07-29 11:04:30|1370.7|1369.5|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|1
1627556680000|2021-07-29 11:04:40|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|2
1627556700000|2021-07-29 11:05:00|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1627556720000|2021-07-29 11:05:20|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1
1627556740000|2021-07-29 11:05:40|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|3
1627556770000|2021-07-29 11:06:10|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|13
1627556790000|2021-07-29 11:06:30|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|0
1627556800000|2021-07-29 11:06:40|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|0
1627556810000|2021-07-29 11:06:50|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|1
1627556820000|2021-07-29 11:07:00|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|4
1627556830000|2021-07-29 11:07:10|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|13
1627556840000|2021-07-29 11:07:20|1370|1368.8|1369.4|1368.2|1370|1368.8|1369.4|1368.2|32
1627556850000|2021-07-29 11:07:30|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|9
1627556870000|2021-07-29 11:07:50|1369.2|1368|1369.2|1368|1369.4|1368.2|1369.2|1368|53
1627556880000|2021-07-29 11:08:00|1369.1|1367.9|1369.4|1368.2|1369.4|1368.2|1369.1|1367.9|4
1627556890000|2021-07-29 11:08:10|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|0
1627556900000|2021-07-29 11:08:20|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|3
1627556910000|2021-07-29 11:08:30|||||||||1
1627556920000|2021-07-29 11:08:40|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|0
1627556940000|2021-07-29 11:09:00|1369.4|1368.2|1369.2|1368|1369.5|1368.3|1369.2|1368|4
1627556980000|2021-07-29 11:09:40|1369.3|1368.1|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|4
1627556990000|2021-07-29 11:09:50|1369.1|1367.9|1369|1367.8|1369.1|1367.9|1368.9|1367.7|16
1627557000000|2021-07-29 11:10:00|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|0
1627557010000|2021-07-29 11:10:10|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|2
1627557020000|2021-07-29 11:10:20|1369|1367.8|1369.3|1368.1|1369.3|1368.1|1369|1367.8|1
1627557030000|2021-07-29 11:10:30|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1627557110000|2021-07-29 11:11:50|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.2|1368|2
1627557120000|2021-07-29 11:12:00|1369.2|1368|1369.5|1368.3|1369.5|1368.3|1369.2|1368|2
1627557130000|2021-07-29 11:12:10|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627557140000|2021-07-29 11:12:20|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|0
1627557160000|2021-07-29 11:12:40|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|2
1627557180000|2021-07-29 11:13:00|||||||||30
1627557190000|2021-07-29 11:13:10|1369.4|1368.2|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|29
1627557200000|2021-07-29 11:13:20|1369.5|1368.3|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|0
1627557210000|2021-07-29 11:13:30|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|0
1627557230000|2021-07-29 11:13:50|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627557300000|2021-07-29 11:15:00|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|5
1627557310000|2021-07-29 11:15:10|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|1
1627557330000|2021-07-29 11:15:30|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.2|1368|3
1627557340000|2021-07-29 11:15:40|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|2
1627557380000|2021-07-29 11:16:20|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|0
1627557390000|2021-07-29 11:16:30|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1627557410000|2021-07-29 11:16:50|1369.5|1368.3|1369.7|1368.5|1369.8|1368.6|1369.5|1368.3|4
1627557420000|2021-07-29 11:17:00|1369.8|1368.6|1370|1368.8|1370|1368.8|1369.8|1368.6|4
1627557460000|2021-07-29 11:17:40|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|1
1627557470000|2021-07-29 11:17:50|1370|1368.8|1370.2|1369|1370.3|1369.1|1370|1368.8|2
1627557480000|2021-07-29 11:18:00|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627557490000|2021-07-29 11:18:10|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|0
1627557510000|2021-07-29 11:18:30|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|5
1627557520000|2021-07-29 11:18:40|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627557540000|2021-07-29 11:19:00|1370.3|1369.1|1370.5|1369.3|1370.7|1369.5|1370.3|1369.1|1
1627557550000|2021-07-29 11:19:10|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|0
1627557590000|2021-07-29 11:19:50|||||||||2
1627557600000|2021-07-29 11:20:00|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1
1627557610000|2021-07-29 11:20:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627557630000|2021-07-29 11:20:30|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|5
1627557670000|2021-07-29 11:21:10|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627557690000|2021-07-29 11:21:30|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|5
1627557710000|2021-07-29 11:21:50|1370.3|1369.1|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|3
1627557720000|2021-07-29 11:22:00|1370.4|1369.2|1370|1368.8|1370.4|1369.2|1370|1368.8|0
1627557730000|2021-07-29 11:22:10|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|11
1627557770000|2021-07-29 11:22:50|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1627557780000|2021-07-29 11:23:00|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|4
1627557790000|2021-07-29 11:23:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|6
1627557800000|2021-07-29 11:23:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627557810000|2021-07-29 11:23:30|1370.4|1369.2|1370.2|1369|1370.4|1369.2|1370.2|1369|3
1627557840000|2021-07-29 11:24:00|1370.3|1369.1|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|4
1627557850000|2021-07-29 11:24:10|1370.2|1369|1370.4|1369.2|1370.4|1369.2|1370.2|1369|1
1627557880000|2021-07-29 11:24:40|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627557900000|2021-07-29 11:25:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627557950000|2021-07-29 11:25:50|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|2
1627557960000|2021-07-29 11:26:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|5
1627558020000|2021-07-29 11:27:00|||||||||2
1627558030000|2021-07-29 11:27:10|||||||||1
1627558070000|2021-07-29 11:27:50|1370.5|1369.3|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|2
1627558080000|2021-07-29 11:28:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627558100000|2021-07-29 11:28:20|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|1
1627558110000|2021-07-29 11:28:30|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|1
1627558150000|2021-07-29 11:29:10|1370.5|1369.3|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|2
1627558160000|2021-07-29 11:29:20|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|1
1627558200000|2021-07-29 11:30:00|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|2
1627558220000|2021-07-29 11:30:20|1370.2|1369|1370.2|1369|1370.2|1369|1370|1368.8|2
1627558230000|2021-07-29 11:30:30|1370.4|1369.2|1370.2|1369|1370.4|1369.2|1370.2|1369|2
1627558240000|2021-07-29 11:30:40|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627558260000|2021-07-29 11:31:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627558270000|2021-07-29 11:31:10|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1627558280000|2021-07-29 11:31:20|||||||||2
1627558290000|2021-07-29 11:31:30|1370.5|1369.3|1370.3|1369.1|1370.5|1369.3|1370.3|1369.1|4
1627558300000|2021-07-29 11:31:40|1370.2|1369|1369.9|1368.7|1370.2|1369|1369.9|1368.7|0
1627558310000|2021-07-29 11:31:50|1370|1368.8|1369.9|1368.7|1370.2|1369|1369.9|1368.7|2
1627558320000|2021-07-29 11:32:00|1370|1368.8|1370|1368.8|1370|1368.8|1369.9|1368.7|6
1627558330000|2021-07-29 11:32:10|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.7|1368.5|4
1627558340000|2021-07-29 11:32:20|1369.7|1368.5|1369.4|1368.2|1369.7|1368.5|1369.4|1368.2|3
1627558370000|2021-07-29 11:32:50|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|4
1627558380000|2021-07-29 11:33:00|||||||||4
1627558390000|2021-07-29 11:33:10|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|4
1627558400000|2021-07-29 11:33:20|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|1
1627558410000|2021-07-29 11:33:30|||||||||1
1627558420000|2021-07-29 11:33:40|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|12
1627558430000|2021-07-29 11:33:50|||||||||3
1627558440000|2021-07-29 11:34:00|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|1
1627558450000|2021-07-29 11:34:10|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|0
1627558460000|2021-07-29 11:34:20|||||||||1
1627558470000|2021-07-29 11:34:30|||||||||1
1627558480000|2021-07-29 11:34:40|||||||||1
1627558490000|2021-07-29 11:34:50|||||||||8
1627558500000|2021-07-29 11:35:00|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.2|1367|15
1627558510000|2021-07-29 11:35:10|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|1
1627558540000|2021-07-29 11:35:40|||||||||2
1627558560000|2021-07-29 11:36:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|7
1627558580000|2021-07-29 11:36:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627558600000|2021-07-29 11:36:40|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|2
1627558610000|2021-07-29 11:36:50|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1
1627558620000|2021-07-29 11:37:00|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|11
1627558660000|2021-07-29 11:37:40|||||||||20
1627558670000|2021-07-29 11:37:50|1369.2|1368|1368.9|1367.7|1369.2|1368|1368.9|1367.7|6
1627558700000|2021-07-29 11:38:20|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|2
1627558730000|2021-07-29 11:38:50|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627558740000|2021-07-29 11:39:00|||||||||1
1627558760000|2021-07-29 11:39:20|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1
1627558770000|2021-07-29 11:39:30|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|1
1627558790000|2021-07-29 11:39:50|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1
1627558800000|2021-07-29 11:40:00|||||||||2
1627558830000|2021-07-29 11:40:30|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|3
1627558850000|2021-07-29 11:40:50|||||||||2
1627558900000|2021-07-29 11:41:40|1368.2|1367|1368.7|1367.5|1368.7|1367.5|1368.2|1367|9
1627558920000|2021-07-29 11:42:00|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|0
1627558930000|2021-07-29 11:42:10|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|2
1627558940000|2021-07-29 11:42:20|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|0
1627558950000|2021-07-29 11:42:30|1368.7|1367.5|1368.7|1367.5|1368.8|1367.6|1368.7|1367.5|0
1627558960000|2021-07-29 11:42:40|||||||||1
1627558970000|2021-07-29 11:42:50|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|5
1627558980000|2021-07-29 11:43:00|||||||||5
1627558990000|2021-07-29 11:43:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1627559000000|2021-07-29 11:43:20|1368.6|1367.4|1368.7|1367.5|1368.7|1367.5|1368.6|1367.4|0
1627559010000|2021-07-29 11:43:30|||||||||6
1627559030000|2021-07-29 11:43:50|1369|1367.8|1369.2|1368|1369.2|1368|1369|1367.8|2
1627559040000|2021-07-29 11:44:00|||||||||1
1627559050000|2021-07-29 11:44:10|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|6
1627559060000|2021-07-29 11:44:20|1369.2|1368|1369.4|1368.2|1369.4|1368.2|1369.2|1368|6
1627559070000|2021-07-29 11:44:30|||||||||4
1627559080000|2021-07-29 11:44:40|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|2
1627559090000|2021-07-29 11:44:50|||||||||2
1627559120000|2021-07-29 11:45:20|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.5|1368.3|0
1627559130000|2021-07-29 11:45:30|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1
1627559140000|2021-07-29 11:45:40|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|0
1627559150000|2021-07-29 11:45:50|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|1
1627559160000|2021-07-29 11:46:00|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1
1627559180000|2021-07-29 11:46:20|1369.6|1368.4|1369.5|1368.3|1369.6|1368.4|1369.5|1368.3|2
1627559210000|2021-07-29 11:46:50|||||||||2
1627559220000|2021-07-29 11:47:00|1369.4|1368.2|1369.9|1368.7|1369.9|1368.7|1369.4|1368.2|2
1627559230000|2021-07-29 11:47:10|1370.2|1369|1369.9|1368.7|1370.2|1369|1369.9|1368.7|3
1627559240000|2021-07-29 11:47:20|1369.8|1368.6|1369.8|1368.6|1369.9|1368.7|1369.8|1368.6|0
1627559250000|2021-07-29 11:47:30|1370.1|1368.9|1370|1368.8|1370.2|1369|1370|1368.8|8
1627559260000|2021-07-29 11:47:40|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|2
1627559270000|2021-07-29 11:47:50|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|17
1627559290000|2021-07-29 11:48:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1
1627559300000|2021-07-29 11:48:20|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|1
1627559320000|2021-07-29 11:48:40|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1627559350000|2021-07-29 11:49:10|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|0
1627559370000|2021-07-29 11:49:30|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627559380000|2021-07-29 11:49:40|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1627559390000|2021-07-29 11:49:50|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|1
1627559410000|2021-07-29 11:50:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1627559430000|2021-07-29 11:50:30|||||||||10
1627559450000|2021-07-29 11:50:50|||||||||4
1627559470000|2021-07-29 11:51:10|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|2
1627559490000|2021-07-29 11:51:30|||||||||24
1627559510000|2021-07-29 11:51:50|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|3
1627559520000|2021-07-29 11:52:00|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1370|1368.8|0
1627559530000|2021-07-29 11:52:10|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627559560000|2021-07-29 11:52:40|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1
1627559570000|2021-07-29 11:52:50|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1627559630000|2021-07-29 11:53:50|||||||||1
1627559640000|2021-07-29 11:54:00|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1370|1368.8|8
1627559660000|2021-07-29 11:54:20|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|13
1627559670000|2021-07-29 11:54:30|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|5
1627559690000|2021-07-29 11:54:50|||||||||1
1627559710000|2021-07-29 11:55:10|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|2
1627559720000|2021-07-29 11:55:20|||||||||1
1627559730000|2021-07-29 11:55:30|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|4
1627559740000|2021-07-29 11:55:40|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|8
1627559790000|2021-07-29 11:56:30|1370.9|1369.7|1371.3|1370.1|1371.3|1370.1|1370.9|1369.7|5
1627559800000|2021-07-29 11:56:40|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|2
1627559810000|2021-07-29 11:56:50|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|7
1627559820000|2021-07-29 11:57:00|1371.7|1370.5|1371.4|1370.2|1371.7|1370.5|1371.4|1370.2|7
1627559830000|2021-07-29 11:57:10|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|2
1627559840000|2021-07-29 11:57:20|1371.5|1370.3|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|2
1627559860000|2021-07-29 11:57:40|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|7
1627559870000|2021-07-29 11:57:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|8
1627559880000|2021-07-29 11:58:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|3
1627559890000|2021-07-29 11:58:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627559910000|2021-07-29 11:58:30|1371.3|1370.1|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|3
1627559930000|2021-07-29 11:58:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627559950000|2021-07-29 11:59:10|||||||||6
1627559960000|2021-07-29 11:59:20|||||||||1
1627559980000|2021-07-29 11:59:40|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|5
1627559990000|2021-07-29 11:59:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|2
1627560000000|2021-07-29 12:00:00|1371.6|1370.4|1371.2|1370|1371.7|1370.5|1371.2|1370|11
1627560010000|2021-07-29 12:00:10|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|3
1627560020000|2021-07-29 12:00:20|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|4
1627560030000|2021-07-29 12:00:30|||||||||1
1627560040000|2021-07-29 12:00:40|1371.5|1370.3|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|24
1627560050000|2021-07-29 12:00:50|1371.4|1370.2|1371.7|1370.5|1371.7|1370.5|1371.4|1370.2|2
1627560060000|2021-07-29 12:01:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|9
1627560070000|2021-07-29 12:01:10|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|0
1627560080000|2021-07-29 12:01:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1627560100000|2021-07-29 12:01:40|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|2
1627560110000|2021-07-29 12:01:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|3
1627560120000|2021-07-29 12:02:00|||||||||6
1627560130000|2021-07-29 12:02:10|||||||||10
1627560140000|2021-07-29 12:02:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|7
1627560150000|2021-07-29 12:02:30|1371.7|1370.5|1371.4|1370.2|1371.7|1370.5|1371.4|1370.2|43
1627560170000|2021-07-29 12:02:50|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|2
1627560180000|2021-07-29 12:03:00|1372|1370.8|1372|1370.8|1372|1370.8|1371.9|1370.7|10
1627560190000|2021-07-29 12:03:10|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|3
1627560200000|2021-07-29 12:03:20|1372.4|1371.2|1372|1370.8|1372.4|1371.2|1372|1370.8|3
1627560210000|2021-07-29 12:03:30|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|47
1627560220000|2021-07-29 12:03:40|1372.2|1371|1372.2|1371|1372.2|1371|1371.9|1370.7|7
1627560230000|2021-07-29 12:03:50|1372.4|1371.2|1372.6|1371.4|1372.7|1371.5|1372.2|1371|4
1627560240000|2021-07-29 12:04:00|1372.3|1371.1|1372.5|1371.3|1372.7|1371.5|1372.3|1371.1|8
1627560250000|2021-07-29 12:04:10|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|2
1627560260000|2021-07-29 12:04:20|1372.6|1371.4|1372.3|1371.1|1372.6|1371.4|1372.3|1371.1|8
1627560270000|2021-07-29 12:04:30|1372.2|1371|1371.9|1370.7|1372.2|1371|1371.9|1370.7|8
1627560280000|2021-07-29 12:04:40|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|2
1627560290000|2021-07-29 12:04:50|1372.6|1371.4|1372.2|1371|1372.6|1371.4|1372.2|1371|7
1627560320000|2021-07-29 12:05:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|7
1627560330000|2021-07-29 12:05:30|1371.7|1370.5|1371.4|1370.2|1371.7|1370.5|1371.4|1370.2|15
1627560340000|2021-07-29 12:05:40|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|0
1627560350000|2021-07-29 12:05:50|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|2
1627560370000|2021-07-29 12:06:10|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|2
1627560380000|2021-07-29 12:06:20|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|1
1627560390000|2021-07-29 12:06:30|1371.7|1370.5|1372.2|1371|1372.2|1371|1371.7|1370.5|12
1627560400000|2021-07-29 12:06:40|1372.3|1371.1|1372.7|1371.5|1372.7|1371.5|1372.3|1371.1|10
1627560410000|2021-07-29 12:06:50|1372.6|1371.4|1372.3|1371.1|1372.6|1371.4|1372.3|1371.1|9
1627560420000|2021-07-29 12:07:00|1372.4|1371.2|1373|1371.8|1373.1|1371.9|1372.4|1371.2|7
1627560430000|2021-07-29 12:07:10|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.4|1371.2|7
1627560440000|2021-07-29 12:07:20|||||||||1
1627560450000|2021-07-29 12:07:30|1372.9|1371.7|1372.4|1371.2|1372.9|1371.7|1372.3|1371.1|40
1627560460000|2021-07-29 12:07:40|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1
1627560470000|2021-07-29 12:07:50|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.5|1371.3|4
1627560480000|2021-07-29 12:08:00|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1
1627560490000|2021-07-29 12:08:10|1372.6|1371.4|1372.4|1371.2|1372.8|1371.6|1372.3|1371.1|21
1627560500000|2021-07-29 12:08:20|||||||||5
1627560510000|2021-07-29 12:08:30|||||||||1
1627560520000|2021-07-29 12:08:40|1372.3|1371.1|1372.2|1371|1372.3|1371.1|1372.2|1371|3
1627560530000|2021-07-29 12:08:50|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|8
1627560540000|2021-07-29 12:09:00|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1627560550000|2021-07-29 12:09:10|1372|1370.8|1372.2|1371|1372.2|1371|1371.9|1370.7|15
1627560560000|2021-07-29 12:09:20|1372.4|1371.2|1372.8|1371.6|1372.9|1371.7|1372.4|1371.2|20
1627560580000|2021-07-29 12:09:40|1372.7|1371.5|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|0
1627560600000|2021-07-29 12:10:00|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|0
1627560610000|2021-07-29 12:10:10|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1627560630000|2021-07-29 12:10:30|1372.4|1371.2|1371.9|1370.7|1372.4|1371.2|1371.9|1370.7|6
1627560640000|2021-07-29 12:10:40|||||||||1
1627560650000|2021-07-29 12:10:50|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|7
1627560660000|2021-07-29 12:11:00|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|2
1627560670000|2021-07-29 12:11:10|||||||||10
1627560680000|2021-07-29 12:11:20|||||||||3
1627560690000|2021-07-29 12:11:30|1371.7|1370.5|1371.5|1370.3|1371.8|1370.6|1371.5|1370.3|3
1627560710000|2021-07-29 12:11:50|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|12
1627560720000|2021-07-29 12:12:00|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|3
1627560730000|2021-07-29 12:12:10|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|14
1627560750000|2021-07-29 12:12:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|5
1627560760000|2021-07-29 12:12:40|||||||||2
1627560770000|2021-07-29 12:12:50|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1627560780000|2021-07-29 12:13:00|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|2
1627560810000|2021-07-29 12:13:30|||||||||18
1627560820000|2021-07-29 12:13:40|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|4
1627560830000|2021-07-29 12:13:50|||||||||27
1627560840000|2021-07-29 12:14:00|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|12
1627560850000|2021-07-29 12:14:10|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|3
1627560860000|2021-07-29 12:14:20|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|1
1627560870000|2021-07-29 12:14:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|30
1627560880000|2021-07-29 12:14:40|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|8
1627560890000|2021-07-29 12:14:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627560900000|2021-07-29 12:15:00|||||||||30
1627560910000|2021-07-29 12:15:10|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|3
1627560930000|2021-07-29 12:15:30|1371.2|1370|1371|1369.8|1371.2|1370|1370.9|1369.7|2
1627560940000|2021-07-29 12:15:40|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|1
1627560950000|2021-07-29 12:15:50|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1627560960000|2021-07-29 12:16:00|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1627560970000|2021-07-29 12:16:10|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|4
1627561020000|2021-07-29 12:17:00|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|2
1627561030000|2021-07-29 12:17:10|1371.2|1370|1371.3|1370.1|1371.5|1370.3|1371.2|1370|12
1627561040000|2021-07-29 12:17:20|||||||||2
1627561050000|2021-07-29 12:17:30|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627561060000|2021-07-29 12:17:40|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|1
1627561080000|2021-07-29 12:18:00|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|7
1627561090000|2021-07-29 12:18:10|||||||||1
1627561100000|2021-07-29 12:18:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1627561120000|2021-07-29 12:18:40|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|2
1627561140000|2021-07-29 12:19:00|1371.8|1370.6|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|3
1627561150000|2021-07-29 12:19:10|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1627561160000|2021-07-29 12:19:20|1371.8|1370.6|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|7
1627561180000|2021-07-29 12:19:40|1371.6|1370.4|1371.8|1370.6|1371.8|1370.6|1371.6|1370.4|0
1627561190000|2021-07-29 12:19:50|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|0
1627561200000|2021-07-29 12:20:00|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|10
1627561210000|2021-07-29 12:20:10|||||||||2
1627561220000|2021-07-29 12:20:20|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1
1627561240000|2021-07-29 12:20:40|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|1
1627561280000|2021-07-29 12:21:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1627561290000|2021-07-29 12:21:30|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|3
1627561300000|2021-07-29 12:21:40|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|1
1627561310000|2021-07-29 12:21:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|0
1627561320000|2021-07-29 12:22:00|1371.5|1370.3|1371.3|1370.1|1371.5|1370.3|1371.2|1370|15
1627561330000|2021-07-29 12:22:10|1371.4|1370.2|1371.2|1370|1371.4|1370.2|1371.2|1370|1
1627561340000|2021-07-29 12:22:20|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|0
1627561350000|2021-07-29 12:22:30|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1627561360000|2021-07-29 12:22:40|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1627561370000|2021-07-29 12:22:50|||||||||2
1627561380000|2021-07-29 12:23:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1627561390000|2021-07-29 12:23:10|||||||||1
1627561400000|2021-07-29 12:23:20|||||||||40
1627561430000|2021-07-29 12:23:50|||||||||5
1627561440000|2021-07-29 12:24:00|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|2
1627561450000|2021-07-29 12:24:10|||||||||1
1627561460000|2021-07-29 12:24:20|1371.7|1370.5|1371.3|1370.1|1371.7|1370.5|1371.3|1370.1|3
1627561470000|2021-07-29 12:24:30|1371.5|1370.3|1371.3|1370.1|1371.5|1370.3|1371.3|1370.1|3
1627561520000|2021-07-29 12:25:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627561530000|2021-07-29 12:25:30|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|4
1627561540000|2021-07-29 12:25:40|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|2
1627561550000|2021-07-29 12:25:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|2
1627561560000|2021-07-29 12:26:00|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|2
1627561570000|2021-07-29 12:26:10|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|2
1627561580000|2021-07-29 12:26:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627561590000|2021-07-29 12:26:30|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1
1627561600000|2021-07-29 12:26:40|||||||||1
1627561610000|2021-07-29 12:26:50|1371.2|1370|1371.4|1370.2|1371.4|1370.2|1371.2|1370|1
1627561650000|2021-07-29 12:27:30|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.2|1370|6
1627561670000|2021-07-29 12:27:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|2
1627561680000|2021-07-29 12:28:00|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|1
1627561690000|2021-07-29 12:28:10|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|12
1627561700000|2021-07-29 12:28:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|1
1627561730000|2021-07-29 12:28:50|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|6
1627561740000|2021-07-29 12:29:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|2
1627561750000|2021-07-29 12:29:10|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|4
1627561760000|2021-07-29 12:29:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1627561770000|2021-07-29 12:29:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|8
1627561780000|2021-07-29 12:29:40|||||||||4
1627561800000|2021-07-29 12:30:00|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|5
1627561810000|2021-07-29 12:30:10|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.4|1370.2|3
1627561820000|2021-07-29 12:30:20|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|3
1627561830000|2021-07-29 12:30:30|1372.3|1371.1|1372.4|1371.2|1372.4|1371.2|1372.3|1371.1|2
1627561840000|2021-07-29 12:30:40|||||||||1
1627561850000|2021-07-29 12:30:50|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|3
1627561860000|2021-07-29 12:31:00|1372.3|1371.1|1372.9|1371.7|1372.9|1371.7|1372.3|1371.1|4
1627561870000|2021-07-29 12:31:10|1372.8|1371.6|1372.5|1371.3|1372.8|1371.6|1372.5|1371.3|3
1627561880000|2021-07-29 12:31:20|1372.7|1371.5|1372.8|1371.6|1372.9|1371.7|1372.5|1371.3|2
1627561890000|2021-07-29 12:31:30|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1
1627561900000|2021-07-29 12:31:40|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1627561910000|2021-07-29 12:31:50|1372.5|1371.3|1373|1371.8|1373|1371.8|1372.5|1371.3|3
1627561920000|2021-07-29 12:32:00|1373.1|1371.9|1373.5|1372.3|1373.5|1372.3|1372.9|1371.7|12
1627561930000|2021-07-29 12:32:10|1373.7|1372.5|1373.9|1372.7|1373.9|1372.7|1373.5|1372.3|6
1627561940000|2021-07-29 12:32:20|1374|1372.8|1374.5|1373.3|1374.5|1373.3|1374|1372.8|14
1627561950000|2021-07-29 12:32:30|1374.6|1373.4|1374.8|1373.6|1374.8|1373.6|1374.6|1373.4|3
1627561960000|2021-07-29 12:32:40|1374.7|1373.5|1374|1372.8|1374.8|1373.6|1374|1372.8|15
1627561970000|2021-07-29 12:32:50|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|4
1627561980000|2021-07-29 12:33:00|1373.8|1372.6|1373.3|1372.1|1373.8|1372.6|1373.3|1372.1|10
1627562000000|2021-07-29 12:33:20|1373.4|1372.2|1373.3|1372.1|1373.4|1372.2|1373.3|1372.1|3
1627562010000|2021-07-29 12:33:30|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1627562030000|2021-07-29 12:33:50|1373.5|1372.3|1373.8|1372.6|1373.9|1372.7|1373.5|1372.3|15
1627562040000|2021-07-29 12:34:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1
1627562060000|2021-07-29 12:34:20|||||||||3
1627562070000|2021-07-29 12:34:30|||||||||1
1627562090000|2021-07-29 12:34:50|1373.6|1372.4|1373.9|1372.7|1373.9|1372.7|1373.6|1372.4|0
1627562100000|2021-07-29 12:35:00|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|5
1627562110000|2021-07-29 12:35:10|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1
1627562120000|2021-07-29 12:35:20|1373.9|1372.7|1374.4|1373.2|1374.4|1373.2|1373.9|1372.7|18
1627562130000|2021-07-29 12:35:30|1374.3|1373.1|1374.6|1373.4|1374.6|1373.4|1374.3|1373.1|9
1627562140000|2021-07-29 12:35:40|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|22
1627562150000|2021-07-29 12:35:50|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|2
1627562160000|2021-07-29 12:36:00|||||||||1
1627562170000|2021-07-29 12:36:10|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|5
1627562180000|2021-07-29 12:36:20|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|11
1627562190000|2021-07-29 12:36:30|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|5
1627562200000|2021-07-29 12:36:40|1374.3|1373.1|1373.9|1372.7|1374.3|1373.1|1373.8|1372.6|19
1627562210000|2021-07-29 12:36:50|1374.2|1373|1373.8|1372.6|1374.2|1373|1373.8|1372.6|9
1627562220000|2021-07-29 12:37:00|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1627562230000|2021-07-29 12:37:10|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.4|1372.2|5
1627562240000|2021-07-29 12:37:20|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|5
1627562250000|2021-07-29 12:37:30|1373.4|1372.2|1373.7|1372.5|1373.7|1372.5|1373.4|1372.2|10
1627562260000|2021-07-29 12:37:40|1373.9|1372.7|1374|1372.8|1374.1|1372.9|1373.8|1372.6|11
1627562270000|2021-07-29 12:37:50|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|2
1627562280000|2021-07-29 12:38:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|3
1627562290000|2021-07-29 12:38:10|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.1|1371.9|13
1627562300000|2021-07-29 12:38:20|1373.3|1372.1|1373.3|1372.1|1373.4|1372.2|1373.3|1372.1|10
1627562310000|2021-07-29 12:38:30|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|12
1627562320000|2021-07-29 12:38:40|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|15
1627562330000|2021-07-29 12:38:50|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|61
1627562340000|2021-07-29 12:39:00|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|1
1627562350000|2021-07-29 12:39:10|1374.3|1373.1|1374.3|1373.1|1374.4|1373.2|1374.2|1373|4
1627562360000|2021-07-29 12:39:20|||||||||1
1627562370000|2021-07-29 12:39:30|1374.4|1373.2|1374.5|1373.3|1374.6|1373.4|1374.4|1373.2|2
1627562380000|2021-07-29 12:39:40|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.4|1373.2|6
1627562390000|2021-07-29 12:39:50|1374.4|1373.2|1374.7|1373.5|1374.7|1373.5|1374.4|1373.2|3
1627562400000|2021-07-29 12:40:00|1374.6|1373.4|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|10
1627562410000|2021-07-29 12:40:10|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|2
1627562420000|2021-07-29 12:40:20|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.4|1373.2|2
1627562440000|2021-07-29 12:40:40|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.4|1373.2|5
1627562450000|2021-07-29 12:40:50|||||||||1
1627562460000|2021-07-29 12:41:00|1374.4|1373.2|1374.7|1373.5|1374.7|1373.5|1374.4|1373.2|23
1627562470000|2021-07-29 12:41:10|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|2
1627562480000|2021-07-29 12:41:20|1374.6|1373.4|1374.4|1373.2|1374.7|1373.5|1374.3|1373.1|40
1627562490000|2021-07-29 12:41:30|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|0
1627562500000|2021-07-29 12:41:40|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|21
1627562510000|2021-07-29 12:41:50|1374.2|1373|1374.4|1373.2|1374.7|1373.5|1374.2|1373|36
1627562520000|2021-07-29 12:42:00|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|1
1627562530000|2021-07-29 12:42:10|1374.2|1373|1374|1372.8|1374.3|1373.1|1374|1372.8|54
1627562540000|2021-07-29 12:42:20|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|5
1627562550000|2021-07-29 12:42:30|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|2
1627562570000|2021-07-29 12:42:50|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1
1627562580000|2021-07-29 12:43:00|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|1
1627562590000|2021-07-29 12:43:10|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|2
1627562610000|2021-07-29 12:43:30|1373.9|1372.7|1374.3|1373.1|1374.3|1373.1|1373.9|1372.7|6
1627562620000|2021-07-29 12:43:40|1373.9|1372.7|1373.7|1372.5|1374|1372.8|1373.7|1372.5|9
1627562630000|2021-07-29 12:43:50|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|4
1627562640000|2021-07-29 12:44:00|1373.8|1372.6|1373.2|1372|1373.8|1372.6|1373.2|1372|55
1627562650000|2021-07-29 12:44:10|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.2|1372|20
1627562660000|2021-07-29 12:44:20|1373.2|1372|1373.1|1371.9|1373.2|1372|1373|1371.8|1
1627562670000|2021-07-29 12:44:30|1373|1371.8|1372.8|1371.6|1373|1371.8|1372.7|1371.5|16
1627562680000|2021-07-29 12:44:40|1373|1371.8|1372.9|1371.7|1373|1371.8|1372.8|1371.6|6
1627562690000|2021-07-29 12:44:50|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|20
1627565400000|2021-07-29 13:30:00|1373.9|1372.7|1376.4|1375.2|1376.4|1375.2|1373.2|1372|339
1627565410000|2021-07-29 13:30:10|1376.6|1375.4|1375.7|1374.5|1376.9|1375.7|1375.3|1374.1|131
1627565420000|2021-07-29 13:30:20|1376.2|1375|1376.2|1375|1376.9|1375.7|1376|1374.8|78
1627565430000|2021-07-29 13:30:30|1376.1|1374.9|1375.7|1374.5|1376.2|1375|1375.3|1374.1|85
1627565440000|2021-07-29 13:30:40|1375.8|1374.6|1376.4|1375.2|1376.4|1375.2|1375.5|1374.3|33
1627565450000|2021-07-29 13:30:50|1376.2|1375|1376.2|1375|1376.9|1375.7|1376.2|1375|54
1627565460000|2021-07-29 13:31:00|1376.3|1375.1|1376.9|1375.7|1377.2|1376|1376.2|1375|52
1627565470000|2021-07-29 13:31:10|1376.7|1375.5|1378.2|1377|1378.2|1377|1376.7|1375.5|100
1627565480000|2021-07-29 13:31:20|1378.3|1377.1|1378|1376.8|1378.4|1377.2|1377.7|1376.5|76
1627565490000|2021-07-29 13:31:30|1377.9|1376.7|1377.5|1376.3|1378.2|1377|1377.3|1376.1|49
1627565500000|2021-07-29 13:31:40|1377.6|1376.4|1376.2|1375|1377.7|1376.5|1376.2|1375|36
1627565510000|2021-07-29 13:31:50|1376.3|1375.1|1376.8|1375.6|1377.2|1376|1376.3|1375.1|17
1627565520000|2021-07-29 13:32:00|1376.7|1375.5|1376.8|1375.6|1377.3|1376.1|1376.7|1375.5|56
1627565530000|2021-07-29 13:32:10|1376.7|1375.5|1376.4|1375.2|1376.7|1375.5|1376.2|1375|41
1627565540000|2021-07-29 13:32:20|1376.7|1375.5|1375.7|1374.5|1376.7|1375.5|1375.7|1374.5|93
1627565550000|2021-07-29 13:32:30|1375.8|1374.6|1375.6|1374.4|1375.8|1374.6|1375.2|1374|38
1627565560000|2021-07-29 13:32:40|1375.7|1374.5|1376.4|1375.2|1376.4|1375.2|1375.7|1374.5|30
1627565570000|2021-07-29 13:32:50|1376.3|1375.1|1376.2|1375|1376.4|1375.2|1376.2|1375|45
1627565580000|2021-07-29 13:33:00|1376.3|1375.1|1375.9|1374.7|1376.4|1375.2|1375.9|1374.7|36
1627565590000|2021-07-29 13:33:10|1375.7|1374.5|1374.8|1373.6|1375.7|1374.5|1374.8|1373.6|48
1627565600000|2021-07-29 13:33:20|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|4
1627565610000|2021-07-29 13:33:30|1375|1373.8|1374.2|1373|1375.1|1373.9|1374.2|1373|92
1627565620000|2021-07-29 13:33:40|1374.3|1373.1|1374.2|1373|1374.6|1373.4|1374.2|1373|25
1627565630000|2021-07-29 13:33:50|1373.9|1372.7|1372.7|1371.5|1373.9|1372.7|1372.7|1371.5|61
1627565640000|2021-07-29 13:34:00|1372.6|1371.4|1372.4|1371.2|1373.3|1372.1|1372.2|1371|55
1627565650000|2021-07-29 13:34:10|1372.5|1371.3|1372.8|1371.6|1372.8|1371.6|1372.3|1371.1|29
1627565660000|2021-07-29 13:34:20|1372.7|1371.5|1371.2|1370|1372.7|1371.5|1371.2|1370|81
1627565670000|2021-07-29 13:34:30|1371.4|1370.2|1371.8|1370.6|1371.8|1370.6|1371.3|1370.1|68
1627565680000|2021-07-29 13:34:40|1371.7|1370.5|1372.2|1371|1372.2|1371|1371.7|1370.5|58
1627565690000|2021-07-29 13:34:50|1372.1|1370.9|1371.2|1370|1372.2|1371|1371.2|1370|56
1627565700000|2021-07-29 13:35:00|1371.1|1369.9|1371.2|1370|1371.2|1370|1370.9|1369.7|122
1627565710000|2021-07-29 13:35:10|1371.3|1370.1|1369.9|1368.7|1371.3|1370.1|1369.7|1368.5|95
1627565720000|2021-07-29 13:35:20|1369.8|1368.6|1370.2|1369|1370.3|1369.1|1369.8|1368.6|40
1627565730000|2021-07-29 13:35:30|1369.9|1368.7|1370.4|1369.2|1370.4|1369.2|1369.9|1368.7|48
1627565740000|2021-07-29 13:35:40|1370.3|1369.1|1369.9|1368.7|1370.3|1369.1|1369.9|1368.7|40
1627565750000|2021-07-29 13:35:50|1370|1368.8|1369.7|1368.5|1370.2|1369|1369.7|1368.5|22
1627565760000|2021-07-29 13:36:00|1369.4|1368.2|1370.2|1369|1370.2|1369|1369.2|1368|51
1627565770000|2021-07-29 13:36:10|1370.4|1369.2|1370.5|1369.3|1370.7|1369.5|1370.4|1369.2|14
1627565780000|2021-07-29 13:36:20|1370.7|1369.5|1370.4|1369.2|1370.9|1369.7|1370.4|1369.2|30
1627565790000|2021-07-29 13:36:30|1370.2|1369|1370.2|1369|1370.4|1369.2|1369.9|1368.7|46
1627565800000|2021-07-29 13:36:40|1370.4|1369.2|1370.4|1369.2|1370.7|1369.5|1370.4|1369.2|43
1627565810000|2021-07-29 13:36:50|1370.6|1369.4|1370.5|1369.3|1370.7|1369.5|1370.4|1369.2|24
1627565820000|2021-07-29 13:37:00|1370.7|1369.5|1370.2|1369|1370.7|1369.5|1370.2|1369|63
1627565830000|2021-07-29 13:37:10|1370.3|1369.1|1370.4|1369.2|1370.7|1369.5|1370.2|1369|44
1627565840000|2021-07-29 13:37:20|1370.5|1369.3|1370.4|1369.2|1370.7|1369.5|1370.4|1369.2|41
1627565850000|2021-07-29 13:37:30|1370.3|1369.1|1369.2|1368|1370.3|1369.1|1369.2|1368|14
1627565860000|2021-07-29 13:37:40|1369.4|1368.2|1369.9|1368.7|1369.9|1368.7|1369.2|1368|29
1627565870000|2021-07-29 13:37:50|1370|1368.8|1370.4|1369.2|1370.4|1369.2|1370|1368.8|9
1627565880000|2021-07-29 13:38:00|1370.3|1369.1|1370.7|1369.5|1370.9|1369.7|1370.3|1369.1|51
1627565890000|2021-07-29 13:38:10|1370.8|1369.6|1371|1369.8|1371.2|1370|1370.8|1369.6|16
1627565900000|2021-07-29 13:38:20|1370.9|1369.7|1371.2|1370|1371.3|1370.1|1370.9|1369.7|30
1627565910000|2021-07-29 13:38:30|1371.1|1369.9|1370.8|1369.6|1371.2|1370|1370.7|1369.5|19
1627565920000|2021-07-29 13:38:40|1370.9|1369.7|1371.7|1370.5|1371.7|1370.5|1370.9|1369.7|53
1627565930000|2021-07-29 13:38:50|1371.9|1370.7|1371.9|1370.7|1372|1370.8|1371.9|1370.7|18
1627565940000|2021-07-29 13:39:00|1372|1370.8|1371.7|1370.5|1372|1370.8|1371.7|1370.5|25
1627565950000|2021-07-29 13:39:10|1371.8|1370.6|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|38
1627565960000|2021-07-29 13:39:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|24
1627565970000|2021-07-29 13:39:30|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|9
1627565980000|2021-07-29 13:39:40|1372.1|1370.9|1372.4|1371.2|1372.4|1371.2|1372|1370.8|82
1627565990000|2021-07-29 13:39:50|1372.3|1371.1|1372.3|1371.1|1372.5|1371.3|1372.1|1370.9|37
1627566000000|2021-07-29 13:40:00|1372.2|1371|1372.4|1371.2|1372.6|1371.4|1372.2|1371|31
1627566010000|2021-07-29 13:40:10|1372.5|1371.3|1372.2|1371|1372.9|1371.7|1372.2|1371|72
1627566020000|2021-07-29 13:40:20|1372.4|1371.2|1373.2|1372|1373.2|1372|1372.4|1371.2|33
1627566030000|2021-07-29 13:40:30|1372.9|1371.7|1372.7|1371.5|1372.9|1371.7|1372.5|1371.3|56
1627566040000|2021-07-29 13:40:40|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|13
1627566050000|2021-07-29 13:40:50|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|32
1627566060000|2021-07-29 13:41:00|1372.4|1371.2|1372.2|1371|1372.4|1371.2|1372.2|1371|9
1627566070000|2021-07-29 13:41:10|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|100
1627566080000|2021-07-29 13:41:20|1371.9|1370.7|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|92
1627566090000|2021-07-29 13:41:30|1371.6|1370.4|1372.2|1371|1372.2|1371|1371.6|1370.4|84
1627566100000|2021-07-29 13:41:40|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.4|1371.2|26
1627566110000|2021-07-29 13:41:50|1372.4|1371.2|1372.2|1371|1372.4|1371.2|1372.2|1371|6
1627566120000|2021-07-29 13:42:00|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.4|1370.2|38
1627566130000|2021-07-29 13:42:10|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.2|1370|37
1627566140000|2021-07-29 13:42:20|1371.7|1370.5|1371.9|1370.7|1372.2|1371|1371.7|1370.5|58
1627566150000|2021-07-29 13:42:30|1372|1370.8|1372.2|1371|1372.2|1371|1371.9|1370.7|3
1627566160000|2021-07-29 13:42:40|1371.9|1370.7|1372.2|1371|1372.2|1371|1371.9|1370.7|6
1627566170000|2021-07-29 13:42:50|1372.3|1371.1|1372.8|1371.6|1372.8|1371.6|1372.3|1371.1|24
1627566180000|2021-07-29 13:43:00|1372.9|1371.7|1372.9|1371.7|1373.2|1372|1372.8|1371.6|46
1627566190000|2021-07-29 13:43:10|1372.7|1371.5|1372.9|1371.7|1372.9|1371.7|1372.7|1371.5|24
1627566200000|2021-07-29 13:43:20|1373|1371.8|1373.6|1372.4|1373.6|1372.4|1373|1371.8|34
1627566210000|2021-07-29 13:43:30|1373.8|1372.6|1374.2|1373|1374.4|1373.2|1373.8|1372.6|23
1627566220000|2021-07-29 13:43:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|15
1627566230000|2021-07-29 13:43:50|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.2|1373|32
1627566240000|2021-07-29 13:44:00|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.2|1373|4
1627566250000|2021-07-29 13:44:10|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|78
1627566260000|2021-07-29 13:44:20|1374.7|1373.5|1375|1373.8|1375.2|1374|1374.7|1373.5|22
1627566270000|2021-07-29 13:44:30|1374.9|1373.7|1375.4|1374.2|1375.4|1374.2|1374.9|1373.7|26
1627566280000|2021-07-29 13:44:40|||||||||26
1627566290000|2021-07-29 13:44:50|1375.5|1374.3|1375.9|1374.7|1375.9|1374.7|1375.5|1374.3|28
1627566300000|2021-07-29 13:45:00|1375.8|1374.6|1375.7|1374.5|1375.9|1374.7|1375.4|1374.2|59
1627566310000|2021-07-29 13:45:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.6|1374.4|65
1627566320000|2021-07-29 13:45:20|||||||||18
1627566330000|2021-07-29 13:45:30|1376|1374.8|1376.4|1375.2|1376.4|1375.2|1375.9|1374.7|37
1627566340000|2021-07-29 13:45:40|1376.6|1375.4|1377.4|1376.2|1377.6|1376.4|1376.6|1375.4|86
1627566350000|2021-07-29 13:45:50|1377.5|1376.3|1377.2|1376|1377.5|1376.3|1377.2|1376|48
1627566360000|2021-07-29 13:46:00|1377.3|1376.1|1377.4|1376.2|1377.7|1376.5|1377.2|1376|51
1627566370000|2021-07-29 13:46:10|1377.3|1376.1|1376.9|1375.7|1377.3|1376.1|1376.9|1375.7|49
1627566380000|2021-07-29 13:46:20|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|21
1627566390000|2021-07-29 13:46:30|1376.9|1375.7|1377.1|1375.9|1377.2|1376|1376.8|1375.6|24
1627566400000|2021-07-29 13:46:40|1377.2|1376|1377.3|1376.1|1377.4|1376.2|1377.2|1376|22
1627566410000|2021-07-29 13:46:50|1377.2|1376|1377.7|1376.5|1377.7|1376.5|1377.2|1376|69
1627566420000|2021-07-29 13:47:00|1377.6|1376.4|1377.4|1376.2|1377.7|1376.5|1377.4|1376.2|16
1627566430000|2021-07-29 13:47:10|1377.5|1376.3|1377.9|1376.7|1377.9|1376.7|1377.5|1376.3|45
1627566440000|2021-07-29 13:47:20|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|22
1627566450000|2021-07-29 13:47:30|1378|1376.8|1378.4|1377.2|1378.6|1377.4|1378|1376.8|41
1627566460000|2021-07-29 13:47:40|1378.5|1377.3|1378.4|1377.2|1378.7|1377.5|1378.4|1377.2|46
1627566470000|2021-07-29 13:47:50|1378.2|1377|1377.6|1376.4|1378.4|1377.2|1377.6|1376.4|40
1627566480000|2021-07-29 13:48:00|1377.7|1376.5|1377.9|1376.7|1378.1|1376.9|1377.7|1376.5|82
1627566490000|2021-07-29 13:48:10|1378|1376.8|1377.8|1376.6|1378.2|1377|1377.7|1376.5|31
1627566500000|2021-07-29 13:48:20|1377.9|1376.7|1377.4|1376.2|1377.9|1376.7|1377.4|1376.2|14
1627566510000|2021-07-29 13:48:30|1377.5|1376.3|1377.7|1376.5|1377.9|1376.7|1377.4|1376.2|21
1627566520000|2021-07-29 13:48:40|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.4|1376.2|40
1627566530000|2021-07-29 13:48:50|1377.6|1376.4|1377.2|1376|1377.7|1376.5|1377.2|1376|13
1627566540000|2021-07-29 13:49:00|1377.1|1375.9|1376.2|1375|1377.1|1375.9|1376.2|1375|40
1627566550000|2021-07-29 13:49:10|1376.3|1375.1|1375.5|1374.3|1376.4|1375.2|1375.2|1374|59
1627566560000|2021-07-29 13:49:20|1375.6|1374.4|1375.2|1374|1375.6|1374.4|1375.2|1374|28
1627566570000|2021-07-29 13:49:30|1375.4|1374.2|1374.4|1373.2|1375.4|1374.2|1374.4|1373.2|43
1627566580000|2021-07-29 13:49:40|1374.5|1373.3|1374.7|1373.5|1374.9|1373.7|1374.5|1373.3|74
1627566590000|2021-07-29 13:49:50|1374.8|1373.6|1375|1373.8|1375|1373.8|1374.7|1373.5|25
1627566600000|2021-07-29 13:50:00|1374.9|1373.7|1374.9|1373.7|1375|1373.8|1374.5|1373.3|21
1627566610000|2021-07-29 13:50:10|1375.2|1374|1375.7|1374.5|1375.7|1374.5|1375.2|1374|15
1627566620000|2021-07-29 13:50:20|1375.8|1374.6|1375.5|1374.3|1375.9|1374.7|1375.5|1374.3|33
1627566630000|2021-07-29 13:50:30|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.4|1374.2|10
1627566640000|2021-07-29 13:50:40|1375.9|1374.7|1375.7|1374.5|1375.9|1374.7|1375.4|1374.2|15
1627566650000|2021-07-29 13:50:50|1375.6|1374.4|1375.9|1374.7|1375.9|1374.7|1375.5|1374.3|59
1627566660000|2021-07-29 13:51:00|1376.1|1374.9|1375.9|1374.7|1376.2|1375|1375.9|1374.7|22
1627566670000|2021-07-29 13:51:10|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|24
1627566680000|2021-07-29 13:51:20|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.7|1374.5|18
1627566690000|2021-07-29 13:51:30|1375.9|1374.7|1375.9|1374.7|1376|1374.8|1375.9|1374.7|6
1627566700000|2021-07-29 13:51:40|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|4
1627566710000|2021-07-29 13:51:50|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|8
1627566720000|2021-07-29 13:52:00|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.4|1374.2|67
1627566730000|2021-07-29 13:52:10|1375.4|1374.2|1374.9|1373.7|1375.4|1374.2|1374.9|1373.7|36
1627566740000|2021-07-29 13:52:20|1375.2|1374|1375|1373.8|1375.2|1374|1375|1373.8|25
1627566750000|2021-07-29 13:52:30|1375.1|1373.9|1374.7|1373.5|1375.2|1374|1374.7|1373.5|12
1627566760000|2021-07-29 13:52:40|||||||||6
1627566770000|2021-07-29 13:52:50|1374.6|1373.4|1374.2|1373|1374.7|1373.5|1374.2|1373|47
1627566780000|2021-07-29 13:53:00|1374.4|1373.2|1374.9|1373.7|1374.9|1373.7|1374.2|1373|32
1627566790000|2021-07-29 13:53:10|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|23
1627566800000|2021-07-29 13:53:20|||||||||2
1627566810000|2021-07-29 13:53:30|1375|1373.8|1375.7|1374.5|1375.7|1374.5|1375|1373.8|10
1627566820000|2021-07-29 13:53:40|1375.9|1374.7|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|1
1627566830000|2021-07-29 13:53:50|1375.4|1374.2|1375.2|1374|1375.4|1374.2|1375.2|1374|8
1627566840000|2021-07-29 13:54:00|1375.3|1374.1|1374.9|1373.7|1375.3|1374.1|1374.9|1373.7|17
1627566850000|2021-07-29 13:54:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|2
1627566860000|2021-07-29 13:54:20|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|2
1627566870000|2021-07-29 13:54:30|1375.6|1374.4|1376|1374.8|1376|1374.8|1375.6|1374.4|31
1627566880000|2021-07-29 13:54:40|1376.1|1374.9|1375.9|1374.7|1376.4|1375.2|1375.8|1374.6|32
1627566890000|2021-07-29 13:54:50|1375.8|1374.6|1375.8|1374.6|1375.9|1374.7|1375.7|1374.5|5
1627566900000|2021-07-29 13:55:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.4|1374.2|18
1627566910000|2021-07-29 13:55:10|||||||||10
1627566920000|2021-07-29 13:55:20|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.4|1374.2|20
1627566930000|2021-07-29 13:55:30|1375.9|1374.7|1376.2|1375|1376.2|1375|1375.9|1374.7|13
1627566940000|2021-07-29 13:55:40|||||||||10
1627566950000|2021-07-29 13:55:50|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|13
1627566960000|2021-07-29 13:56:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|22
1627566970000|2021-07-29 13:56:10|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1
1627566980000|2021-07-29 13:56:20|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|33
1627566990000|2021-07-29 13:56:30|1376.8|1375.6|1376.4|1375.2|1376.8|1375.6|1376.4|1375.2|19
1627567000000|2021-07-29 13:56:40|1376.2|1375|1375.4|1374.2|1376.3|1375.1|1375.4|1374.2|34
1627567010000|2021-07-29 13:56:50|1375.3|1374.1|1375.9|1374.7|1375.9|1374.7|1375.3|1374.1|15
1627567020000|2021-07-29 13:57:00|1375.8|1374.6|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|19
1627567030000|2021-07-29 13:57:10|1375.7|1374.5|1375.3|1374.1|1375.8|1374.6|1375.3|1374.1|25
1627567040000|2021-07-29 13:57:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627567050000|2021-07-29 13:57:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.2|1374|15
1627567060000|2021-07-29 13:57:40|1375.3|1374.1|1374.9|1373.7|1375.3|1374.1|1374.9|1373.7|10
1627567070000|2021-07-29 13:57:50|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|112
1627567080000|2021-07-29 13:58:00|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|5
1627567090000|2021-07-29 13:58:10|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|2
1627567100000|2021-07-29 13:58:20|1375|1373.8|1374.9|1373.7|1375.2|1374|1374.9|1373.7|21
1627567110000|2021-07-29 13:58:30|1374.8|1373.6|1374.8|1373.6|1374.9|1373.7|1374.7|1373.5|3
1627567120000|2021-07-29 13:58:40|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|17
1627567130000|2021-07-29 13:58:50|1374.9|1373.7|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|27
1627567140000|2021-07-29 13:59:00|1375|1373.8|1375.2|1374|1375.2|1374|1374.9|1373.7|11
1627567150000|2021-07-29 13:59:10|1374.9|1373.7|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|21
1627567160000|2021-07-29 13:59:20|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|7
1627567180000|2021-07-29 13:59:40|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|85
1627567190000|2021-07-29 13:59:50|1375.1|1373.9|1374.9|1373.7|1375.1|1373.9|1374.9|1373.7|7
1627567200000|2021-07-29 14:00:00|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|8
1627567210000|2021-07-29 14:00:10|1374.8|1373.6|1374.2|1373|1374.8|1373.6|1374.2|1373|13
1627567220000|2021-07-29 14:00:20|1374.3|1373.1|1374.2|1373|1374.4|1373.2|1374.2|1373|36
1627567230000|2021-07-29 14:00:30|1374.4|1373.2|1374.2|1373|1374.4|1373.2|1374.2|1373|7
1627567240000|2021-07-29 14:00:40|||||||||6
1627567250000|2021-07-29 14:00:50|1373.7|1372.5|1373.4|1372.2|1373.7|1372.5|1373.4|1372.2|25
1627567260000|2021-07-29 14:01:00|1373.5|1372.3|1373.7|1372.5|1373.7|1372.5|1373.4|1372.2|17
1627567270000|2021-07-29 14:01:10|1373.6|1372.4|1373.4|1372.2|1373.7|1372.5|1373.4|1372.2|17
1627567280000|2021-07-29 14:01:20|1373.2|1372|1373.4|1372.2|1373.5|1372.3|1373.2|1372|20
1627567290000|2021-07-29 14:01:30|1373.5|1372.3|1373.7|1372.5|1373.7|1372.5|1373.5|1372.3|10
1627567300000|2021-07-29 14:01:40|||||||||1
1627567310000|2021-07-29 14:01:50|1373.8|1372.6|1374.3|1373.1|1374.3|1373.1|1373.7|1372.5|21
1627567320000|2021-07-29 14:02:00|1374.2|1373|1374.2|1373|1374.3|1373.1|1374.1|1372.9|23
1627567330000|2021-07-29 14:02:10|1374.4|1373.2|1374.4|1373.2|1374.7|1373.5|1374.4|1373.2|21
1627567340000|2021-07-29 14:02:20|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.1|1372.9|7
1627567350000|2021-07-29 14:02:30|1374.7|1373.5|1374.4|1373.2|1374.7|1373.5|1374.4|1373.2|15
1627567360000|2021-07-29 14:02:40|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|10
1627567370000|2021-07-29 14:02:50|1374.6|1373.4|1374.3|1373.1|1374.6|1373.4|1374.3|1373.1|14
1627567380000|2021-07-29 14:03:00|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|37
1627567390000|2021-07-29 14:03:10|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|5
1627567400000|2021-07-29 14:03:20|||||||||2
1627567410000|2021-07-29 14:03:30|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.2|1373|1
1627567420000|2021-07-29 14:03:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1
1627567440000|2021-07-29 14:04:00|1374.5|1373.3|1374.6|1373.4|1374.7|1373.5|1374.5|1373.3|11
1627567450000|2021-07-29 14:04:10|1374.7|1373.5|1375.1|1373.9|1375.1|1373.9|1374.7|1373.5|82
1627567460000|2021-07-29 14:04:20|1375.2|1374|1375.2|1374|1375.4|1374.2|1375.2|1374|39
1627567470000|2021-07-29 14:04:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|9
1627567480000|2021-07-29 14:04:40|1375.3|1374.1|1375.3|1374.1|1375.7|1374.5|1375.2|1374|17
1627567490000|2021-07-29 14:04:50|1375.4|1374.2|1375.7|1374.5|1375.7|1374.5|1375.4|1374.2|6
1627567500000|2021-07-29 14:05:00|1375.4|1374.2|1375.7|1374.5|1375.7|1374.5|1375.4|1374.2|7
1627567510000|2021-07-29 14:05:10|1375.6|1374.4|1375.6|1374.4|1375.7|1374.5|1375.4|1374.2|13
1627567520000|2021-07-29 14:05:20|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|0
1627567530000|2021-07-29 14:05:30|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|9
1627567540000|2021-07-29 14:05:40|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|2
1627567550000|2021-07-29 14:05:50|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|3
1627567560000|2021-07-29 14:06:00|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.3|1374.1|21
1627567570000|2021-07-29 14:06:10|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|27
1627567580000|2021-07-29 14:06:20|1375.3|1374.1|1375.6|1374.4|1375.6|1374.4|1375.2|1374|28
1627567590000|2021-07-29 14:06:30|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|28
1627567600000|2021-07-29 14:06:40|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|5
1627567610000|2021-07-29 14:06:50|1375.7|1374.5|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|10
1627567620000|2021-07-29 14:07:00|1376|1374.8|1375.8|1374.6|1376.2|1375|1375.8|1374.6|16
1627567630000|2021-07-29 14:07:10|1375.9|1374.7|1376|1374.8|1376.1|1374.9|1375.8|1374.6|19
1627567640000|2021-07-29 14:07:20|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|3
1627567650000|2021-07-29 14:07:30|1376.2|1375|1375.8|1374.6|1376.2|1375|1375.8|1374.6|7
1627567660000|2021-07-29 14:07:40|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|2
1627567670000|2021-07-29 14:07:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1627567680000|2021-07-29 14:08:00|1376|1374.8|1376|1374.8|1376.2|1375|1376|1374.8|7
1627567690000|2021-07-29 14:08:10|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|3
1627567710000|2021-07-29 14:08:30|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376|1374.8|7
1627567720000|2021-07-29 14:08:40|1376.2|1375|1376.3|1375.1|1376.4|1375.2|1376.1|1374.9|12
1627567730000|2021-07-29 14:08:50|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|7
1627567740000|2021-07-29 14:09:00|1376.5|1375.3|1376.2|1375|1376.7|1375.5|1376.2|1375|17
1627567750000|2021-07-29 14:09:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|4
1627567760000|2021-07-29 14:09:20|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|8
1627567770000|2021-07-29 14:09:30|||||||||11
1627567780000|2021-07-29 14:09:40|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.7|1374.5|15
1627567790000|2021-07-29 14:09:50|1375.7|1374.5|1375.2|1374|1375.8|1374.6|1375.2|1374|10
1627567800000|2021-07-29 14:10:00|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|5
1627567810000|2021-07-29 14:10:10|1375.4|1374.2|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|8
1627567820000|2021-07-29 14:10:20|1375.3|1374.1|1375.4|1374.2|1375.6|1374.4|1375.2|1374|30
1627567830000|2021-07-29 14:10:30|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|14
1627567840000|2021-07-29 14:10:40|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|17
1627567850000|2021-07-29 14:10:50|1375.2|1374|1374.9|1373.7|1375.2|1374|1374.9|1373.7|17
1627567860000|2021-07-29 14:11:00|||||||||3
1627567870000|2021-07-29 14:11:10|1375|1373.8|1374.9|1373.7|1375.1|1373.9|1374.9|1373.7|6
1627567880000|2021-07-29 14:11:20|1375|1373.8|1375.2|1374|1375.2|1374|1374.9|1373.7|2
1627567890000|2021-07-29 14:11:30|1375.5|1374.3|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|13
1627567900000|2021-07-29 14:11:40|||||||||8
1627567910000|2021-07-29 14:11:50|1375.2|1374|1374.4|1373.2|1375.2|1374|1374.4|1373.2|21
1627567920000|2021-07-29 14:12:00|1374.2|1373|1374.2|1373|1374.4|1373.2|1374.2|1373|27
1627567930000|2021-07-29 14:12:10|1374.3|1373.1|1374.3|1373.1|1374.4|1373.2|1374.2|1373|8
1627567940000|2021-07-29 14:12:20|1374.4|1373.2|1374.3|1373.1|1374.4|1373.2|1374.2|1373|6
1627567950000|2021-07-29 14:12:30|1374.2|1373|1373.9|1372.7|1374.2|1373|1373.9|1372.7|17
1627567960000|2021-07-29 14:12:40|||||||||57
1627567970000|2021-07-29 14:12:50|1374.1|1372.9|1373.4|1372.2|1374.1|1372.9|1373.4|1372.2|28
1627567980000|2021-07-29 14:13:00|||||||||6
1627567990000|2021-07-29 14:13:10|1373.5|1372.3|1374.2|1373|1374.2|1373|1373.4|1372.2|27
1627568000000|2021-07-29 14:13:20|1374.3|1373.1|1374.2|1373|1374.4|1373.2|1374.2|1373|8
1627568010000|2021-07-29 14:13:30|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|6
1627568020000|2021-07-29 14:13:40|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|7
1627568030000|2021-07-29 14:13:50|1374.4|1373.2|1374.2|1373|1374.4|1373.2|1374.2|1373|19
1627568040000|2021-07-29 14:14:00|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|3
1627568050000|2021-07-29 14:14:10|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|2
1627568060000|2021-07-29 14:14:20|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|9
1627568070000|2021-07-29 14:14:30|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|5
1627568080000|2021-07-29 14:14:40|1374.9|1373.7|1375.2|1374|1375.2|1374|1374.9|1373.7|3
1627568090000|2021-07-29 14:14:50|1375.3|1374.1|1375.7|1374.5|1375.7|1374.5|1375.3|1374.1|8
1627568100000|2021-07-29 14:15:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|14
1627568110000|2021-07-29 14:15:10|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|24
1627568120000|2021-07-29 14:15:20|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|7
1627568130000|2021-07-29 14:15:30|1375.7|1374.5|1375.2|1374|1375.7|1374.5|1375.2|1374|12
1627568140000|2021-07-29 14:15:40|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|2
1627568150000|2021-07-29 14:15:50|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|2
1627568160000|2021-07-29 14:16:00|1375.6|1374.4|1375.9|1374.7|1375.9|1374.7|1375.4|1374.2|22
1627568170000|2021-07-29 14:16:10|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|4
1627568180000|2021-07-29 14:16:20|||||||||59
1627568190000|2021-07-29 14:16:30|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|62
1627568200000|2021-07-29 14:16:40|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|13
1627568210000|2021-07-29 14:16:50|1376.3|1375.1|1376.3|1375.1|1376.4|1375.2|1376.2|1375|7
1627568220000|2021-07-29 14:17:00|1376.4|1375.2|1376.9|1375.7|1376.9|1375.7|1376.2|1375|16
1627568230000|2021-07-29 14:17:10|||||||||30
1627568240000|2021-07-29 14:17:20|1377.4|1376.2|1377.2|1376|1377.5|1376.3|1377.2|1376|43
1627568250000|2021-07-29 14:17:30|1377.4|1376.2|1377.5|1376.3|1377.7|1376.5|1377.4|1376.2|27
1627568260000|2021-07-29 14:17:40|1377.4|1376.2|1376.9|1375.7|1377.7|1376.5|1376.9|1375.7|26
1627568270000|2021-07-29 14:17:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.1|1375.9|22
1627568280000|2021-07-29 14:18:00|1377.1|1375.9|1377.3|1376.1|1377.4|1376.2|1377.1|1375.9|33
1627568290000|2021-07-29 14:18:10|1377.2|1376|1377.2|1376|1377.4|1376.2|1377.2|1376|11
1627568310000|2021-07-29 14:18:30|||||||||4
1627568320000|2021-07-29 14:18:40|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|6
1627568330000|2021-07-29 14:18:50|1376.8|1375.6|1376.1|1374.9|1376.8|1375.6|1376.1|1374.9|143
1627568340000|2021-07-29 14:19:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|2
1627568350000|2021-07-29 14:19:10|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|14
1627568360000|2021-07-29 14:19:20|1375.7|1374.5|1375.2|1374|1375.7|1374.5|1375.2|1374|23
1627568370000|2021-07-29 14:19:30|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|8
1627568380000|2021-07-29 14:19:40|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|16
1627568390000|2021-07-29 14:19:50|1375|1373.8|1375|1373.8|1375|1373.8|1374.9|1373.7|2
1627568400000|2021-07-29 14:20:00|1375.1|1373.9|1375.5|1374.3|1375.5|1374.3|1375.1|1373.9|7
1627568410000|2021-07-29 14:20:10|1375.7|1374.5|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|6
1627568420000|2021-07-29 14:20:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|1
1627568430000|2021-07-29 14:20:30|1375.7|1374.5|1375.3|1374.1|1375.7|1374.5|1375.2|1374|8
1627568440000|2021-07-29 14:20:40|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|3
1627568450000|2021-07-29 14:20:50|1375.2|1374|1375.2|1374|1375.3|1374.1|1375.2|1374|3
1627568460000|2021-07-29 14:21:00|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|7
1627568470000|2021-07-29 14:21:10|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|8
1627568480000|2021-07-29 14:21:20|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|8
1627568490000|2021-07-29 14:21:30|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|3
1627568500000|2021-07-29 14:21:40|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|3
1627568510000|2021-07-29 14:21:50|1375|1373.8|1375.2|1374|1375.3|1374.1|1374.9|1373.7|21
1627568520000|2021-07-29 14:22:00|1375.3|1374.1|1375.8|1374.6|1375.8|1374.6|1375.3|1374.1|24
1627568530000|2021-07-29 14:22:10|1375.7|1374.5|1375.9|1374.7|1375.9|1374.7|1375.5|1374.3|19
1627568540000|2021-07-29 14:22:20|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|56
1627568550000|2021-07-29 14:22:30|||||||||1
1627568560000|2021-07-29 14:22:40|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|2
1627568570000|2021-07-29 14:22:50|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|19
1627568580000|2021-07-29 14:23:00|1376.1|1374.9|1375.9|1374.7|1376.3|1375.1|1375.9|1374.7|35
1627568590000|2021-07-29 14:23:10|1376|1374.8|1376.2|1375|1376.3|1375.1|1376|1374.8|1
1627568600000|2021-07-29 14:23:20|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.2|1375|52
1627568610000|2021-07-29 14:23:30|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|13
1627568620000|2021-07-29 14:23:40|1376.7|1375.5|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|43
1627568630000|2021-07-29 14:23:50|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|14
1627568640000|2021-07-29 14:24:00|1376.8|1375.6|1377.2|1376|1377.2|1376|1376.8|1375.6|39
1627568650000|2021-07-29 14:24:10|1377.1|1375.9|1376.8|1375.6|1377.1|1375.9|1376.8|1375.6|6
1627568660000|2021-07-29 14:24:20|1376.9|1375.7|1376.7|1375.5|1377.1|1375.9|1376.7|1375.5|51
1627568670000|2021-07-29 14:24:30|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|7
1627568680000|2021-07-29 14:24:40|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|18
1627568690000|2021-07-29 14:24:50|1377.1|1375.9|1377.3|1376.1|1377.3|1376.1|1377.1|1375.9|13
1627568700000|2021-07-29 14:25:00|1377.4|1376.2|1377.8|1376.6|1377.9|1376.7|1377.4|1376.2|48
1627568710000|2021-07-29 14:25:10|1377.9|1376.7|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|20
1627568720000|2021-07-29 14:25:20|1377.9|1376.7|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|13
1627568730000|2021-07-29 14:25:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|4
1627568740000|2021-07-29 14:25:40|1377.9|1376.7|1377.4|1376.2|1377.9|1376.7|1377.4|1376.2|10
1627568750000|2021-07-29 14:25:50|||||||||5
1627568760000|2021-07-29 14:26:00|1377.5|1376.3|1378.2|1377|1378.2|1377|1377.4|1376.2|27
1627568770000|2021-07-29 14:26:10|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|34
1627568780000|2021-07-29 14:26:20|1378|1376.8|1378.5|1377.3|1378.6|1377.4|1378|1376.8|63
1627568790000|2021-07-29 14:26:30|1378.4|1377.2|1378.4|1377.2|1378.7|1377.5|1378.4|1377.2|31
1627568800000|2021-07-29 14:26:40|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|3
1627568810000|2021-07-29 14:26:50|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|53
1627568820000|2021-07-29 14:27:00|1378.2|1377|1378.2|1377|1378.5|1377.3|1378.2|1377|72
1627568830000|2021-07-29 14:27:10|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1377.9|1376.7|25
1627568840000|2021-07-29 14:27:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|9
1627568850000|2021-07-29 14:27:30|1377.7|1376.5|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|11
1627568860000|2021-07-29 14:27:40|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|12
1627568870000|2021-07-29 14:27:50|1377.9|1376.7|1378|1376.8|1378.2|1377|1377.9|1376.7|10
1627568880000|2021-07-29 14:28:00|1378.2|1377|1377.9|1376.7|1378.2|1377|1377.9|1376.7|11
1627568890000|2021-07-29 14:28:10|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|40
1627568900000|2021-07-29 14:28:20|1377.9|1376.7|1377.5|1376.3|1377.9|1376.7|1377.5|1376.3|64
1627568920000|2021-07-29 14:28:40|1377.4|1376.2|1377.5|1376.3|1377.7|1376.5|1377.4|1376.2|23
1627568930000|2021-07-29 14:28:50|1377.4|1376.2|1377.4|1376.2|1377.7|1376.5|1377.4|1376.2|6
1627568940000|2021-07-29 14:29:00|1377.5|1376.3|1377.7|1376.5|1377.9|1376.7|1377.5|1376.3|21
1627568950000|2021-07-29 14:29:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|80
1627568960000|2021-07-29 14:29:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1627568970000|2021-07-29 14:29:30|1377.6|1376.4|1377.4|1376.2|1377.7|1376.5|1377.4|1376.2|23
1627568980000|2021-07-29 14:29:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|22
1627568990000|2021-07-29 14:29:50|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.4|1376.2|16
1627569000000|2021-07-29 14:30:00|1377.7|1376.5|1378.4|1377.2|1378.4|1377.2|1377.7|1376.5|56
1627569010000|2021-07-29 14:30:10|1378.2|1377|1378.7|1377.5|1378.7|1377.5|1378.2|1377|48
1627569020000|2021-07-29 14:30:20|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|41
1627569030000|2021-07-29 14:30:30|1378.4|1377.2|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|16
1627569040000|2021-07-29 14:30:40|1378.5|1377.3|1377.9|1376.7|1378.5|1377.3|1377.9|1376.7|15
1627569050000|2021-07-29 14:30:50|1378|1376.8|1377.7|1376.5|1378|1376.8|1377.7|1376.5|37
1627569060000|2021-07-29 14:31:00|1377.8|1376.6|1378.1|1376.9|1378.1|1376.9|1377.7|1376.5|19
1627569070000|2021-07-29 14:31:10|1378.2|1377|1378.4|1377.2|1378.4|1377.2|1378|1376.8|35
1627569080000|2021-07-29 14:31:20|1378.5|1377.3|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|8
1627569090000|2021-07-29 14:31:30|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|9
1627569100000|2021-07-29 14:31:40|1378.5|1377.3|1378.7|1377.5|1378.7|1377.5|1378.2|1377|49
1627569110000|2021-07-29 14:31:50|1378.6|1377.4|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|18
1627569120000|2021-07-29 14:32:00|1378.2|1377|1378.4|1377.2|1378.5|1377.3|1378.2|1377|34
1627569130000|2021-07-29 14:32:10|1378.3|1377.1|1378.2|1377|1378.4|1377.2|1378.2|1377|12
1627569140000|2021-07-29 14:32:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|30
1627569150000|2021-07-29 14:32:30|1378.2|1377|1378.4|1377.2|1378.4|1377.2|1378.2|1377|61
1627569160000|2021-07-29 14:32:40|1378.2|1377|1378.4|1377.2|1378.4|1377.2|1378.2|1377|28
1627569170000|2021-07-29 14:32:50|1378.3|1377.1|1378.4|1377.2|1378.7|1377.5|1378.2|1377|27
1627569180000|2021-07-29 14:33:00|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|23
1627569190000|2021-07-29 14:33:10|1378.1|1376.9|1378.2|1377|1378.2|1377|1377.9|1376.7|7
1627569200000|2021-07-29 14:33:20|||||||||2
1627569210000|2021-07-29 14:33:30|1378|1376.8|1377.7|1376.5|1378.1|1376.9|1377.7|1376.5|12
1627569220000|2021-07-29 14:33:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|15
1627569230000|2021-07-29 14:33:50|1377.5|1376.3|1377.4|1376.2|1377.5|1376.3|1377.4|1376.2|3
1627569240000|2021-07-29 14:34:00|1377.2|1376|1377.2|1376|1377.2|1376|1377|1375.8|21
1627569250000|2021-07-29 14:34:10|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|28
1627569260000|2021-07-29 14:34:20|||||||||2
1627569270000|2021-07-29 14:34:30|1377.3|1376.1|1376.9|1375.7|1377.3|1376.1|1376.9|1375.7|38
1627569280000|2021-07-29 14:34:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|26
1627569290000|2021-07-29 14:34:50|1376.7|1375.5|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|6
1627569300000|2021-07-29 14:35:00|1376.8|1375.6|1377.4|1376.2|1377.4|1376.2|1376.8|1375.6|5
1627569310000|2021-07-29 14:35:10|||||||||5
1627569320000|2021-07-29 14:35:20|1377.5|1376.3|1377.9|1376.7|1377.9|1376.7|1377.5|1376.3|24
1627569330000|2021-07-29 14:35:30|||||||||27
1627569340000|2021-07-29 14:35:40|1377.8|1376.6|1377.9|1376.7|1378.2|1377|1377.8|1376.6|5
1627569350000|2021-07-29 14:35:50|||||||||27
1627569360000|2021-07-29 14:36:00|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|6
1627569370000|2021-07-29 14:36:10|1377.7|1376.5|1377.8|1376.6|1377.9|1376.7|1377.7|1376.5|7
1627569380000|2021-07-29 14:36:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|4
1627569390000|2021-07-29 14:36:30|||||||||13
1627569400000|2021-07-29 14:36:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|12
1627569410000|2021-07-29 14:36:50|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.9|1376.7|25
1627569420000|2021-07-29 14:37:00|1378.4|1377.2|1378.4|1377.2|1378.7|1377.5|1378.4|1377.2|19
1627569430000|2021-07-29 14:37:10|1378.5|1377.3|1378.4|1377.2|1378.7|1377.5|1378.4|1377.2|15
1627569440000|2021-07-29 14:37:20|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|16
1627569450000|2021-07-29 14:37:30|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|44
1627569460000|2021-07-29 14:37:40|1378.6|1377.4|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|20
1627569470000|2021-07-29 14:37:50|1378.5|1377.3|1378.8|1377.6|1378.9|1377.7|1378.4|1377.2|13
1627569480000|2021-07-29 14:38:00|1378.7|1377.5|1378.9|1377.7|1378.9|1377.7|1378.7|1377.5|23
1627569490000|2021-07-29 14:38:10|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|1
1627569500000|2021-07-29 14:38:20|||||||||16
1627569510000|2021-07-29 14:38:30|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.1|1377.9|46
1627569520000|2021-07-29 14:38:40|1379.4|1378.2|1379.2|1378|1379.4|1378.2|1379.2|1378|45
1627569530000|2021-07-29 14:38:50|1379.4|1378.2|1379.7|1378.5|1379.9|1378.7|1379.4|1378.2|43
1627569540000|2021-07-29 14:39:00|1379.5|1378.3|1379.3|1378.1|1379.5|1378.3|1379.3|1378.1|63
1627569550000|2021-07-29 14:39:10|1379.2|1378|1379.2|1378|1379.3|1378.1|1379.2|1378|17
1627569560000|2021-07-29 14:39:20|1379.3|1378.1|1379.3|1378.1|1379.4|1378.2|1379.3|1378.1|31
1627569570000|2021-07-29 14:39:30|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|3
1627569580000|2021-07-29 14:39:40|1378.9|1377.7|1379.2|1378|1379.2|1378|1378.9|1377.7|53
1627569590000|2021-07-29 14:39:50|||||||||3
1627569600000|2021-07-29 14:40:00|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|35
1627569610000|2021-07-29 14:40:10|||||||||5
1627569620000|2021-07-29 14:40:20|1379.2|1378|1379.2|1378|1379.2|1378|1378.9|1377.7|10
1627569630000|2021-07-29 14:40:30|1379.5|1378.3|1379.3|1378.1|1379.5|1378.3|1379.2|1378|49
1627569640000|2021-07-29 14:40:40|1379.4|1378.2|1379.7|1378.5|1379.7|1378.5|1379.4|1378.2|90
1627569650000|2021-07-29 14:40:50|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|29
1627569660000|2021-07-29 14:41:00|1379.6|1378.4|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|16
1627569670000|2021-07-29 14:41:10|1379.7|1378.5|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|15
1627569680000|2021-07-29 14:41:20|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|15
1627569690000|2021-07-29 14:41:30|1379.5|1378.3|1380.4|1379.2|1380.4|1379.2|1379.5|1378.3|68
1627569700000|2021-07-29 14:41:40|1380.5|1379.3|1380.7|1379.5|1380.9|1379.7|1380.4|1379.2|34
1627569710000|2021-07-29 14:41:50|1380.8|1379.6|1380.2|1379|1380.8|1379.6|1380.2|1379|48
1627569720000|2021-07-29 14:42:00|||||||||11
1627569730000|2021-07-29 14:42:10|1379.9|1378.7|1379.7|1378.5|1379.9|1378.7|1379.7|1378.5|60
1627569740000|2021-07-29 14:42:20|1379.8|1378.6|1379.7|1378.5|1379.9|1378.7|1379.7|1378.5|22
1627569750000|2021-07-29 14:42:30|1379.9|1378.7|1379.8|1378.6|1380|1378.8|1379.8|1378.6|55
1627569760000|2021-07-29 14:42:40|1380.1|1378.9|1379.9|1378.7|1380.2|1379|1379.9|1378.7|59
1627569770000|2021-07-29 14:42:50|1380.3|1379.1|1380|1378.8|1380.3|1379.1|1379.9|1378.7|30
1627569780000|2021-07-29 14:43:00|1380.3|1379.1|1380.3|1379.1|1380.4|1379.2|1380.3|1379.1|58
1627569790000|2021-07-29 14:43:10|1380.2|1379|1379.7|1378.5|1380.2|1379|1379.7|1378.5|17
1627569800000|2021-07-29 14:43:20|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|8
1627569810000|2021-07-29 14:43:30|1379.4|1378.2|1379.7|1378.5|1379.7|1378.5|1379.4|1378.2|8
1627569820000|2021-07-29 14:43:40|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|11
1627569830000|2021-07-29 14:43:50|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.4|1378.2|6
1627569840000|2021-07-29 14:44:00|1379.7|1378.5|1380|1378.8|1380|1378.8|1379.7|1378.5|14
1627569850000|2021-07-29 14:44:10|1380.1|1378.9|1380|1378.8|1380.2|1379|1379.9|1378.7|36
1627569860000|2021-07-29 14:44:20|1379.9|1378.7|1380|1378.8|1380.2|1379|1379.9|1378.7|23
1627569870000|2021-07-29 14:44:30|1380.1|1378.9|1379.9|1378.7|1380.2|1379|1379.9|1378.7|21
1627569880000|2021-07-29 14:44:40|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|46
1627569890000|2021-07-29 14:44:50|1379.9|1378.7|1379.4|1378.2|1379.9|1378.7|1379.4|1378.2|31
1627569900000|2021-07-29 14:45:00|||||||||8
1627569910000|2021-07-29 14:45:10|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|25
1627569920000|2021-07-29 14:45:20|||||||||13
1627569930000|2021-07-29 14:45:30|1379.7|1378.5|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|9
1627569940000|2021-07-29 14:45:40|1379.3|1378.1|1378.9|1377.7|1379.3|1378.1|1378.9|1377.7|19
1627569950000|2021-07-29 14:45:50|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|10
1627569960000|2021-07-29 14:46:00|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1379.2|1378|7
1627569970000|2021-07-29 14:46:10|1379.5|1378.3|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|13
1627569980000|2021-07-29 14:46:20|1378.9|1377.7|1378.5|1377.3|1378.9|1377.7|1378.5|1377.3|42
1627569990000|2021-07-29 14:46:30|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.5|1377.3|23
1627570000000|2021-07-29 14:46:40|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|16
1627570010000|2021-07-29 14:46:50|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378.2|1377|7
1627570020000|2021-07-29 14:47:00|1378|1376.8|1378.2|1377|1378.2|1377|1377.9|1376.7|17
1627570030000|2021-07-29 14:47:10|||||||||4
1627570040000|2021-07-29 14:47:20|||||||||2
1627570050000|2021-07-29 14:47:30|1378.1|1376.9|1378.2|1377|1378.2|1377|1378|1376.8|9
1627570060000|2021-07-29 14:47:40|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|10
1627570070000|2021-07-29 14:47:50|||||||||8
1627570080000|2021-07-29 14:48:00|1378.3|1377.1|1378.2|1377|1378.4|1377.2|1378.2|1377|77
1627570090000|2021-07-29 14:48:10|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378.2|1377|17
1627570100000|2021-07-29 14:48:20|||||||||1
1627570110000|2021-07-29 14:48:30|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|3
1627570120000|2021-07-29 14:48:40|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|5
1627570130000|2021-07-29 14:48:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|3
1627570140000|2021-07-29 14:49:00|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|7
1627570160000|2021-07-29 14:49:20|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|12
1627570170000|2021-07-29 14:49:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|2
1627570180000|2021-07-29 14:49:40|1378.2|1377|1377.9|1376.7|1378.2|1377|1377.9|1376.7|22
1627570190000|2021-07-29 14:49:50|1377.7|1376.5|1377.4|1376.2|1377.7|1376.5|1377.4|1376.2|47
1627570200000|2021-07-29 14:50:00|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|13
1627570210000|2021-07-29 14:50:10|||||||||4
1627570220000|2021-07-29 14:50:20|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|13
1627570230000|2021-07-29 14:50:30|1377.2|1376|1377.2|1376|1377.3|1376.1|1377.2|1376|27
1627570240000|2021-07-29 14:50:40|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|7
1627570250000|2021-07-29 14:50:50|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.4|1376.2|6
1627570260000|2021-07-29 14:51:00|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.2|1376|11
1627570270000|2021-07-29 14:51:10|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.4|1375.2|68
1627570280000|2021-07-29 14:51:20|1376.6|1375.4|1376.9|1375.7|1377|1375.8|1376.4|1375.2|187
1627570290000|2021-07-29 14:51:30|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|9
1627570300000|2021-07-29 14:51:40|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|13
1627570310000|2021-07-29 14:51:50|1376.8|1375.6|1376.3|1375.1|1376.9|1375.7|1376.3|1375.1|10
1627570320000|2021-07-29 14:52:00|1376.2|1375|1376.2|1375|1376.2|1375|1376.1|1374.9|4
1627570330000|2021-07-29 14:52:10|1376|1374.8|1375.7|1374.5|1376|1374.8|1375.7|1374.5|11
1627570340000|2021-07-29 14:52:20|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|15
1627570350000|2021-07-29 14:52:30|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|11
1627570360000|2021-07-29 14:52:40|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|5
1627570370000|2021-07-29 14:52:50|1375.6|1374.4|1375.8|1374.6|1375.8|1374.6|1375.5|1374.3|14
1627570380000|2021-07-29 14:53:00|1376|1374.8|1375.5|1374.3|1376|1374.8|1375.5|1374.3|18
1627570400000|2021-07-29 14:53:20|1375.7|1374.5|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|5
1627570410000|2021-07-29 14:53:30|||||||||11
1627570420000|2021-07-29 14:53:40|||||||||3
1627570430000|2021-07-29 14:53:50|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.2|1374|41
1627570440000|2021-07-29 14:54:00|1375.3|1374.1|1375.2|1374|1375.4|1374.2|1375.2|1374|33
1627570450000|2021-07-29 14:54:10|||||||||11
1627570460000|2021-07-29 14:54:20|1375.4|1374.2|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|17
1627570470000|2021-07-29 14:54:30|1375.2|1374|1375|1373.8|1375.4|1374.2|1375|1373.8|17
1627570480000|2021-07-29 14:54:40|1375.2|1374|1375|1373.8|1375.2|1374|1374.9|1373.7|38
1627570490000|2021-07-29 14:54:50|1375.1|1373.9|1375.4|1374.2|1375.5|1374.3|1375.1|1373.9|27
1627570500000|2021-07-29 14:55:00|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.3|1374.1|7
1627570510000|2021-07-29 14:55:10|1375.5|1374.3|1375.2|1374|1375.5|1374.3|1375.2|1374|23
1627570520000|2021-07-29 14:55:20|1375.1|1373.9|1375.7|1374.5|1375.7|1374.5|1375.1|1373.9|63
1627570530000|2021-07-29 14:55:30|1375.6|1374.4|1375.4|1374.2|1375.6|1374.4|1375.2|1374|33
1627570540000|2021-07-29 14:55:40|1375.5|1374.3|1375.2|1374|1375.5|1374.3|1375.2|1374|5
1627570550000|2021-07-29 14:55:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|4
1627570560000|2021-07-29 14:56:00|1374.9|1373.7|1375.5|1374.3|1375.5|1374.3|1374.7|1373.5|12
1627570570000|2021-07-29 14:56:10|1375.4|1374.2|1375.1|1373.9|1375.4|1374.2|1375.1|1373.9|9
1627570580000|2021-07-29 14:56:20|1375.2|1374|1374.9|1373.7|1375.2|1374|1374.7|1373.5|12
1627570590000|2021-07-29 14:56:30|1375|1373.8|1375.4|1374.2|1375.5|1374.3|1375|1373.8|17
1627570600000|2021-07-29 14:56:40|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|3
1627570610000|2021-07-29 14:56:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|13
1627570620000|2021-07-29 14:57:00|1375.7|1374.5|1376.1|1374.9|1376.2|1375|1375.7|1374.5|23
1627570630000|2021-07-29 14:57:10|1376|1374.8|1376.6|1375.4|1376.6|1375.4|1375.7|1374.5|62
1627570640000|2021-07-29 14:57:20|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|10
1627570650000|2021-07-29 14:57:30|1377|1375.8|1377.2|1376|1377.2|1376|1377|1375.8|47
1627570660000|2021-07-29 14:57:40|1377|1375.8|1377|1375.8|1377.2|1376|1377|1375.8|19
1627570670000|2021-07-29 14:57:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|8
1627570680000|2021-07-29 14:58:00|||||||||10
1627570690000|2021-07-29 14:58:10|||||||||16
1627570700000|2021-07-29 14:58:20|||||||||28
1627570710000|2021-07-29 14:58:30|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|30
1627570720000|2021-07-29 14:58:40|1377.1|1375.9|1377.2|1376|1377.2|1376|1377|1375.8|7
1627570730000|2021-07-29 14:58:50|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|4
1627570740000|2021-07-29 14:59:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|5
1627570750000|2021-07-29 14:59:10|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.2|1376|8
1627570760000|2021-07-29 14:59:20|1377.5|1376.3|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|29
1627570770000|2021-07-29 14:59:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|5
1627570780000|2021-07-29 14:59:40|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.5|1376.3|3
1627570790000|2021-07-29 14:59:50|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|21
1627570800000|2021-07-29 15:00:00|1377.8|1376.6|1378|1376.8|1378.2|1377|1377.8|1376.6|53
1627570810000|2021-07-29 15:00:10|||||||||9
1627570820000|2021-07-29 15:00:20|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|14
1627570830000|2021-07-29 15:00:30|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|30
1627570840000|2021-07-29 15:00:40|||||||||32
1627570850000|2021-07-29 15:00:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|6
1627570860000|2021-07-29 15:01:00|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.5|1377.3|115
1627570870000|2021-07-29 15:01:10|1378.6|1377.4|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|11
1627570880000|2021-07-29 15:01:20|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|2
1627570890000|2021-07-29 15:01:30|||||||||3
1627570900000|2021-07-29 15:01:40|1379.2|1378|1379|1377.8|1379.2|1378|1378.9|1377.7|32
1627570910000|2021-07-29 15:01:50|1378.9|1377.7|1378.9|1377.7|1379|1377.8|1378.9|1377.7|3
1627570920000|2021-07-29 15:02:00|1378.8|1377.6|1379|1377.8|1379|1377.8|1378.8|1377.6|3
1627570930000|2021-07-29 15:02:10|1379.2|1378|1379|1377.8|1379.2|1378|1379|1377.8|12
1627570940000|2021-07-29 15:02:20|||||||||9
1627570950000|2021-07-29 15:02:30|1378.9|1377.7|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|17
1627570960000|2021-07-29 15:02:40|1378.8|1377.6|1378.5|1377.3|1378.8|1377.6|1378.5|1377.3|19
1627570970000|2021-07-29 15:02:50|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|12
1627570980000|2021-07-29 15:03:00|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|12
1627570990000|2021-07-29 15:03:10|1378.5|1377.3|1378.2|1377|1378.5|1377.3|1378.2|1377|10
1627571000000|2021-07-29 15:03:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378|1376.8|22
1627571010000|2021-07-29 15:03:30|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1627571020000|2021-07-29 15:03:40|||||||||3
1627571030000|2021-07-29 15:03:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|7
1627571040000|2021-07-29 15:04:00|||||||||5
1627571050000|2021-07-29 15:04:10|||||||||3
1627571060000|2021-07-29 15:04:20|||||||||2
1627571070000|2021-07-29 15:04:30|1378.2|1377|1378|1376.8|1378.5|1377.3|1378|1376.8|34
1627571080000|2021-07-29 15:04:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378|1376.8|5
1627571090000|2021-07-29 15:04:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1627571100000|2021-07-29 15:05:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|21
1627571110000|2021-07-29 15:05:10|1377.2|1376|1377|1375.8|1377.2|1376|1377|1375.8|8
1627571120000|2021-07-29 15:05:20|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|13
1627571130000|2021-07-29 15:05:30|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|7
1627571140000|2021-07-29 15:05:40|1377.2|1376|1377|1375.8|1377.2|1376|1377|1375.8|3
1627571150000|2021-07-29 15:05:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.1|1375.9|13
1627571160000|2021-07-29 15:06:00|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1
1627571170000|2021-07-29 15:06:10|1377|1375.8|1377|1375.8|1377.1|1375.9|1377|1375.8|1
1627571180000|2021-07-29 15:06:20|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.5|1375.3|31
1627571190000|2021-07-29 15:06:30|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|6
1627571200000|2021-07-29 15:06:40|1376.6|1375.4|1376.5|1375.3|1376.7|1375.5|1376.5|1375.3|9
1627571210000|2021-07-29 15:06:50|1376.6|1375.4|1376.5|1375.3|1376.7|1375.5|1376.5|1375.3|28
1627571220000|2021-07-29 15:07:00|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|5
1627571230000|2021-07-29 15:07:10|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|8
1627571240000|2021-07-29 15:07:20|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|2
1627571250000|2021-07-29 15:07:30|1376.1|1374.9|1375.7|1374.5|1376.1|1374.9|1375.6|1374.4|9
1627571260000|2021-07-29 15:07:40|1375.9|1374.7|1376.2|1375|1376.2|1375|1375.9|1374.7|12
1627571270000|2021-07-29 15:07:50|1376.4|1375.2|1376.2|1375|1376.5|1375.3|1376.2|1375|26
1627571280000|2021-07-29 15:08:00|1376.1|1374.9|1376.7|1375.5|1376.8|1375.6|1376.1|1374.9|26
1627571290000|2021-07-29 15:08:10|1376.5|1375.3|1376.9|1375.7|1376.9|1375.7|1376.5|1375.3|10
1627571300000|2021-07-29 15:08:20|1377|1375.8|1377|1375.8|1377|1375.8|1376.9|1375.7|3
1627571310000|2021-07-29 15:08:30|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.9|1375.7|5
1627571320000|2021-07-29 15:08:40|1376.9|1375.7|1377.5|1376.3|1377.5|1376.3|1376.9|1375.7|8
1627571330000|2021-07-29 15:08:50|1377.6|1376.4|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|10
1627571340000|2021-07-29 15:09:00|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|4
1627571350000|2021-07-29 15:09:10|||||||||1
1627571360000|2021-07-29 15:09:20|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|5
1627571370000|2021-07-29 15:09:30|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1627571380000|2021-07-29 15:09:40|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.2|1376|11
1627571390000|2021-07-29 15:09:50|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|14
1627571400000|2021-07-29 15:10:00|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|3
1627571410000|2021-07-29 15:10:10|1377.2|1376|1377.5|1376.3|1377.5|1376.3|1377.2|1376|3
1627571420000|2021-07-29 15:10:20|||||||||3
1627571430000|2021-07-29 15:10:30|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|20
1627571440000|2021-07-29 15:10:40|1377.6|1376.4|1377.6|1376.4|1377.7|1376.5|1377.5|1376.3|18
1627571450000|2021-07-29 15:10:50|1377.5|1376.3|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|2
1627571460000|2021-07-29 15:11:00|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|3
1627571470000|2021-07-29 15:11:10|1378|1376.8|1377.7|1376.5|1378|1376.8|1377.6|1376.4|12
1627571480000|2021-07-29 15:11:20|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.7|1376.5|8
1627571490000|2021-07-29 15:11:30|||||||||2
1627571500000|2021-07-29 15:11:40|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|15
1627571510000|2021-07-29 15:11:50|1378.4|1377.2|1379.2|1378|1379.2|1378|1378.4|1377.2|51
1627571520000|2021-07-29 15:12:00|1379.1|1377.9|1379.2|1378|1379.2|1378|1379|1377.8|13
1627571530000|2021-07-29 15:12:10|1379.5|1378.3|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|26
1627571540000|2021-07-29 15:12:20|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.2|1378|7
1627571550000|2021-07-29 15:12:30|1379.2|1378|1379.5|1378.3|1379.5|1378.3|1379.2|1378|7
1627571560000|2021-07-29 15:12:40|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|14
1627571570000|2021-07-29 15:12:50|1379.7|1378.5|1379.4|1378.2|1379.7|1378.5|1379.2|1378|11
1627571580000|2021-07-29 15:13:00|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.4|1378.2|13
1627571590000|2021-07-29 15:13:10|||||||||5
1627571600000|2021-07-29 15:13:20|||||||||24
1627571610000|2021-07-29 15:13:30|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|38
1627571620000|2021-07-29 15:13:40|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|79
1627571630000|2021-07-29 15:13:50|1378.6|1377.4|1378.5|1377.3|1378.6|1377.4|1378.3|1377.1|7
1627571640000|2021-07-29 15:14:00|1378.6|1377.4|1378.5|1377.3|1378.7|1377.5|1378.5|1377.3|7
1627571650000|2021-07-29 15:14:10|1378.4|1377.2|1377.7|1376.5|1378.5|1377.3|1377.7|1376.5|27
1627571660000|2021-07-29 15:14:20|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|19
1627571670000|2021-07-29 15:14:30|1377.6|1376.4|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|8
1627571680000|2021-07-29 15:14:40|1377.7|1376.5|1377.7|1376.5|1377.9|1376.7|1377.6|1376.4|22
1627571690000|2021-07-29 15:14:50|1377.9|1376.7|1377.7|1376.5|1378|1376.8|1377.7|1376.5|16
1627571700000|2021-07-29 15:15:00|||||||||6
1627571710000|2021-07-29 15:15:10|||||||||4
1627571720000|2021-07-29 15:15:20|1378|1376.8|1377.7|1376.5|1378|1376.8|1377.7|1376.5|12
1627571730000|2021-07-29 15:15:30|||||||||2
1627571740000|2021-07-29 15:15:40|||||||||3
1627571750000|2021-07-29 15:15:50|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|9
1627571760000|2021-07-29 15:16:00|1378.1|1376.9|1378.2|1377|1378.4|1377.2|1378.1|1376.9|17
1627571770000|2021-07-29 15:16:10|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|7
1627571780000|2021-07-29 15:16:20|||||||||2
1627571790000|2021-07-29 15:16:30|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|21
1627571800000|2021-07-29 15:16:40|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|22
1627571810000|2021-07-29 15:16:50|||||||||5
1627571820000|2021-07-29 15:17:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|4
1627571830000|2021-07-29 15:17:10|1377.2|1376|1377|1375.8|1377.2|1376|1377|1375.8|10
1627571840000|2021-07-29 15:17:20|||||||||1
1627571850000|2021-07-29 15:17:30|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|2
1627571860000|2021-07-29 15:17:40|1376.7|1375.5|1376.5|1375.3|1376.7|1375.5|1376.5|1375.3|18
1627571870000|2021-07-29 15:17:50|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.3|1375.1|10
1627571880000|2021-07-29 15:18:00|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|9
1627571890000|2021-07-29 15:18:10|||||||||14
1627571900000|2021-07-29 15:18:20|1376.2|1375|1376.2|1375|1376.4|1375.2|1376.2|1375|10
1627571910000|2021-07-29 15:18:30|1376.7|1375.5|1377|1375.8|1377|1375.8|1376.7|1375.5|3
1627571920000|2021-07-29 15:18:40|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|4
1627571930000|2021-07-29 15:18:50|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1
1627571940000|2021-07-29 15:19:00|1376.7|1375.5|1377|1375.8|1377|1375.8|1376.7|1375.5|5
1627571950000|2021-07-29 15:19:10|||||||||68
1627571960000|2021-07-29 15:19:20|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|6
1627571980000|2021-07-29 15:19:40|1376.8|1375.6|1377|1375.8|1377|1375.8|1376.8|1375.6|3
1627571990000|2021-07-29 15:19:50|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1
1627572000000|2021-07-29 15:20:00|1376.9|1375.7|1377.1|1375.9|1377.2|1376|1376.5|1375.3|35
1627572010000|2021-07-29 15:20:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1627572020000|2021-07-29 15:20:20|1377.4|1376.2|1377.4|1376.2|1377.6|1376.4|1377.2|1376|28
1627572030000|2021-07-29 15:20:30|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|5
1627572040000|2021-07-29 15:20:40|1377|1375.8|1377.2|1376|1377.2|1376|1377|1375.8|7
1627572050000|2021-07-29 15:20:50|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377|1375.8|2
1627572060000|2021-07-29 15:21:00|1377|1375.8|1377.1|1375.9|1377.2|1376|1377|1375.8|5
1627572070000|2021-07-29 15:21:10|1377|1375.8|1377.2|1376|1377.2|1376|1377|1375.8|5
1627572080000|2021-07-29 15:21:20|1377|1375.8|1377|1375.8|1377|1375.8|1376.7|1375.5|20
1627572090000|2021-07-29 15:21:30|1377.2|1376|1377|1375.8|1377.2|1376|1377|1375.8|16
1627572100000|2021-07-29 15:21:40|||||||||66
1627572110000|2021-07-29 15:21:50|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|6
1627572120000|2021-07-29 15:22:00|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|4
1627572130000|2021-07-29 15:22:10|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|9
1627572140000|2021-07-29 15:22:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|4
1627572150000|2021-07-29 15:22:30|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|28
1627572160000|2021-07-29 15:22:40|1376.3|1375.1|1376.5|1375.3|1376.5|1375.3|1376.2|1375|17
1627572170000|2021-07-29 15:22:50|1376.2|1375|1376.5|1375.3|1376.5|1375.3|1376.2|1375|100
1627572190000|2021-07-29 15:23:10|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|6
1627572200000|2021-07-29 15:23:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|10
1627572210000|2021-07-29 15:23:30|1376.3|1375.1|1376.5|1375.3|1376.5|1375.3|1376.3|1375.1|10
1627572220000|2021-07-29 15:23:40|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|8
1627572230000|2021-07-29 15:23:50|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627572240000|2021-07-29 15:24:00|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|2
1627572250000|2021-07-29 15:24:10|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|4
1627572260000|2021-07-29 15:24:20|1376.7|1375.5|1375.9|1374.7|1376.7|1375.5|1375.8|1374.6|58
1627572270000|2021-07-29 15:24:30|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|9
1627572280000|2021-07-29 15:24:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|15
1627572290000|2021-07-29 15:24:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|8
1627572300000|2021-07-29 15:25:00|1376.3|1375.1|1376.2|1375|1376.4|1375.2|1376.2|1375|4
1627572310000|2021-07-29 15:25:10|1376.1|1374.9|1376|1374.8|1376.2|1375|1376|1374.8|8
1627572320000|2021-07-29 15:25:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|2
1627572330000|2021-07-29 15:25:30|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|11
1627572350000|2021-07-29 15:25:50|||||||||2
1627572360000|2021-07-29 15:26:00|||||||||3
1627572370000|2021-07-29 15:26:10|1376.3|1375.1|1376.5|1375.3|1376.5|1375.3|1376.3|1375.1|10
1627572380000|2021-07-29 15:26:20|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|0
1627572390000|2021-07-29 15:26:30|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|5
1627572400000|2021-07-29 15:26:40|||||||||1
1627572410000|2021-07-29 15:26:50|||||||||10
1627572420000|2021-07-29 15:27:00|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|7
1627572430000|2021-07-29 15:27:10|1376.1|1374.9|1375.8|1374.6|1376.1|1374.9|1375.8|1374.6|6
1627572440000|2021-07-29 15:27:20|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|7
1627572450000|2021-07-29 15:27:30|1375.5|1374.3|1374.9|1373.7|1375.5|1374.3|1374.7|1373.5|66
1627572460000|2021-07-29 15:27:40|1375|1373.8|1375.1|1373.9|1375.2|1374|1375|1373.8|17
1627572470000|2021-07-29 15:27:50|1374.7|1373.5|1374.8|1373.6|1375|1373.8|1374.6|1373.4|29
1627572480000|2021-07-29 15:28:00|1374.9|1373.7|1374.2|1373|1375.2|1374|1374.2|1373|14
1627572490000|2021-07-29 15:28:10|1374.3|1373.1|1374.5|1373.3|1374.5|1373.3|1374|1372.8|77
1627572500000|2021-07-29 15:28:20|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.6|1373.4|10
1627572510000|2021-07-29 15:28:30|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.5|1373.3|3
1627572520000|2021-07-29 15:28:40|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|2
1627572530000|2021-07-29 15:28:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|3
1627572540000|2021-07-29 15:29:00|1375.2|1374|1375.3|1374.1|1375.4|1374.2|1375.2|1374|7
1627572550000|2021-07-29 15:29:10|1375.2|1374|1375.5|1374.3|1375.5|1374.3|1375.2|1374|2
1627572560000|2021-07-29 15:29:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|1
1627572570000|2021-07-29 15:29:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1627572580000|2021-07-29 15:29:40|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|5
1627572590000|2021-07-29 15:29:50|1375.9|1374.7|1375.7|1374.5|1376|1374.8|1375.7|1374.5|8
1627572600000|2021-07-29 15:30:00|1375.8|1374.6|1376|1374.8|1376|1374.8|1375.7|1374.5|1
1627572610000|2021-07-29 15:30:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|12
1627572620000|2021-07-29 15:30:20|1376|1374.8|1375.7|1374.5|1376|1374.8|1375.7|1374.5|8
1627572630000|2021-07-29 15:30:30|||||||||5
1627572640000|2021-07-29 15:30:40|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|12
1627572650000|2021-07-29 15:30:50|1375.7|1374.5|1375.5|1374.3|1375.8|1374.6|1375.5|1374.3|240
1627572660000|2021-07-29 15:31:00|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|13
1627572670000|2021-07-29 15:31:10|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|7
1627572680000|2021-07-29 15:31:20|||||||||1
1627572690000|2021-07-29 15:31:30|1376.2|1375|1376.7|1375.5|1376.7|1375.5|1376.2|1375|57
1627572700000|2021-07-29 15:31:40|1376.6|1375.4|1376.7|1375.5|1376.8|1375.6|1376.6|1375.4|22
1627572710000|2021-07-29 15:31:50|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|11
1627572720000|2021-07-29 15:32:00|||||||||12
1627572730000|2021-07-29 15:32:10|1376.5|1375.3|1376.7|1375.5|1376.7|1375.5|1376.5|1375.3|10
1627572740000|2021-07-29 15:32:20|||||||||6
1627572750000|2021-07-29 15:32:30|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|2
1627572770000|2021-07-29 15:32:50|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|44
1627572780000|2021-07-29 15:33:00|||||||||9
1627572790000|2021-07-29 15:33:10|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|10
1627572800000|2021-07-29 15:33:20|||||||||77
1627572810000|2021-07-29 15:33:30|1376.6|1375.4|1376.4|1375.2|1376.7|1375.5|1376.4|1375.2|11
1627572820000|2021-07-29 15:33:40|1376.3|1375.1|1376.5|1375.3|1376.5|1375.3|1376.3|1375.1|6
1627572830000|2021-07-29 15:33:50|||||||||2
1627572840000|2021-07-29 15:34:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|7
1627572850000|2021-07-29 15:34:10|||||||||3
1627572860000|2021-07-29 15:34:20|||||||||3
1627572870000|2021-07-29 15:34:30|||||||||84
1627572880000|2021-07-29 15:34:40|||||||||1
1627572890000|2021-07-29 15:34:50|||||||||48
1627572900000|2021-07-29 15:35:00|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|3
1627572910000|2021-07-29 15:35:10|||||||||6
1627572920000|2021-07-29 15:35:20|1376|1374.8|1375.7|1374.5|1376|1374.8|1375.7|1374.5|36
1627572930000|2021-07-29 15:35:30|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|19
1627572940000|2021-07-29 15:35:40|1375.4|1374.2|1375.1|1373.9|1375.4|1374.2|1375|1373.8|54
1627572950000|2021-07-29 15:35:50|1375.2|1374|1374.7|1373.5|1375.2|1374|1374.7|1373.5|70
1627572960000|2021-07-29 15:36:00|||||||||7
1627572970000|2021-07-29 15:36:10|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|1
1627572980000|2021-07-29 15:36:20|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|44
1627572990000|2021-07-29 15:36:30|||||||||3
1627573000000|2021-07-29 15:36:40|1374.8|1373.6|1375.3|1374.1|1375.7|1374.5|1374.8|1373.6|101
1627573010000|2021-07-29 15:36:50|1375.4|1374.2|1375.9|1374.7|1375.9|1374.7|1375.3|1374.1|7
1627573020000|2021-07-29 15:37:00|1375.8|1374.6|1376.2|1375|1376.2|1375|1375.8|1374.6|8
1627573030000|2021-07-29 15:37:10|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|12
1627573040000|2021-07-29 15:37:20|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|8
1627573050000|2021-07-29 15:37:30|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|77
1627573060000|2021-07-29 15:37:40|1376.2|1375|1376.5|1375.3|1376.5|1375.3|1376.2|1375|11
1627573070000|2021-07-29 15:37:50|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|17
1627573080000|2021-07-29 15:38:00|1376.6|1375.4|1376.7|1375.5|1377|1375.8|1376.5|1375.3|15
1627573090000|2021-07-29 15:38:10|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.9|1375.7|18
1627573100000|2021-07-29 15:38:20|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|54
1627573110000|2021-07-29 15:38:30|1377.6|1376.4|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|265
1627573120000|2021-07-29 15:38:40|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|3
1627573130000|2021-07-29 15:38:50|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|32
1627573140000|2021-07-29 15:39:00|1378.1|1376.9|1378.1|1376.9|1378.2|1377|1378.1|1376.9|36
1627573150000|2021-07-29 15:39:10|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|2
1627573160000|2021-07-29 15:39:20|1378.2|1377|1378.2|1377|1378.2|1377|1378|1376.8|47
1627573170000|2021-07-29 15:39:30|||||||||22
1627573180000|2021-07-29 15:39:40|1378.3|1377.1|1378.1|1376.9|1378.4|1377.2|1378.1|1376.9|40
1627573190000|2021-07-29 15:39:50|1378|1376.8|1378.5|1377.3|1378.5|1377.3|1378|1376.8|34
1627573200000|2021-07-29 15:40:00|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|14
1627573210000|2021-07-29 15:40:10|1378.4|1377.2|1378.3|1377.1|1378.5|1377.3|1378.3|1377.1|1
1627573220000|2021-07-29 15:40:20|1378.2|1377|1378.4|1377.2|1378.4|1377.2|1378.2|1377|1
1627573230000|2021-07-29 15:40:30|1378.3|1377.1|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|26
1627573240000|2021-07-29 15:40:40|1378.4|1377.2|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|9
1627573250000|2021-07-29 15:40:50|1378.2|1377|1378.3|1377.1|1378.4|1377.2|1378.2|1377|6
1627573260000|2021-07-29 15:41:00|1378.2|1377|1378.2|1377|1378.4|1377.2|1378.2|1377|2
1627573270000|2021-07-29 15:41:10|||||||||2
1627573280000|2021-07-29 15:41:20|||||||||2
1627573310000|2021-07-29 15:41:50|||||||||3
1627573320000|2021-07-29 15:42:00|||||||||4
1627573330000|2021-07-29 15:42:10|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|13
1627573340000|2021-07-29 15:42:20|1377.5|1376.3|1377.2|1376|1377.5|1376.3|1377.2|1376|13
1627573350000|2021-07-29 15:42:30|1377.1|1375.9|1376.8|1375.6|1377.1|1375.9|1376.7|1375.5|25
1627573370000|2021-07-29 15:42:50|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.6|1375.4|13
1627573380000|2021-07-29 15:43:00|1377|1375.8|1377.4|1376.2|1377.4|1376.2|1377|1375.8|18
1627573390000|2021-07-29 15:43:10|1377.3|1376.1|1377.6|1376.4|1377.6|1376.4|1377.3|1376.1|1
1627573400000|2021-07-29 15:43:20|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1627573410000|2021-07-29 15:43:30|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|27
1627573420000|2021-07-29 15:43:40|||||||||2
1627573430000|2021-07-29 15:43:50|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|7
1627573440000|2021-07-29 15:44:00|||||||||1
1627573450000|2021-07-29 15:44:10|||||||||7
1627573460000|2021-07-29 15:44:20|1377.1|1375.9|1377.2|1376|1377.4|1376.2|1377.1|1375.9|92
1627573470000|2021-07-29 15:44:30|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|7
1627573490000|2021-07-29 15:44:50|||||||||69
1627573500000|2021-07-29 15:45:00|1377.1|1375.9|1377.2|1376|1377.5|1376.3|1377.1|1375.9|28
1627573510000|2021-07-29 15:45:10|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|12
1627573520000|2021-07-29 15:45:20|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|5
1627573530000|2021-07-29 15:45:30|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|8
1627573540000|2021-07-29 15:45:40|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.2|1376|24
1627573560000|2021-07-29 15:46:00|1377.7|1376.5|1377.2|1376|1377.7|1376.5|1377.2|1376|34
1627573570000|2021-07-29 15:46:10|1376.9|1375.7|1376.5|1375.3|1377|1375.8|1376.5|1375.3|6
1627573580000|2021-07-29 15:46:20|1376.4|1375.2|1375.8|1374.6|1376.4|1375.2|1375.8|1374.6|10
1627573590000|2021-07-29 15:46:30|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|4
1627573600000|2021-07-29 15:46:40|1376.2|1375|1376.7|1375.5|1376.7|1375.5|1376.2|1375|5
1627573610000|2021-07-29 15:46:50|1376.5|1375.3|1376.7|1375.5|1376.7|1375.5|1376.5|1375.3|55
1627573620000|2021-07-29 15:47:00|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|10
1627573630000|2021-07-29 15:47:10|1377|1375.8|1377.5|1376.3|1377.5|1376.3|1377|1375.8|10
1627573640000|2021-07-29 15:47:20|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|7
1627573650000|2021-07-29 15:47:30|1377.5|1376.3|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|6
1627573660000|2021-07-29 15:47:40|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|0
1627573680000|2021-07-29 15:48:00|||||||||2
1627573690000|2021-07-29 15:48:10|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|4
1627573710000|2021-07-29 15:48:30|||||||||2
1627573730000|2021-07-29 15:48:50|||||||||13
1627573740000|2021-07-29 15:49:00|||||||||4
1627573750000|2021-07-29 15:49:10|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.6|1376.4|17
1627573760000|2021-07-29 15:49:20|||||||||6
1627573770000|2021-07-29 15:49:30|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|18
1627573780000|2021-07-29 15:49:40|1377.5|1376.3|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|17
1627573790000|2021-07-29 15:49:50|||||||||1
1627573800000|2021-07-29 15:50:00|||||||||1
1627573810000|2021-07-29 15:50:10|||||||||1
1627573820000|2021-07-29 15:50:20|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|5
1627573830000|2021-07-29 15:50:30|||||||||6
1627573840000|2021-07-29 15:50:40|1378|1376.8|1378.1|1376.9|1378.2|1377|1378|1376.8|30
1627573850000|2021-07-29 15:50:50|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|5
1627573860000|2021-07-29 15:51:00|1378.1|1376.9|1378.1|1376.9|1378.2|1377|1378|1376.8|2
1627573870000|2021-07-29 15:51:10|||||||||2
1627573880000|2021-07-29 15:51:20|1378.2|1377|1378.2|1377|1378.2|1377|1378|1376.8|6
1627573890000|2021-07-29 15:51:30|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|17
1627573900000|2021-07-29 15:51:40|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|5
1627573910000|2021-07-29 15:51:50|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|11
1627573920000|2021-07-29 15:52:00|||||||||1
1627573940000|2021-07-29 15:52:20|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|4
1627573950000|2021-07-29 15:52:30|1378.5|1377.3|1378.2|1377|1378.5|1377.3|1378.2|1377|23
1627573960000|2021-07-29 15:52:40|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|16
1627573970000|2021-07-29 15:52:50|||||||||11
1627573980000|2021-07-29 15:53:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1627574010000|2021-07-29 15:53:30|1378|1376.8|1378.4|1377.2|1378.4|1377.2|1378|1376.8|8
1627574020000|2021-07-29 15:53:40|1378.5|1377.3|1378.2|1377|1378.5|1377.3|1378.2|1377|2
1627574030000|2021-07-29 15:53:50|||||||||10
1627574040000|2021-07-29 15:54:00|1378.1|1376.9|1378.2|1377|1378.2|1377|1378|1376.8|12
1627574050000|2021-07-29 15:54:10|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|10
1627574060000|2021-07-29 15:54:20|1378.2|1377|1378.3|1377.1|1378.3|1377.1|1378.2|1377|11
1627574070000|2021-07-29 15:54:30|||||||||2
1627574090000|2021-07-29 15:54:50|1378.4|1377.2|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|10
1627574100000|2021-07-29 15:55:00|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|2
1627574110000|2021-07-29 15:55:10|||||||||2
1627574130000|2021-07-29 15:55:30|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|5
1627574140000|2021-07-29 15:55:40|||||||||4
1627574160000|2021-07-29 15:56:00|||||||||14
1627574180000|2021-07-29 15:56:20|||||||||2
1627574190000|2021-07-29 15:56:30|||||||||2
1627574210000|2021-07-29 15:56:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|24
1627574220000|2021-07-29 15:57:00|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|4
1627574230000|2021-07-29 15:57:10|1378.5|1377.3|1378.2|1377|1378.5|1377.3|1378.2|1377|11
1627574240000|2021-07-29 15:57:20|1378.5|1377.3|1378.7|1377.5|1378.7|1377.5|1378.5|1377.3|51
1627574250000|2021-07-29 15:57:30|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|5
1627574260000|2021-07-29 15:57:40|1378.5|1377.3|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|6
1627574270000|2021-07-29 15:57:50|1378.3|1377.1|1378|1376.8|1378.3|1377.1|1378|1376.8|26
1627574280000|2021-07-29 15:58:00|||||||||14
1627574290000|2021-07-29 15:58:10|1378.1|1376.9|1378|1376.8|1378.2|1377|1378|1376.8|7
1627574300000|2021-07-29 15:58:20|1378.2|1377|1377.8|1376.6|1378.2|1377|1377.8|1376.6|4
1627574310000|2021-07-29 15:58:30|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1627574320000|2021-07-29 15:58:40|1377.8|1376.6|1378|1376.8|1378|1376.8|1377.8|1376.6|6
1627574330000|2021-07-29 15:58:50|1378.2|1377|1378|1376.8|1378.2|1377|1378|1376.8|7
1627574340000|2021-07-29 15:59:00|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.9|1376.7|18
1627574360000|2021-07-29 15:59:20|1378.1|1376.9|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|5
1627574370000|2021-07-29 15:59:30|1378.4|1377.2|1378.3|1377.1|1378.5|1377.3|1378.3|1377.1|7
1627574380000|2021-07-29 15:59:40|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|0
1627574390000|2021-07-29 15:59:50|||||||||3
1627574400000|2021-07-29 16:00:00|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|9
1627574410000|2021-07-29 16:00:10|||||||||3
1627574420000|2021-07-29 16:00:20|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|8
1627574430000|2021-07-29 16:00:30|||||||||1
1627574440000|2021-07-29 16:00:40|1378.2|1377|1378.2|1377|1378.4|1377.2|1378.2|1377|29
1627574450000|2021-07-29 16:00:50|1378.3|1377.1|1378.4|1377.2|1378.5|1377.3|1378.3|1377.1|9
1627574460000|2021-07-29 16:01:00|1378.5|1377.3|1378.2|1377|1378.5|1377.3|1378.2|1377|6
1627574470000|2021-07-29 16:01:10|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|14
1627574480000|2021-07-29 16:01:20|||||||||3
1627574500000|2021-07-29 16:01:40|1378.7|1377.5|1379|1377.8|1379|1377.8|1378.7|1377.5|29
1627574510000|2021-07-29 16:01:50|||||||||2
1627574520000|2021-07-29 16:02:00|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|48
1627574530000|2021-07-29 16:02:10|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|51
1627574540000|2021-07-29 16:02:20|1379.3|1378.1|1379.3|1378.1|1379.4|1378.2|1379.2|1378|57
1627574550000|2021-07-29 16:02:30|1379.4|1378.2|1379.2|1378|1379.4|1378.2|1379.2|1378|7
1627574560000|2021-07-29 16:02:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|20
1627574570000|2021-07-29 16:02:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|7
1627574580000|2021-07-29 16:03:00|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|3
1627574590000|2021-07-29 16:03:10|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1379.2|1378|3
1627574600000|2021-07-29 16:03:20|||||||||3
1627574610000|2021-07-29 16:03:30|||||||||9
1627574620000|2021-07-29 16:03:40|||||||||1
1627574630000|2021-07-29 16:03:50|||||||||1
1627574640000|2021-07-29 16:04:00|||||||||7
1627574660000|2021-07-29 16:04:20|||||||||4
1627574670000|2021-07-29 16:04:30|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|13
1627574680000|2021-07-29 16:04:40|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|1
1627574690000|2021-07-29 16:04:50|1379.2|1378|1379.4|1378.2|1379.5|1378.3|1379.2|1378|31
1627574700000|2021-07-29 16:05:00|1379.5|1378.3|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|16
1627574710000|2021-07-29 16:05:10|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.5|1378.3|5
1627574720000|2021-07-29 16:05:20|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1
1627574750000|2021-07-29 16:05:50|||||||||1
1627574760000|2021-07-29 16:06:00|1379.5|1378.3|1379.6|1378.4|1379.6|1378.4|1379.5|1378.3|5
1627574770000|2021-07-29 16:06:10|1379.4|1378.2|1379.2|1378|1379.4|1378.2|1379.2|1378|19
1627574790000|2021-07-29 16:06:30|||||||||1
1627574800000|2021-07-29 16:06:40|1378.9|1377.7|1378.9|1377.7|1379|1377.8|1378.9|1377.7|51
1627574810000|2021-07-29 16:06:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|5
1627574820000|2021-07-29 16:07:00|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|15
1627574830000|2021-07-29 16:07:10|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|8
1627574840000|2021-07-29 16:07:20|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|3
1627574850000|2021-07-29 16:07:30|1379.2|1378|1379.2|1378|1379.2|1378|1379.1|1377.9|3
1627574860000|2021-07-29 16:07:40|||||||||5
1627574870000|2021-07-29 16:07:50|1378.9|1377.7|1379.2|1378|1379.2|1378|1378.9|1377.7|4
1627574880000|2021-07-29 16:08:00|||||||||2
1627574900000|2021-07-29 16:08:20|1378.9|1377.7|1379.1|1377.9|1379.1|1377.9|1378.9|1377.7|63
1627574910000|2021-07-29 16:08:30|1379.2|1378|1378.9|1377.7|1379.2|1378|1378.9|1377.7|1
1627574920000|2021-07-29 16:08:40|1379.1|1377.9|1378.9|1377.7|1379.1|1377.9|1378.9|1377.7|0
1627574930000|2021-07-29 16:08:50|||||||||1
1627574940000|2021-07-29 16:09:00|||||||||5
1627574950000|2021-07-29 16:09:10|||||||||4
1627574960000|2021-07-29 16:09:20|||||||||8
1627574970000|2021-07-29 16:09:30|||||||||8
1627574980000|2021-07-29 16:09:40|||||||||1
1627574990000|2021-07-29 16:09:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|1
1627575000000|2021-07-29 16:10:00|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|3
1627575010000|2021-07-29 16:10:10|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1627575020000|2021-07-29 16:10:20|||||||||11
1627575030000|2021-07-29 16:10:30|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|2
1627575040000|2021-07-29 16:10:40|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|1
1627575060000|2021-07-29 16:11:00|||||||||1
1627575080000|2021-07-29 16:11:20|1379.2|1378|1378.9|1377.7|1379.2|1378|1378.9|1377.7|8
1627575090000|2021-07-29 16:11:30|1379|1377.8|1378.9|1377.7|1379.1|1377.9|1378.9|1377.7|1
1627575110000|2021-07-29 16:11:50|||||||||1
1627575120000|2021-07-29 16:12:00|||||||||26
1627575130000|2021-07-29 16:12:10|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|4
1627575140000|2021-07-29 16:12:20|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|13
1627575150000|2021-07-29 16:12:30|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|4
1627575180000|2021-07-29 16:13:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|11
1627575190000|2021-07-29 16:13:10|||||||||5
1627575200000|2021-07-29 16:13:20|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|2
1627575230000|2021-07-29 16:13:50|||||||||3
1627575240000|2021-07-29 16:14:00|1378.7|1377.5|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|3
1627575270000|2021-07-29 16:14:30|1378.8|1377.6|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|5
1627575280000|2021-07-29 16:14:40|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|6
1627575300000|2021-07-29 16:15:00|||||||||1
1627575310000|2021-07-29 16:15:10|1378.8|1377.6|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|9
1627575320000|2021-07-29 16:15:20|||||||||6
1627575340000|2021-07-29 16:15:40|1378.9|1377.7|1379.4|1378.2|1379.4|1378.2|1378.9|1377.7|44
1627575360000|2021-07-29 16:16:00|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1379.2|1378|9
1627575380000|2021-07-29 16:16:20|||||||||8
1627575390000|2021-07-29 16:16:30|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|62
1627575410000|2021-07-29 16:16:50|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|22
1627575420000|2021-07-29 16:17:00|1379.7|1378.5|1380|1378.8|1380.1|1378.9|1379.7|1378.5|75
1627575430000|2021-07-29 16:17:10|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1
1627575440000|2021-07-29 16:17:20|||||||||13
1627575450000|2021-07-29 16:17:30|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.7|1378.5|28
1627575460000|2021-07-29 16:17:40|1379.9|1378.7|1380|1378.8|1380.2|1379|1379.9|1378.7|27
1627575470000|2021-07-29 16:17:50|1379.9|1378.7|1380.1|1378.9|1380.2|1379|1379.9|1378.7|13
1627575480000|2021-07-29 16:18:00|||||||||8
1627575490000|2021-07-29 16:18:10|1380|1378.8|1379.9|1378.7|1380|1378.8|1379.9|1378.7|10
1627575500000|2021-07-29 16:18:20|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|7
1627575510000|2021-07-29 16:18:30|1380|1378.8|1379.9|1378.7|1380|1378.8|1379.9|1378.7|63
1627575520000|2021-07-29 16:18:40|1379.8|1378.6|1379.7|1378.5|1379.9|1378.7|1379.7|1378.5|15
1627575530000|2021-07-29 16:18:50|||||||||36
1627575540000|2021-07-29 16:19:00|1379.6|1378.4|1379.3|1378.1|1379.7|1378.5|1379.2|1378|14
1627575550000|2021-07-29 16:19:10|||||||||29
1627575560000|2021-07-29 16:19:20|1378.8|1377.6|1379.2|1378|1379.2|1378|1378.7|1377.5|54
1627575570000|2021-07-29 16:19:30|1379.1|1377.9|1378.9|1377.7|1379.2|1378|1378.9|1377.7|3
1627575580000|2021-07-29 16:19:40|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|0
1627575590000|2021-07-29 16:19:50|||||||||5
1627575600000|2021-07-29 16:20:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|6
1627575610000|2021-07-29 16:20:10|1378.3|1377.1|1377.8|1376.6|1378.3|1377.1|1377.8|1376.6|87
1627575620000|2021-07-29 16:20:20|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.9|1376.7|2
1627575630000|2021-07-29 16:20:30|1378.1|1376.9|1378.2|1377|1378.2|1377|1377.9|1376.7|5
1627575640000|2021-07-29 16:20:40|1378.1|1376.9|1378.1|1376.9|1378.2|1377|1378|1376.8|5
1627575650000|2021-07-29 16:20:50|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|11
1627575660000|2021-07-29 16:21:00|||||||||3
1627575670000|2021-07-29 16:21:10|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378.2|1377|5
1627575680000|2021-07-29 16:21:20|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|17
1627575700000|2021-07-29 16:21:40|1378.5|1377.3|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|58
1627575720000|2021-07-29 16:22:00|1378.2|1377|1378.3|1377.1|1378.3|1377.1|1378.2|1377|5
1627575740000|2021-07-29 16:22:20|1378.2|1377|1378.3|1377.1|1378.4|1377.2|1378.2|1377|73
1627575750000|2021-07-29 16:22:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|9
1627575760000|2021-07-29 16:22:40|1378.3|1377.1|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|55
1627575770000|2021-07-29 16:22:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|18
1627575780000|2021-07-29 16:23:00|1377.9|1376.7|1377.6|1376.4|1377.9|1376.7|1377.6|1376.4|20
1627575790000|2021-07-29 16:23:10|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|25
1627575800000|2021-07-29 16:23:20|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|2
1627575820000|2021-07-29 16:23:40|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|1
1627575830000|2021-07-29 16:23:50|1377.7|1376.5|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|1
1627575840000|2021-07-29 16:24:00|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|8
1627575850000|2021-07-29 16:24:10|1378.1|1376.9|1377.9|1376.7|1378.2|1377|1377.9|1376.7|9
1627575860000|2021-07-29 16:24:20|1378|1376.8|1377.8|1376.6|1378|1376.8|1377.8|1376.6|29
1627575870000|2021-07-29 16:24:30|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|25
1627575880000|2021-07-29 16:24:40|1377.8|1376.6|1377|1375.8|1377.8|1376.6|1377|1375.8|34
1627575890000|2021-07-29 16:24:50|1377.2|1376|1376.8|1375.6|1377.2|1376|1376.7|1375.5|8
1627575900000|2021-07-29 16:25:00|1377.2|1376|1377|1375.8|1377.2|1376|1377|1375.8|30
1627575910000|2021-07-29 16:25:10|1376.9|1375.7|1377.4|1376.2|1377.4|1376.2|1376.9|1375.7|4
1627575920000|2021-07-29 16:25:20|||||||||17
1627575930000|2021-07-29 16:25:30|1377.5|1376.3|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|5
1627575940000|2021-07-29 16:25:40|1377.7|1376.5|1377.8|1376.6|1378|1376.8|1377.7|1376.5|40
1627575950000|2021-07-29 16:25:50|1377.7|1376.5|1377.7|1376.5|1377.8|1376.6|1377.4|1376.2|23
1627575960000|2021-07-29 16:26:00|1377.6|1376.4|1377.6|1376.4|1377.7|1376.5|1377.5|1376.3|4
1627575970000|2021-07-29 16:26:10|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|35
1627575980000|2021-07-29 16:26:20|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|2
1627575990000|2021-07-29 16:26:30|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.4|1376.2|3
1627576000000|2021-07-29 16:26:40|1377.5|1376.3|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|4
1627576010000|2021-07-29 16:26:50|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|4
1627576020000|2021-07-29 16:27:00|||||||||2
1627576030000|2021-07-29 16:27:10|1377.6|1376.4|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|4
1627576040000|2021-07-29 16:27:20|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1
1627576050000|2021-07-29 16:27:30|||||||||3
1627576060000|2021-07-29 16:27:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|2
1627576070000|2021-07-29 16:27:50|1377.9|1376.7|1377.4|1376.2|1377.9|1376.7|1377.4|1376.2|40
1627576080000|2021-07-29 16:28:00|||||||||11
1627576090000|2021-07-29 16:28:10|1377.2|1376|1376.8|1375.6|1377.2|1376|1376.7|1375.5|26
1627576100000|2021-07-29 16:28:20|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|7
1627576110000|2021-07-29 16:28:30|||||||||1
1627576120000|2021-07-29 16:28:40|1376.6|1375.4|1376.4|1375.2|1376.6|1375.4|1376.4|1375.2|35
1627576130000|2021-07-29 16:28:50|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|2
1627576140000|2021-07-29 16:29:00|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|38
1627576150000|2021-07-29 16:29:10|1376|1374.8|1376.2|1375|1376.2|1375|1376|1374.8|26
1627576160000|2021-07-29 16:29:20|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|8
1627576170000|2021-07-29 16:29:30|||||||||4
1627576180000|2021-07-29 16:29:40|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|2
1627576190000|2021-07-29 16:29:50|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|17
1627576200000|2021-07-29 16:30:00|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|10
1627576220000|2021-07-29 16:30:20|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|9
1627576230000|2021-07-29 16:30:30|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|5
1627576240000|2021-07-29 16:30:40|1377.4|1376.2|1377.7|1376.5|1377.7|1376.5|1377.4|1376.2|19
1627576250000|2021-07-29 16:30:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|4
1627576260000|2021-07-29 16:31:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|16
1627576270000|2021-07-29 16:31:10|1377.8|1376.6|1378.2|1377|1378.2|1377|1377.7|1376.5|22
1627576280000|2021-07-29 16:31:20|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|4
1627576290000|2021-07-29 16:31:30|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|23
1627576300000|2021-07-29 16:31:40|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|31
1627576310000|2021-07-29 16:31:50|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|56
1627576320000|2021-07-29 16:32:00|1379.1|1377.9|1379.4|1378.2|1379.4|1378.2|1379.1|1377.9|18
1627576330000|2021-07-29 16:32:10|1379.7|1378.5|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|19
1627576350000|2021-07-29 16:32:30|||||||||6
1627576360000|2021-07-29 16:32:40|||||||||1
1627576370000|2021-07-29 16:32:50|||||||||1
1627576390000|2021-07-29 16:33:10|||||||||4
1627576400000|2021-07-29 16:33:20|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|21
1627576420000|2021-07-29 16:33:40|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|11
1627576430000|2021-07-29 16:33:50|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|52
1627576440000|2021-07-29 16:34:00|1379.4|1378.2|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|6
1627576450000|2021-07-29 16:34:10|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|29
1627576460000|2021-07-29 16:34:20|||||||||1
1627576470000|2021-07-29 16:34:30|1379|1377.8|1379.2|1378|1379.2|1378|1379|1377.8|1
1627576480000|2021-07-29 16:34:40|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|23
1627576490000|2021-07-29 16:34:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|7
1627576510000|2021-07-29 16:35:10|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|8
1627576520000|2021-07-29 16:35:20|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|7
1627576530000|2021-07-29 16:35:30|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|2
1627576550000|2021-07-29 16:35:50|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|2
1627576560000|2021-07-29 16:36:00|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|58
1627576570000|2021-07-29 16:36:10|1379.4|1378.2|1379.4|1378.2|1379.7|1378.5|1379.3|1378.1|40
1627576590000|2021-07-29 16:36:30|||||||||1
1627576600000|2021-07-29 16:36:40|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|5
1627576610000|2021-07-29 16:36:50|||||||||5
1627576620000|2021-07-29 16:37:00|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|10
1627576630000|2021-07-29 16:37:10|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|33
1627576640000|2021-07-29 16:37:20|1379.9|1378.7|1380.1|1378.9|1380.1|1378.9|1379.9|1378.7|37
1627576650000|2021-07-29 16:37:30|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|1
1627576660000|2021-07-29 16:37:40|||||||||81
1627576670000|2021-07-29 16:37:50|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|26
1627576680000|2021-07-29 16:38:00|||||||||22
1627576690000|2021-07-29 16:38:10|||||||||23
1627576700000|2021-07-29 16:38:20|||||||||11
1627576710000|2021-07-29 16:38:30|||||||||1
1627576720000|2021-07-29 16:38:40|1380.1|1378.9|1379.9|1378.7|1380.2|1379|1379.9|1378.7|24
1627576730000|2021-07-29 16:38:50|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|15
1627576740000|2021-07-29 16:39:00|||||||||2
1627576750000|2021-07-29 16:39:10|||||||||2
1627576760000|2021-07-29 16:39:20|||||||||1
1627576770000|2021-07-29 16:39:30|||||||||37
1627576780000|2021-07-29 16:39:40|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.5|1378.3|8
1627576790000|2021-07-29 16:39:50|1379.6|1378.4|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|14
1627576800000|2021-07-29 16:40:00|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|16
1627576810000|2021-07-29 16:40:10|||||||||1
1627576820000|2021-07-29 16:40:20|||||||||5
1627576830000|2021-07-29 16:40:30|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|19
1627576840000|2021-07-29 16:40:40|||||||||2
1627576850000|2021-07-29 16:40:50|1379.4|1378.2|1379.9|1378.7|1379.9|1378.7|1379.4|1378.2|94
1627576860000|2021-07-29 16:41:00|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|6
1627576880000|2021-07-29 16:41:20|||||||||2
1627576890000|2021-07-29 16:41:30|||||||||1
1627576900000|2021-07-29 16:41:40|1380.3|1379.1|1380.4|1379.2|1380.4|1379.2|1380.3|1379.1|12
1627576910000|2021-07-29 16:41:50|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|21
1627576920000|2021-07-29 16:42:00|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|45
1627576930000|2021-07-29 16:42:10|||||||||157
1627576940000|2021-07-29 16:42:20|||||||||20
1627576950000|2021-07-29 16:42:30|||||||||2
1627576960000|2021-07-29 16:42:40|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|20
1627576970000|2021-07-29 16:42:50|||||||||2
1627576980000|2021-07-29 16:43:00|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|12
1627576990000|2021-07-29 16:43:10|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|47
1627577000000|2021-07-29 16:43:20|1379.9|1378.7|1380|1378.8|1380|1378.8|1379.9|1378.7|17
1627577010000|2021-07-29 16:43:30|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|39
1627577020000|2021-07-29 16:43:40|1380.1|1378.9|1379.9|1378.7|1380.1|1378.9|1379.9|1378.7|31
1627577030000|2021-07-29 16:43:50|||||||||91
1627577040000|2021-07-29 16:44:00|1379.8|1378.6|1379.4|1378.2|1379.8|1378.6|1379.4|1378.2|40
1627577060000|2021-07-29 16:44:20|1379.7|1378.5|1379.9|1378.7|1379.9|1378.7|1379.7|1378.5|32
1627577070000|2021-07-29 16:44:30|||||||||30
1627577080000|2021-07-29 16:44:40|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|22
1627577090000|2021-07-29 16:44:50|||||||||2
1627577100000|2021-07-29 16:45:00|1380.4|1379.2|1380.8|1379.6|1380.8|1379.6|1380.3|1379.1|30
1627577110000|2021-07-29 16:45:10|1380.7|1379.5|1381.2|1380|1381.2|1380|1380.7|1379.5|27
1627577120000|2021-07-29 16:45:20|1381.1|1379.9|1380.9|1379.7|1381.1|1379.9|1380.9|1379.7|13
1627577130000|2021-07-29 16:45:30|1381.2|1380|1381.2|1380|1381.2|1380|1381.2|1380|5
1627577140000|2021-07-29 16:45:40|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|23
1627577150000|2021-07-29 16:45:50|||||||||1
1627577160000|2021-07-29 16:46:00|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1381|1379.8|36
1627577170000|2021-07-29 16:46:10|1381.2|1380|1381|1379.8|1381.2|1380|1381|1379.8|4
1627577180000|2021-07-29 16:46:20|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1381|1379.8|7
1627577190000|2021-07-29 16:46:30|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|6
1627577200000|2021-07-29 16:46:40|||||||||5
1627577220000|2021-07-29 16:47:00|1381|1379.8|1381.2|1380|1381.2|1380|1381|1379.8|26
1627577230000|2021-07-29 16:47:10|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|14
1627577240000|2021-07-29 16:47:20|||||||||2
1627577250000|2021-07-29 16:47:30|||||||||1
1627577280000|2021-07-29 16:48:00|1381|1379.8|1381.2|1380|1381.2|1380|1381|1379.8|10
1627577290000|2021-07-29 16:48:10|||||||||17
1627577300000|2021-07-29 16:48:20|1380.4|1379.2|1380.4|1379.2|1380.7|1379.5|1380.4|1379.2|17
1627577310000|2021-07-29 16:48:30|1380.5|1379.3|1380.7|1379.5|1380.7|1379.5|1380.4|1379.2|11
1627577320000|2021-07-29 16:48:40|||||||||1
1627577330000|2021-07-29 16:48:50|||||||||5
1627577340000|2021-07-29 16:49:00|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|9
1627577350000|2021-07-29 16:49:10|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|10
1627577370000|2021-07-29 16:49:30|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|16
1627577380000|2021-07-29 16:49:40|||||||||7
1627577390000|2021-07-29 16:49:50|1380.6|1379.4|1380.7|1379.5|1380.7|1379.5|1380.6|1379.4|11
1627577400000|2021-07-29 16:50:00|||||||||3
1627577410000|2021-07-29 16:50:10|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|9
1627577420000|2021-07-29 16:50:20|1380.7|1379.5|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|4
1627577440000|2021-07-29 16:50:40|||||||||1
1627577450000|2021-07-29 16:50:50|||||||||23
1627577460000|2021-07-29 16:51:00|1379.4|1378.2|1379.9|1378.7|1379.9|1378.7|1379.4|1378.2|93
1627577470000|2021-07-29 16:51:10|1379.7|1378.5|1380.2|1379|1380.2|1379|1379.7|1378.5|27
1627577480000|2021-07-29 16:51:20|1380.1|1378.9|1380|1378.8|1380.4|1379.2|1379.9|1378.7|33
1627577490000|2021-07-29 16:51:30|1380.1|1378.9|1379.8|1378.6|1380.1|1378.9|1379.7|1378.5|12
1627577500000|2021-07-29 16:51:40|1379.7|1378.5|1379.9|1378.7|1380.3|1379.1|1379.7|1378.5|82
1627577510000|2021-07-29 16:51:50|1379.7|1378.5|1379.4|1378.2|1379.8|1378.6|1379.4|1378.2|16
1627577520000|2021-07-29 16:52:00|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.4|1378.2|14
1627577530000|2021-07-29 16:52:10|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|11
1627577540000|2021-07-29 16:52:20|||||||||3
1627577550000|2021-07-29 16:52:30|1379.7|1378.5|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|20
1627577560000|2021-07-29 16:52:40|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|12
1627577570000|2021-07-29 16:52:50|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|3
1627577580000|2021-07-29 16:53:00|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.4|1378.2|7
1627577590000|2021-07-29 16:53:10|||||||||35
1627577600000|2021-07-29 16:53:20|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|109
1627577610000|2021-07-29 16:53:30|||||||||1
1627577620000|2021-07-29 16:53:40|1380.1|1378.9|1379.8|1378.6|1380.1|1378.9|1379.7|1378.5|16
1627577640000|2021-07-29 16:54:00|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1627577660000|2021-07-29 16:54:20|1379.7|1378.5|1379.8|1378.6|1379.8|1378.6|1379.7|1378.5|10
1627577670000|2021-07-29 16:54:30|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|31
1627577700000|2021-07-29 16:55:00|||||||||2
1627577710000|2021-07-29 16:55:10|||||||||3
1627577720000|2021-07-29 16:55:20|||||||||40
1627577730000|2021-07-29 16:55:30|1379.7|1378.5|1379.9|1378.7|1379.9|1378.7|1379.7|1378.5|7
1627577740000|2021-07-29 16:55:40|1380|1378.8|1380.2|1379|1380.2|1379|1380|1378.8|5
1627577750000|2021-07-29 16:55:50|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.2|1379|3
1627577760000|2021-07-29 16:56:00|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|17
1627577770000|2021-07-29 16:56:10|1380.3|1379.1|1380.2|1379|1380.3|1379.1|1380.2|1379|6
1627577780000|2021-07-29 16:56:20|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1
1627577790000|2021-07-29 16:56:30|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|12
1627577800000|2021-07-29 16:56:40|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|17
1627577810000|2021-07-29 16:56:50|1380.3|1379.1|1380.4|1379.2|1380.4|1379.2|1380.3|1379.1|12
1627577820000|2021-07-29 16:57:00|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|8
1627577830000|2021-07-29 16:57:10|||||||||10
1627577840000|2021-07-29 16:57:20|1380.1|1378.9|1380|1378.8|1380.1|1378.9|1380|1378.8|18
1627577850000|2021-07-29 16:57:30|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|3
1627577860000|2021-07-29 16:57:40|1380|1378.8|1380.2|1379|1380.2|1379|1380|1378.8|9
1627577870000|2021-07-29 16:57:50|1380.1|1378.9|1379.7|1378.5|1380.1|1378.9|1379.7|1378.5|16
1627577880000|2021-07-29 16:58:00|||||||||5
1627577890000|2021-07-29 16:58:10|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|7
1627577900000|2021-07-29 16:58:20|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.3|1378.1|27
1627577910000|2021-07-29 16:58:30|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|1
1627577920000|2021-07-29 16:58:40|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1627577930000|2021-07-29 16:58:50|1379.5|1378.3|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|12
1627577940000|2021-07-29 16:59:00|1379.8|1378.6|1379.7|1378.5|1379.8|1378.6|1379.7|1378.5|1
1627577950000|2021-07-29 16:59:10|1379.8|1378.6|1379.9|1378.7|1379.9|1378.7|1379.8|1378.6|1
1627577960000|2021-07-29 16:59:20|||||||||3
1627577970000|2021-07-29 16:59:30|1380|1378.8|1380|1378.8|1380|1378.8|1379.9|1378.7|6
1627577980000|2021-07-29 16:59:40|1380.1|1378.9|1380.4|1379.2|1380.4|1379.2|1380.1|1378.9|11
1627577990000|2021-07-29 16:59:50|1380.2|1379|1380.4|1379.2|1380.4|1379.2|1380.2|1379|2
1627578000000|2021-07-29 17:00:00|1380.3|1379.1|1380.4|1379.2|1380.4|1379.2|1380.2|1379|31
1627578010000|2021-07-29 17:00:10|||||||||10
1627578020000|2021-07-29 17:00:20|||||||||5
1627578030000|2021-07-29 17:00:30|||||||||2
1627578040000|2021-07-29 17:00:40|||||||||5
1627578050000|2021-07-29 17:00:50|||||||||2
1627578060000|2021-07-29 17:01:00|||||||||20
1627578070000|2021-07-29 17:01:10|||||||||21
1627578090000|2021-07-29 17:01:30|||||||||1
1627578100000|2021-07-29 17:01:40|1380.5|1379.3|1380.5|1379.3|1380.6|1379.4|1380.4|1379.2|12
1627578110000|2021-07-29 17:01:50|1380.6|1379.4|1380.5|1379.3|1380.6|1379.4|1380.4|1379.2|5
1627578120000|2021-07-29 17:02:00|1380.4|1379.2|1380.7|1379.5|1380.7|1379.5|1380.4|1379.2|18
1627578130000|2021-07-29 17:02:10|||||||||39
1627578140000|2021-07-29 17:02:20|1380.8|1379.6|1380.7|1379.5|1380.9|1379.7|1380.7|1379.5|13
1627578150000|2021-07-29 17:02:30|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|4
1627578160000|2021-07-29 17:02:40|1380.7|1379.5|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|2
1627578170000|2021-07-29 17:02:50|1380.4|1379.2|1380.4|1379.2|1380.5|1379.3|1380.4|1379.2|4
1627578180000|2021-07-29 17:03:00|1380.5|1379.3|1380.4|1379.2|1380.5|1379.3|1380.4|1379.2|3
1627578190000|2021-07-29 17:03:10|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|10
1627578200000|2021-07-29 17:03:20|1380.9|1379.7|1380.7|1379.5|1380.9|1379.7|1380.7|1379.5|14
1627578210000|2021-07-29 17:03:30|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|12
1627578230000|2021-07-29 17:03:50|||||||||9
1627578240000|2021-07-29 17:04:00|||||||||5
1627578260000|2021-07-29 17:04:20|||||||||2
1627578270000|2021-07-29 17:04:30|||||||||1
1627578290000|2021-07-29 17:04:50|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|11
1627578300000|2021-07-29 17:05:00|1380.4|1379.2|1380.5|1379.3|1380.5|1379.3|1380.4|1379.2|8
1627578310000|2021-07-29 17:05:10|1380.4|1379.2|1380.5|1379.3|1380.5|1379.3|1380.4|1379.2|1
1627578320000|2021-07-29 17:05:20|1380.6|1379.4|1380.7|1379.5|1380.7|1379.5|1380.6|1379.4|1
1627578330000|2021-07-29 17:05:30|||||||||9
1627578340000|2021-07-29 17:05:40|||||||||3
1627578350000|2021-07-29 17:05:50|1380.4|1379.2|1380.5|1379.3|1380.5|1379.3|1380.4|1379.2|7
1627578360000|2021-07-29 17:06:00|1380.6|1379.4|1380.7|1379.5|1380.7|1379.5|1380.6|1379.4|2
1627578390000|2021-07-29 17:06:30|||||||||4
1627578400000|2021-07-29 17:06:40|||||||||4
1627578410000|2021-07-29 17:06:50|1380.5|1379.3|1380.7|1379.5|1380.7|1379.5|1380.5|1379.3|10
1627578420000|2021-07-29 17:07:00|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|7
1627578430000|2021-07-29 17:07:10|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|0
1627578440000|2021-07-29 17:07:20|||||||||2
1627578450000|2021-07-29 17:07:30|||||||||17
1627578460000|2021-07-29 17:07:40|||||||||1
1627578470000|2021-07-29 17:07:50|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.2|1379|13
1627578480000|2021-07-29 17:08:00|1380.4|1379.2|1380.4|1379.2|1380.5|1379.3|1380.4|1379.2|2
1627578490000|2021-07-29 17:08:10|1380.5|1379.3|1380.7|1379.5|1380.7|1379.5|1380.5|1379.3|3
1627578500000|2021-07-29 17:08:20|||||||||4
1627578510000|2021-07-29 17:08:30|||||||||13
1627578520000|2021-07-29 17:08:40|1380.5|1379.3|1380.4|1379.2|1380.5|1379.3|1380.4|1379.2|7
1627578530000|2021-07-29 17:08:50|||||||||3
1627578540000|2021-07-29 17:09:00|||||||||3
1627578550000|2021-07-29 17:09:10|||||||||3
1627578570000|2021-07-29 17:09:30|||||||||2
1627578580000|2021-07-29 17:09:40|1379.9|1378.7|1380.2|1379|1380.2|1379|1379.9|1378.7|13
1627578590000|2021-07-29 17:09:50|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|13
1627578600000|2021-07-29 17:10:00|1380.2|1379|1380.2|1379|1380.2|1379|1380.1|1378.9|2
1627578630000|2021-07-29 17:10:30|||||||||1
1627578640000|2021-07-29 17:10:40|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|75
1627578660000|2021-07-29 17:11:00|1379.9|1378.7|1379.9|1378.7|1380|1378.8|1379.9|1378.7|12
1627578670000|2021-07-29 17:11:10|1379.8|1378.6|1379.7|1378.5|1379.8|1378.6|1379.7|1378.5|16
1627578680000|2021-07-29 17:11:20|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|4
1627578690000|2021-07-29 17:11:30|1379.7|1378.5|1379.8|1378.6|1379.8|1378.6|1379.7|1378.5|2
1627578700000|2021-07-29 17:11:40|1379.7|1378.5|1379.9|1378.7|1379.9|1378.7|1379.7|1378.5|2
1627578710000|2021-07-29 17:11:50|1380|1378.8|1379.9|1378.7|1380|1378.8|1379.9|1378.7|2
1627578720000|2021-07-29 17:12:00|||||||||1
1627578730000|2021-07-29 17:12:10|||||||||1
1627578750000|2021-07-29 17:12:30|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|43
1627578760000|2021-07-29 17:12:40|1379|1377.8|1378.7|1377.5|1379|1377.8|1378.7|1377.5|35
1627578770000|2021-07-29 17:12:50|||||||||38
1627578780000|2021-07-29 17:13:00|1378.2|1377|1378|1376.8|1378.2|1377|1378|1376.8|21
1627578790000|2021-07-29 17:13:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|3
1627578800000|2021-07-29 17:13:20|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|54
1627578810000|2021-07-29 17:13:30|1378.1|1376.9|1378.2|1377|1378.3|1377.1|1378.1|1376.9|33
1627578820000|2021-07-29 17:13:40|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|2
1627578830000|2021-07-29 17:13:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|14
1627578840000|2021-07-29 17:14:00|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.2|1377|6
1627578850000|2021-07-29 17:14:10|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|4
1627578860000|2021-07-29 17:14:20|1378.4|1377.2|1378.7|1377.5|1378.7|1377.5|1378.4|1377.2|24
1627578870000|2021-07-29 17:14:30|1378.6|1377.4|1378.3|1377.1|1378.6|1377.4|1378.2|1377|28
1627578880000|2021-07-29 17:14:40|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|4
1627578890000|2021-07-29 17:14:50|1378.3|1377.1|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|35
1627578900000|2021-07-29 17:15:00|1378.2|1377|1378.1|1376.9|1378.2|1377|1378|1376.8|12
1627578910000|2021-07-29 17:15:10|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1627578920000|2021-07-29 17:15:20|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378.2|1377|15
1627578930000|2021-07-29 17:15:30|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|19
1627578940000|2021-07-29 17:15:40|1378.4|1377.2|1378.9|1377.7|1378.9|1377.7|1378.4|1377.2|44
1627578950000|2021-07-29 17:15:50|1379|1377.8|1379|1377.8|1379.1|1377.9|1378.9|1377.7|14
1627578960000|2021-07-29 17:16:00|1379.2|1378|1378.9|1377.7|1379.2|1378|1378.9|1377.7|23
1627578970000|2021-07-29 17:16:10|1378.8|1377.6|1378.9|1377.7|1379.2|1378|1378.8|1377.6|39
1627578980000|2021-07-29 17:16:20|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|3
1627579000000|2021-07-29 17:16:40|||||||||1
1627579010000|2021-07-29 17:16:50|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|5
1627579020000|2021-07-29 17:17:00|1378.6|1377.4|1378.8|1377.6|1378.8|1377.6|1378.6|1377.4|4
1627579030000|2021-07-29 17:17:10|1378.9|1377.7|1378.8|1377.6|1378.9|1377.7|1378.8|1377.6|2
1627579040000|2021-07-29 17:17:20|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1627579050000|2021-07-29 17:17:30|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|3
1627579060000|2021-07-29 17:17:40|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|10
1627579070000|2021-07-29 17:17:50|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|2
1627579080000|2021-07-29 17:18:00|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|7
1627579090000|2021-07-29 17:18:10|1378.6|1377.4|1378.4|1377.2|1378.7|1377.5|1378.4|1377.2|16
1627579100000|2021-07-29 17:18:20|||||||||3
1627579110000|2021-07-29 17:18:30|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|2
1627579120000|2021-07-29 17:18:40|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|18
1627579130000|2021-07-29 17:18:50|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|22
1627579140000|2021-07-29 17:19:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1
1627579150000|2021-07-29 17:19:10|||||||||1
1627579160000|2021-07-29 17:19:20|||||||||6
1627579170000|2021-07-29 17:19:30|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|8
1627579180000|2021-07-29 17:19:40|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|4
1627579190000|2021-07-29 17:19:50|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1627579200000|2021-07-29 17:20:00|1378.7|1377.5|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|9
1627579210000|2021-07-29 17:20:10|||||||||1
1627579220000|2021-07-29 17:20:20|1378.8|1377.6|1378.8|1377.6|1378.9|1377.7|1378.7|1377.5|21
1627579230000|2021-07-29 17:20:30|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|7
1627579240000|2021-07-29 17:20:40|1378.8|1377.6|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|17
1627579260000|2021-07-29 17:21:00|||||||||7
1627579270000|2021-07-29 17:21:10|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|7
1627579280000|2021-07-29 17:21:20|1378.9|1377.7|1378.8|1377.6|1378.9|1377.7|1378.8|1377.6|13
1627579290000|2021-07-29 17:21:30|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|1
1627579300000|2021-07-29 17:21:40|1378.7|1377.5|1378.9|1377.7|1378.9|1377.7|1378.7|1377.5|3
1627579310000|2021-07-29 17:21:50|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|8
1627579320000|2021-07-29 17:22:00|1379|1377.8|1378.9|1377.7|1379.1|1377.9|1378.9|1377.7|38
1627579330000|2021-07-29 17:22:10|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|3
1627579340000|2021-07-29 17:22:20|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|10
1627579350000|2021-07-29 17:22:30|||||||||1
1627579370000|2021-07-29 17:22:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|11
1627579380000|2021-07-29 17:23:00|1378.6|1377.4|1378.9|1377.7|1378.9|1377.7|1378.6|1377.4|35
1627579390000|2021-07-29 17:23:10|1379|1377.8|1379.2|1378|1379.2|1378|1379|1377.8|45
1627579400000|2021-07-29 17:23:20|1379.1|1377.9|1379.1|1377.9|1379.2|1378|1379.1|1377.9|28
1627579410000|2021-07-29 17:23:30|1379.2|1378|1378.7|1377.5|1379.2|1378|1378.6|1377.4|20
1627579420000|2021-07-29 17:23:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|5
1627579430000|2021-07-29 17:23:50|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|5
1627579440000|2021-07-29 17:24:00|||||||||1
1627579450000|2021-07-29 17:24:10|1378.7|1377.5|1378.9|1377.7|1378.9|1377.7|1378.7|1377.5|0
1627579460000|2021-07-29 17:24:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|5
1627579470000|2021-07-29 17:24:30|1379.1|1377.9|1378.9|1377.7|1379.2|1378|1378.9|1377.7|3
1627579480000|2021-07-29 17:24:40|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|12
1627579490000|2021-07-29 17:24:50|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|4
1627579500000|2021-07-29 17:25:00|1379.1|1377.9|1379|1377.8|1379.2|1378|1379|1377.8|2
1627579510000|2021-07-29 17:25:10|1379.1|1377.9|1379.7|1378.5|1379.7|1378.5|1379|1377.8|19
1627579520000|2021-07-29 17:25:20|||||||||1
1627579530000|2021-07-29 17:25:30|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|3
1627579540000|2021-07-29 17:25:40|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|7
1627579550000|2021-07-29 17:25:50|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|27
1627579560000|2021-07-29 17:26:00|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|3
1627579570000|2021-07-29 17:26:10|1379.4|1378.2|1379.5|1378.3|1379.5|1378.3|1379.4|1378.2|7
1627579580000|2021-07-29 17:26:20|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1
1627579590000|2021-07-29 17:26:30|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|9
1627579600000|2021-07-29 17:26:40|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|2
1627579610000|2021-07-29 17:26:50|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.2|1378|5
1627579620000|2021-07-29 17:27:00|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1627579650000|2021-07-29 17:27:30|||||||||1
1627579660000|2021-07-29 17:27:40|||||||||4
1627579670000|2021-07-29 17:27:50|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|13
1627579680000|2021-07-29 17:28:00|1379.5|1378.3|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|5
1627579690000|2021-07-29 17:28:10|||||||||23
1627579700000|2021-07-29 17:28:20|||||||||5
1627579710000|2021-07-29 17:28:30|||||||||1
1627579730000|2021-07-29 17:28:50|1379.5|1378.3|1379.3|1378.1|1379.5|1378.3|1379.3|1378.1|29
1627579740000|2021-07-29 17:29:00|1379.4|1378.2|1379.2|1378|1379.4|1378.2|1379.2|1378|3
1627579750000|2021-07-29 17:29:10|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|1
1627579760000|2021-07-29 17:29:20|||||||||3
1627579770000|2021-07-29 17:29:30|||||||||1
1627579780000|2021-07-29 17:29:40|||||||||3
1627579790000|2021-07-29 17:29:50|||||||||1
1627579800000|2021-07-29 17:30:00|||||||||2
1627579810000|2021-07-29 17:30:10|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|33
1627579820000|2021-07-29 17:30:20|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|30
1627579830000|2021-07-29 17:30:30|||||||||2
1627579850000|2021-07-29 17:30:50|1379.2|1378|1379.2|1378|1379.3|1378.1|1379.2|1378|27
1627579860000|2021-07-29 17:31:00|||||||||8
1627579870000|2021-07-29 17:31:10|||||||||16
1627579880000|2021-07-29 17:31:20|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1379.2|1378|12
1627579890000|2021-07-29 17:31:30|||||||||6
1627579900000|2021-07-29 17:31:40|||||||||2
1627579920000|2021-07-29 17:32:00|||||||||1
1627579960000|2021-07-29 17:32:40|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|11
1627579970000|2021-07-29 17:32:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|7
1627579980000|2021-07-29 17:33:00|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|4
1627580000000|2021-07-29 17:33:20|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.3|1378.1|5
1627580010000|2021-07-29 17:33:30|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|1
1627580020000|2021-07-29 17:33:40|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|2
1627580030000|2021-07-29 17:33:50|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|7
1627580040000|2021-07-29 17:34:00|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|3
1627580050000|2021-07-29 17:34:10|1379.4|1378.2|1379.7|1378.5|1379.7|1378.5|1379.4|1378.2|6
1627580060000|2021-07-29 17:34:20|||||||||1
1627580070000|2021-07-29 17:34:30|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|8
1627580080000|2021-07-29 17:34:40|1379.5|1378.3|1379.6|1378.4|1379.6|1378.4|1379.4|1378.2|6
1627580090000|2021-07-29 17:34:50|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|0
1627580100000|2021-07-29 17:35:00|1379.6|1378.4|1379.6|1378.4|1379.7|1378.5|1379.5|1378.3|2
1627580110000|2021-07-29 17:35:10|1379.4|1378.2|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|58
1627580120000|2021-07-29 17:35:20|1379.5|1378.3|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|4
1627580130000|2021-07-29 17:35:30|||||||||5
1627580140000|2021-07-29 17:35:40|||||||||4
1627580150000|2021-07-29 17:35:50|1379.6|1378.4|1379.2|1378|1379.6|1378.4|1379.2|1378|45
1627580160000|2021-07-29 17:36:00|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|39
1627580170000|2021-07-29 17:36:10|1378.6|1377.4|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|0
1627580180000|2021-07-29 17:36:20|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|4
1627580190000|2021-07-29 17:36:30|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|38
1627580200000|2021-07-29 17:36:40|1377.9|1376.7|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|33
1627580210000|2021-07-29 17:36:50|1377.8|1376.6|1377.4|1376.2|1377.9|1376.7|1377.4|1376.2|35
1627580220000|2021-07-29 17:37:00|||||||||9
1627580230000|2021-07-29 17:37:10|||||||||4
1627580240000|2021-07-29 17:37:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|8
1627580250000|2021-07-29 17:37:30|||||||||15
1627580260000|2021-07-29 17:37:40|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|9
1627580270000|2021-07-29 17:37:50|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|2
1627580280000|2021-07-29 17:38:00|||||||||5
1627580290000|2021-07-29 17:38:10|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|109
1627580300000|2021-07-29 17:38:20|||||||||2
1627580310000|2021-07-29 17:38:30|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|2
1627580320000|2021-07-29 17:38:40|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.9|1376.7|10
1627580340000|2021-07-29 17:39:00|1378.3|1377.1|1378.3|1377.1|1378.4|1377.2|1378.2|1377|14
1627580350000|2021-07-29 17:39:10|1378.4|1377.2|1378.5|1377.3|1378.6|1377.4|1378.4|1377.2|8
1627580360000|2021-07-29 17:39:20|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1
1627580370000|2021-07-29 17:39:30|1378.8|1377.6|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|3
1627580380000|2021-07-29 17:39:40|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|69
1627580390000|2021-07-29 17:39:50|1378.4|1377.2|1378.7|1377.5|1378.7|1377.5|1378.4|1377.2|59
1627580400000|2021-07-29 17:40:00|1378.8|1377.6|1378.8|1377.6|1378.9|1377.7|1378.7|1377.5|6
1627580410000|2021-07-29 17:40:10|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|3
1627580420000|2021-07-29 17:40:20|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|9
1627580430000|2021-07-29 17:40:30|||||||||2
1627580450000|2021-07-29 17:40:50|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|8
1627580460000|2021-07-29 17:41:00|1379|1377.8|1379|1377.8|1379.2|1378|1379|1377.8|9
1627580470000|2021-07-29 17:41:10|1378.9|1377.7|1379.1|1377.9|1379.1|1377.9|1378.9|1377.7|3
1627580480000|2021-07-29 17:41:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|1
1627580490000|2021-07-29 17:41:30|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.2|1378|8
1627580500000|2021-07-29 17:41:40|||||||||3
1627580510000|2021-07-29 17:41:50|1379.4|1378.2|1379.2|1378|1379.4|1378.2|1379.2|1378|10
1627580520000|2021-07-29 17:42:00|1379.3|1378.1|1379.5|1378.3|1379.5|1378.3|1379.3|1378.1|13
1627580530000|2021-07-29 17:42:10|1379.4|1378.2|1379.5|1378.3|1379.5|1378.3|1379.4|1378.2|12
1627580540000|2021-07-29 17:42:20|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|2
1627580560000|2021-07-29 17:42:40|||||||||1
1627580570000|2021-07-29 17:42:50|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|26
1627580580000|2021-07-29 17:43:00|1379.4|1378.2|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|12
1627580590000|2021-07-29 17:43:10|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|2
1627580600000|2021-07-29 17:43:20|||||||||1
1627580610000|2021-07-29 17:43:30|1379.4|1378.2|1379.5|1378.3|1379.5|1378.3|1379.4|1378.2|1
1627580620000|2021-07-29 17:43:40|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|50
1627580630000|2021-07-29 17:43:50|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1379.2|1378|2
1627580640000|2021-07-29 17:44:00|1378.9|1377.7|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|44
1627580650000|2021-07-29 17:44:10|1378.6|1377.4|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|20
1627580660000|2021-07-29 17:44:20|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|12
1627580670000|2021-07-29 17:44:30|1378.5|1377.3|1378.7|1377.5|1378.7|1377.5|1378.5|1377.3|6
1627580680000|2021-07-29 17:44:40|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|7
1627580690000|2021-07-29 17:44:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|3
1627580700000|2021-07-29 17:45:00|1378.9|1377.7|1379.2|1378|1379.2|1378|1378.9|1377.7|72
1627580710000|2021-07-29 17:45:10|||||||||25
1627580720000|2021-07-29 17:45:20|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|10
1627580730000|2021-07-29 17:45:30|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|5
1627580740000|2021-07-29 17:45:40|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|2
1627580750000|2021-07-29 17:45:50|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|0
1627580760000|2021-07-29 17:46:00|1379.2|1378|1379.3|1378.1|1379.4|1378.2|1379.2|1378|23
1627580770000|2021-07-29 17:46:10|1379.4|1378.2|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|4
1627580790000|2021-07-29 17:46:30|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|7
1627580800000|2021-07-29 17:46:40|||||||||10
1627580810000|2021-07-29 17:46:50|1379.5|1378.3|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|6
1627580830000|2021-07-29 17:47:10|||||||||7
1627580840000|2021-07-29 17:47:20|||||||||10
1627580860000|2021-07-29 17:47:40|||||||||5
1627580870000|2021-07-29 17:47:50|1379.5|1378.3|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|7
1627580880000|2021-07-29 17:48:00|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|2
1627580890000|2021-07-29 17:48:10|1379.4|1378.2|1379.7|1378.5|1379.7|1378.5|1379.4|1378.2|4
1627580900000|2021-07-29 17:48:20|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|5
1627580910000|2021-07-29 17:48:30|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|2
1627580920000|2021-07-29 17:48:40|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|13
1627580930000|2021-07-29 17:48:50|1379.1|1377.9|1378.9|1377.7|1379.1|1377.9|1378.9|1377.7|15
1627580940000|2021-07-29 17:49:00|1378.8|1377.6|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|6
1627580950000|2021-07-29 17:49:10|||||||||6
1627580960000|2021-07-29 17:49:20|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|7
1627580970000|2021-07-29 17:49:30|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|5
1627580980000|2021-07-29 17:49:40|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|30
1627581000000|2021-07-29 17:50:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|7
1627581010000|2021-07-29 17:50:10|||||||||45
1627581020000|2021-07-29 17:50:20|||||||||2
1627581030000|2021-07-29 17:50:30|1378.8|1377.6|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|6
1627581040000|2021-07-29 17:50:40|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|12
1627581050000|2021-07-29 17:50:50|||||||||1
1627581060000|2021-07-29 17:51:00|||||||||3
1627581070000|2021-07-29 17:51:10|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|3
1627581080000|2021-07-29 17:51:20|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|4
1627581090000|2021-07-29 17:51:30|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1627581100000|2021-07-29 17:51:40|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|3
1627581110000|2021-07-29 17:51:50|1378.6|1377.4|1378.2|1377|1378.6|1377.4|1378.2|1377|8
1627581120000|2021-07-29 17:52:00|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.9|1376.7|7
1627581130000|2021-07-29 17:52:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|40
1627581140000|2021-07-29 17:52:20|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|20
1627581150000|2021-07-29 17:52:30|1378.2|1377|1378.2|1377|1378.3|1377.1|1378.2|1377|14
1627581160000|2021-07-29 17:52:40|||||||||6
1627581170000|2021-07-29 17:52:50|1378.1|1376.9|1378.1|1376.9|1378.2|1377|1378.1|1376.9|6
1627581180000|2021-07-29 17:53:00|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|1
1627581190000|2021-07-29 17:53:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|15
1627581200000|2021-07-29 17:53:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|20
1627581210000|2021-07-29 17:53:30|1377.4|1376.2|1377.7|1376.5|1377.7|1376.5|1377.4|1376.2|13
1627581220000|2021-07-29 17:53:40|1377.8|1376.6|1377.4|1376.2|1377.8|1376.6|1377.4|1376.2|14
1627581230000|2021-07-29 17:53:50|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|5
1627581240000|2021-07-29 17:54:00|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|2
1627581250000|2021-07-29 17:54:10|||||||||19
1627581260000|2021-07-29 17:54:20|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|7
1627581270000|2021-07-29 17:54:30|||||||||7
1627581280000|2021-07-29 17:54:40|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.4|1376.2|40
1627581290000|2021-07-29 17:54:50|1377.5|1376.3|1377.6|1376.4|1377.7|1376.5|1377.5|1376.3|30
1627581300000|2021-07-29 17:55:00|1377.7|1376.5|1377.9|1376.7|1377.9|1376.7|1377.6|1376.4|11
1627581310000|2021-07-29 17:55:10|1378|1376.8|1378.2|1377|1378.2|1377|1377.9|1376.7|8
1627581320000|2021-07-29 17:55:20|||||||||49
1627581330000|2021-07-29 17:55:30|1378.4|1377.2|1378.4|1377.2|1378.7|1377.5|1378.4|1377.2|21
1627581340000|2021-07-29 17:55:40|||||||||1
1627581350000|2021-07-29 17:55:50|1378.7|1377.5|1378.5|1377.3|1378.7|1377.5|1378.5|1377.3|27
1627581360000|2021-07-29 17:56:00|1378.7|1377.5|1378.8|1377.6|1378.9|1377.7|1378.7|1377.5|13
1627581370000|2021-07-29 17:56:10|1378.9|1377.7|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|11
1627581380000|2021-07-29 17:56:20|||||||||7
1627581390000|2021-07-29 17:56:30|||||||||30
1627581400000|2021-07-29 17:56:40|||||||||11
1627581410000|2021-07-29 17:56:50|||||||||6
1627581420000|2021-07-29 17:57:00|1378.9|1377.7|1379|1377.8|1379.1|1377.9|1378.9|1377.7|14
1627581430000|2021-07-29 17:57:10|1379.1|1377.9|1378.9|1377.7|1379.2|1378|1378.9|1377.7|75
1627581440000|2021-07-29 17:57:20|1379|1377.8|1378.9|1377.7|1379.1|1377.9|1378.9|1377.7|22
1627581450000|2021-07-29 17:57:30|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|11
1627581460000|2021-07-29 17:57:40|||||||||8
1627581470000|2021-07-29 17:57:50|1379.1|1377.9|1378.9|1377.7|1379.1|1377.9|1378.9|1377.7|46
1627581480000|2021-07-29 17:58:00|1379|1377.8|1379.4|1378.2|1379.4|1378.2|1379|1377.8|6
1627581500000|2021-07-29 17:58:20|||||||||4
1627581510000|2021-07-29 17:58:30|1379.5|1378.3|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|44
1627581520000|2021-07-29 17:58:40|1380|1378.8|1380|1378.8|1380.1|1378.9|1379.9|1378.7|2
1627581530000|2021-07-29 17:58:50|1379.9|1378.7|1379.8|1378.6|1380|1378.8|1379.8|1378.6|21
1627581540000|2021-07-29 17:59:00|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.8|1378.6|12
1627581550000|2021-07-29 17:59:10|1379.8|1378.6|1379.9|1378.7|1379.9|1378.7|1379.8|1378.6|13
1627581560000|2021-07-29 17:59:20|||||||||16
1627581570000|2021-07-29 17:59:30|||||||||1
1627581580000|2021-07-29 17:59:40|||||||||1
1627581590000|2021-07-29 17:59:50|||||||||6
1627581600000|2021-07-29 18:00:00|1380.2|1379|1380|1378.8|1380.3|1379.1|1379.9|1378.7|10
1627581610000|2021-07-29 18:00:10|1379.9|1378.7|1380|1378.8|1380|1378.8|1379.9|1378.7|3
1627581620000|2021-07-29 18:00:20|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|12
1627581630000|2021-07-29 18:00:30|1379.7|1378.5|1379.2|1378|1379.7|1378.5|1379.2|1378|10
1627581640000|2021-07-29 18:00:40|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|4
1627581650000|2021-07-29 18:00:50|||||||||101
1627581660000|2021-07-29 18:01:00|1379.5|1378.3|1379.2|1378|1379.5|1378.3|1379.2|1378|11
1627581670000|2021-07-29 18:01:10|1379.3|1378.1|1379.3|1378.1|1379.4|1378.2|1379.2|1378|22
1627581680000|2021-07-29 18:01:20|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|33
1627581690000|2021-07-29 18:01:30|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|56
1627581700000|2021-07-29 18:01:40|1379.6|1378.4|1379.5|1378.3|1379.7|1378.5|1379.5|1378.3|4
1627581710000|2021-07-29 18:01:50|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1627581720000|2021-07-29 18:02:00|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|10
1627581730000|2021-07-29 18:02:10|1379.1|1377.9|1379.2|1378|1379.4|1378.2|1379.1|1377.9|29
1627581740000|2021-07-29 18:02:20|||||||||27
1627581750000|2021-07-29 18:02:30|1379.1|1377.9|1378.9|1377.7|1379.2|1378|1378.9|1377.7|11
1627581760000|2021-07-29 18:02:40|1379|1377.8|1379.1|1377.9|1379.2|1378|1379|1377.8|54
1627581770000|2021-07-29 18:02:50|1378.9|1377.7|1378.4|1377.2|1378.9|1377.7|1378.2|1377|29
1627581780000|2021-07-29 18:03:00|1378.5|1377.3|1378.7|1377.5|1378.7|1377.5|1378.2|1377|16
1627581790000|2021-07-29 18:03:10|1378.5|1377.3|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|11
1627581800000|2021-07-29 18:03:20|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|17
1627581810000|2021-07-29 18:03:30|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|15
1627581820000|2021-07-29 18:03:40|||||||||3
1627581830000|2021-07-29 18:03:50|1378.6|1377.4|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|11
1627581840000|2021-07-29 18:04:00|1378.7|1377.5|1378.4|1377.2|1378.7|1377.5|1378.4|1377.2|51
1627581850000|2021-07-29 18:04:10|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|17
1627581860000|2021-07-29 18:04:20|1378.1|1376.9|1377.9|1376.7|1378.2|1377|1377.9|1376.7|16
1627581870000|2021-07-29 18:04:30|1378.2|1377|1377.9|1376.7|1378.2|1377|1377.9|1376.7|11
1627581880000|2021-07-29 18:04:40|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|14
1627581890000|2021-07-29 18:04:50|||||||||2
1627581900000|2021-07-29 18:05:00|1378.3|1377.1|1378.4|1377.2|1378.5|1377.3|1378.3|1377.1|18
1627581910000|2021-07-29 18:05:10|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|22
1627581920000|2021-07-29 18:05:20|1378.9|1377.7|1378.8|1377.6|1378.9|1377.7|1378.8|1377.6|15
1627581930000|2021-07-29 18:05:30|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1
1627581940000|2021-07-29 18:05:40|1379.2|1378|1379.2|1378|1379.4|1378.2|1379.2|1378|35
1627581950000|2021-07-29 18:05:50|1379|1377.8|1379.3|1378.1|1379.4|1378.2|1379|1377.8|29
1627581960000|2021-07-29 18:06:00|1379.2|1378|1379.4|1378.2|1379.5|1378.3|1379.2|1378|103
1627581970000|2021-07-29 18:06:10|1379.6|1378.4|1379.5|1378.3|1379.7|1378.5|1379.4|1378.2|13
1627581980000|2021-07-29 18:06:20|1379.7|1378.5|1379.5|1378.3|1379.7|1378.5|1379.4|1378.2|11
1627581990000|2021-07-29 18:06:30|1379.7|1378.5|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|1
1627582000000|2021-07-29 18:06:40|1379.7|1378.5|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|32
1627582010000|2021-07-29 18:06:50|1379.6|1378.4|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|2
1627582020000|2021-07-29 18:07:00|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|82
1627582030000|2021-07-29 18:07:10|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|5
1627582040000|2021-07-29 18:07:20|1379.4|1378.2|1379.2|1378|1379.4|1378.2|1379.2|1378|57
1627582050000|2021-07-29 18:07:30|||||||||25
1627582060000|2021-07-29 18:07:40|1378.9|1377.7|1379.1|1377.9|1379.2|1378|1378.9|1377.7|6
1627582070000|2021-07-29 18:07:50|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|6
1627582080000|2021-07-29 18:08:00|1379.2|1378|1378.9|1377.7|1379.2|1378|1378.8|1377.6|24
1627582090000|2021-07-29 18:08:10|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|1
1627582100000|2021-07-29 18:08:20|||||||||3
1627582110000|2021-07-29 18:08:30|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|27
1627582120000|2021-07-29 18:08:40|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|7
1627582130000|2021-07-29 18:08:50|1378.9|1377.7|1378.9|1377.7|1379.1|1377.9|1378.9|1377.7|9
1627582140000|2021-07-29 18:09:00|1379.1|1377.9|1379.2|1378|1379.2|1378|1378.9|1377.7|45
1627582150000|2021-07-29 18:09:10|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.2|1378|41
1627582160000|2021-07-29 18:09:20|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.3|1378.1|1
1627582170000|2021-07-29 18:09:30|1379.2|1378|1379.2|1378|1379.2|1378|1379.1|1377.9|19
1627582180000|2021-07-29 18:09:40|||||||||1
1627582190000|2021-07-29 18:09:50|1379.1|1377.9|1379|1377.8|1379.2|1378|1379|1377.8|11
1627582200000|2021-07-29 18:10:00|1379.1|1377.9|1379.1|1377.9|1379.2|1378|1379.1|1377.9|9
1627582210000|2021-07-29 18:10:10|1379.2|1378|1378.9|1377.7|1379.2|1378|1378.9|1377.7|6
1627582220000|2021-07-29 18:10:20|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|14
1627582230000|2021-07-29 18:10:30|1378.8|1377.6|1378.4|1377.2|1378.9|1377.7|1378.4|1377.2|30
1627582240000|2021-07-29 18:10:40|1378.5|1377.3|1378.7|1377.5|1378.8|1377.6|1378.5|1377.3|44
1627582250000|2021-07-29 18:10:50|1378.8|1377.6|1379|1377.8|1379|1377.8|1378.7|1377.5|14
1627582260000|2021-07-29 18:11:00|1378.9|1377.7|1379.4|1378.2|1379.4|1378.2|1378.9|1377.7|44
1627582270000|2021-07-29 18:11:10|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1378.9|1377.7|57
1627582280000|2021-07-29 18:11:20|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|17
1627582290000|2021-07-29 18:11:30|1379.6|1378.4|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|8
1627582300000|2021-07-29 18:11:40|||||||||4
1627582310000|2021-07-29 18:11:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|10
1627582320000|2021-07-29 18:12:00|1379|1377.8|1378.9|1377.7|1379.1|1377.9|1378.9|1377.7|35
1627582330000|2021-07-29 18:12:10|1379|1377.8|1379.2|1378|1379.2|1378|1379|1377.8|28
1627582340000|2021-07-29 18:12:20|1379.4|1378.2|1379.2|1378|1379.4|1378.2|1379.2|1378|76
1627582350000|2021-07-29 18:12:30|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1378.9|1377.7|10
1627582360000|2021-07-29 18:12:40|||||||||3
1627582370000|2021-07-29 18:12:50|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|12
1627582380000|2021-07-29 18:13:00|1379.7|1378.5|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|28
1627582390000|2021-07-29 18:13:10|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.4|1378.2|27
1627582400000|2021-07-29 18:13:20|1379.4|1378.2|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|51
1627582410000|2021-07-29 18:13:30|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.4|1378.2|9
1627582420000|2021-07-29 18:13:40|1379.4|1378.2|1379.2|1378|1379.4|1378.2|1378.9|1377.7|44
1627582430000|2021-07-29 18:13:50|1379.1|1377.9|1378.4|1377.2|1379.1|1377.9|1378.4|1377.2|68
1627582440000|2021-07-29 18:14:00|1378.2|1377|1378.8|1377.6|1378.8|1377.6|1378.2|1377|125
1627582450000|2021-07-29 18:14:10|1378.9|1377.7|1379.1|1377.9|1379.2|1378|1378.5|1377.3|105
1627582460000|2021-07-29 18:14:20|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1378.9|1377.7|116
1627582470000|2021-07-29 18:14:30|1379.7|1378.5|1380.3|1379.1|1380.4|1379.2|1379.7|1378.5|128
1627582480000|2021-07-29 18:14:40|1380.4|1379.2|1379.9|1378.7|1380.4|1379.2|1379.9|1378.7|101
1627582490000|2021-07-29 18:14:50|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|87
1627582500000|2021-07-29 18:15:00|1379.9|1378.7|1380|1378.8|1380.1|1378.9|1379.9|1378.7|50
1627582510000|2021-07-29 18:15:10|1379.9|1378.7|1379.2|1378|1379.9|1378.7|1379.2|1378|123
1627582520000|2021-07-29 18:15:20|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|17
1627582530000|2021-07-29 18:15:30|1379.5|1378.3|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|38
1627582540000|2021-07-29 18:15:40|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.4|1378.2|41
1627582550000|2021-07-29 18:15:50|||||||||24
1627582560000|2021-07-29 18:16:00|1379.8|1378.6|1379.7|1378.5|1379.8|1378.6|1379.7|1378.5|130
1627582570000|2021-07-29 18:16:10|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|6
1627582580000|2021-07-29 18:16:20|1379.7|1378.5|1379.9|1378.7|1379.9|1378.7|1379.7|1378.5|21
1627582590000|2021-07-29 18:16:30|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1380|1378.8|29
1627582600000|2021-07-29 18:16:40|1380.2|1379|1380.4|1379.2|1380.4|1379.2|1380.2|1379|81
1627582610000|2021-07-29 18:16:50|||||||||126
1627582620000|2021-07-29 18:17:00|1380.3|1379.1|1380.2|1379|1380.3|1379.1|1380|1378.8|53
1627582630000|2021-07-29 18:17:10|||||||||22
1627582640000|2021-07-29 18:17:20|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|56
1627582650000|2021-07-29 18:17:30|1379.9|1378.7|1380.2|1379|1380.2|1379|1379.9|1378.7|16
1627582660000|2021-07-29 18:17:40|1380|1378.8|1380|1378.8|1380|1378.8|1379.9|1378.7|35
1627582670000|2021-07-29 18:17:50|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|17
1627582680000|2021-07-29 18:18:00|1380.1|1378.9|1380.2|1379|1380.2|1379|1380|1378.8|53
1627582690000|2021-07-29 18:18:10|1380.1|1378.9|1380|1378.8|1380.4|1379.2|1380|1378.8|33
1627582700000|2021-07-29 18:18:20|1379.9|1378.7|1379.9|1378.7|1380.2|1379|1379.9|1378.7|33
1627582710000|2021-07-29 18:18:30|1380|1378.8|1379.9|1378.7|1380.1|1378.9|1379.9|1378.7|59
1627582720000|2021-07-29 18:18:40|1380|1378.8|1380|1378.8|1380|1378.8|1380|1378.8|9
1627582730000|2021-07-29 18:18:50|1380.1|1378.9|1379.9|1378.7|1380.2|1379|1379.9|1378.7|11
1627582740000|2021-07-29 18:19:00|1380.1|1378.9|1379.9|1378.7|1380.2|1379|1379.9|1378.7|56
1627582750000|2021-07-29 18:19:10|1380.1|1378.9|1380|1378.8|1380.2|1379|1380|1378.8|21
1627582760000|2021-07-29 18:19:20|1380.1|1378.9|1380.2|1379|1380.2|1379|1380|1378.8|10
1627582770000|2021-07-29 18:19:30|1380.1|1378.9|1380.1|1378.9|1380.2|1379|1380.1|1378.9|16
1627582780000|2021-07-29 18:19:40|1379.9|1378.7|1380.1|1378.9|1380.1|1378.9|1379.9|1378.7|21
1627582790000|2021-07-29 18:19:50|1380|1378.8|1380|1378.8|1380.1|1378.9|1379.8|1378.6|28
1627603200000|2021-07-30 00:00:00|1380.7|1379.5|1379.6|1378.4|1380.7|1379.5|1379.6|1378.4|25
1627603210000|2021-07-30 00:00:10|1379.5|1378.3|1379.1|1377.9|1379.5|1378.3|1378.7|1377.5|58
1627603220000|2021-07-30 00:00:20|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1379.2|1378|15
1627603230000|2021-07-30 00:00:30|1379.5|1378.3|1379.6|1378.4|1379.6|1378.4|1379.4|1378.2|48
1627603240000|2021-07-30 00:00:40|||||||||40
1627603250000|2021-07-30 00:00:50|1379.3|1378.1|1379.4|1378.2|1379.6|1378.4|1379.2|1378|40
1627603260000|2021-07-30 00:01:00|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|5
1627603270000|2021-07-30 00:01:10|||||||||1
1627603280000|2021-07-30 00:01:20|1379.5|1378.3|1379.1|1377.9|1379.5|1378.3|1378.9|1377.7|3
1627603290000|2021-07-30 00:01:30|1379.3|1378.1|1379.9|1378.7|1380.2|1379|1379.3|1378.1|13
1627603300000|2021-07-30 00:01:40|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1380|1378.8|9
1627603310000|2021-07-30 00:01:50|1380|1378.8|1380.1|1378.9|1380.4|1379.2|1380|1378.8|4
1627603320000|2021-07-30 00:02:00|1380.2|1379|1380.6|1379.4|1380.6|1379.4|1380.1|1378.9|15
1627603330000|2021-07-30 00:02:10|||||||||3
1627603340000|2021-07-30 00:02:20|||||||||3
1627603350000|2021-07-30 00:02:30|1380.5|1379.3|1380.6|1379.4|1380.6|1379.4|1380.5|1379.3|2
1627603360000|2021-07-30 00:02:40|1380.7|1379.5|1381.1|1379.9|1381.1|1379.9|1380.7|1379.5|34
1627603370000|2021-07-30 00:02:50|1381.2|1380|1381.9|1380.7|1381.9|1380.7|1381.2|1380|119
1627603380000|2021-07-30 00:03:00|1382.1|1380.9|1381.1|1379.9|1382.1|1380.9|1381.1|1379.9|18
1627603390000|2021-07-30 00:03:10|1381.2|1380|1381.1|1379.9|1381.4|1380.2|1381.1|1379.9|11
1627603400000|2021-07-30 00:03:20|1381.3|1380.1|1381.6|1380.4|1381.6|1380.4|1381.3|1380.1|12
1627603410000|2021-07-30 00:03:30|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|4
1627603420000|2021-07-30 00:03:40|1381.6|1380.4|1381.7|1380.5|1381.7|1380.5|1381.6|1380.4|4
1627603430000|2021-07-30 00:03:50|1381.2|1380|1381.4|1380.2|1381.4|1380.2|1381.2|1380|9
1627603450000|2021-07-30 00:04:10|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|12
1627603460000|2021-07-30 00:04:20|1381.6|1380.4|1381.4|1380.2|1381.6|1380.4|1381.4|1380.2|7
1627603480000|2021-07-30 00:04:40|1381.3|1380.1|1380.7|1379.5|1381.3|1380.1|1380.7|1379.5|8
1627603490000|2021-07-30 00:04:50|||||||||3
1627603500000|2021-07-30 00:05:00|1380.8|1379.6|1380.9|1379.7|1380.9|1379.7|1380.8|1379.6|0
1627603510000|2021-07-30 00:05:10|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|6
1627603540000|2021-07-30 00:05:40|1380.7|1379.5|1380.9|1379.7|1380.9|1379.7|1380.7|1379.5|3
1627603550000|2021-07-30 00:05:50|1380.8|1379.6|1380.6|1379.4|1380.9|1379.7|1380.6|1379.4|3
1627603560000|2021-07-30 00:06:00|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|4
1627603570000|2021-07-30 00:06:10|1380.3|1379.1|1380.1|1378.9|1380.3|1379.1|1380.1|1378.9|4
1627603580000|2021-07-30 00:06:20|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|2
1627603590000|2021-07-30 00:06:30|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|4
1627603610000|2021-07-30 00:06:50|||||||||3
1627603630000|2021-07-30 00:07:10|1379.7|1378.5|1380.1|1378.9|1380.1|1378.9|1379.7|1378.5|12
1627603640000|2021-07-30 00:07:20|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|5
1627603650000|2021-07-30 00:07:30|1380.3|1379.1|1380.2|1379|1380.3|1379.1|1380.2|1379|1
1627603660000|2021-07-30 00:07:40|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1380|1378.8|5
1627603670000|2021-07-30 00:07:50|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1380|1378.8|0
1627603680000|2021-07-30 00:08:00|1380|1378.8|1379.9|1378.7|1380.1|1378.9|1379.9|1378.7|5
1627603690000|2021-07-30 00:08:10|||||||||5
1627603720000|2021-07-30 00:08:40|1379.8|1378.6|1379.4|1378.2|1379.8|1378.6|1379.1|1377.9|20
1627603730000|2021-07-30 00:08:50|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1379.2|1378|1
1627603740000|2021-07-30 00:09:00|1379.2|1378|1379.2|1378|1379.2|1378|1379.1|1377.9|2
1627603750000|2021-07-30 00:09:10|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|16
1627603760000|2021-07-30 00:09:20|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627603770000|2021-07-30 00:09:30|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|5
1627603780000|2021-07-30 00:09:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|7
1627603790000|2021-07-30 00:09:50|1377.4|1376.2|1377.9|1376.7|1377.9|1376.7|1377.4|1376.2|25
1627603800000|2021-07-30 00:10:00|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|3
1627603810000|2021-07-30 00:10:10|||||||||2
1627603820000|2021-07-30 00:10:20|1377.7|1376.5|1377.4|1376.2|1377.7|1376.5|1377.4|1376.2|10
1627603830000|2021-07-30 00:10:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|6
1627603840000|2021-07-30 00:10:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|3
1627603850000|2021-07-30 00:10:50|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|2
1627603860000|2021-07-30 00:11:00|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|6
1627603870000|2021-07-30 00:11:10|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|3
1627603880000|2021-07-30 00:11:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|14
1627603890000|2021-07-30 00:11:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|2
1627603910000|2021-07-30 00:11:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|5
1627603920000|2021-07-30 00:12:00|1377.9|1376.7|1378|1376.8|1378.1|1376.9|1377.9|1376.7|3
1627603930000|2021-07-30 00:12:10|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|1
1627603940000|2021-07-30 00:12:20|||||||||1
1627603970000|2021-07-30 00:12:50|1377.8|1376.6|1377.4|1376.2|1377.8|1376.6|1377.4|1376.2|8
1627603980000|2021-07-30 00:13:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|2
1627604000000|2021-07-30 00:13:20|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|3
1627604010000|2021-07-30 00:13:30|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|0
1627604020000|2021-07-30 00:13:40|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|5
1627604040000|2021-07-30 00:14:00|1377.4|1376.2|1377.2|1376|1377.5|1376.3|1377.2|1376|1
1627604050000|2021-07-30 00:14:10|||||||||1
1627604060000|2021-07-30 00:14:20|1377.3|1376.1|1377|1375.8|1377.3|1376.1|1376.9|1375.7|10
1627604070000|2021-07-30 00:14:30|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.9|1375.7|2
1627604080000|2021-07-30 00:14:40|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|6
1627604090000|2021-07-30 00:14:50|1377|1375.8|1377|1375.8|1377.1|1375.9|1377|1375.8|1
1627604100000|2021-07-30 00:15:00|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.9|1375.7|5
1627604110000|2021-07-30 00:15:10|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|0
1627604120000|2021-07-30 00:15:20|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|18
1627604130000|2021-07-30 00:15:30|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|2
1627604140000|2021-07-30 00:15:40|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1377|1375.8|2
1627604150000|2021-07-30 00:15:50|1377.2|1376|1377.5|1376.3|1377.5|1376.3|1377.2|1376|0
1627604170000|2021-07-30 00:16:10|1377.4|1376.2|1376.9|1375.7|1377.4|1376.2|1376.9|1375.7|10
1627604180000|2021-07-30 00:16:20|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|10
1627604190000|2021-07-30 00:16:30|||||||||2
1627604200000|2021-07-30 00:16:40|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1627604220000|2021-07-30 00:17:00|||||||||1
1627604230000|2021-07-30 00:17:10|||||||||2
1627604250000|2021-07-30 00:17:30|||||||||1
1627604260000|2021-07-30 00:17:40|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|2
1627604270000|2021-07-30 00:17:50|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|8
1627604280000|2021-07-30 00:18:00|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|3
1627604290000|2021-07-30 00:18:10|1376.7|1375.5|1376.9|1375.7|1376.9|1375.7|1376.5|1375.3|14
1627604300000|2021-07-30 00:18:20|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|1
1627604340000|2021-07-30 00:19:00|1377.1|1375.9|1377.5|1376.3|1377.5|1376.3|1377|1375.8|6
1627604370000|2021-07-30 00:19:30|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|1
1627604380000|2021-07-30 00:19:40|1377.7|1376.5|1378|1376.8|1378|1376.8|1377.6|1376.4|5
1627604390000|2021-07-30 00:19:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627604400000|2021-07-30 00:20:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|1
1627604430000|2021-07-30 00:20:30|1378.1|1376.9|1377.7|1376.5|1378.1|1376.9|1377.7|1376.5|4
1627604450000|2021-07-30 00:20:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627604460000|2021-07-30 00:21:00|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|2
1627604470000|2021-07-30 00:21:10|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|3
1627604480000|2021-07-30 00:21:20|||||||||1
1627604490000|2021-07-30 00:21:30|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.4|1376.2|1
1627604500000|2021-07-30 00:21:40|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627604510000|2021-07-30 00:21:50|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1
1627604520000|2021-07-30 00:22:00|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377|1375.8|6
1627604530000|2021-07-30 00:22:10|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|0
1627604540000|2021-07-30 00:22:20|||||||||1
1627604550000|2021-07-30 00:22:30|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1627604580000|2021-07-30 00:23:00|1377.7|1376.5|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|3
1627604590000|2021-07-30 00:23:10|||||||||1
1627604610000|2021-07-30 00:23:30|||||||||5
1627604640000|2021-07-30 00:24:00|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|7
1627604650000|2021-07-30 00:24:10|1377.5|1376.3|1377.4|1376.2|1377.5|1376.3|1377.3|1376.1|0
1627604660000|2021-07-30 00:24:20|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|0
1627604670000|2021-07-30 00:24:30|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1376.9|1375.7|5
1627604690000|2021-07-30 00:24:50|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.9|1375.7|3
1627604710000|2021-07-30 00:25:10|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|1
1627604720000|2021-07-30 00:25:20|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|2
1627604730000|2021-07-30 00:25:30|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|0
1627604760000|2021-07-30 00:26:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|3
1627604770000|2021-07-30 00:26:10|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|0
1627604780000|2021-07-30 00:26:20|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|0
1627604800000|2021-07-30 00:26:40|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1627604810000|2021-07-30 00:26:50|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|1
1627604820000|2021-07-30 00:27:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|3
1627604830000|2021-07-30 00:27:10|||||||||1
1627604880000|2021-07-30 00:28:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|1
1627604890000|2021-07-30 00:28:10|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1
1627604910000|2021-07-30 00:28:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627604930000|2021-07-30 00:28:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|3
1627604960000|2021-07-30 00:29:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1627604990000|2021-07-30 00:29:50|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1
1627605000000|2021-07-30 00:30:00|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|4
1627605030000|2021-07-30 00:30:30|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|2
1627605050000|2021-07-30 00:30:50|||||||||7
1627605060000|2021-07-30 00:31:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|2
1627605090000|2021-07-30 00:31:30|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|6
1627605100000|2021-07-30 00:31:40|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1627605120000|2021-07-30 00:32:00|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|3
1627605150000|2021-07-30 00:32:30|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|8
1627605160000|2021-07-30 00:32:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1
1627605170000|2021-07-30 00:32:50|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|0
1627605190000|2021-07-30 00:33:10|1377.2|1376|1377.5|1376.3|1377.5|1376.3|1377.2|1376|5
1627605230000|2021-07-30 00:33:50|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627605240000|2021-07-30 00:34:00|||||||||3
1627605250000|2021-07-30 00:34:10|1377.5|1376.3|1377.2|1376|1377.5|1376.3|1377.2|1376|3
1627605260000|2021-07-30 00:34:20|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|4
1627605300000|2021-07-30 00:35:00|1376.9|1375.7|1376.9|1375.7|1377|1375.8|1376.9|1375.7|1
1627605310000|2021-07-30 00:35:10|1376.8|1375.6|1376.5|1375.3|1376.8|1375.6|1376.4|1375.2|3
1627605320000|2021-07-30 00:35:20|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627605330000|2021-07-30 00:35:30|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1627605360000|2021-07-30 00:36:00|1376.2|1375|1376.2|1375|1376.3|1375.1|1376.2|1375|16
1627605370000|2021-07-30 00:36:10|||||||||2
1627605380000|2021-07-30 00:36:20|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|3
1627605400000|2021-07-30 00:36:40|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|5
1627605410000|2021-07-30 00:36:50|||||||||1
1627605420000|2021-07-30 00:37:00|1376.6|1375.4|1377.4|1376.2|1377.5|1376.3|1376.6|1375.4|20
1627605430000|2021-07-30 00:37:10|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|4
1627605450000|2021-07-30 00:37:30|||||||||3
1627605490000|2021-07-30 00:38:10|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1
1627605500000|2021-07-30 00:38:20|||||||||1
1627605520000|2021-07-30 00:38:40|1377|1375.8|1377|1375.8|1377|1375.8|1376.9|1375.7|5
1627605540000|2021-07-30 00:39:00|||||||||1
1627605550000|2021-07-30 00:39:10|1376.9|1375.7|1376.1|1374.9|1377|1375.8|1376.1|1374.9|75
1627605560000|2021-07-30 00:39:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|3
1627605610000|2021-07-30 00:40:10|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|1
1627605650000|2021-07-30 00:40:50|1376.3|1375.1|1376.4|1375.2|1376.5|1375.3|1376.3|1375.1|7
1627605720000|2021-07-30 00:42:00|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|0
1627605730000|2021-07-30 00:42:10|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|3
1627605770000|2021-07-30 00:42:50|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|1
1627605790000|2021-07-30 00:43:10|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|2
1627605800000|2021-07-30 00:43:20|1375.9|1374.7|1375.9|1374.7|1376|1374.8|1375.9|1374.7|0
1627605810000|2021-07-30 00:43:30|1375.7|1374.5|1376.1|1374.9|1376.1|1374.9|1375.7|1374.5|22
1627605820000|2021-07-30 00:43:40|1376.6|1375.4|1376.4|1375.2|1376.6|1375.4|1376.4|1375.2|28
1627605830000|2021-07-30 00:43:50|1376.3|1375.1|1376.1|1374.9|1376.3|1375.1|1376.1|1374.9|6
1627605840000|2021-07-30 00:44:00|1376|1374.8|1376|1374.8|1376|1374.8|1375.9|1374.7|3
1627605850000|2021-07-30 00:44:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1627605860000|2021-07-30 00:44:20|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|2
1627605870000|2021-07-30 00:44:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1627605880000|2021-07-30 00:44:40|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1627605890000|2021-07-30 00:44:50|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|1
1627605900000|2021-07-30 00:45:00|||||||||1
1627605920000|2021-07-30 00:45:20|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|7
1627605930000|2021-07-30 00:45:30|||||||||1
1627605940000|2021-07-30 00:45:40|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|12
1627605950000|2021-07-30 00:45:50|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|1
1627605960000|2021-07-30 00:46:00|1375.8|1374.6|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|2
1627606010000|2021-07-30 00:46:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|11
1627606020000|2021-07-30 00:47:00|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|2
1627606030000|2021-07-30 00:47:10|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1
1627606040000|2021-07-30 00:47:20|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.4|1374.2|2
1627606050000|2021-07-30 00:47:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1627606060000|2021-07-30 00:47:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1627606070000|2021-07-30 00:47:50|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627606080000|2021-07-30 00:48:00|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|0
1627606140000|2021-07-30 00:49:00|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|4
1627606180000|2021-07-30 00:49:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|6
1627606190000|2021-07-30 00:49:50|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1627606220000|2021-07-30 00:50:20|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|10
1627606260000|2021-07-30 00:51:00|||||||||1
1627606280000|2021-07-30 00:51:20|||||||||1
1627606310000|2021-07-30 00:51:50|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|6
1627606320000|2021-07-30 00:52:00|1375.1|1373.9|1374.9|1373.7|1375.1|1373.9|1374.9|1373.7|6
1627606340000|2021-07-30 00:52:20|1375.4|1374.2|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|23
1627606350000|2021-07-30 00:52:30|1375.6|1374.4|1375.3|1374.1|1375.6|1374.4|1375.3|1374.1|3
1627606360000|2021-07-30 00:52:40|1375.4|1374.2|1375.6|1374.4|1375.6|1374.4|1375.4|1374.2|33
1627606370000|2021-07-30 00:52:50|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1627606380000|2021-07-30 00:53:00|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|0
1627606400000|2021-07-30 00:53:20|||||||||2
1627606440000|2021-07-30 00:54:00|||||||||3
1627606470000|2021-07-30 00:54:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627606480000|2021-07-30 00:54:40|1375.6|1374.4|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|4
1627606490000|2021-07-30 00:54:50|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|0
1627606500000|2021-07-30 00:55:00|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|6
1627606510000|2021-07-30 00:55:10|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627606520000|2021-07-30 00:55:20|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1627606540000|2021-07-30 00:55:40|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|2
1627606560000|2021-07-30 00:56:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1627606570000|2021-07-30 00:56:10|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|13
1627606600000|2021-07-30 00:56:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627606620000|2021-07-30 00:57:00|||||||||1
1627606630000|2021-07-30 00:57:10|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1627606640000|2021-07-30 00:57:20|||||||||1
1627606660000|2021-07-30 00:57:40|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|3
1627606720000|2021-07-30 00:58:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1627606730000|2021-07-30 00:58:50|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1627606750000|2021-07-30 00:59:10|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|0
1627606780000|2021-07-30 00:59:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1627606790000|2021-07-30 00:59:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1627606800000|2021-07-30 01:00:00|1375.5|1374.3|1374.4|1373.2|1375.6|1374.4|1374.3|1373.1|29
1627606810000|2021-07-30 01:00:10|1374.6|1373.4|1374.7|1373.5|1374.8|1373.6|1374.6|1373.4|1
1627606820000|2021-07-30 01:00:20|1374.5|1373.3|1374.2|1373|1374.5|1373.3|1374.2|1373|6
1627606830000|2021-07-30 01:00:30|1374.4|1373.2|1374.2|1373|1374.4|1373.2|1373.9|1372.7|15
1627606840000|2021-07-30 01:00:40|1374.1|1372.9|1373.9|1372.7|1374.2|1373|1373.9|1372.7|5
1627606850000|2021-07-30 01:00:50|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|19
1627606860000|2021-07-30 01:01:00|1373.5|1372.3|1373.9|1372.7|1373.9|1372.7|1373.5|1372.3|18
1627606870000|2021-07-30 01:01:10|1374.5|1373.3|1374.2|1373|1374.5|1373.3|1374.2|1373|20
1627606880000|2021-07-30 01:01:20|1374.3|1373.1|1374|1372.8|1374.3|1373.1|1373.9|1372.7|5
1627606890000|2021-07-30 01:01:30|1373.9|1372.7|1373.4|1372.2|1374|1372.8|1373.4|1372.2|7
1627606900000|2021-07-30 01:01:40|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|0
1627606910000|2021-07-30 01:01:50|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|4
1627606920000|2021-07-30 01:02:00|1373.9|1372.7|1374|1372.8|1374.1|1372.9|1373.9|1372.7|3
1627606930000|2021-07-30 01:02:10|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1374|1372.8|1
1627606940000|2021-07-30 01:02:20|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1
1627606950000|2021-07-30 01:02:30|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|3
1627606960000|2021-07-30 01:02:40|1373.8|1372.6|1373.5|1372.3|1373.8|1372.6|1373.4|1372.2|24
1627606970000|2021-07-30 01:02:50|1373.4|1372.2|1373|1371.8|1373.4|1372.2|1373|1371.8|24
1627606980000|2021-07-30 01:03:00|1373.2|1372|1373.4|1372.2|1373.4|1372.2|1373.1|1371.9|3
1627606990000|2021-07-30 01:03:10|1373|1371.8|1372.8|1371.6|1373|1371.8|1372.8|1371.6|67
1627607000000|2021-07-30 01:03:20|1372.7|1371.5|1372.4|1371.2|1372.8|1371.6|1372.4|1371.2|59
1627607010000|2021-07-30 01:03:30|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|4
1627607020000|2021-07-30 01:03:40|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|2
1627607030000|2021-07-30 01:03:50|1372.8|1371.6|1373.4|1372.2|1373.4|1372.2|1372.8|1371.6|11
1627607050000|2021-07-30 01:04:10|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1627607080000|2021-07-30 01:04:40|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|1
1627607090000|2021-07-30 01:04:50|1374|1372.8|1374.3|1373.1|1374.3|1373.1|1374|1372.8|0
1627607100000|2021-07-30 01:05:00|1374.4|1373.2|1374.2|1373|1374.4|1373.2|1374.1|1372.9|7
1627607110000|2021-07-30 01:05:10|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|21
1627607120000|2021-07-30 01:05:20|1374.1|1372.9|1374.5|1373.3|1374.9|1373.7|1374.1|1372.9|40
1627607130000|2021-07-30 01:05:30|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.2|1373|2
1627607140000|2021-07-30 01:05:40|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|2
1627607160000|2021-07-30 01:06:00|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|0
1627607170000|2021-07-30 01:06:10|1374.5|1373.3|1374.1|1372.9|1374.5|1373.3|1374.1|1372.9|26
1627607180000|2021-07-30 01:06:20|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|1
1627607200000|2021-07-30 01:06:40|||||||||11
1627607260000|2021-07-30 01:07:40|1374.3|1373.1|1374.6|1373.4|1374.6|1373.4|1374.3|1373.1|8
1627607270000|2021-07-30 01:07:50|1374.5|1373.3|1374.8|1373.6|1375.1|1373.9|1374.5|1373.3|38
1627607280000|2021-07-30 01:08:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627607290000|2021-07-30 01:08:10|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|6
1627607300000|2021-07-30 01:08:20|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|0
1627607310000|2021-07-30 01:08:30|1375|1373.8|1375.3|1374.1|1375.3|1374.1|1375|1373.8|2
1627607330000|2021-07-30 01:08:50|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|0
1627607340000|2021-07-30 01:09:00|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|2
1627607350000|2021-07-30 01:09:10|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375|1373.8|2
1627607360000|2021-07-30 01:09:20|1375.3|1374.1|1375|1373.8|1375.3|1374.1|1374.9|1373.7|1
1627607370000|2021-07-30 01:09:30|1374.8|1373.6|1374.9|1373.7|1375|1373.8|1374.8|1373.6|0
1627607400000|2021-07-30 01:10:00|1374.8|1373.6|1374.1|1372.9|1374.8|1373.6|1374.1|1372.9|13
1627607410000|2021-07-30 01:10:10|1374|1372.8|1373.7|1372.5|1374|1372.8|1373.6|1372.4|24
1627607430000|2021-07-30 01:10:30|||||||||1
1627607440000|2021-07-30 01:10:40|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|2
1627607450000|2021-07-30 01:10:50|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|2
1627607460000|2021-07-30 01:11:00|||||||||1
1627607470000|2021-07-30 01:11:10|1373.1|1371.9|1373.3|1372.1|1373.3|1372.1|1373.1|1371.9|8
1627607480000|2021-07-30 01:11:20|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.2|1372|0
1627607490000|2021-07-30 01:11:30|1373.2|1372|1373.3|1372.1|1373.4|1372.2|1373.2|1372|6
1627607500000|2021-07-30 01:11:40|1372.8|1371.6|1372.5|1371.3|1372.8|1371.6|1372.4|1371.2|38
1627607510000|2021-07-30 01:11:50|1372.4|1371.2|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|5
1627607520000|2021-07-30 01:12:00|1372.3|1371.1|1371.4|1370.2|1372.3|1371.1|1371.2|1370|137
1627607530000|2021-07-30 01:12:10|1371.6|1370.4|1371.9|1370.7|1371.9|1370.7|1371.5|1370.3|3
1627607540000|2021-07-30 01:12:20|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|18
1627607550000|2021-07-30 01:12:30|1372.1|1370.9|1372.5|1371.3|1372.5|1371.3|1372.1|1370.9|4
1627607560000|2021-07-30 01:12:40|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.2|1371|2
1627607570000|2021-07-30 01:12:50|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1627607580000|2021-07-30 01:13:00|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.2|1371|7
1627607590000|2021-07-30 01:13:10|1372.9|1371.7|1372.6|1371.4|1372.9|1371.7|1372.6|1371.4|27
1627607610000|2021-07-30 01:13:30|||||||||2
1627607620000|2021-07-30 01:13:40|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|2
1627607630000|2021-07-30 01:13:50|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|0
1627607640000|2021-07-30 01:14:00|1372.4|1371.2|1372.4|1371.2|1372.7|1371.5|1372.4|1371.2|9
1627607650000|2021-07-30 01:14:10|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1627607660000|2021-07-30 01:14:20|1372.7|1371.5|1373|1371.8|1373|1371.8|1372.7|1371.5|5
1627607670000|2021-07-30 01:14:30|1372.9|1371.7|1372.8|1371.6|1373.1|1371.9|1372.8|1371.6|4
1627607680000|2021-07-30 01:14:40|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627607690000|2021-07-30 01:14:50|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627607700000|2021-07-30 01:15:00|1372.8|1371.6|1372.7|1371.5|1372.8|1371.6|1372.4|1371.2|10
1627607710000|2021-07-30 01:15:10|1373.2|1372|1373.6|1372.4|1373.6|1372.4|1373.2|1372|5
1627607720000|2021-07-30 01:15:20|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1
1627607730000|2021-07-30 01:15:30|1373.9|1372.7|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|1
1627607740000|2021-07-30 01:15:40|1373.8|1372.6|1374|1372.8|1374|1372.8|1373.8|1372.6|2
1627607750000|2021-07-30 01:15:50|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|0
1627607760000|2021-07-30 01:16:00|1373.9|1372.7|1373.8|1372.6|1374|1372.8|1373.6|1372.4|8
1627607770000|2021-07-30 01:16:10|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|1
1627607780000|2021-07-30 01:16:20|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|3
1627607790000|2021-07-30 01:16:30|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1627607800000|2021-07-30 01:16:40|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|2
1627607810000|2021-07-30 01:16:50|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|1
1627607820000|2021-07-30 01:17:00|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|6
1627607830000|2021-07-30 01:17:10|1373.8|1372.6|1374|1372.8|1374|1372.8|1373.8|1372.6|3
1627607850000|2021-07-30 01:17:30|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1374|1372.8|0
1627607860000|2021-07-30 01:17:40|||||||||7
1627607870000|2021-07-30 01:17:50|1374.2|1373|1373.3|1372.1|1374.2|1373|1373.3|1372.1|31
1627607880000|2021-07-30 01:18:00|1373.2|1372|1372.7|1371.5|1373.2|1372|1372.7|1371.5|1
1627607890000|2021-07-30 01:18:10|1372.6|1371.4|1371.9|1370.7|1372.7|1371.5|1371.9|1370.7|30
1627607900000|2021-07-30 01:18:20|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|12
1627607910000|2021-07-30 01:18:30|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|18
1627607920000|2021-07-30 01:18:40|1372.1|1370.9|1372.2|1371|1372.4|1371.2|1372.1|1370.9|2
1627607930000|2021-07-30 01:18:50|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|0
1627607940000|2021-07-30 01:19:00|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|3
1627607950000|2021-07-30 01:19:10|1372.3|1371.1|1372.5|1371.3|1372.5|1371.3|1372.3|1371.1|3
1627607960000|2021-07-30 01:19:20|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.2|1371|0
1627607970000|2021-07-30 01:19:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|1
1627607980000|2021-07-30 01:19:40|1372.3|1371.1|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|0
1627607990000|2021-07-30 01:19:50|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|8
1627608000000|2021-07-30 01:20:00|1372.2|1371|1372|1370.8|1372.2|1371|1372|1370.8|0
1627608010000|2021-07-30 01:20:10|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371|1369.8|48
1627608020000|2021-07-30 01:20:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1627608030000|2021-07-30 01:20:30|1371.5|1370.3|1371.7|1370.5|1371.9|1370.7|1371.5|1370.3|6
1627608050000|2021-07-30 01:20:50|1371.6|1370.4|1372|1370.8|1372|1370.8|1371.6|1370.4|1
1627608060000|2021-07-30 01:21:00|1372.2|1371|1372|1370.8|1372.2|1371|1371.9|1370.7|24
1627608070000|2021-07-30 01:21:10|1372.1|1370.9|1373.2|1372|1373.2|1372|1372.1|1370.9|15
1627608080000|2021-07-30 01:21:20|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|4
1627608100000|2021-07-30 01:21:40|1373.1|1371.9|1373|1371.8|1373.2|1372|1372.9|1371.7|4
1627608110000|2021-07-30 01:21:50|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|7
1627608120000|2021-07-30 01:22:00|1372.7|1371.5|1372.2|1371|1372.7|1371.5|1372.2|1371|37
1627608130000|2021-07-30 01:22:10|1372.3|1371.1|1372.9|1371.7|1372.9|1371.7|1372.3|1371.1|5
1627608140000|2021-07-30 01:22:20|1372.8|1371.6|1372.7|1371.5|1372.9|1371.7|1372.7|1371.5|1
1627608150000|2021-07-30 01:22:30|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|4
1627608170000|2021-07-30 01:22:50|1372.4|1371.2|1372.3|1371.1|1372.5|1371.3|1372.3|1371.1|4
1627608180000|2021-07-30 01:23:00|1372.2|1371|1371.9|1370.7|1372.2|1371|1371.9|1370.7|5
1627608190000|2021-07-30 01:23:10|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.6|1370.4|6
1627608200000|2021-07-30 01:23:20|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|11
1627608220000|2021-07-30 01:23:40|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1627608230000|2021-07-30 01:23:50|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1627608240000|2021-07-30 01:24:00|1372.2|1371|1372|1370.8|1372.2|1371|1372|1370.8|4
1627608250000|2021-07-30 01:24:10|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1
1627608270000|2021-07-30 01:24:30|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|0
1627608280000|2021-07-30 01:24:40|1371.8|1370.6|1371.6|1370.4|1371.9|1370.7|1371.6|1370.4|23
1627608290000|2021-07-30 01:24:50|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|3
1627608300000|2021-07-30 01:25:00|1371.4|1370.2|1371.7|1370.5|1371.7|1370.5|1371.4|1370.2|6
1627608310000|2021-07-30 01:25:10|1371.9|1370.7|1371.9|1370.7|1372|1370.8|1371.9|1370.7|5
1627608320000|2021-07-30 01:25:20|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|5
1627608330000|2021-07-30 01:25:30|1371.5|1370.3|1372|1370.8|1372|1370.8|1371.5|1370.3|9
1627608340000|2021-07-30 01:25:40|1371.9|1370.7|1372.2|1371|1372.2|1371|1371.6|1370.4|14
1627608360000|2021-07-30 01:26:00|1372.1|1370.9|1372.1|1370.9|1372.2|1371|1372.1|1370.9|2
1627608370000|2021-07-30 01:26:10|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|2
1627608380000|2021-07-30 01:26:20|||||||||1
1627608390000|2021-07-30 01:26:30|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|1
1627608400000|2021-07-30 01:26:40|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|2
1627608410000|2021-07-30 01:26:50|1372.4|1371.2|1372.2|1371|1372.4|1371.2|1372.2|1371|1
1627608420000|2021-07-30 01:27:00|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|5
1627608430000|2021-07-30 01:27:10|1372.3|1371.1|1371.9|1370.7|1372.3|1371.1|1371.9|1370.7|4
1627608440000|2021-07-30 01:27:20|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|0
1627608450000|2021-07-30 01:27:30|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|0
1627608460000|2021-07-30 01:27:40|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|0
1627608470000|2021-07-30 01:27:50|1372.2|1371|1372.4|1371.2|1372.4|1371.2|1372.2|1371|2
1627608490000|2021-07-30 01:28:10|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1627608500000|2021-07-30 01:28:20|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|2
1627608510000|2021-07-30 01:28:30|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|5
1627608530000|2021-07-30 01:28:50|||||||||3
1627608540000|2021-07-30 01:29:00|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1627608550000|2021-07-30 01:29:10|||||||||5
1627608570000|2021-07-30 01:29:30|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1627608590000|2021-07-30 01:29:50|1372.4|1371.2|1372.2|1371|1372.4|1371.2|1372.2|1371|11
1627608600000|2021-07-30 01:30:00|||||||||3
1627608610000|2021-07-30 01:30:10|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1627608620000|2021-07-30 01:30:20|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|2
1627608630000|2021-07-30 01:30:30|1372.3|1371.1|1372.5|1371.3|1372.5|1371.3|1372.3|1371.1|1
1627608640000|2021-07-30 01:30:40|1372.6|1371.4|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|0
1627608650000|2021-07-30 01:30:50|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|3
1627608660000|2021-07-30 01:31:00|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.7|1371.5|1
1627608670000|2021-07-30 01:31:10|1373|1371.8|1373.2|1372|1373.4|1372.2|1373|1371.8|0
1627608680000|2021-07-30 01:31:20|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|0
1627608690000|2021-07-30 01:31:30|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|5
1627608700000|2021-07-30 01:31:40|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|3
1627608710000|2021-07-30 01:31:50|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|7
1627608720000|2021-07-30 01:32:00|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627608750000|2021-07-30 01:32:30|||||||||1
1627608760000|2021-07-30 01:32:40|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|2
1627608780000|2021-07-30 01:33:00|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|4
1627608800000|2021-07-30 01:33:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|4
1627608810000|2021-07-30 01:33:30|1372.7|1371.5|1373.4|1372.2|1373.4|1372.2|1372.7|1371.5|6
1627608820000|2021-07-30 01:33:40|1373.3|1372.1|1373.2|1372|1373.3|1372.1|1373.2|1372|2
1627608830000|2021-07-30 01:33:50|1373.1|1371.9|1373.1|1371.9|1373.2|1372|1373.1|1371.9|1
1627608840000|2021-07-30 01:34:00|1373.2|1372|1373.5|1372.3|1373.5|1372.3|1373.2|1372|3
1627608850000|2021-07-30 01:34:10|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|0
1627608860000|2021-07-30 01:34:20|1373.7|1372.5|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|5
1627608870000|2021-07-30 01:34:30|1373.9|1372.7|1373.7|1372.5|1374|1372.8|1373.7|1372.5|1
1627608880000|2021-07-30 01:34:40|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|17
1627608890000|2021-07-30 01:34:50|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1627608900000|2021-07-30 01:35:00|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|0
1627608910000|2021-07-30 01:35:10|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|1
1627608920000|2021-07-30 01:35:20|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|0
1627608930000|2021-07-30 01:35:30|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|5
1627608940000|2021-07-30 01:35:40|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1627608950000|2021-07-30 01:35:50|1373.4|1372.2|1373.2|1372|1373.4|1372.2|1373.2|1372|2
1627608960000|2021-07-30 01:36:00|1373.4|1372.2|1374|1372.8|1374.1|1372.9|1373.4|1372.2|31
1627609000000|2021-07-30 01:36:40|||||||||1
1627609010000|2021-07-30 01:36:50|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|2
1627609020000|2021-07-30 01:37:00|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1627609030000|2021-07-30 01:37:10|1374|1372.8|1374.2|1373|1374.2|1373|1374|1372.8|3
1627609040000|2021-07-30 01:37:20|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|0
1627609060000|2021-07-30 01:37:40|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|0
1627609070000|2021-07-30 01:37:50|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|0
1627609080000|2021-07-30 01:38:00|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|11
1627609090000|2021-07-30 01:38:10|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|1
1627609100000|2021-07-30 01:38:20|1374.1|1372.9|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|11
1627609110000|2021-07-30 01:38:30|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1374|1372.8|0
1627609120000|2021-07-30 01:38:40|1374.2|1373|1374.2|1373|1374.2|1373|1374.1|1372.9|1
1627609140000|2021-07-30 01:39:00|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|0
1627609160000|2021-07-30 01:39:20|1374|1372.8|1374|1372.8|1374|1372.8|1373.9|1372.7|6
1627609170000|2021-07-30 01:39:30|1374.1|1372.9|1374.2|1373|1374.2|1373|1374|1372.8|2
1627609180000|2021-07-30 01:39:40|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|0
1627609190000|2021-07-30 01:39:50|1373.9|1372.7|1373.7|1372.5|1374|1372.8|1373.7|1372.5|8
1627609210000|2021-07-30 01:40:10|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|0
1627609230000|2021-07-30 01:40:30|||||||||1
1627609240000|2021-07-30 01:40:40|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|2
1627609250000|2021-07-30 01:40:50|||||||||7
1627609260000|2021-07-30 01:41:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|12
1627609270000|2021-07-30 01:41:10|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|1
1627609290000|2021-07-30 01:41:30|1373.9|1372.7|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|22
1627609300000|2021-07-30 01:41:40|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|2
1627609310000|2021-07-30 01:41:50|||||||||2
1627609320000|2021-07-30 01:42:00|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1374|1372.8|11
1627609330000|2021-07-30 01:42:10|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|0
1627609340000|2021-07-30 01:42:20|1374.2|1373|1374.2|1373|1374.3|1373.1|1374.2|1373|2
1627609350000|2021-07-30 01:42:30|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1
1627609360000|2021-07-30 01:42:40|1374.2|1373|1374.7|1373.5|1374.9|1373.7|1374.2|1373|14
1627609380000|2021-07-30 01:43:00|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1627609390000|2021-07-30 01:43:10|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|4
1627609400000|2021-07-30 01:43:20|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|5
1627609410000|2021-07-30 01:43:30|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|0
1627609430000|2021-07-30 01:43:50|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|0
1627609440000|2021-07-30 01:44:00|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.4|1373.2|7
1627609450000|2021-07-30 01:44:10|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|2
1627609470000|2021-07-30 01:44:30|1374.4|1373.2|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|20
1627609480000|2021-07-30 01:44:40|||||||||11
1627609490000|2021-07-30 01:44:50|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|4
1627609500000|2021-07-30 01:45:00|1374.4|1373.2|1374.2|1373|1374.5|1373.3|1374.2|1373|4
1627609510000|2021-07-30 01:45:10|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|10
1627609520000|2021-07-30 01:45:20|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1
1627609530000|2021-07-30 01:45:30|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627609540000|2021-07-30 01:45:40|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|1
1627609550000|2021-07-30 01:45:50|1374.6|1373.4|1375.6|1374.4|1375.6|1374.4|1374.4|1373.2|162
1627609560000|2021-07-30 01:46:00|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|3
1627609570000|2021-07-30 01:46:10|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1
1627609580000|2021-07-30 01:46:20|1375.4|1374.2|1375.3|1374.1|1375.5|1374.3|1375.1|1373.9|1
1627609590000|2021-07-30 01:46:30|1375.2|1374|1375.5|1374.3|1375.5|1374.3|1375.2|1374|1
1627609600000|2021-07-30 01:46:40|1375.4|1374.2|1375.2|1374|1375.4|1374.2|1375.2|1374|1
1627609610000|2021-07-30 01:46:50|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627609640000|2021-07-30 01:47:20|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|8
1627609650000|2021-07-30 01:47:30|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1627609660000|2021-07-30 01:47:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627609670000|2021-07-30 01:47:50|1375|1373.8|1375.2|1374|1375.2|1374|1375|1373.8|2
1627609680000|2021-07-30 01:48:00|1375.4|1374.2|1375.2|1374|1375.4|1374.2|1375.2|1374|1
1627609710000|2021-07-30 01:48:30|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|1
1627609720000|2021-07-30 01:48:40|1375.3|1374.1|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|0
1627609730000|2021-07-30 01:48:50|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|7
1627609740000|2021-07-30 01:49:00|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|20
1627609750000|2021-07-30 01:49:10|||||||||4
1627609770000|2021-07-30 01:49:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1627609790000|2021-07-30 01:49:50|1374.9|1373.7|1375.4|1374.2|1375.4|1374.2|1374.7|1373.5|3
1627609800000|2021-07-30 01:50:00|||||||||7
1627609810000|2021-07-30 01:50:10|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.2|1374|0
1627609820000|2021-07-30 01:50:20|||||||||2
1627609830000|2021-07-30 01:50:30|1375.3|1374.1|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|1
1627609840000|2021-07-30 01:50:40|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|1
1627609850000|2021-07-30 01:50:50|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|2
1627609860000|2021-07-30 01:51:00|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|2
1627609870000|2021-07-30 01:51:10|||||||||1
1627609890000|2021-07-30 01:51:30|||||||||1
1627609900000|2021-07-30 01:51:40|1375.1|1373.9|1375.2|1374|1375.3|1374.1|1375.1|1373.9|2
1627609910000|2021-07-30 01:51:50|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1627609930000|2021-07-30 01:52:10|1375.2|1374|1375.2|1374|1375.3|1374.1|1375.2|1374|1
1627609940000|2021-07-30 01:52:20|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|4
1627609950000|2021-07-30 01:52:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|3
1627609960000|2021-07-30 01:52:40|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.2|1374|0
1627609980000|2021-07-30 01:53:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627610020000|2021-07-30 01:53:40|1375.3|1374.1|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|1
1627610030000|2021-07-30 01:53:50|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1
1627610040000|2021-07-30 01:54:00|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|1
1627610050000|2021-07-30 01:54:10|1375.2|1374|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|1
1627610060000|2021-07-30 01:54:20|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|1
1627610080000|2021-07-30 01:54:40|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|2
1627610090000|2021-07-30 01:54:50|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.6|1373.4|0
1627610100000|2021-07-30 01:55:00|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|10
1627610110000|2021-07-30 01:55:10|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627610120000|2021-07-30 01:55:20|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1627610130000|2021-07-30 01:55:30|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627610140000|2021-07-30 01:55:40|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1627610180000|2021-07-30 01:56:20|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627610190000|2021-07-30 01:56:30|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|0
1627610200000|2021-07-30 01:56:40|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|0
1627610210000|2021-07-30 01:56:50|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|0
1627610220000|2021-07-30 01:57:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627610240000|2021-07-30 01:57:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|2
1627610250000|2021-07-30 01:57:30|1375.5|1374.3|1375.9|1374.7|1375.9|1374.7|1375.5|1374.3|13
1627610260000|2021-07-30 01:57:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|7
1627610270000|2021-07-30 01:57:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1627610280000|2021-07-30 01:58:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1627610290000|2021-07-30 01:58:10|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.9|1374.7|0
1627610300000|2021-07-30 01:58:20|1375.9|1374.7|1376|1374.8|1376.1|1374.9|1375.9|1374.7|0
1627610310000|2021-07-30 01:58:30|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|0
1627610320000|2021-07-30 01:58:40|1375.9|1374.7|1375.9|1374.7|1376|1374.8|1375.9|1374.7|0
1627610330000|2021-07-30 01:58:50|1375.8|1374.6|1375.3|1374.1|1375.8|1374.6|1375.2|1374|27
1627610340000|2021-07-30 01:59:00|1375.2|1374|1375.6|1374.4|1375.6|1374.4|1375.2|1374|25
1627610350000|2021-07-30 01:59:10|||||||||8
1627610360000|2021-07-30 01:59:20|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|20
1627610370000|2021-07-30 01:59:30|||||||||1
1627610440000|2021-07-30 02:00:40|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|9
1627610450000|2021-07-30 02:00:50|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.1|1373.9|2
1627610460000|2021-07-30 02:01:00|1375.1|1373.9|1375.1|1373.9|1375.2|1374|1375.1|1373.9|0
1627610470000|2021-07-30 02:01:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627610490000|2021-07-30 02:01:30|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.2|1374|0
1627610500000|2021-07-30 02:01:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|2
1627610510000|2021-07-30 02:01:50|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.3|1374.1|1
1627610520000|2021-07-30 02:02:00|1375.5|1374.3|1375.1|1373.9|1375.5|1374.3|1375.1|1373.9|2
1627610530000|2021-07-30 02:02:10|1375.2|1374|1375|1373.8|1375.2|1374|1375|1373.8|1
1627610540000|2021-07-30 02:02:20|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|0
1627610550000|2021-07-30 02:02:30|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|1
1627610570000|2021-07-30 02:02:50|1375.6|1374.4|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|7
1627610590000|2021-07-30 02:03:10|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627610600000|2021-07-30 02:03:20|1375.2|1374|1375|1373.8|1375.3|1374.1|1375|1373.8|0
1627610610000|2021-07-30 02:03:30|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|35
1627610620000|2021-07-30 02:03:40|||||||||13
1627610630000|2021-07-30 02:03:50|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627610640000|2021-07-30 02:04:00|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|9
1627610650000|2021-07-30 02:04:10|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|1
1627610690000|2021-07-30 02:04:50|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|2
1627610700000|2021-07-30 02:05:00|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|5
1627610710000|2021-07-30 02:05:10|||||||||1
1627610720000|2021-07-30 02:05:20|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|2
1627610730000|2021-07-30 02:05:30|1374.6|1373.4|1374.8|1373.6|1374.8|1373.6|1374.6|1373.4|1
1627610740000|2021-07-30 02:05:40|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|2
1627610750000|2021-07-30 02:05:50|1374.5|1373.3|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|0
1627610760000|2021-07-30 02:06:00|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|2
1627610770000|2021-07-30 02:06:10|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627610780000|2021-07-30 02:06:20|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1
1627610790000|2021-07-30 02:06:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627610800000|2021-07-30 02:06:40|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|0
1627610820000|2021-07-30 02:07:00|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|0
1627610830000|2021-07-30 02:07:10|1374.5|1373.3|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|0
1627610860000|2021-07-30 02:07:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627610870000|2021-07-30 02:07:50|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|0
1627610880000|2021-07-30 02:08:00|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|2
1627610890000|2021-07-30 02:08:10|1374.7|1373.5|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|0
1627610900000|2021-07-30 02:08:20|1374.6|1373.4|1374.5|1373.3|1374.7|1373.5|1374.4|1373.2|48
1627610910000|2021-07-30 02:08:30|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1627610920000|2021-07-30 02:08:40|1374.9|1373.7|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|4
1627610930000|2021-07-30 02:08:50|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1627610940000|2021-07-30 02:09:00|1374.9|1373.7|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|2
1627610950000|2021-07-30 02:09:10|1374.9|1373.7|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|3
1627610960000|2021-07-30 02:09:20|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|1
1627610980000|2021-07-30 02:09:40|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|1
1627611000000|2021-07-30 02:10:00|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|1
1627611020000|2021-07-30 02:10:20|1374.9|1373.7|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|2
1627611030000|2021-07-30 02:10:30|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627611060000|2021-07-30 02:11:00|1375.1|1373.9|1375.4|1374.2|1375.4|1374.2|1375.1|1373.9|0
1627611070000|2021-07-30 02:11:10|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|3
1627611080000|2021-07-30 02:11:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|2
1627611100000|2021-07-30 02:11:40|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|1
1627611110000|2021-07-30 02:11:50|1376.2|1375|1376.1|1374.9|1376.4|1375.2|1376.1|1374.9|4
1627611120000|2021-07-30 02:12:00|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|1
1627611130000|2021-07-30 02:12:10|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|8
1627611140000|2021-07-30 02:12:20|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.9|1374.7|0
1627611150000|2021-07-30 02:12:30|1375.9|1374.7|1375.6|1374.4|1375.9|1374.7|1375.6|1374.4|1
1627611160000|2021-07-30 02:12:40|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|0
1627611170000|2021-07-30 02:12:50|1375.2|1374|1375.4|1374.2|1375.4|1374.2|1375.2|1374|2
1627611180000|2021-07-30 02:13:00|||||||||1
1627611190000|2021-07-30 02:13:10|||||||||1
1627611210000|2021-07-30 02:13:30|||||||||2
1627611220000|2021-07-30 02:13:40|1375.5|1374.3|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|2
1627611250000|2021-07-30 02:14:10|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1627611270000|2021-07-30 02:14:30|1375.7|1374.5|1376|1374.8|1376|1374.8|1375.7|1374.5|7
1627611280000|2021-07-30 02:14:40|1375.9|1374.7|1375.6|1374.4|1375.9|1374.7|1375.6|1374.4|0
1627611300000|2021-07-30 02:15:00|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|0
1627611320000|2021-07-30 02:15:20|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1
1627611340000|2021-07-30 02:15:40|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|1
1627611350000|2021-07-30 02:15:50|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627611360000|2021-07-30 02:16:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1
1627611390000|2021-07-30 02:16:30|1375.9|1374.7|1376.1|1374.9|1376.5|1375.3|1375.9|1374.7|61
1627611400000|2021-07-30 02:16:40|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|1
1627611420000|2021-07-30 02:17:00|||||||||1
1627611430000|2021-07-30 02:17:10|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|20
1627611450000|2021-07-30 02:17:30|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.4|1374.2|5
1627611460000|2021-07-30 02:17:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|3
1627611470000|2021-07-30 02:17:50|1375.6|1374.4|1375.9|1374.7|1375.9|1374.7|1375.6|1374.4|1
1627611480000|2021-07-30 02:18:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|2
1627611490000|2021-07-30 02:18:10|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|1
1627611500000|2021-07-30 02:18:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|2
1627611520000|2021-07-30 02:18:40|||||||||1
1627611530000|2021-07-30 02:18:50|||||||||1
1627611540000|2021-07-30 02:19:00|||||||||1
1627611560000|2021-07-30 02:19:20|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.9|1374.7|2
1627611610000|2021-07-30 02:20:10|1376.1|1374.9|1376.4|1375.2|1376.4|1375.2|1376.1|1374.9|10
1627611630000|2021-07-30 02:20:30|1376.3|1375.1|1376.1|1374.9|1376.3|1375.1|1376.1|1374.9|1
1627611690000|2021-07-30 02:21:30|||||||||1
1627611700000|2021-07-30 02:21:40|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|2
1627611720000|2021-07-30 02:22:00|||||||||1
1627611730000|2021-07-30 02:22:10|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1627611790000|2021-07-30 02:23:10|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|2
1627611800000|2021-07-30 02:23:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|2
1627611820000|2021-07-30 02:23:40|||||||||50
1627611830000|2021-07-30 02:23:50|||||||||33
1627611880000|2021-07-30 02:24:40|||||||||2
1627611890000|2021-07-30 02:24:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1627611900000|2021-07-30 02:25:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627611910000|2021-07-30 02:25:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1627611920000|2021-07-30 02:25:20|||||||||2
1627611940000|2021-07-30 02:25:40|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|1
1627611960000|2021-07-30 02:26:00|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|4
1627611970000|2021-07-30 02:26:10|1376.1|1374.9|1376.5|1375.3|1376.5|1375.3|1376.1|1374.9|3
1627611980000|2021-07-30 02:26:20|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|1
1627612060000|2021-07-30 02:27:40|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|5
1627612070000|2021-07-30 02:27:50|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1627612080000|2021-07-30 02:28:00|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1627612100000|2021-07-30 02:28:20|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|13
1627612130000|2021-07-30 02:28:50|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1627612180000|2021-07-30 02:29:40|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|10
1627612190000|2021-07-30 02:29:50|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|8
1627612200000|2021-07-30 02:30:00|1377.1|1375.9|1377|1375.8|1377.5|1376.3|1377|1375.8|16
1627612210000|2021-07-30 02:30:10|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1376.9|1375.7|5
1627612220000|2021-07-30 02:30:20|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|5
1627612240000|2021-07-30 02:30:40|1376.6|1375.4|1376.4|1375.2|1376.6|1375.4|1376.4|1375.2|3
1627612250000|2021-07-30 02:30:50|1376.5|1375.3|1376.3|1375.1|1376.5|1375.3|1376.2|1375|1
1627612260000|2021-07-30 02:31:00|1376.4|1375.2|1376.5|1375.3|1376.6|1375.4|1376.4|1375.2|2
1627612270000|2021-07-30 02:31:10|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|0
1627612280000|2021-07-30 02:31:20|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|0
1627612290000|2021-07-30 02:31:30|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|0
1627612300000|2021-07-30 02:31:40|1376.7|1375.5|1377|1375.8|1377|1375.8|1376.7|1375.5|0
1627612310000|2021-07-30 02:31:50|1376.9|1375.7|1376.6|1375.4|1376.9|1375.7|1376.6|1375.4|0
1627612320000|2021-07-30 02:32:00|1376.9|1375.7|1376.6|1375.4|1376.9|1375.7|1376.6|1375.4|8
1627612350000|2021-07-30 02:32:30|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|2
1627612360000|2021-07-30 02:32:40|1376.6|1375.4|1376.7|1375.5|1376.8|1375.6|1376.6|1375.4|1
1627612370000|2021-07-30 02:32:50|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|0
1627612380000|2021-07-30 02:33:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1
1627612390000|2021-07-30 02:33:10|1376.8|1375.6|1376.6|1375.4|1376.8|1375.6|1376.6|1375.4|1
1627612410000|2021-07-30 02:33:30|1376.7|1375.5|1376.4|1375.2|1376.7|1375.5|1376.4|1375.2|17
1627612420000|2021-07-30 02:33:40|1376.3|1375.1|1376.1|1374.9|1376.3|1375.1|1376.1|1374.9|7
1627612430000|2021-07-30 02:33:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|1
1627612440000|2021-07-30 02:34:00|1376.3|1375.1|1376.4|1375.2|1376.6|1375.4|1376.3|1375.1|2
1627612450000|2021-07-30 02:34:10|1376.5|1375.3|1376.5|1375.3|1376.6|1375.4|1376.4|1375.2|3
1627612460000|2021-07-30 02:34:20|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|0
1627612470000|2021-07-30 02:34:30|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627612480000|2021-07-30 02:34:40|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|0
1627612490000|2021-07-30 02:34:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|5
1627612500000|2021-07-30 02:35:00|1376.2|1375|1376.4|1375.2|1376.4|1375.2|1376.2|1375|3
1627612510000|2021-07-30 02:35:10|1376.2|1375|1376.2|1375|1376.4|1375.2|1376.2|1375|1
1627612520000|2021-07-30 02:35:20|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|10
1627612540000|2021-07-30 02:35:40|1376|1374.8|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|3
1627612560000|2021-07-30 02:36:00|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|1
1627612570000|2021-07-30 02:36:10|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|0
1627612580000|2021-07-30 02:36:20|1375.9|1374.7|1375.5|1374.3|1375.9|1374.7|1375.5|1374.3|22
1627612590000|2021-07-30 02:36:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627612620000|2021-07-30 02:37:00|1375.2|1374|1375.4|1374.2|1375.4|1374.2|1375.1|1373.9|2
1627612630000|2021-07-30 02:37:10|1375.6|1374.4|1376|1374.8|1376|1374.8|1375.6|1374.4|4
1627612640000|2021-07-30 02:37:20|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|1
1627612650000|2021-07-30 02:37:30|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|6
1627612660000|2021-07-30 02:37:40|1376|1374.8|1376|1374.8|1376.1|1374.9|1376|1374.8|1
1627612670000|2021-07-30 02:37:50|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|3
1627612680000|2021-07-30 02:38:00|1376.3|1375.1|1376.6|1375.4|1376.8|1375.6|1376.3|1375.1|7
1627612690000|2021-07-30 02:38:10|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|1
1627612700000|2021-07-30 02:38:20|1376.3|1375.1|1376.6|1375.4|1376.6|1375.4|1376.2|1375|1
1627612710000|2021-07-30 02:38:30|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1627612720000|2021-07-30 02:38:40|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1627612730000|2021-07-30 02:38:50|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|0
1627612740000|2021-07-30 02:39:00|1376.6|1375.4|1376.9|1375.7|1376.9|1375.7|1376.5|1375.3|12
1627612760000|2021-07-30 02:39:20|||||||||1
1627612780000|2021-07-30 02:39:40|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|7
1627612790000|2021-07-30 02:39:50|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1627612820000|2021-07-30 02:40:20|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1377|1375.8|1
1627612850000|2021-07-30 02:40:50|1377.3|1376.1|1377.6|1376.4|1377.6|1376.4|1377.3|1376.1|8
1627612870000|2021-07-30 02:41:10|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|8
1627612880000|2021-07-30 02:41:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627612900000|2021-07-30 02:41:40|||||||||9
1627612910000|2021-07-30 02:41:50|1378|1376.8|1378|1376.8|1378.1|1376.9|1378|1376.8|4
1627612920000|2021-07-30 02:42:00|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|0
1627612930000|2021-07-30 02:42:10|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.9|1376.7|4
1627612940000|2021-07-30 02:42:20|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378.2|1377|1
1627612960000|2021-07-30 02:42:40|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|0
1627612970000|2021-07-30 02:42:50|||||||||1
1627612980000|2021-07-30 02:43:00|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|7
1627612990000|2021-07-30 02:43:10|1378.6|1377.4|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|0
1627613010000|2021-07-30 02:43:30|1378.9|1377.7|1379|1377.8|1379|1377.8|1378.9|1377.7|1
1627613030000|2021-07-30 02:43:50|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|8
1627613050000|2021-07-30 02:44:10|||||||||2
1627613070000|2021-07-30 02:44:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|6
1627613080000|2021-07-30 02:44:40|||||||||1
1627613090000|2021-07-30 02:44:50|1378.3|1377.1|1378.9|1377.7|1378.9|1377.7|1378.2|1377|25
1627613100000|2021-07-30 02:45:00|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|3
1627613110000|2021-07-30 02:45:10|1378.8|1377.6|1378.6|1377.4|1378.8|1377.6|1378.5|1377.3|1
1627613120000|2021-07-30 02:45:20|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|32
1627613130000|2021-07-30 02:45:30|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.2|1377|41
1627613140000|2021-07-30 02:45:40|1378.1|1376.9|1378.3|1377.1|1378.4|1377.2|1378.1|1376.9|3
1627613150000|2021-07-30 02:45:50|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.2|1377|0
1627613160000|2021-07-30 02:46:00|1378.1|1376.9|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|3
1627613170000|2021-07-30 02:46:10|1378.1|1376.9|1378.1|1376.9|1378.3|1377.1|1378.1|1376.9|1
1627613200000|2021-07-30 02:46:40|1378.2|1377|1378.3|1377.1|1378.3|1377.1|1378.2|1377|3
1627613210000|2021-07-30 02:46:50|1378.1|1376.9|1378.2|1377|1378.4|1377.2|1378.1|1376.9|2
1627613220000|2021-07-30 02:47:00|1378.3|1377.1|1378.5|1377.3|1378.5|1377.3|1378.3|1377.1|0
1627613260000|2021-07-30 02:47:40|1378.6|1377.4|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|0
1627613280000|2021-07-30 02:48:00|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|0
1627613290000|2021-07-30 02:48:10|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|5
1627613300000|2021-07-30 02:48:20|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.1|1376.9|5
1627613310000|2021-07-30 02:48:30|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|0
1627613320000|2021-07-30 02:48:40|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1627613340000|2021-07-30 02:49:00|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.2|1377|1
1627613360000|2021-07-30 02:49:20|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|4
1627613390000|2021-07-30 02:49:50|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1
1627613410000|2021-07-30 02:50:10|1378.3|1377.1|1378.3|1377.1|1378.4|1377.2|1378.1|1376.9|1
1627613420000|2021-07-30 02:50:20|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1627613430000|2021-07-30 02:50:30|1378.2|1377|1378.1|1376.9|1378.6|1377.4|1378.1|1376.9|7
1627613440000|2021-07-30 02:50:40|||||||||4
1627613450000|2021-07-30 02:50:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|3
1627613460000|2021-07-30 02:51:00|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|0
1627613470000|2021-07-30 02:51:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627613490000|2021-07-30 02:51:30|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|2
1627613500000|2021-07-30 02:51:40|1378.3|1377.1|1378.3|1377.1|1378.5|1377.3|1378.3|1377.1|7
1627613520000|2021-07-30 02:52:00|1378.4|1377.2|1378|1376.8|1378.4|1377.2|1378|1376.8|2
1627613540000|2021-07-30 02:52:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627613560000|2021-07-30 02:52:40|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|3
1627613570000|2021-07-30 02:52:50|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|4
1627613580000|2021-07-30 02:53:00|1378.2|1377|1378.1|1376.9|1378.3|1377.1|1378|1376.8|1
1627613590000|2021-07-30 02:53:10|||||||||1
1627613600000|2021-07-30 02:53:20|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|0
1627613610000|2021-07-30 02:53:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|2
1627613630000|2021-07-30 02:53:50|1377.5|1376.3|1377.4|1376.2|1377.5|1376.3|1377.3|1376.1|1
1627613640000|2021-07-30 02:54:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|3
1627613650000|2021-07-30 02:54:10|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|0
1627613660000|2021-07-30 02:54:20|1377.4|1376.2|1377.4|1376.2|1377.5|1376.3|1377.4|1376.2|1
1627613670000|2021-07-30 02:54:30|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1
1627613690000|2021-07-30 02:54:50|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|1
1627613700000|2021-07-30 02:55:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|3
1627613710000|2021-07-30 02:55:10|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627613720000|2021-07-30 02:55:20|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|5
1627613730000|2021-07-30 02:55:30|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|1
1627613770000|2021-07-30 02:56:10|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|0
1627613780000|2021-07-30 02:56:20|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|1
1627613790000|2021-07-30 02:56:30|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1627613810000|2021-07-30 02:56:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|2
1627613850000|2021-07-30 02:57:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627613910000|2021-07-30 02:58:30|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1
1627613930000|2021-07-30 02:58:50|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627613940000|2021-07-30 02:59:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1627613950000|2021-07-30 02:59:10|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627614000000|2021-07-30 03:00:00|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|0
1627614010000|2021-07-30 03:00:10|1377.7|1376.5|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|12
1627614020000|2021-07-30 03:00:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1627614040000|2021-07-30 03:00:40|1378.3|1377.1|1378.5|1377.3|1378.5|1377.3|1378.3|1377.1|6
1627614050000|2021-07-30 03:00:50|1378.6|1377.4|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|1
1627614080000|2021-07-30 03:01:20|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1
1627614100000|2021-07-30 03:01:40|1378.6|1377.4|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|2
1627614130000|2021-07-30 03:02:10|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|2
1627614140000|2021-07-30 03:02:20|1378.1|1376.9|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|1
1627614150000|2021-07-30 03:02:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1627614160000|2021-07-30 03:02:40|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1
1627614170000|2021-07-30 03:02:50|1378.6|1377.4|1378.8|1377.6|1378.8|1377.6|1378.6|1377.4|5
1627614190000|2021-07-30 03:03:10|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1627614210000|2021-07-30 03:03:30|1378.6|1377.4|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|4
1627614250000|2021-07-30 03:04:10|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|2
1627614260000|2021-07-30 03:04:20|1378.2|1377|1378|1376.8|1378.2|1377|1378|1376.8|2
1627614270000|2021-07-30 03:04:30|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1627614280000|2021-07-30 03:04:40|1378.2|1377|1378|1376.8|1378.3|1377.1|1378|1376.8|1
1627614290000|2021-07-30 03:04:50|1378.1|1376.9|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|0
1627614300000|2021-07-30 03:05:00|1378.2|1377|1378.2|1377|1378.3|1377.1|1378.1|1376.9|0
1627614320000|2021-07-30 03:05:20|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|0
1627614340000|2021-07-30 03:05:40|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|0
1627614360000|2021-07-30 03:06:00|1378.3|1377.1|1378|1376.8|1378.3|1377.1|1378|1376.8|0
1627614370000|2021-07-30 03:06:10|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1627614380000|2021-07-30 03:06:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1627614390000|2021-07-30 03:06:30|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|1
1627614400000|2021-07-30 03:06:40|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.8|1376.6|0
1627614410000|2021-07-30 03:06:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627614420000|2021-07-30 03:07:00|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1627614430000|2021-07-30 03:07:10|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1627614440000|2021-07-30 03:07:20|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|0
1627614460000|2021-07-30 03:07:40|1377.6|1376.4|1377.8|1376.6|1377.8|1376.6|1377.6|1376.4|0
1627614470000|2021-07-30 03:07:50|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|0
1627614480000|2021-07-30 03:08:00|1377.9|1376.7|1378.1|1376.9|1378.1|1376.9|1377.9|1376.7|0
1627614490000|2021-07-30 03:08:10|1378.2|1377|1378.5|1377.3|1378.6|1377.4|1378.2|1377|5
1627614500000|2021-07-30 03:08:20|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|0
1627614520000|2021-07-30 03:08:40|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|3
1627614530000|2021-07-30 03:08:50|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|1
1627614550000|2021-07-30 03:09:10|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1627614560000|2021-07-30 03:09:20|||||||||1
1627614600000|2021-07-30 03:10:00|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|1
1627614620000|2021-07-30 03:10:20|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1
1627614630000|2021-07-30 03:10:30|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1
1627614640000|2021-07-30 03:10:40|1378.1|1376.9|1378.1|1376.9|1378.4|1377.2|1378.1|1376.9|9
1627614650000|2021-07-30 03:10:50|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|3
1627614660000|2021-07-30 03:11:00|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1627614680000|2021-07-30 03:11:20|1378|1376.8|1378|1376.8|1378|1376.8|1377.9|1376.7|3
1627614690000|2021-07-30 03:11:30|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|4
1627614720000|2021-07-30 03:12:00|1378.1|1376.9|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|3
1627614730000|2021-07-30 03:12:10|1378.1|1376.9|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|2
1627614740000|2021-07-30 03:12:20|1378.1|1376.9|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|0
1627614760000|2021-07-30 03:12:40|1378.2|1377|1378|1376.8|1378.3|1377.1|1378|1376.8|3
1627614770000|2021-07-30 03:12:50|1377.9|1376.7|1377.9|1376.7|1378|1376.8|1377.9|1376.7|0
1627614780000|2021-07-30 03:13:00|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1627614830000|2021-07-30 03:13:50|1377.7|1376.5|1378.3|1377.1|1378.3|1377.1|1377.7|1376.5|10
1627614840000|2021-07-30 03:14:00|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|1
1627614860000|2021-07-30 03:14:20|1378.6|1377.4|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|1
1627614880000|2021-07-30 03:14:40|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|28
1627614890000|2021-07-30 03:14:50|1378.9|1377.7|1378.6|1377.4|1378.9|1377.7|1378.6|1377.4|0
1627614900000|2021-07-30 03:15:00|1378.7|1377.5|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|1
1627614910000|2021-07-30 03:15:10|1378.8|1377.6|1378.6|1377.4|1378.8|1377.6|1378.6|1377.4|1
1627614920000|2021-07-30 03:15:20|||||||||17
1627614930000|2021-07-30 03:15:30|||||||||1
1627614960000|2021-07-30 03:16:00|||||||||2
1627614970000|2021-07-30 03:16:10|||||||||1
1627614980000|2021-07-30 03:16:20|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|2
1627615020000|2021-07-30 03:17:00|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|24
1627615040000|2021-07-30 03:17:20|||||||||13
1627615050000|2021-07-30 03:17:30|||||||||20
1627615060000|2021-07-30 03:17:40|||||||||20
1627615080000|2021-07-30 03:18:00|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|7
1627615090000|2021-07-30 03:18:10|1378.7|1377.5|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|0
1627615110000|2021-07-30 03:18:30|||||||||1
1627615120000|2021-07-30 03:18:40|1378.6|1377.4|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|1
1627615130000|2021-07-30 03:18:50|||||||||4
1627615150000|2021-07-30 03:19:10|1378.7|1377.5|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|2
1627615160000|2021-07-30 03:19:20|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1627615180000|2021-07-30 03:19:40|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.6|1377.4|2
1627615190000|2021-07-30 03:19:50|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|1
1627615200000|2021-07-30 03:20:00|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|1
1627615220000|2021-07-30 03:20:20|||||||||2
1627615240000|2021-07-30 03:20:40|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|21
1627615250000|2021-07-30 03:20:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627615270000|2021-07-30 03:21:10|||||||||1
1627615280000|2021-07-30 03:21:20|||||||||1
1627615310000|2021-07-30 03:21:50|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|1
1627615350000|2021-07-30 03:22:30|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|2
1627615370000|2021-07-30 03:22:50|1377.8|1376.6|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|1
1627615380000|2021-07-30 03:23:00|1377.5|1376.3|1377.4|1376.2|1377.5|1376.3|1377.4|1376.2|0
1627615400000|2021-07-30 03:23:20|||||||||2
1627615430000|2021-07-30 03:23:50|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1
1627615440000|2021-07-30 03:24:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627615460000|2021-07-30 03:24:20|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1627615520000|2021-07-30 03:25:20|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|0
1627615530000|2021-07-30 03:25:30|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|1
1627615540000|2021-07-30 03:25:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627615550000|2021-07-30 03:25:50|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627615560000|2021-07-30 03:26:00|1377.1|1375.9|1377.4|1376.2|1377.4|1376.2|1377.1|1375.9|3
1627615600000|2021-07-30 03:26:40|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1627615610000|2021-07-30 03:26:50|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|0
1627615620000|2021-07-30 03:27:00|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|1
1627615630000|2021-07-30 03:27:10|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627615640000|2021-07-30 03:27:20|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|1
1627615660000|2021-07-30 03:27:40|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|1
1627615670000|2021-07-30 03:27:50|1377|1375.8|1377.3|1376.1|1377.3|1376.1|1377|1375.8|3
1627615680000|2021-07-30 03:28:00|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.1|1375.9|3
1627615690000|2021-07-30 03:28:10|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627615720000|2021-07-30 03:28:40|1377.5|1376.3|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|1
1627615730000|2021-07-30 03:28:50|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|0
1627615750000|2021-07-30 03:29:10|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|0
1627615760000|2021-07-30 03:29:20|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|1
1627615770000|2021-07-30 03:29:30|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|3
1627615790000|2021-07-30 03:29:50|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1627615800000|2021-07-30 03:30:00|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|4
1627615820000|2021-07-30 03:30:20|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|1
1627615870000|2021-07-30 03:31:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1627615890000|2021-07-30 03:31:30|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627615930000|2021-07-30 03:32:10|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|0
1627615940000|2021-07-30 03:32:20|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1627615950000|2021-07-30 03:32:30|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627615960000|2021-07-30 03:32:40|||||||||2
1627615980000|2021-07-30 03:33:00|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|2
1627615990000|2021-07-30 03:33:10|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|3
1627616000000|2021-07-30 03:33:20|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|0
1627616020000|2021-07-30 03:33:40|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|2
1627616030000|2021-07-30 03:33:50|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|15
1627616040000|2021-07-30 03:34:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1
1627616120000|2021-07-30 03:35:20|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627616170000|2021-07-30 03:36:10|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1
1627616200000|2021-07-30 03:36:40|1377.2|1376|1377.4|1376.2|1377.4|1376.2|1377.2|1376|1
1627616220000|2021-07-30 03:37:00|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|0
1627616300000|2021-07-30 03:38:20|1377.2|1376|1377.4|1376.2|1377.4|1376.2|1377.2|1376|0
1627616320000|2021-07-30 03:38:40|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627616350000|2021-07-30 03:39:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1627616360000|2021-07-30 03:39:20|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627616400000|2021-07-30 03:40:00|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|12
1627616410000|2021-07-30 03:40:10|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.9|1375.7|0
1627616420000|2021-07-30 03:40:20|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627616430000|2021-07-30 03:40:30|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1627616480000|2021-07-30 03:41:20|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|4
1627616490000|2021-07-30 03:41:30|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627616530000|2021-07-30 03:42:10|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|0
1627616560000|2021-07-30 03:42:40|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1627616620000|2021-07-30 03:43:40|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627616640000|2021-07-30 03:44:00|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1627616710000|2021-07-30 03:45:10|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627616730000|2021-07-30 03:45:30|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|2
1627616740000|2021-07-30 03:45:40|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627616760000|2021-07-30 03:46:00|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1627616770000|2021-07-30 03:46:10|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|1
1627616780000|2021-07-30 03:46:20|1377.1|1375.9|1377.1|1375.9|1377.2|1376|1377.1|1375.9|1
1627616790000|2021-07-30 03:46:30|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1627616800000|2021-07-30 03:46:40|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627616850000|2021-07-30 03:47:30|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|3
1627616870000|2021-07-30 03:47:50|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.2|1376|2
1627616880000|2021-07-30 03:48:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627616890000|2021-07-30 03:48:10|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|0
1627616940000|2021-07-30 03:49:00|1376.9|1375.7|1376.6|1375.4|1376.9|1375.7|1376.6|1375.4|5
1627616950000|2021-07-30 03:49:10|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|1
1627616970000|2021-07-30 03:49:30|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1627617070000|2021-07-30 03:51:10|1376.8|1375.6|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|0
1627617080000|2021-07-30 03:51:20|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|1
1627617090000|2021-07-30 03:51:30|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1627617100000|2021-07-30 03:51:40|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|15
1627617110000|2021-07-30 03:51:50|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627617120000|2021-07-30 03:52:00|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|11
1627617140000|2021-07-30 03:52:20|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|0
1627617160000|2021-07-30 03:52:40|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627617180000|2021-07-30 03:53:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627617190000|2021-07-30 03:53:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1627617260000|2021-07-30 03:54:20|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627617300000|2021-07-30 03:55:00|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|17
1627617310000|2021-07-30 03:55:10|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1627617320000|2021-07-30 03:55:20|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|0
1627617340000|2021-07-30 03:55:40|1377|1375.8|1377|1375.8|1377.1|1375.9|1377|1375.8|1
1627617360000|2021-07-30 03:56:00|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|2
1627617370000|2021-07-30 03:56:10|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1377|1375.8|3
1627617380000|2021-07-30 03:56:20|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|2
1627617390000|2021-07-30 03:56:30|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1627617420000|2021-07-30 03:57:00|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1627617430000|2021-07-30 03:57:10|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|1
1627617460000|2021-07-30 03:57:40|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.9|1375.7|0
1627617510000|2021-07-30 03:58:30|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1627617520000|2021-07-30 03:58:40|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1627617530000|2021-07-30 03:58:50|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627617590000|2021-07-30 03:59:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|2
1627617620000|2021-07-30 04:00:20|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|0
1627617630000|2021-07-30 04:00:30|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1
1627617650000|2021-07-30 04:00:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1627617660000|2021-07-30 04:01:00|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627617700000|2021-07-30 04:01:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1
1627617710000|2021-07-30 04:01:50|||||||||1
1627617730000|2021-07-30 04:02:10|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|1
1627617750000|2021-07-30 04:02:30|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627617840000|2021-07-30 04:04:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627617890000|2021-07-30 04:04:50|1377.2|1376|1377.4|1376.2|1377.4|1376.2|1377.2|1376|0
1627617900000|2021-07-30 04:05:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|2
1627617940000|2021-07-30 04:05:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627617950000|2021-07-30 04:05:50|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1
1627617970000|2021-07-30 04:06:10|1376.9|1375.7|1377.1|1375.9|1377.1|1375.9|1376.9|1375.7|5
1627617990000|2021-07-30 04:06:30|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1627618000000|2021-07-30 04:06:40|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627618020000|2021-07-30 04:07:00|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.2|1376|0
1627618040000|2021-07-30 04:07:20|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|0
1627618070000|2021-07-30 04:07:50|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|0
1627618130000|2021-07-30 04:08:50|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|0
1627618210000|2021-07-30 04:10:10|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|3
1627618250000|2021-07-30 04:10:50|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627618270000|2021-07-30 04:11:10|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627618300000|2021-07-30 04:11:40|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|1
1627618390000|2021-07-30 04:13:10|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1
1627618440000|2021-07-30 04:14:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627618500000|2021-07-30 04:15:00|1377.4|1376.2|1377.1|1375.9|1377.4|1376.2|1377.1|1375.9|0
1627618600000|2021-07-30 04:16:40|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627618670000|2021-07-30 04:17:50|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627618710000|2021-07-30 04:18:30|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1
1627618780000|2021-07-30 04:19:40|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627619040000|2021-07-30 04:24:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|2
1627619060000|2021-07-30 04:24:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1627619070000|2021-07-30 04:24:30|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|1
1627619200000|2021-07-30 04:26:40|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1627619260000|2021-07-30 04:27:40|||||||||1
1627619430000|2021-07-30 04:30:30|1377.7|1376.5|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|1
1627619460000|2021-07-30 04:31:00|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|4
1627619470000|2021-07-30 04:31:10|||||||||3
1627619580000|2021-07-30 04:33:00|||||||||1
1627619640000|2021-07-30 04:34:00|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|2
1627619730000|2021-07-30 04:35:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627619760000|2021-07-30 04:36:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|2
1627619850000|2021-07-30 04:37:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|14
1627619880000|2021-07-30 04:38:00|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|4
1627619890000|2021-07-30 04:38:10|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|3
1627619910000|2021-07-30 04:38:30|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1
1627619920000|2021-07-30 04:38:40|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.2|1377|1
1627619940000|2021-07-30 04:39:00|1378.2|1377|1378.1|1376.9|1378.3|1377.1|1378.1|1376.9|1
1627619950000|2021-07-30 04:39:10|1378.2|1377|1378.3|1377.1|1378.4|1377.2|1378.2|1377|2
1627620020000|2021-07-30 04:40:20|1378.2|1377|1378.1|1376.9|1378.2|1377|1377.9|1376.7|2
1627620260000|2021-07-30 04:44:20|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1627620420000|2021-07-30 04:47:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627620440000|2021-07-30 04:47:20|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|1
1627620580000|2021-07-30 04:49:40|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|1
1627620840000|2021-07-30 04:54:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627620860000|2021-07-30 04:54:20|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1627620890000|2021-07-30 04:54:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627620940000|2021-07-30 04:55:40|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|2
1627620950000|2021-07-30 04:55:50|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627620980000|2021-07-30 04:56:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1627620990000|2021-07-30 04:56:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1627621000000|2021-07-30 04:56:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1627621020000|2021-07-30 04:57:00|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|0
1627621030000|2021-07-30 04:57:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627621110000|2021-07-30 04:58:30|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|0
1627621180000|2021-07-30 04:59:40|1377.7|1376.5|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|3
1627621240000|2021-07-30 05:00:40|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|3
1627621270000|2021-07-30 05:01:10|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|1
1627621300000|2021-07-30 05:01:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627621310000|2021-07-30 05:01:50|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|1
1627621330000|2021-07-30 05:02:10|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|1
1627621400000|2021-07-30 05:03:20|||||||||1
1627621470000|2021-07-30 05:04:30|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|1
1627621480000|2021-07-30 05:04:40|||||||||2
1627621490000|2021-07-30 05:04:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1627621510000|2021-07-30 05:05:10|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627621640000|2021-07-30 05:07:20|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627621650000|2021-07-30 05:07:30|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1627621660000|2021-07-30 05:07:40|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627621700000|2021-07-30 05:08:20|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1627621710000|2021-07-30 05:08:30|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627621790000|2021-07-30 05:09:50|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.1|1375.9|5
1627621830000|2021-07-30 05:10:30|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1627621840000|2021-07-30 05:10:40|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627621920000|2021-07-30 05:12:00|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|4
1627621970000|2021-07-30 05:12:50|||||||||1
1627621980000|2021-07-30 05:13:00|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.2|1375|23
1627621990000|2021-07-30 05:13:10|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627622020000|2021-07-30 05:13:40|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|3
1627622060000|2021-07-30 05:14:20|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1627622130000|2021-07-30 05:15:30|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627622150000|2021-07-30 05:15:50|||||||||1
1627622160000|2021-07-30 05:16:00|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1
1627622200000|2021-07-30 05:16:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627622220000|2021-07-30 05:17:00|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|3
1627622230000|2021-07-30 05:17:10|1376.4|1375.2|1376.3|1375.1|1376.4|1375.2|1376.3|1375.1|0
1627622240000|2021-07-30 05:17:20|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|2
1627622310000|2021-07-30 05:18:30|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1
1627622350000|2021-07-30 05:19:10|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|6
1627622410000|2021-07-30 05:20:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|2
1627622430000|2021-07-30 05:20:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1627622450000|2021-07-30 05:20:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1627622460000|2021-07-30 05:21:00|||||||||4
1627622500000|2021-07-30 05:21:40|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|1
1627622510000|2021-07-30 05:21:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1627622520000|2021-07-30 05:22:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|2
1627622560000|2021-07-30 05:22:40|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1627622570000|2021-07-30 05:22:50|||||||||1
1627622590000|2021-07-30 05:23:10|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|2
1627622600000|2021-07-30 05:23:20|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|1
1627622620000|2021-07-30 05:23:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|3
1627622630000|2021-07-30 05:23:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1627622640000|2021-07-30 05:24:00|||||||||1
1627622790000|2021-07-30 05:26:30|1376|1374.8|1376.2|1375|1376.3|1375.1|1376|1374.8|2
1627622800000|2021-07-30 05:26:40|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376.1|1374.9|1
1627622820000|2021-07-30 05:27:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|12
1627622840000|2021-07-30 05:27:20|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|2
1627622850000|2021-07-30 05:27:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1627622870000|2021-07-30 05:27:50|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1627622880000|2021-07-30 05:28:00|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.9|1374.7|2
1627622960000|2021-07-30 05:29:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1627623000000|2021-07-30 05:30:00|1376|1374.8|1375.1|1373.9|1376|1374.8|1375.1|1373.9|5
1627623010000|2021-07-30 05:30:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|2
1627623020000|2021-07-30 05:30:20|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|4
1627623030000|2021-07-30 05:30:30|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|4
1627623040000|2021-07-30 05:30:40|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|3
1627623060000|2021-07-30 05:31:00|||||||||5
1627623070000|2021-07-30 05:31:10|1375.2|1374|1375.9|1374.7|1375.9|1374.7|1375.2|1374|8
1627623080000|2021-07-30 05:31:20|1376|1374.8|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|1
1627623100000|2021-07-30 05:31:40|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|0
1627623110000|2021-07-30 05:31:50|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|0
1627623140000|2021-07-30 05:32:20|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|0
1627623150000|2021-07-30 05:32:30|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|4
1627623160000|2021-07-30 05:32:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1627623170000|2021-07-30 05:32:50|1375.9|1374.7|1376|1374.8|1376.1|1374.9|1375.9|1374.7|2
1627623180000|2021-07-30 05:33:00|1375.9|1374.7|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|1
1627623190000|2021-07-30 05:33:10|1375.8|1374.6|1376.1|1374.9|1376.1|1374.9|1375.8|1374.6|0
1627623200000|2021-07-30 05:33:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627623220000|2021-07-30 05:33:40|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|0
1627623230000|2021-07-30 05:33:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1627623240000|2021-07-30 05:34:00|1376.3|1375.1|1376.6|1375.4|1376.6|1375.4|1376.3|1375.1|3
1627623250000|2021-07-30 05:34:10|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1627623260000|2021-07-30 05:34:20|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1627623270000|2021-07-30 05:34:30|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|0
1627623300000|2021-07-30 05:35:00|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|2
1627623350000|2021-07-30 05:35:50|1376.7|1375.5|1377|1375.8|1377|1375.8|1376.7|1375.5|1
1627623360000|2021-07-30 05:36:00|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|1
1627623400000|2021-07-30 05:36:40|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1627623410000|2021-07-30 05:36:50|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|0
1627623430000|2021-07-30 05:37:10|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1
1627623440000|2021-07-30 05:37:20|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|0
1627623480000|2021-07-30 05:38:00|1376.6|1375.4|1376.4|1375.2|1376.6|1375.4|1376.4|1375.2|2
1627623490000|2021-07-30 05:38:10|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1627623510000|2021-07-30 05:38:30|1376.4|1375.2|1376|1374.8|1376.4|1375.2|1376|1374.8|2
1627623520000|2021-07-30 05:38:40|1376.2|1375|1376.5|1375.3|1376.5|1375.3|1376.2|1375|1
1627623540000|2021-07-30 05:39:00|1376.4|1375.2|1376.2|1375|1376.4|1375.2|1376.2|1375|0
1627623550000|2021-07-30 05:39:10|1376.4|1375.2|1376.2|1375|1376.4|1375.2|1376.2|1375|1
1627623600000|2021-07-30 05:40:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627623630000|2021-07-30 05:40:30|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|10
1627623650000|2021-07-30 05:40:50|1376|1374.8|1376.2|1375|1376.2|1375|1376|1374.8|1
1627623660000|2021-07-30 05:41:00|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|1
1627623670000|2021-07-30 05:41:10|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|0
1627623700000|2021-07-30 05:41:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1627623710000|2021-07-30 05:41:50|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627623720000|2021-07-30 05:42:00|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|0
1627623730000|2021-07-30 05:42:10|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627623740000|2021-07-30 05:42:20|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|0
1627623750000|2021-07-30 05:42:30|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|0
1627623810000|2021-07-30 05:43:30|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|2
1627623820000|2021-07-30 05:43:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627623890000|2021-07-30 05:44:50|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|2
1627623900000|2021-07-30 05:45:00|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|0
1627623910000|2021-07-30 05:45:10|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|0
1627623930000|2021-07-30 05:45:30|1376.3|1375.1|1376.2|1375|1376.4|1375.2|1376.2|1375|0
1627623960000|2021-07-30 05:46:00|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1627623970000|2021-07-30 05:46:10|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627623980000|2021-07-30 05:46:20|1375.9|1374.7|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|2
1627623990000|2021-07-30 05:46:30|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|0
1627624000000|2021-07-30 05:46:40|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1627624010000|2021-07-30 05:46:50|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627624030000|2021-07-30 05:47:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|1
1627624040000|2021-07-30 05:47:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627624070000|2021-07-30 05:47:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1627624100000|2021-07-30 05:48:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1
1627624110000|2021-07-30 05:48:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1627624140000|2021-07-30 05:49:00|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1627624150000|2021-07-30 05:49:10|1375.7|1374.5|1375.8|1374.6|1375.9|1374.7|1375.7|1374.5|2
1627624160000|2021-07-30 05:49:20|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.9|1374.7|0
1627624170000|2021-07-30 05:49:30|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|0
1627624180000|2021-07-30 05:49:40|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|0
1627624190000|2021-07-30 05:49:50|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|0
1627624200000|2021-07-30 05:50:00|1375.6|1374.4|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|10
1627624210000|2021-07-30 05:50:10|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1627624250000|2021-07-30 05:50:50|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627624260000|2021-07-30 05:51:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1
1627624270000|2021-07-30 05:51:10|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|0
1627624280000|2021-07-30 05:51:20|1375.6|1374.4|1375.7|1374.5|1375.9|1374.7|1375.6|1374.4|1
1627624330000|2021-07-30 05:52:10|||||||||1
1627624350000|2021-07-30 05:52:30|1375.8|1374.6|1376|1374.8|1376|1374.8|1375.8|1374.6|1
1627624370000|2021-07-30 05:52:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1627624380000|2021-07-30 05:53:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|3
1627624400000|2021-07-30 05:53:20|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1627624440000|2021-07-30 05:54:00|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|1
1627624450000|2021-07-30 05:54:10|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1627624490000|2021-07-30 05:54:50|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627624500000|2021-07-30 05:55:00|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|0
1627624510000|2021-07-30 05:55:10|1376.4|1375.2|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|0
1627624520000|2021-07-30 05:55:20|1376.3|1375.1|1376.2|1375|1376.4|1375.2|1376.1|1374.9|2
1627624540000|2021-07-30 05:55:40|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|1
1627624550000|2021-07-30 05:55:50|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376.1|1374.9|0
1627624560000|2021-07-30 05:56:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|3
1627624580000|2021-07-30 05:56:20|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|10
1627624590000|2021-07-30 05:56:30|1376.5|1375.3|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|1
1627624600000|2021-07-30 05:56:40|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1627624610000|2021-07-30 05:56:50|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1627624620000|2021-07-30 05:57:00|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627624630000|2021-07-30 05:57:10|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1627624640000|2021-07-30 05:57:20|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1627624650000|2021-07-30 05:57:30|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|0
1627624680000|2021-07-30 05:58:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1
1627624690000|2021-07-30 05:58:10|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1627624740000|2021-07-30 05:59:00|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|2
1627624780000|2021-07-30 05:59:40|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|8
1627624790000|2021-07-30 05:59:50|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|0
1627624800000|2021-07-30 06:00:00|1376.6|1375.4|1376.9|1375.7|1376.9|1375.7|1376.6|1375.4|1
1627624810000|2021-07-30 06:00:10|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|1
1627624830000|2021-07-30 06:00:30|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|1
1627624840000|2021-07-30 06:00:40|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|7
1627624860000|2021-07-30 06:01:00|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|0
1627624870000|2021-07-30 06:01:10|1376.6|1375.4|1376.3|1375.1|1376.6|1375.4|1376.3|1375.1|2
1627624880000|2021-07-30 06:01:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1627624940000|2021-07-30 06:02:20|1376.4|1375.2|1376.1|1374.9|1376.4|1375.2|1376.1|1374.9|0
1627624950000|2021-07-30 06:02:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627624990000|2021-07-30 06:03:10|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|0
1627625000000|2021-07-30 06:03:20|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|0
1627625010000|2021-07-30 06:03:30|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|0
1627625020000|2021-07-30 06:03:40|1375.6|1374.4|1375.8|1374.6|1375.8|1374.6|1375.6|1374.4|2
1627625030000|2021-07-30 06:03:50|1375.7|1374.5|1376.1|1374.9|1376.1|1374.9|1375.7|1374.5|1
1627625040000|2021-07-30 06:04:00|1376.4|1375.2|1376.2|1375|1376.4|1375.2|1376.2|1375|1
1627625050000|2021-07-30 06:04:10|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627625070000|2021-07-30 06:04:30|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1627625080000|2021-07-30 06:04:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1627625100000|2021-07-30 06:05:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1627625120000|2021-07-30 06:05:20|1375.9|1374.7|1375.7|1374.5|1376|1374.8|1375.7|1374.5|1
1627625130000|2021-07-30 06:05:30|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|0
1627625140000|2021-07-30 06:05:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1627625150000|2021-07-30 06:05:50|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|0
1627625160000|2021-07-30 06:06:00|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|0
1627625170000|2021-07-30 06:06:10|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1627625180000|2021-07-30 06:06:20|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|0
1627625210000|2021-07-30 06:06:50|1376.3|1375.1|1376.2|1375|1376.4|1375.2|1376.2|1375|0
1627625220000|2021-07-30 06:07:00|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.9|1374.7|21
1627625240000|2021-07-30 06:07:20|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376.1|1374.9|0
1627625250000|2021-07-30 06:07:30|1376|1374.8|1376|1374.8|1376.1|1374.9|1376|1374.8|0
1627625270000|2021-07-30 06:07:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1627625280000|2021-07-30 06:08:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1627625310000|2021-07-30 06:08:30|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1627625330000|2021-07-30 06:08:50|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|0
1627625340000|2021-07-30 06:09:00|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1627625410000|2021-07-30 06:10:10|1375.5|1374.3|1375.2|1374|1375.5|1374.3|1375.2|1374|10
1627625420000|2021-07-30 06:10:20|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|0
1627625430000|2021-07-30 06:10:30|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|0
1627625440000|2021-07-30 06:10:40|1375|1373.8|1375.2|1374|1375.2|1374|1375|1373.8|0
1627625460000|2021-07-30 06:11:00|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627625470000|2021-07-30 06:11:10|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|0
1627625480000|2021-07-30 06:11:20|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|7
1627625490000|2021-07-30 06:11:30|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375|1373.8|0
1627625500000|2021-07-30 06:11:40|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|3
1627625520000|2021-07-30 06:12:00|1375.2|1374|1375.4|1374.2|1375.4|1374.2|1375.2|1374|4
1627625530000|2021-07-30 06:12:10|1375.2|1374|1375.4|1374.2|1375.4|1374.2|1375.2|1374|0
1627625540000|2021-07-30 06:12:20|1375.6|1374.4|1375.9|1374.7|1375.9|1374.7|1375.6|1374.4|18
1627625550000|2021-07-30 06:12:30|1375.8|1374.6|1375.6|1374.4|1375.8|1374.6|1375.6|1374.4|0
1627625560000|2021-07-30 06:12:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1627625580000|2021-07-30 06:13:00|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.2|1374|1
1627625590000|2021-07-30 06:13:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627625630000|2021-07-30 06:13:50|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627625640000|2021-07-30 06:14:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|4
1627625650000|2021-07-30 06:14:10|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|6
1627625660000|2021-07-30 06:14:20|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1627625670000|2021-07-30 06:14:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627625680000|2021-07-30 06:14:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1627625700000|2021-07-30 06:15:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627625710000|2021-07-30 06:15:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.1|1373.9|1
1627625720000|2021-07-30 06:15:20|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|0
1627625730000|2021-07-30 06:15:30|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627625750000|2021-07-30 06:15:50|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|2
1627625790000|2021-07-30 06:16:30|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1627625800000|2021-07-30 06:16:40|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627625810000|2021-07-30 06:16:50|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1
1627625820000|2021-07-30 06:17:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1
1627625840000|2021-07-30 06:17:20|||||||||2
1627625870000|2021-07-30 06:17:50|||||||||1
1627625880000|2021-07-30 06:18:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1
1627625900000|2021-07-30 06:18:20|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1
1627625980000|2021-07-30 06:19:40|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1
1627625990000|2021-07-30 06:19:50|||||||||1
1627626050000|2021-07-30 06:20:50|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1627626110000|2021-07-30 06:21:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1627626120000|2021-07-30 06:22:00|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|1
1627626150000|2021-07-30 06:22:30|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|0
1627626170000|2021-07-30 06:22:50|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|0
1627626180000|2021-07-30 06:23:00|1376.4|1375.2|1376|1374.8|1376.4|1375.2|1376|1374.8|4
1627626190000|2021-07-30 06:23:10|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|1
1627626200000|2021-07-30 06:23:20|1375.6|1374.4|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|0
1627626210000|2021-07-30 06:23:30|1375.5|1374.3|1375.3|1374.1|1375.5|1374.3|1375.3|1374.1|0
1627626220000|2021-07-30 06:23:40|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627626230000|2021-07-30 06:23:50|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|0
1627626240000|2021-07-30 06:24:00|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1
1627626250000|2021-07-30 06:24:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627626280000|2021-07-30 06:24:40|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627626300000|2021-07-30 06:25:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|13
1627626330000|2021-07-30 06:25:30|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|13
1627626350000|2021-07-30 06:25:50|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627626360000|2021-07-30 06:26:00|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|3
1627626380000|2021-07-30 06:26:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627626390000|2021-07-30 06:26:30|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|0
1627626400000|2021-07-30 06:26:40|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627626410000|2021-07-30 06:26:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|4
1627626440000|2021-07-30 06:27:20|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627626450000|2021-07-30 06:27:30|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1627626480000|2021-07-30 06:28:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627626510000|2021-07-30 06:28:30|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|2
1627626550000|2021-07-30 06:29:10|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627626560000|2021-07-30 06:29:20|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|1
1627626570000|2021-07-30 06:29:30|||||||||1
1627626590000|2021-07-30 06:29:50|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|13
1627626600000|2021-07-30 06:30:00|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1
1627626620000|2021-07-30 06:30:20|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|4
1627626660000|2021-07-30 06:31:00|||||||||2
1627626680000|2021-07-30 06:31:20|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|2
1627626720000|2021-07-30 06:32:00|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|0
1627626740000|2021-07-30 06:32:20|1374.2|1373|1374.1|1372.9|1374.2|1373|1374.1|1372.9|4
1627626750000|2021-07-30 06:32:30|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|1
1627626760000|2021-07-30 06:32:40|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|3
1627626770000|2021-07-30 06:32:50|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|0
1627626780000|2021-07-30 06:33:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|7
1627626800000|2021-07-30 06:33:20|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1627626810000|2021-07-30 06:33:30|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|0
1627626830000|2021-07-30 06:33:50|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627626840000|2021-07-30 06:34:00|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|5
1627626860000|2021-07-30 06:34:20|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|1
1627626870000|2021-07-30 06:34:30|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|0
1627626890000|2021-07-30 06:34:50|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1627626900000|2021-07-30 06:35:00|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|4
1627626920000|2021-07-30 06:35:20|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|0
1627626940000|2021-07-30 06:35:40|1374.4|1373.2|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|0
1627626950000|2021-07-30 06:35:50|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|4
1627626960000|2021-07-30 06:36:00|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1627626970000|2021-07-30 06:36:10|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|3
1627626980000|2021-07-30 06:36:20|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|0
1627627000000|2021-07-30 06:36:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627627010000|2021-07-30 06:36:50|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|0
1627627020000|2021-07-30 06:37:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627627030000|2021-07-30 06:37:10|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627627040000|2021-07-30 06:37:20|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.6|1373.4|1
1627627050000|2021-07-30 06:37:30|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1
1627627070000|2021-07-30 06:37:50|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627627080000|2021-07-30 06:38:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1
1627627090000|2021-07-30 06:38:10|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|0
1627627120000|2021-07-30 06:38:40|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|4
1627627140000|2021-07-30 06:39:00|1374.8|1373.6|1374.9|1373.7|1375|1373.8|1374.8|1373.6|0
1627627190000|2021-07-30 06:39:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1627627210000|2021-07-30 06:40:10|1374.9|1373.7|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|0
1627627240000|2021-07-30 06:40:40|||||||||1
1627627250000|2021-07-30 06:40:50|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627627260000|2021-07-30 06:41:00|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375|1373.8|5
1627627290000|2021-07-30 06:41:30|1375.2|1374|1375.4|1374.2|1375.4|1374.2|1375.2|1374|0
1627627300000|2021-07-30 06:41:40|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|0
1627627320000|2021-07-30 06:42:00|||||||||2
1627627370000|2021-07-30 06:42:50|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|2
1627627380000|2021-07-30 06:43:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627627390000|2021-07-30 06:43:10|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|1
1627627400000|2021-07-30 06:43:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|1
1627627430000|2021-07-30 06:43:50|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|4
1627627440000|2021-07-30 06:44:00|||||||||3
1627627450000|2021-07-30 06:44:10|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1627627460000|2021-07-30 06:44:20|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|3
1627627470000|2021-07-30 06:44:30|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|0
1627627480000|2021-07-30 06:44:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1627627490000|2021-07-30 06:44:50|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.9|1374.7|1
1627627510000|2021-07-30 06:45:10|1375.8|1374.6|1375.8|1374.6|1375.9|1374.7|1375.7|1374.5|0
1627627520000|2021-07-30 06:45:20|1375.7|1374.5|1375.5|1374.3|1375.8|1374.6|1375.5|1374.3|0
1627627580000|2021-07-30 06:46:20|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|1
1627627610000|2021-07-30 06:46:50|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1
1627627620000|2021-07-30 06:47:00|1376.1|1374.9|1376|1374.8|1376.2|1375|1376|1374.8|1
1627627670000|2021-07-30 06:47:50|1375.9|1374.7|1376.4|1375.2|1376.4|1375.2|1375.9|1374.7|4
1627627680000|2021-07-30 06:48:00|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|3
1627627690000|2021-07-30 06:48:10|1376.4|1375.2|1376.2|1375|1376.4|1375.2|1376.1|1374.9|8
1627627730000|2021-07-30 06:48:50|||||||||1
1627627740000|2021-07-30 06:49:00|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|0
1627627750000|2021-07-30 06:49:10|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|4
1627627760000|2021-07-30 06:49:20|1376.3|1375.1|1376.7|1375.5|1377|1375.8|1376.3|1375.1|9
1627627790000|2021-07-30 06:49:50|1376.8|1375.6|1377|1375.8|1377|1375.8|1376.8|1375.6|3
1627627800000|2021-07-30 06:50:00|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.9|1375.7|1
1627627810000|2021-07-30 06:50:10|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1627627830000|2021-07-30 06:50:30|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|2
1627627840000|2021-07-30 06:50:40|1376.7|1375.5|1377|1375.8|1377|1375.8|1376.7|1375.5|11
1627627850000|2021-07-30 06:50:50|1377.1|1375.9|1377.5|1376.3|1377.6|1376.4|1377.1|1375.9|7
1627627860000|2021-07-30 06:51:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627627870000|2021-07-30 06:51:10|1377.6|1376.4|1377.9|1376.7|1377.9|1376.7|1377.6|1376.4|8
1627627880000|2021-07-30 06:51:20|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1
1627627890000|2021-07-30 06:51:30|1377.5|1376.3|1377.2|1376|1377.5|1376.3|1377.1|1375.9|11
1627627900000|2021-07-30 06:51:40|1377.1|1375.9|1377.1|1375.9|1377.2|1376|1377.1|1375.9|0
1627627910000|2021-07-30 06:51:50|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1627627920000|2021-07-30 06:52:00|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|14
1627627930000|2021-07-30 06:52:10|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1627627950000|2021-07-30 06:52:30|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|1
1627627960000|2021-07-30 06:52:40|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1627627970000|2021-07-30 06:52:50|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1
1627627980000|2021-07-30 06:53:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|3
1627627990000|2021-07-30 06:53:10|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|2
1627628030000|2021-07-30 06:53:50|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1377|1375.8|7
1627628040000|2021-07-30 06:54:00|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|0
1627628050000|2021-07-30 06:54:10|1377.2|1376|1377.4|1376.2|1377.4|1376.2|1377.2|1376|4
1627628060000|2021-07-30 06:54:20|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|0
1627628070000|2021-07-30 06:54:30|1377.3|1376.1|1377.5|1376.3|1377.5|1376.3|1377.3|1376.1|1
1627628080000|2021-07-30 06:54:40|||||||||5
1627628090000|2021-07-30 06:54:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|19
1627628100000|2021-07-30 06:55:00|||||||||1
1627628140000|2021-07-30 06:55:40|||||||||4
1627628150000|2021-07-30 06:55:50|||||||||1
1627628160000|2021-07-30 06:56:00|||||||||2
1627628180000|2021-07-30 06:56:20|1377.8|1376.6|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|3
1627628200000|2021-07-30 06:56:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|3
1627628210000|2021-07-30 06:56:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|1
1627628220000|2021-07-30 06:57:00|1378|1376.8|1378|1376.8|1378.2|1377|1377.7|1376.5|26
1627628230000|2021-07-30 06:57:10|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1627628240000|2021-07-30 06:57:20|1377.7|1376.5|1378.4|1377.2|1378.4|1377.2|1377.7|1376.5|28
1627628250000|2021-07-30 06:57:30|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|2
1627628260000|2021-07-30 06:57:40|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|2
1627628270000|2021-07-30 06:57:50|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|4
1627628280000|2021-07-30 06:58:00|1378.7|1377.5|1378.9|1377.7|1378.9|1377.7|1378.6|1377.4|16
1627628290000|2021-07-30 06:58:10|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|2
1627628300000|2021-07-30 06:58:20|1378.9|1377.7|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|5
1627628310000|2021-07-30 06:58:30|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1627628330000|2021-07-30 06:58:50|1378.7|1377.5|1378.9|1377.7|1378.9|1377.7|1378.7|1377.5|2
1627628340000|2021-07-30 06:59:00|1379.2|1378|1379|1377.8|1379.2|1378|1379|1377.8|33
1627628350000|2021-07-30 06:59:10|1378.9|1377.7|1379|1377.8|1379|1377.8|1378.9|1377.7|1
1627628370000|2021-07-30 06:59:30|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1627628380000|2021-07-30 06:59:40|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|1
1627628390000|2021-07-30 06:59:50|1378.9|1377.7|1379|1377.8|1379.2|1378|1378.9|1377.7|8
1627628400000|2021-07-30 07:00:00|1378.9|1377.7|1378.6|1377.4|1378.9|1377.7|1378.6|1377.4|3
1627628410000|2021-07-30 07:00:10|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|2
1627628420000|2021-07-30 07:00:20|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|2
1627628430000|2021-07-30 07:00:30|1378.2|1377|1378.5|1377.3|1378.6|1377.4|1378.2|1377|1
1627628440000|2021-07-30 07:00:40|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1627628450000|2021-07-30 07:00:50|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|3
1627628460000|2021-07-30 07:01:00|1378.7|1377.5|1378.5|1377.3|1378.8|1377.6|1378.5|1377.3|5
1627628480000|2021-07-30 07:01:20|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.2|1377|3
1627628490000|2021-07-30 07:01:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1627628510000|2021-07-30 07:01:50|1378.3|1377.1|1378.3|1377.1|1378.4|1377.2|1378.2|1377|2
1627628520000|2021-07-30 07:02:00|1378.2|1377|1378|1376.8|1378.2|1377|1378|1376.8|0
1627628540000|2021-07-30 07:02:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627628550000|2021-07-30 07:02:30|1377.7|1376.5|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|1
1627628560000|2021-07-30 07:02:40|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|2
1627628570000|2021-07-30 07:02:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|6
1627628590000|2021-07-30 07:03:10|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|3
1627628600000|2021-07-30 07:03:20|1377.5|1376.3|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|4
1627628610000|2021-07-30 07:03:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627628630000|2021-07-30 07:03:50|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1
1627628640000|2021-07-30 07:04:00|1377|1375.8|1377.3|1376.1|1377.4|1376.2|1377|1375.8|4
1627628650000|2021-07-30 07:04:10|1377.5|1376.3|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|2
1627628660000|2021-07-30 07:04:20|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|1
1627628670000|2021-07-30 07:04:30|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|1
1627628680000|2021-07-30 07:04:40|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|0
1627628690000|2021-07-30 07:04:50|||||||||1
1627628700000|2021-07-30 07:05:00|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.5|1376.3|1
1627628710000|2021-07-30 07:05:10|1377.8|1376.6|1377.5|1376.3|1377.8|1376.6|1377.5|1376.3|5
1627628730000|2021-07-30 07:05:30|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1627628760000|2021-07-30 07:06:00|1377.8|1376.6|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|5
1627628770000|2021-07-30 07:06:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627628780000|2021-07-30 07:06:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1627628790000|2021-07-30 07:06:30|1377.8|1376.6|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|2
1627628810000|2021-07-30 07:06:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1627628820000|2021-07-30 07:07:00|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|1
1627628830000|2021-07-30 07:07:10|1377.8|1376.6|1377.5|1376.3|1377.8|1376.6|1377.5|1376.3|3
1627628840000|2021-07-30 07:07:20|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|0
1627628860000|2021-07-30 07:07:40|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|0
1627628870000|2021-07-30 07:07:50|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|0
1627628880000|2021-07-30 07:08:00|1377.6|1376.4|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|4
1627628890000|2021-07-30 07:08:10|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|0
1627628900000|2021-07-30 07:08:20|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627628910000|2021-07-30 07:08:30|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.9|1376.7|6
1627628940000|2021-07-30 07:09:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|2
1627628970000|2021-07-30 07:09:30|1378.2|1377|1378|1376.8|1378.2|1377|1377.9|1376.7|2
1627628990000|2021-07-30 07:09:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|2
1627629000000|2021-07-30 07:10:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|2
1627629020000|2021-07-30 07:10:20|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1627629060000|2021-07-30 07:11:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627629070000|2021-07-30 07:11:10|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|4
1627629080000|2021-07-30 07:11:20|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627629090000|2021-07-30 07:11:30|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1
1627629120000|2021-07-30 07:12:00|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1627629150000|2021-07-30 07:12:30|1377.5|1376.3|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|3
1627629160000|2021-07-30 07:12:40|1377.9|1376.7|1378.1|1376.9|1378.2|1377|1377.9|1376.7|0
1627629170000|2021-07-30 07:12:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1627629190000|2021-07-30 07:13:10|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1627629200000|2021-07-30 07:13:20|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1
1627629220000|2021-07-30 07:13:40|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1627629240000|2021-07-30 07:14:00|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1
1627629260000|2021-07-30 07:14:20|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|5
1627629290000|2021-07-30 07:14:50|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|0
1627629300000|2021-07-30 07:15:00|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|1
1627629320000|2021-07-30 07:15:20|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1627629350000|2021-07-30 07:15:50|||||||||1
1627629360000|2021-07-30 07:16:00|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1627629370000|2021-07-30 07:16:10|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|1
1627629380000|2021-07-30 07:16:20|1378.1|1376.9|1378.1|1376.9|1378.2|1377|1378.1|1376.9|2
1627629390000|2021-07-30 07:16:30|1378.2|1377|1378.4|1377.2|1378.4|1377.2|1378.1|1376.9|1
1627629400000|2021-07-30 07:16:40|1378.2|1377|1378.7|1377.5|1378.7|1377.5|1378.2|1377|4
1627629410000|2021-07-30 07:16:50|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|2
1627629420000|2021-07-30 07:17:00|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|0
1627629430000|2021-07-30 07:17:10|||||||||1
1627629440000|2021-07-30 07:17:20|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|3
1627629450000|2021-07-30 07:17:30|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|0
1627629460000|2021-07-30 07:17:40|1378.9|1377.7|1379.7|1378.5|1379.7|1378.5|1378.9|1377.7|23
1627629470000|2021-07-30 07:17:50|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|14
1627629480000|2021-07-30 07:18:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1
1627629490000|2021-07-30 07:18:10|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|2
1627629500000|2021-07-30 07:18:20|||||||||3
1627629510000|2021-07-30 07:18:30|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.3|1378.1|5
1627629520000|2021-07-30 07:18:40|1379.3|1378.1|1379.3|1378.1|1379.4|1378.2|1379.3|1378.1|1
1627629540000|2021-07-30 07:19:00|1379.2|1378|1379.5|1378.3|1379.5|1378.3|1379.2|1378|3
1627629570000|2021-07-30 07:19:30|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1627629600000|2021-07-30 07:20:00|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|2
1627629620000|2021-07-30 07:20:20|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1
1627629680000|2021-07-30 07:21:20|1379.4|1378.2|1379.2|1378|1379.4|1378.2|1379.2|1378|1
1627629690000|2021-07-30 07:21:30|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627629700000|2021-07-30 07:21:40|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1627629720000|2021-07-30 07:22:00|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627629730000|2021-07-30 07:22:10|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|1
1627629770000|2021-07-30 07:22:50|||||||||1
1627629780000|2021-07-30 07:23:00|||||||||1
1627629820000|2021-07-30 07:23:40|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|1
1627629840000|2021-07-30 07:24:00|||||||||2
1627629860000|2021-07-30 07:24:20|||||||||1
1627629870000|2021-07-30 07:24:30|||||||||1
1627629900000|2021-07-30 07:25:00|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|2
1627629910000|2021-07-30 07:25:10|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1
1627629920000|2021-07-30 07:25:20|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|1
1627629960000|2021-07-30 07:26:00|||||||||1
1627629990000|2021-07-30 07:26:30|||||||||4
1627630010000|2021-07-30 07:26:50|1378.5|1377.3|1379|1377.8|1379|1377.8|1378.5|1377.3|3
1627630040000|2021-07-30 07:27:20|||||||||2
1627630060000|2021-07-30 07:27:40|1378.9|1377.7|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|0
1627630070000|2021-07-30 07:27:50|1378.6|1377.4|1379|1377.8|1379|1377.8|1378.6|1377.4|1
1627630080000|2021-07-30 07:28:00|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1
1627630090000|2021-07-30 07:28:10|1378.6|1377.4|1378.5|1377.3|1378.6|1377.4|1378.4|1377.2|4
1627630110000|2021-07-30 07:28:30|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|1
1627630140000|2021-07-30 07:29:00|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1
1627630160000|2021-07-30 07:29:20|1378.2|1377|1378.3|1377.1|1378.3|1377.1|1378.2|1377|2
1627630170000|2021-07-30 07:29:30|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|1
1627630190000|2021-07-30 07:29:50|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1
1627630220000|2021-07-30 07:30:20|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|1
1627630230000|2021-07-30 07:30:30|||||||||1
1627630240000|2021-07-30 07:30:40|||||||||1
1627630250000|2021-07-30 07:30:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1627630270000|2021-07-30 07:31:10|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|4
1627630280000|2021-07-30 07:31:20|1378.6|1377.4|1378.5|1377.3|1378.6|1377.4|1378.4|1377.2|1
1627630320000|2021-07-30 07:32:00|1378.7|1377.5|1378.5|1377.3|1378.7|1377.5|1378.5|1377.3|0
1627630330000|2021-07-30 07:32:10|1378.2|1377|1378.2|1377|1378.5|1377.3|1378.2|1377|1
1627630380000|2021-07-30 07:33:00|||||||||2
1627630410000|2021-07-30 07:33:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1627630420000|2021-07-30 07:33:40|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|1
1627630440000|2021-07-30 07:34:00|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|5
1627630450000|2021-07-30 07:34:10|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|3
1627630500000|2021-07-30 07:35:00|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|0
1627630510000|2021-07-30 07:35:10|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1627630520000|2021-07-30 07:35:20|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|1
1627630610000|2021-07-30 07:36:50|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1627630620000|2021-07-30 07:37:00|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.3|1377.1|3
1627630680000|2021-07-30 07:38:00|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1627630720000|2021-07-30 07:38:40|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1627630730000|2021-07-30 07:38:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1627630740000|2021-07-30 07:39:00|1378.8|1377.6|1379.1|1377.9|1379.1|1377.9|1378.8|1377.6|2
1627630750000|2021-07-30 07:39:10|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|1
1627630790000|2021-07-30 07:39:50|1379.1|1377.9|1379.5|1378.3|1379.5|1378.3|1379.1|1377.9|2
1627630800000|2021-07-30 07:40:00|1379.3|1378.1|1379.4|1378.2|1379.6|1378.4|1379.3|1378.1|5
1627630820000|2021-07-30 07:40:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|3
1627630830000|2021-07-30 07:40:30|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|0
1627630840000|2021-07-30 07:40:40|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1627630870000|2021-07-30 07:41:10|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627630890000|2021-07-30 07:41:30|1378.9|1377.7|1378.9|1377.7|1379|1377.8|1378.9|1377.7|1
1627630920000|2021-07-30 07:42:00|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|1
1627630950000|2021-07-30 07:42:30|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1
1627630960000|2021-07-30 07:42:40|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|7
1627630980000|2021-07-30 07:43:00|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1627630990000|2021-07-30 07:43:10|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|9
1627631010000|2021-07-30 07:43:30|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|0
1627631030000|2021-07-30 07:43:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627631040000|2021-07-30 07:44:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1627631080000|2021-07-30 07:44:40|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627631110000|2021-07-30 07:45:10|1377.5|1376.3|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|3
1627631120000|2021-07-30 07:45:20|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|1
1627631130000|2021-07-30 07:45:30|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1
1627631140000|2021-07-30 07:45:40|1377.5|1376.3|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|1
1627631190000|2021-07-30 07:46:30|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|0
1627631220000|2021-07-30 07:47:00|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|0
1627631230000|2021-07-30 07:47:10|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|3
1627631300000|2021-07-30 07:48:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|1
1627631350000|2021-07-30 07:49:10|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|0
1627631430000|2021-07-30 07:50:30|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|1
1627631440000|2021-07-30 07:50:40|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.2|1376|0
1627631450000|2021-07-30 07:50:50|1377.3|1376.1|1377.5|1376.3|1377.5|1376.3|1377.3|1376.1|0
1627631480000|2021-07-30 07:51:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1627631520000|2021-07-30 07:52:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627631530000|2021-07-30 07:52:10|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|2
1627631640000|2021-07-30 07:54:00|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1627631650000|2021-07-30 07:54:10|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1627631680000|2021-07-30 07:54:40|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|6
1627631690000|2021-07-30 07:54:50|1378.3|1377.1|1378.2|1377|1378.4|1377.2|1378.2|1377|1
1627631720000|2021-07-30 07:55:20|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|0
1627631740000|2021-07-30 07:55:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1627631750000|2021-07-30 07:55:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1627631760000|2021-07-30 07:56:00|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|1
1627631780000|2021-07-30 07:56:20|||||||||2
1627631800000|2021-07-30 07:56:40|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|0
1627631820000|2021-07-30 07:57:00|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|0
1627631860000|2021-07-30 07:57:40|||||||||1
1627631870000|2021-07-30 07:57:50|||||||||1
1627631880000|2021-07-30 07:58:00|1378.3|1377.1|1379|1377.8|1379|1377.8|1378.3|1377.1|12
1627631890000|2021-07-30 07:58:10|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627631900000|2021-07-30 07:58:20|1379|1377.8|1379.2|1378|1379.2|1378|1378.8|1377.6|1
1627631910000|2021-07-30 07:58:30|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1379|1377.8|0
1627631960000|2021-07-30 07:59:20|1378.9|1377.7|1379|1377.8|1379|1377.8|1378.9|1377.7|1
1627631980000|2021-07-30 07:59:40|1379.2|1378|1379.2|1378|1379.2|1378|1379.1|1377.9|0
1627632010000|2021-07-30 08:00:10|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|3
1627632030000|2021-07-30 08:00:30|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|3
1627632040000|2021-07-30 08:00:40|1379.5|1378.3|1379.2|1378|1379.5|1378.3|1379.2|1378|0
1627632060000|2021-07-30 08:01:00|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|5
1627632070000|2021-07-30 08:01:10|1379.2|1378|1379.5|1378.3|1379.5|1378.3|1379.2|1378|0
1627632090000|2021-07-30 08:01:30|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|1
1627632110000|2021-07-30 08:01:50|1379.3|1378.1|1379.3|1378.1|1379.6|1378.4|1379.2|1378|18
1627632120000|2021-07-30 08:02:00|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|1
1627632140000|2021-07-30 08:02:20|1379.2|1378|1379.4|1378.2|1379.4|1378.2|1379.2|1378|2
1627632150000|2021-07-30 08:02:30|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1627632160000|2021-07-30 08:02:40|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627632170000|2021-07-30 08:02:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|1
1627632200000|2021-07-30 08:03:20|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|1
1627632260000|2021-07-30 08:04:20|||||||||1
1627632270000|2021-07-30 08:04:30|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|1
1627632300000|2021-07-30 08:05:00|||||||||1
1627632320000|2021-07-30 08:05:20|||||||||1
1627632360000|2021-07-30 08:06:00|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|5
1627632370000|2021-07-30 08:06:10|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|4
1627632380000|2021-07-30 08:06:20|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1627632390000|2021-07-30 08:06:30|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|2
1627632410000|2021-07-30 08:06:50|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|2
1627632420000|2021-07-30 08:07:00|1379.6|1378.4|1379.6|1378.4|1379.8|1378.6|1379.5|1378.3|12
1627632430000|2021-07-30 08:07:10|1379.5|1378.3|1379.2|1378|1379.5|1378.3|1379.2|1378|4
1627632440000|2021-07-30 08:07:20|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.2|1378|0
1627632450000|2021-07-30 08:07:30|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1627632480000|2021-07-30 08:08:00|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627632520000|2021-07-30 08:08:40|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|3
1627632530000|2021-07-30 08:08:50|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|0
1627632600000|2021-07-30 08:10:00|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|11
1627632620000|2021-07-30 08:10:20|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|0
1627632630000|2021-07-30 08:10:30|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627632660000|2021-07-30 08:11:00|1379|1377.8|1379.2|1378|1379.2|1378|1379|1377.8|2
1627632670000|2021-07-30 08:11:10|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.2|1378|0
1627632690000|2021-07-30 08:11:30|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1627632700000|2021-07-30 08:11:40|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.2|1378|0
1627632710000|2021-07-30 08:11:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1627632720000|2021-07-30 08:12:00|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1379.2|1378|1
1627632740000|2021-07-30 08:12:20|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1627632780000|2021-07-30 08:13:00|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|0
1627632790000|2021-07-30 08:13:10|1379|1377.8|1379.1|1377.9|1379.1|1377.9|1378.9|1377.7|2
1627632810000|2021-07-30 08:13:30|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|0
1627632820000|2021-07-30 08:13:40|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379|1377.8|0
1627632830000|2021-07-30 08:13:50|||||||||1
1627632840000|2021-07-30 08:14:00|1379.2|1378|1379.6|1378.4|1379.6|1378.4|1379.2|1378|3
1627632860000|2021-07-30 08:14:20|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1627632870000|2021-07-30 08:14:30|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|2
1627632900000|2021-07-30 08:15:00|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|0
1627632910000|2021-07-30 08:15:10|1379.7|1378.5|1379.9|1378.7|1379.9|1378.7|1379.7|1378.5|2
1627632930000|2021-07-30 08:15:30|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|3
1627632940000|2021-07-30 08:15:40|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|2
1627632950000|2021-07-30 08:15:50|1379.3|1378.1|1379.1|1377.9|1379.3|1378.1|1379.1|1377.9|3
1627632970000|2021-07-30 08:16:10|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|7
1627632980000|2021-07-30 08:16:20|||||||||1
1627632990000|2021-07-30 08:16:30|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|1
1627633020000|2021-07-30 08:17:00|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|2
1627633040000|2021-07-30 08:17:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1627633070000|2021-07-30 08:17:50|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627633080000|2021-07-30 08:18:00|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|1
1627633170000|2021-07-30 08:19:30|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627633180000|2021-07-30 08:19:40|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|1
1627633190000|2021-07-30 08:19:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|3
1627633200000|2021-07-30 08:20:00|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627633220000|2021-07-30 08:20:20|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|1
1627633250000|2021-07-30 08:20:50|1379|1377.8|1379|1377.8|1379.1|1377.9|1379|1377.8|1
1627633260000|2021-07-30 08:21:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1627633270000|2021-07-30 08:21:10|1378.8|1377.6|1378.8|1377.6|1378.9|1377.7|1378.7|1377.5|3
1627633290000|2021-07-30 08:21:30|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|0
1627633300000|2021-07-30 08:21:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1627633310000|2021-07-30 08:21:50|1378.7|1377.5|1378.9|1377.7|1378.9|1377.7|1378.7|1377.5|1
1627633320000|2021-07-30 08:22:00|1378.7|1377.5|1379.1|1377.9|1379.1|1377.9|1378.7|1377.5|3
1627633340000|2021-07-30 08:22:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|1
1627633370000|2021-07-30 08:22:50|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|1
1627633380000|2021-07-30 08:23:00|||||||||3
1627633430000|2021-07-30 08:23:50|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1627633440000|2021-07-30 08:24:00|||||||||1
1627633460000|2021-07-30 08:24:20|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|0
1627633470000|2021-07-30 08:24:30|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1627633500000|2021-07-30 08:25:00|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|5
1627633520000|2021-07-30 08:25:20|1378.9|1377.7|1378.6|1377.4|1378.9|1377.7|1378.6|1377.4|3
1627633530000|2021-07-30 08:25:30|||||||||1
1627633670000|2021-07-30 08:27:50|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1377.9|1376.7|6
1627633680000|2021-07-30 08:28:00|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|6
1627633710000|2021-07-30 08:28:30|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|2
1627633730000|2021-07-30 08:28:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627633760000|2021-07-30 08:29:20|||||||||1
1627633800000|2021-07-30 08:30:00|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|2
1627633830000|2021-07-30 08:30:30|1378|1376.8|1378|1376.8|1378|1376.8|1377.9|1376.7|3
1627633860000|2021-07-30 08:31:00|1378.2|1377|1378|1376.8|1378.2|1377|1378|1376.8|0
1627633870000|2021-07-30 08:31:10|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|1
1627633880000|2021-07-30 08:31:20|1378|1376.8|1378|1376.8|1378|1376.8|1377.9|1376.7|1
1627633910000|2021-07-30 08:31:50|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|1
1627633920000|2021-07-30 08:32:00|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1627633930000|2021-07-30 08:32:10|1378.2|1377|1378.4|1377.2|1378.4|1377.2|1378.2|1377|1
1627633940000|2021-07-30 08:32:20|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|1
1627633960000|2021-07-30 08:32:40|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|1
1627633980000|2021-07-30 08:33:00|1377.7|1376.5|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|1
1627633990000|2021-07-30 08:33:10|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|3
1627634000000|2021-07-30 08:33:20|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1627634010000|2021-07-30 08:33:30|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|1
1627634030000|2021-07-30 08:33:50|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1627634040000|2021-07-30 08:34:00|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1
1627634050000|2021-07-30 08:34:10|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1627634100000|2021-07-30 08:35:00|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|1
1627634130000|2021-07-30 08:35:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627634140000|2021-07-30 08:35:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1627634150000|2021-07-30 08:35:50|1378|1376.8|1378|1376.8|1378.1|1376.9|1378|1376.8|3
1627634200000|2021-07-30 08:36:40|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|2
1627634220000|2021-07-30 08:37:00|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|1
1627634280000|2021-07-30 08:38:00|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|1
1627634310000|2021-07-30 08:38:30|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|2
1627634320000|2021-07-30 08:38:40|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|1
1627634400000|2021-07-30 08:40:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627634420000|2021-07-30 08:40:20|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|1
1627634450000|2021-07-30 08:40:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627634460000|2021-07-30 08:41:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|2
1627634480000|2021-07-30 08:41:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1627634490000|2021-07-30 08:41:30|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|1
1627634500000|2021-07-30 08:41:40|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|1
1627634510000|2021-07-30 08:41:50|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|2
1627634520000|2021-07-30 08:42:00|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627634530000|2021-07-30 08:42:10|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|1
1627634580000|2021-07-30 08:43:00|1377.5|1376.3|1377.4|1376.2|1377.5|1376.3|1377.4|1376.2|3
1627634610000|2021-07-30 08:43:30|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|2
1627634620000|2021-07-30 08:43:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1627634630000|2021-07-30 08:43:50|1377.3|1376.1|1377.2|1376|1377.4|1376.2|1377.2|1376|1
1627634640000|2021-07-30 08:44:00|1377.3|1376.1|1377.4|1376.2|1377.5|1376.3|1377.3|1376.1|1
1627634650000|2021-07-30 08:44:10|1377.3|1376.1|1377.6|1376.4|1377.7|1376.5|1377.2|1376|2
1627634660000|2021-07-30 08:44:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1627634670000|2021-07-30 08:44:30|1377.6|1376.4|1377.7|1376.5|1377.9|1376.7|1377.6|1376.4|0
1627634690000|2021-07-30 08:44:50|1377.8|1376.6|1378|1376.8|1378|1376.8|1377.8|1376.6|1
1627634700000|2021-07-30 08:45:00|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1627634720000|2021-07-30 08:45:20|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1627634760000|2021-07-30 08:46:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|2
1627634770000|2021-07-30 08:46:10|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1627634810000|2021-07-30 08:46:50|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|3
1627634820000|2021-07-30 08:47:00|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|1
1627634830000|2021-07-30 08:47:10|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|0
1627634870000|2021-07-30 08:47:50|1377.7|1376.5|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|4
1627634890000|2021-07-30 08:48:10|1378|1376.8|1378|1376.8|1378.1|1376.9|1378|1376.8|1
1627634900000|2021-07-30 08:48:20|1377.7|1376.5|1377.9|1376.7|1378|1376.8|1377.7|1376.5|0
1627634910000|2021-07-30 08:48:30|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1627634920000|2021-07-30 08:48:40|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|1
1627634930000|2021-07-30 08:48:50|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|2
1627634960000|2021-07-30 08:49:20|1377.4|1376.2|1377.6|1376.4|1377.6|1376.4|1377.4|1376.2|2
1627634970000|2021-07-30 08:49:30|1378|1376.8|1378|1376.8|1378.1|1376.9|1377.8|1376.6|27
1627634980000|2021-07-30 08:49:40|||||||||1
1627634990000|2021-07-30 08:49:50|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378|1376.8|0
1627635000000|2021-07-30 08:50:00|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|1
1627635030000|2021-07-30 08:50:30|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|1
1627635050000|2021-07-30 08:50:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1627635060000|2021-07-30 08:51:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1627635080000|2021-07-30 08:51:20|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|1
1627635120000|2021-07-30 08:52:00|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|2
1627635140000|2021-07-30 08:52:20|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|6
1627635170000|2021-07-30 08:52:50|1377.9|1376.7|1378.2|1377|1378.2|1377|1377.9|1376.7|1
1627635180000|2021-07-30 08:53:00|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|1
1627635230000|2021-07-30 08:53:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|2
1627635240000|2021-07-30 08:54:00|1377.8|1376.6|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|1
1627635260000|2021-07-30 08:54:20|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|9
1627635280000|2021-07-30 08:54:40|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|2
1627635300000|2021-07-30 08:55:00|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|3
1627635310000|2021-07-30 08:55:10|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1627635320000|2021-07-30 08:55:20|||||||||1
1627635360000|2021-07-30 08:56:00|1377.8|1376.6|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|0
1627635370000|2021-07-30 08:56:10|||||||||1
1627635380000|2021-07-30 08:56:20|1377.8|1376.6|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|0
1627635390000|2021-07-30 08:56:30|||||||||1
1627635410000|2021-07-30 08:56:50|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|1
1627635420000|2021-07-30 08:57:00|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.4|1376.2|1
1627635430000|2021-07-30 08:57:10|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627635440000|2021-07-30 08:57:20|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1627635450000|2021-07-30 08:57:30|1377.6|1376.4|1377.7|1376.5|1377.9|1376.7|1377.6|1376.4|1
1627635460000|2021-07-30 08:57:40|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|0
1627635480000|2021-07-30 08:58:00|1377.8|1376.6|1377.6|1376.4|1377.9|1376.7|1377.6|1376.4|2
1627635490000|2021-07-30 08:58:10|1377.7|1376.5|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|2
1627635500000|2021-07-30 08:58:20|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|1
1627635510000|2021-07-30 08:58:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627635530000|2021-07-30 08:58:50|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1627635540000|2021-07-30 08:59:00|1377.8|1376.6|1378|1376.8|1378|1376.8|1377.8|1376.6|1
1627635550000|2021-07-30 08:59:10|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1627635570000|2021-07-30 08:59:30|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|0
1627635600000|2021-07-30 09:00:00|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|3
1627635640000|2021-07-30 09:00:40|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|13
1627635660000|2021-07-30 09:01:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|1
1627635680000|2021-07-30 09:01:20|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1627635720000|2021-07-30 09:02:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|2
1627635770000|2021-07-30 09:02:50|1377.4|1376.2|1377.4|1376.2|1377.5|1376.3|1377.4|1376.2|2
1627635780000|2021-07-30 09:03:00|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|6
1627635810000|2021-07-30 09:03:30|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1627635840000|2021-07-30 09:04:00|1377|1375.8|1376.9|1375.7|1377|1375.8|1376.9|1375.7|3
1627635850000|2021-07-30 09:04:10|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.9|1375.7|5
1627635860000|2021-07-30 09:04:20|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|21
1627635900000|2021-07-30 09:05:00|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|0
1627635910000|2021-07-30 09:05:10|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|2
1627635920000|2021-07-30 09:05:20|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|2
1627635940000|2021-07-30 09:05:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1627635970000|2021-07-30 09:06:10|1376.2|1375|1376.1|1374.9|1376.2|1375|1376.1|1374.9|4
1627635980000|2021-07-30 09:06:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|1
1627636000000|2021-07-30 09:06:40|||||||||1
1627636010000|2021-07-30 09:06:50|1376.4|1375.2|1376.2|1375|1376.4|1375.2|1376.2|1375|1
1627636030000|2021-07-30 09:07:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|2
1627636040000|2021-07-30 09:07:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|2
1627636060000|2021-07-30 09:07:40|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|0
1627636080000|2021-07-30 09:08:00|1375.9|1374.7|1375.6|1374.4|1375.9|1374.7|1375.6|1374.4|5
1627636100000|2021-07-30 09:08:20|1375.7|1374.5|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|3
1627636120000|2021-07-30 09:08:40|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.6|1374.4|2
1627636130000|2021-07-30 09:08:50|1375.8|1374.6|1375.5|1374.3|1375.8|1374.6|1375.5|1374.3|2
1627636160000|2021-07-30 09:09:20|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|4
1627636170000|2021-07-30 09:09:30|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1627636200000|2021-07-30 09:10:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1627636210000|2021-07-30 09:10:10|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|2
1627636260000|2021-07-30 09:11:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1
1627636270000|2021-07-30 09:11:10|||||||||5
1627636280000|2021-07-30 09:11:20|||||||||1
1627636310000|2021-07-30 09:11:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|3
1627636320000|2021-07-30 09:12:00|1375.6|1374.4|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|0
1627636370000|2021-07-30 09:12:50|||||||||1
1627636380000|2021-07-30 09:13:00|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|4
1627636390000|2021-07-30 09:13:10|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|0
1627636440000|2021-07-30 09:14:00|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|1
1627636470000|2021-07-30 09:14:30|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1627636480000|2021-07-30 09:14:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627636490000|2021-07-30 09:14:50|1375|1373.8|1375|1373.8|1375.1|1373.9|1375|1373.8|5
1627636500000|2021-07-30 09:15:00|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|1
1627636520000|2021-07-30 09:15:20|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|1
1627636560000|2021-07-30 09:16:00|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|1
1627636610000|2021-07-30 09:16:50|1375.1|1373.9|1375.4|1374.2|1375.4|1374.2|1375.1|1373.9|2
1627636620000|2021-07-30 09:17:00|1375.3|1374.1|1375.2|1374|1375.4|1374.2|1375.2|1374|1
1627636640000|2021-07-30 09:17:20|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|2
1627636650000|2021-07-30 09:17:30|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|1
1627636660000|2021-07-30 09:17:40|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|0
1627636670000|2021-07-30 09:17:50|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|0
1627636690000|2021-07-30 09:18:10|1375.2|1374|1375.3|1374.1|1375.4|1374.2|1375.2|1374|0
1627636700000|2021-07-30 09:18:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627636710000|2021-07-30 09:18:30|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|2
1627636720000|2021-07-30 09:18:40|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627636730000|2021-07-30 09:18:50|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|3
1627636740000|2021-07-30 09:19:00|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627636750000|2021-07-30 09:19:10|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1627636760000|2021-07-30 09:19:20|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|0
1627636780000|2021-07-30 09:19:40|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|1
1627636790000|2021-07-30 09:19:50|||||||||1
1627636800000|2021-07-30 09:20:00|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1627636810000|2021-07-30 09:20:10|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.2|1374|0
1627636820000|2021-07-30 09:20:20|1375.4|1374.2|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|2
1627636830000|2021-07-30 09:20:30|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|2
1627636850000|2021-07-30 09:20:50|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627636860000|2021-07-30 09:21:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|5
1627636890000|2021-07-30 09:21:30|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|1
1627636900000|2021-07-30 09:21:40|1374.7|1373.5|1374.3|1373.1|1374.7|1373.5|1374.2|1373|5
1627636910000|2021-07-30 09:21:50|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|1
1627636920000|2021-07-30 09:22:00|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|0
1627636930000|2021-07-30 09:22:10|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|2
1627636940000|2021-07-30 09:22:20|||||||||2
1627636950000|2021-07-30 09:22:30|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|4
1627636960000|2021-07-30 09:22:40|1373.5|1372.3|1373.2|1372|1373.5|1372.3|1373|1371.8|11
1627636970000|2021-07-30 09:22:50|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|0
1627636980000|2021-07-30 09:23:00|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|6
1627636990000|2021-07-30 09:23:10|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1
1627637000000|2021-07-30 09:23:20|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|1
1627637030000|2021-07-30 09:23:50|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|0
1627637040000|2021-07-30 09:24:00|1373.7|1372.5|1374.1|1372.9|1374.1|1372.9|1373.7|1372.5|5
1627637050000|2021-07-30 09:24:10|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|5
1627637070000|2021-07-30 09:24:30|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|0
1627637080000|2021-07-30 09:24:40|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|1
1627637090000|2021-07-30 09:24:50|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|2
1627637100000|2021-07-30 09:25:00|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|6
1627637130000|2021-07-30 09:25:30|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|2
1627637190000|2021-07-30 09:26:30|1374.1|1372.9|1374.5|1373.3|1374.5|1373.3|1374.1|1372.9|6
1627637200000|2021-07-30 09:26:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.2|1373|0
1627637220000|2021-07-30 09:27:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1627637230000|2021-07-30 09:27:10|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1627637240000|2021-07-30 09:27:20|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|6
1627637250000|2021-07-30 09:27:30|1375|1373.8|1375.2|1374|1375.2|1374|1375|1373.8|0
1627637270000|2021-07-30 09:27:50|1375.4|1374.2|1375.2|1374|1375.4|1374.2|1375.2|1374|3
1627637280000|2021-07-30 09:28:00|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627637300000|2021-07-30 09:28:20|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|2
1627637310000|2021-07-30 09:28:30|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|3
1627637320000|2021-07-30 09:28:40|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627637330000|2021-07-30 09:28:50|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|5
1627637340000|2021-07-30 09:29:00|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1627637350000|2021-07-30 09:29:10|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|1
1627637360000|2021-07-30 09:29:20|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|5
1627637370000|2021-07-30 09:29:30|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1627637390000|2021-07-30 09:29:50|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|2
1627637400000|2021-07-30 09:30:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|5
1627637410000|2021-07-30 09:30:10|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|4
1627637420000|2021-07-30 09:30:20|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1
1627637430000|2021-07-30 09:30:30|1374.2|1373|1374.2|1373|1374.4|1373.2|1374.2|1373|0
1627637440000|2021-07-30 09:30:40|||||||||1
1627637450000|2021-07-30 09:30:50|1374|1372.8|1374.1|1372.9|1374.2|1373|1374|1372.8|0
1627637470000|2021-07-30 09:31:10|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|1
1627637480000|2021-07-30 09:31:20|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1374|1372.8|0
1627637490000|2021-07-30 09:31:30|1374.1|1372.9|1374.5|1373.3|1374.5|1373.3|1374.1|1372.9|3
1627637500000|2021-07-30 09:31:40|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|0
1627637510000|2021-07-30 09:31:50|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1627637520000|2021-07-30 09:32:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1
1627637530000|2021-07-30 09:32:10|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|8
1627637540000|2021-07-30 09:32:20|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1627637550000|2021-07-30 09:32:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627637560000|2021-07-30 09:32:40|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|0
1627637590000|2021-07-30 09:33:10|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1627637600000|2021-07-30 09:33:20|1374.7|1373.5|1375.1|1373.9|1375.2|1374|1374.7|1373.5|12
1627637610000|2021-07-30 09:33:30|1375.5|1374.3|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|3
1627637620000|2021-07-30 09:33:40|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|6
1627637630000|2021-07-30 09:33:50|1375.4|1374.2|1375.5|1374.3|1375.8|1374.6|1375.4|1374.2|5
1627637640000|2021-07-30 09:34:00|1375.7|1374.5|1375.5|1374.3|1375.8|1374.6|1375.5|1374.3|3
1627637650000|2021-07-30 09:34:10|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627637670000|2021-07-30 09:34:30|1375.6|1374.4|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|3
1627637680000|2021-07-30 09:34:40|1375.8|1374.6|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|0
1627637690000|2021-07-30 09:34:50|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|1
1627637700000|2021-07-30 09:35:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|2
1627637710000|2021-07-30 09:35:10|||||||||1
1627637720000|2021-07-30 09:35:20|1375.7|1374.5|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|4
1627637740000|2021-07-30 09:35:40|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1627637750000|2021-07-30 09:35:50|1375.7|1374.5|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|4
1627637770000|2021-07-30 09:36:10|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|2
1627637780000|2021-07-30 09:36:20|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|0
1627637800000|2021-07-30 09:36:40|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|2
1627637810000|2021-07-30 09:36:50|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1627637830000|2021-07-30 09:37:10|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1
1627637840000|2021-07-30 09:37:20|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|0
1627637850000|2021-07-30 09:37:30|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|0
1627637860000|2021-07-30 09:37:40|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1627637870000|2021-07-30 09:37:50|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627637880000|2021-07-30 09:38:00|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|3
1627637890000|2021-07-30 09:38:10|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|2
1627637900000|2021-07-30 09:38:20|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1627637910000|2021-07-30 09:38:30|1375.2|1374|1374.8|1373.6|1375.2|1374|1374.8|1373.6|3
1627637920000|2021-07-30 09:38:40|1374.9|1373.7|1374.9|1373.7|1375|1373.8|1374.9|1373.7|2
1627637930000|2021-07-30 09:38:50|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.4|1373.2|12
1627637970000|2021-07-30 09:39:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1627637980000|2021-07-30 09:39:40|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1627637990000|2021-07-30 09:39:50|1374.9|1373.7|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|0
1627638020000|2021-07-30 09:40:20|1374.6|1373.4|1374.8|1373.6|1374.8|1373.6|1374.6|1373.4|8
1627638030000|2021-07-30 09:40:30|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|0
1627638070000|2021-07-30 09:41:10|1374.9|1373.7|1375.2|1374|1375.2|1374|1374.9|1373.7|2
1627638080000|2021-07-30 09:41:20|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|0
1627638090000|2021-07-30 09:41:30|1375.1|1373.9|1374.6|1373.4|1375.1|1373.9|1374.6|1373.4|3
1627638110000|2021-07-30 09:41:50|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.6|1373.4|2
1627638120000|2021-07-30 09:42:00|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|3
1627638160000|2021-07-30 09:42:40|1373.9|1372.7|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|17
1627638170000|2021-07-30 09:42:50|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|20
1627638180000|2021-07-30 09:43:00|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1627638190000|2021-07-30 09:43:10|1374.1|1372.9|1374.6|1373.4|1374.6|1373.4|1374.1|1372.9|5
1627638200000|2021-07-30 09:43:20|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1627638210000|2021-07-30 09:43:30|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|0
1627638220000|2021-07-30 09:43:40|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1627638240000|2021-07-30 09:44:00|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|0
1627638250000|2021-07-30 09:44:10|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|11
1627638260000|2021-07-30 09:44:20|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|10
1627638280000|2021-07-30 09:44:40|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|0
1627638290000|2021-07-30 09:44:50|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1627638300000|2021-07-30 09:45:00|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|2
1627638310000|2021-07-30 09:45:10|1373.8|1372.6|1373.6|1372.4|1373.8|1372.6|1373.6|1372.4|0
1627638330000|2021-07-30 09:45:30|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|2
1627638340000|2021-07-30 09:45:40|1373.5|1372.3|1373.8|1372.6|1373.8|1372.6|1373.5|1372.3|2
1627638350000|2021-07-30 09:45:50|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1
1627638360000|2021-07-30 09:46:00|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|9
1627638380000|2021-07-30 09:46:20|1373.9|1372.7|1373.8|1372.6|1373.9|1372.7|1373.8|1372.6|0
1627638420000|2021-07-30 09:47:00|1373.9|1372.7|1373.8|1372.6|1373.9|1372.7|1373.8|1372.6|0
1627638440000|2021-07-30 09:47:20|1373.9|1372.7|1373.8|1372.6|1373.9|1372.7|1373.8|1372.6|0
1627638450000|2021-07-30 09:47:30|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|0
1627638480000|2021-07-30 09:48:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1
1627638500000|2021-07-30 09:48:20|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|1
1627638560000|2021-07-30 09:49:20|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|1
1627638570000|2021-07-30 09:49:30|1373.7|1372.5|1373.9|1372.7|1373.9|1372.7|1373.7|1372.5|2
1627638600000|2021-07-30 09:50:00|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|2
1627638610000|2021-07-30 09:50:10|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|0
1627638620000|2021-07-30 09:50:20|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|0
1627638630000|2021-07-30 09:50:30|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1627638640000|2021-07-30 09:50:40|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|0
1627638650000|2021-07-30 09:50:50|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1627638660000|2021-07-30 09:51:00|1373.8|1372.6|1373.6|1372.4|1373.8|1372.6|1373.6|1372.4|0
1627638670000|2021-07-30 09:51:10|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1
1627638690000|2021-07-30 09:51:30|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|0
1627638700000|2021-07-30 09:51:40|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|0
1627638710000|2021-07-30 09:51:50|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|0
1627638720000|2021-07-30 09:52:00|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|6
1627638740000|2021-07-30 09:52:20|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1
1627638750000|2021-07-30 09:52:30|1373.2|1372|1373.1|1371.9|1373.2|1372|1372.9|1371.7|4
1627638760000|2021-07-30 09:52:40|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|4
1627638770000|2021-07-30 09:52:50|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1373|1371.8|3
1627638780000|2021-07-30 09:53:00|1372.9|1371.7|1372.9|1371.7|1373|1371.8|1372.9|1371.7|0
1627638800000|2021-07-30 09:53:20|1373|1371.8|1373.1|1371.9|1373.1|1371.9|1373|1371.8|124
1627638810000|2021-07-30 09:53:30|1373.2|1372|1373|1371.8|1373.2|1372|1373|1371.8|5
1627638820000|2021-07-30 09:53:40|1372.9|1371.7|1373|1371.8|1373.1|1371.9|1372.9|1371.7|1
1627638830000|2021-07-30 09:53:50|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|0
1627638840000|2021-07-30 09:54:00|1373|1371.8|1373|1371.8|1373|1371.8|1372.9|1371.7|1
1627638860000|2021-07-30 09:54:20|||||||||1
1627638890000|2021-07-30 09:54:50|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|2
1627638900000|2021-07-30 09:55:00|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|0
1627638920000|2021-07-30 09:55:20|1373|1371.8|1373|1371.8|1373|1371.8|1372.9|1371.7|2
1627638930000|2021-07-30 09:55:30|1373.1|1371.9|1372.9|1371.7|1373.1|1371.9|1372.9|1371.7|1
1627638940000|2021-07-30 09:55:40|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|0
1627638950000|2021-07-30 09:55:50|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627638960000|2021-07-30 09:56:00|1373|1371.8|1373|1371.8|1373|1371.8|1372.9|1371.7|4
1627638970000|2021-07-30 09:56:10|||||||||1
1627638980000|2021-07-30 09:56:20|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1373|1371.8|6
1627638990000|2021-07-30 09:56:30|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|10
1627639010000|2021-07-30 09:56:50|1373|1371.8|1373.1|1371.9|1373.1|1371.9|1373|1371.8|4
1627639020000|2021-07-30 09:57:00|1373|1371.8|1373|1371.8|1373.1|1371.9|1373|1371.8|2
1627639030000|2021-07-30 09:57:10|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627639060000|2021-07-30 09:57:40|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|5
1627639110000|2021-07-30 09:58:30|1372.9|1371.7|1372.6|1371.4|1372.9|1371.7|1372.5|1371.3|7
1627639120000|2021-07-30 09:58:40|1372.5|1371.3|1372.8|1371.6|1372.8|1371.6|1372.5|1371.3|8
1627639140000|2021-07-30 09:59:00|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.5|1371.3|2
1627639150000|2021-07-30 09:59:10|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1627639160000|2021-07-30 09:59:20|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1627639170000|2021-07-30 09:59:30|1372.6|1371.4|1372.4|1371.2|1372.6|1371.4|1372.4|1371.2|1
1627639180000|2021-07-30 09:59:40|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.5|1371.3|1
1627639200000|2021-07-30 10:00:00|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.5|1371.3|5
1627639210000|2021-07-30 10:00:10|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|19
1627639230000|2021-07-30 10:00:30|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1
1627639250000|2021-07-30 10:00:50|1372.7|1371.5|1372.9|1371.7|1372.9|1371.7|1372.7|1371.5|7
1627639270000|2021-07-30 10:01:10|||||||||3
1627639290000|2021-07-30 10:01:30|1372.6|1371.4|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|5
1627639300000|2021-07-30 10:01:40|1372.5|1371.3|1372.4|1371.2|1372.6|1371.4|1372.4|1371.2|20
1627639310000|2021-07-30 10:01:50|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|10
1627639320000|2021-07-30 10:02:00|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|2
1627639330000|2021-07-30 10:02:10|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1
1627639350000|2021-07-30 10:02:30|1372.2|1371|1372.1|1370.9|1372.3|1371.1|1372.1|1370.9|6
1627639370000|2021-07-30 10:02:50|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|2
1627639380000|2021-07-30 10:03:00|||||||||3
1627639430000|2021-07-30 10:03:50|1373|1371.8|1372.9|1371.7|1373|1371.8|1372.7|1371.5|11
1627639440000|2021-07-30 10:04:00|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|6
1627639450000|2021-07-30 10:04:10|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1627639460000|2021-07-30 10:04:20|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|4
1627639480000|2021-07-30 10:04:40|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|2
1627639500000|2021-07-30 10:05:00|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|2
1627639510000|2021-07-30 10:05:10|1372.4|1371.2|1372.6|1371.4|1372.6|1371.4|1372.4|1371.2|1
1627639530000|2021-07-30 10:05:30|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|4
1627639540000|2021-07-30 10:05:40|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1627639550000|2021-07-30 10:05:50|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|2
1627639560000|2021-07-30 10:06:00|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1627639590000|2021-07-30 10:06:30|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|3
1627639600000|2021-07-30 10:06:40|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|0
1627639610000|2021-07-30 10:06:50|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|0
1627639620000|2021-07-30 10:07:00|1372.6|1371.4|1373|1371.8|1373|1371.8|1372.6|1371.4|4
1627639630000|2021-07-30 10:07:10|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627639640000|2021-07-30 10:07:20|1373|1371.8|1373.4|1372.2|1373.4|1372.2|1373|1371.8|4
1627639650000|2021-07-30 10:07:30|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|5
1627639660000|2021-07-30 10:07:40|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|2
1627639680000|2021-07-30 10:08:00|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.1|1371.9|4
1627639690000|2021-07-30 10:08:10|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.2|1372|0
1627639700000|2021-07-30 10:08:20|1373.2|1372|1373.1|1371.9|1373.2|1372|1373.1|1371.9|0
1627639710000|2021-07-30 10:08:30|1373|1371.8|1373.2|1372|1373.2|1372|1373|1371.8|1
1627639720000|2021-07-30 10:08:40|1373.3|1372.1|1373.7|1372.5|1373.7|1372.5|1373.3|1372.1|4
1627639760000|2021-07-30 10:09:20|1373.6|1372.4|1373.4|1372.2|1373.6|1372.4|1373.4|1372.2|3
1627639780000|2021-07-30 10:09:40|||||||||2
1627639790000|2021-07-30 10:09:50|1373|1371.8|1373.1|1371.9|1373.1|1371.9|1373|1371.8|13
1627639800000|2021-07-30 10:10:00|1373.2|1372|1373|1371.8|1373.4|1372.2|1373|1371.8|2
1627639810000|2021-07-30 10:10:10|1372.9|1371.7|1372.6|1371.4|1373|1371.8|1372.5|1371.3|3
1627639820000|2021-07-30 10:10:20|||||||||1
1627639830000|2021-07-30 10:10:30|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1627639840000|2021-07-30 10:10:40|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|0
1627639850000|2021-07-30 10:10:50|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1627639860000|2021-07-30 10:11:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|2
1627639870000|2021-07-30 10:11:10|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|3
1627639880000|2021-07-30 10:11:20|||||||||5
1627639890000|2021-07-30 10:11:30|||||||||38
1627639900000|2021-07-30 10:11:40|||||||||5
1627639910000|2021-07-30 10:11:50|1371.6|1370.4|1371.9|1370.7|1372.1|1370.9|1371.6|1370.4|22
1627639920000|2021-07-30 10:12:00|1372|1370.8|1371.6|1370.4|1372|1370.8|1371.6|1370.4|7
1627639930000|2021-07-30 10:12:10|||||||||1
1627639940000|2021-07-30 10:12:20|||||||||1
1627639950000|2021-07-30 10:12:30|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|16
1627639960000|2021-07-30 10:12:40|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|14
1627639970000|2021-07-30 10:12:50|||||||||11
1627639980000|2021-07-30 10:13:00|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|19
1627639990000|2021-07-30 10:13:10|||||||||5
1627640000000|2021-07-30 10:13:20|||||||||1
1627640010000|2021-07-30 10:13:30|||||||||1
1627640020000|2021-07-30 10:13:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|26
1627640030000|2021-07-30 10:13:50|||||||||1
1627640040000|2021-07-30 10:14:00|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|28
1627640050000|2021-07-30 10:14:10|||||||||10
1627640080000|2021-07-30 10:14:40|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|6
1627640090000|2021-07-30 10:14:50|1371|1369.8|1371.2|1370|1371.3|1370.1|1371|1369.8|4
1627640100000|2021-07-30 10:15:00|1371.3|1370.1|1370.9|1369.7|1371.3|1370.1|1370.9|1369.7|3
1627640110000|2021-07-30 10:15:10|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|1
1627640120000|2021-07-30 10:15:20|1371|1369.8|1371|1369.8|1371.1|1369.9|1371|1369.8|1
1627640130000|2021-07-30 10:15:30|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|1
1627640150000|2021-07-30 10:15:50|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|2
1627640160000|2021-07-30 10:16:00|1371.2|1370|1371.1|1369.9|1371.3|1370.1|1371.1|1369.9|0
1627640170000|2021-07-30 10:16:10|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|3
1627640180000|2021-07-30 10:16:20|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|2
1627640190000|2021-07-30 10:16:30|1371.2|1370|1371.3|1370.1|1371.4|1370.2|1371.2|1370|1
1627640200000|2021-07-30 10:16:40|1371.2|1370|1371.4|1370.2|1371.4|1370.2|1371.1|1369.9|2
1627640210000|2021-07-30 10:16:50|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|0
1627640220000|2021-07-30 10:17:00|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|2
1627640230000|2021-07-30 10:17:10|1371.4|1370.2|1371.2|1370|1371.4|1370.2|1371.2|1370|2
1627640240000|2021-07-30 10:17:20|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|1
1627640250000|2021-07-30 10:17:30|1371.3|1370.1|1371.4|1370.2|1371.5|1370.3|1371.3|1370.1|2
1627640270000|2021-07-30 10:17:50|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|6
1627640280000|2021-07-30 10:18:00|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|2
1627640340000|2021-07-30 10:19:00|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|10
1627640350000|2021-07-30 10:19:10|1371.8|1370.6|1371.6|1370.4|1371.9|1370.7|1371.6|1370.4|2
1627640360000|2021-07-30 10:19:20|||||||||2
1627640380000|2021-07-30 10:19:40|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1
1627640390000|2021-07-30 10:19:50|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|0
1627640400000|2021-07-30 10:20:00|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|3
1627640410000|2021-07-30 10:20:10|1371.7|1370.5|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|0
1627640420000|2021-07-30 10:20:20|1371.7|1370.5|1372|1370.8|1372|1370.8|1371.7|1370.5|0
1627640430000|2021-07-30 10:20:30|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1627640440000|2021-07-30 10:20:40|1372.3|1371.1|1372.4|1371.2|1372.4|1371.2|1372.3|1371.1|4
1627640450000|2021-07-30 10:20:50|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.4|1371.2|1
1627640460000|2021-07-30 10:21:00|1372.5|1371.3|1372.2|1371|1372.5|1371.3|1372.2|1371|1
1627640470000|2021-07-30 10:21:10|1372.3|1371.1|1372.2|1371|1372.3|1371.1|1372.2|1371|5
1627640480000|2021-07-30 10:21:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|2
1627640490000|2021-07-30 10:21:30|1372.4|1371.2|1372.9|1371.7|1372.9|1371.7|1372.2|1371|6
1627640500000|2021-07-30 10:21:40|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.5|1371.3|2
1627640510000|2021-07-30 10:21:50|1372.6|1371.4|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|0
1627640520000|2021-07-30 10:22:00|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.1|1370.9|8
1627640550000|2021-07-30 10:22:30|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|0
1627640560000|2021-07-30 10:22:40|1372.5|1371.3|1372.7|1371.5|1372.7|1371.5|1372.5|1371.3|10
1627640570000|2021-07-30 10:22:50|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|0
1627640580000|2021-07-30 10:23:00|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.4|1371.2|7
1627640600000|2021-07-30 10:23:20|1372.9|1371.7|1372.6|1371.4|1372.9|1371.7|1372.6|1371.4|3
1627640610000|2021-07-30 10:23:30|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|8
1627640620000|2021-07-30 10:23:40|1372.9|1371.7|1372.7|1371.5|1372.9|1371.7|1372.7|1371.5|9
1627640630000|2021-07-30 10:23:50|1372.8|1371.6|1373|1371.8|1373.1|1371.9|1372.8|1371.6|13
1627640640000|2021-07-30 10:24:00|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373|1371.8|3
1627640650000|2021-07-30 10:24:10|1373.4|1372.2|1373.2|1372|1373.4|1372.2|1373.1|1371.9|2
1627640660000|2021-07-30 10:24:20|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|3
1627640670000|2021-07-30 10:24:30|||||||||6
1627640680000|2021-07-30 10:24:40|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.9|1371.7|1
1627640700000|2021-07-30 10:25:00|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1627640720000|2021-07-30 10:25:20|1372.6|1371.4|1372.8|1371.6|1372.9|1371.7|1372.5|1371.3|31
1627640730000|2021-07-30 10:25:30|1372.6|1371.4|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|0
1627640740000|2021-07-30 10:25:40|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|2
1627640760000|2021-07-30 10:26:00|1372.4|1371.2|1372.1|1370.9|1372.4|1371.2|1372.1|1370.9|3
1627640820000|2021-07-30 10:27:00|1371.9|1370.7|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|3
1627640830000|2021-07-30 10:27:10|1372.2|1371|1372.4|1371.2|1372.5|1371.3|1372.2|1371|2
1627640840000|2021-07-30 10:27:20|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|0
1627640850000|2021-07-30 10:27:30|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|0
1627640870000|2021-07-30 10:27:50|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|0
1627640880000|2021-07-30 10:28:00|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|0
1627640890000|2021-07-30 10:28:10|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|3
1627640900000|2021-07-30 10:28:20|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|0
1627640910000|2021-07-30 10:28:30|1372.4|1371.2|1372|1370.8|1372.4|1371.2|1372|1370.8|4
1627640920000|2021-07-30 10:28:40|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|0
1627640930000|2021-07-30 10:28:50|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.8|1370.6|14
1627640940000|2021-07-30 10:29:00|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|7
1627640960000|2021-07-30 10:29:20|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|32
1627640970000|2021-07-30 10:29:30|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1627641000000|2021-07-30 10:30:00|1372|1370.8|1371.9|1370.7|1372.1|1370.9|1371.9|1370.7|8
1627641010000|2021-07-30 10:30:10|1372|1370.8|1372.5|1371.3|1372.5|1371.3|1372|1370.8|7
1627641030000|2021-07-30 10:30:30|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|1
1627641050000|2021-07-30 10:30:50|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|1
1627641060000|2021-07-30 10:31:00|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.2|1371|3
1627641070000|2021-07-30 10:31:10|1372.2|1371|1372.5|1371.3|1372.6|1371.4|1372.2|1371|5
1627641110000|2021-07-30 10:31:50|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|2
1627641120000|2021-07-30 10:32:00|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|2
1627641140000|2021-07-30 10:32:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1627641150000|2021-07-30 10:32:30|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1627641160000|2021-07-30 10:32:40|1372.7|1371.5|1372.9|1371.7|1372.9|1371.7|1372.7|1371.5|1
1627641170000|2021-07-30 10:32:50|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|0
1627641180000|2021-07-30 10:33:00|1372.7|1371.5|1372.7|1371.5|1372.9|1371.7|1372.7|1371.5|3
1627641190000|2021-07-30 10:33:10|1372.6|1371.4|1372.1|1370.9|1372.6|1371.4|1372|1370.8|6
1627641210000|2021-07-30 10:33:30|||||||||3
1627641240000|2021-07-30 10:34:00|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|4
1627641270000|2021-07-30 10:34:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|9
1627641280000|2021-07-30 10:34:40|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372|1370.8|1
1627641290000|2021-07-30 10:34:50|||||||||2
1627641300000|2021-07-30 10:35:00|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|16
1627641320000|2021-07-30 10:35:20|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|13
1627641330000|2021-07-30 10:35:30|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|0
1627641390000|2021-07-30 10:36:30|1371.4|1370.2|1371.1|1369.9|1371.4|1370.2|1371.1|1369.9|2
1627641410000|2021-07-30 10:36:50|||||||||1
1627641470000|2021-07-30 10:37:50|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|3
1627641480000|2021-07-30 10:38:00|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1627641490000|2021-07-30 10:38:10|1370.6|1369.4|1371|1369.8|1371|1369.8|1370.6|1369.4|1
1627641500000|2021-07-30 10:38:20|1370.9|1369.7|1370.9|1369.7|1371|1369.8|1370.9|1369.7|0
1627641510000|2021-07-30 10:38:30|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|0
1627641530000|2021-07-30 10:38:50|1371.2|1370|1371.2|1370|1371.4|1370.2|1371.1|1369.9|6
1627641540000|2021-07-30 10:39:00|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|0
1627641560000|2021-07-30 10:39:20|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627641570000|2021-07-30 10:39:30|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|1
1627641580000|2021-07-30 10:39:40|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|1
1627641590000|2021-07-30 10:39:50|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|55
1627641600000|2021-07-30 10:40:00|||||||||1
1627641620000|2021-07-30 10:40:20|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|2
1627641640000|2021-07-30 10:40:40|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1627641650000|2021-07-30 10:40:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1
1627641660000|2021-07-30 10:41:00|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1
1627641670000|2021-07-30 10:41:10|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627641680000|2021-07-30 10:41:20|||||||||2
1627641690000|2021-07-30 10:41:30|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|3
1627641720000|2021-07-30 10:42:00|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|2
1627641730000|2021-07-30 10:42:10|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|0
1627641740000|2021-07-30 10:42:20|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|1
1627641770000|2021-07-30 10:42:50|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.7|1369.5|10
1627641780000|2021-07-30 10:43:00|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1627641800000|2021-07-30 10:43:20|||||||||1
1627641830000|2021-07-30 10:43:50|||||||||36
1627641840000|2021-07-30 10:44:00|||||||||22
1627641850000|2021-07-30 10:44:10|||||||||6
1627641860000|2021-07-30 10:44:20|||||||||8
1627641870000|2021-07-30 10:44:30|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627641880000|2021-07-30 10:44:40|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1627641890000|2021-07-30 10:44:50|1370.4|1369.2|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|15
1627641900000|2021-07-30 10:45:00|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|15
1627641910000|2021-07-30 10:45:10|1369.6|1368.4|1369.2|1368|1369.6|1368.4|1369.1|1367.9|26
1627641920000|2021-07-30 10:45:20|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|13
1627641930000|2021-07-30 10:45:30|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|8
1627641940000|2021-07-30 10:45:40|1369.4|1368.2|1369.7|1368.5|1369.7|1368.5|1369.4|1368.2|7
1627641960000|2021-07-30 10:46:00|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|0
1627641970000|2021-07-30 10:46:10|||||||||2
1627641980000|2021-07-30 10:46:20|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|3
1627641990000|2021-07-30 10:46:30|1369.8|1368.6|1369.6|1368.4|1369.9|1368.7|1369.6|1368.4|3
1627642000000|2021-07-30 10:46:40|1369.7|1368.5|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|2
1627642020000|2021-07-30 10:47:00|1370|1368.8|1370|1368.8|1370.1|1368.9|1369.9|1368.7|0
1627642040000|2021-07-30 10:47:20|1369.9|1368.7|1369.9|1368.7|1370|1368.8|1369.9|1368.7|0
1627642050000|2021-07-30 10:47:30|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|0
1627642070000|2021-07-30 10:47:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627642110000|2021-07-30 10:48:30|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627642130000|2021-07-30 10:48:50|1369.7|1368.5|1370|1368.8|1370|1368.8|1369.6|1368.4|6
1627642140000|2021-07-30 10:49:00|1369.9|1368.7|1369.4|1368.2|1369.9|1368.7|1369.4|1368.2|2
1627642150000|2021-07-30 10:49:10|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1
1627642160000|2021-07-30 10:49:20|1369.7|1368.5|1369.9|1368.7|1369.9|1368.7|1369.6|1368.4|5
1627642180000|2021-07-30 10:49:40|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|3
1627642190000|2021-07-30 10:49:50|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|0
1627642200000|2021-07-30 10:50:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|2
1627642210000|2021-07-30 10:50:10|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627642220000|2021-07-30 10:50:20|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627642230000|2021-07-30 10:50:30|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|2
1627642260000|2021-07-30 10:51:00|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|2
1627642290000|2021-07-30 10:51:30|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1
1627642300000|2021-07-30 10:51:40|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.8|1369.6|0
1627642310000|2021-07-30 10:51:50|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|0
1627642320000|2021-07-30 10:52:00|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|0
1627642330000|2021-07-30 10:52:10|1370.8|1369.6|1371.2|1370|1371.3|1370.1|1370.8|1369.6|4
1627642340000|2021-07-30 10:52:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|12
1627642350000|2021-07-30 10:52:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.1|1369.9|0
1627642360000|2021-07-30 10:52:40|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|2
1627642370000|2021-07-30 10:52:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627642380000|2021-07-30 10:53:00|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|2
1627642400000|2021-07-30 10:53:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1627642420000|2021-07-30 10:53:40|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|3
1627642430000|2021-07-30 10:53:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1627642440000|2021-07-30 10:54:00|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|3
1627642450000|2021-07-30 10:54:10|1372|1370.8|1371.7|1370.5|1372|1370.8|1371.6|1370.4|10
1627642470000|2021-07-30 10:54:30|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|0
1627642480000|2021-07-30 10:54:40|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1627642500000|2021-07-30 10:55:00|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|1
1627642520000|2021-07-30 10:55:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1627642530000|2021-07-30 10:55:30|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.2|1370|26
1627642550000|2021-07-30 10:55:50|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|0
1627642560000|2021-07-30 10:56:00|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1627642570000|2021-07-30 10:56:10|1371.2|1370|1371.3|1370.1|1371.4|1370.2|1371|1369.8|2
1627642580000|2021-07-30 10:56:20|1371.2|1370|1371.2|1370|1371.4|1370.2|1371.2|1370|0
1627642590000|2021-07-30 10:56:30|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|0
1627642600000|2021-07-30 10:56:40|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1627642610000|2021-07-30 10:56:50|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1
1627642620000|2021-07-30 10:57:00|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|1
1627642650000|2021-07-30 10:57:30|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|2
1627642680000|2021-07-30 10:58:00|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|1
1627642690000|2021-07-30 10:58:10|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|2
1627642700000|2021-07-30 10:58:20|1370.6|1369.4|1370.6|1369.4|1370.9|1369.7|1370.6|1369.4|1
1627642710000|2021-07-30 10:58:30|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|1
1627642720000|2021-07-30 10:58:40|1370.7|1369.5|1370.9|1369.7|1371|1369.8|1370.7|1369.5|0
1627642740000|2021-07-30 10:59:00|1371|1369.8|1370.7|1369.5|1371|1369.8|1370.7|1369.5|2
1627642750000|2021-07-30 10:59:10|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|1
1627642760000|2021-07-30 10:59:20|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|0
1627642770000|2021-07-30 10:59:30|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|0
1627642780000|2021-07-30 10:59:40|1371.1|1369.9|1371.2|1370|1371.5|1370.3|1371.1|1369.9|12
1627642790000|2021-07-30 10:59:50|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627642800000|2021-07-30 11:00:00|||||||||3
1627642810000|2021-07-30 11:00:10|1371.2|1370|1371.1|1369.9|1371.4|1370.2|1371.1|1369.9|1
1627642820000|2021-07-30 11:00:20|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|0
1627642830000|2021-07-30 11:00:30|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|0
1627642850000|2021-07-30 11:00:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1627642860000|2021-07-30 11:01:00|1371.2|1370|1370.9|1369.7|1371.2|1370|1370.9|1369.7|1
1627642870000|2021-07-30 11:01:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|1
1627642880000|2021-07-30 11:01:20|||||||||3
1627642890000|2021-07-30 11:01:30|1370.9|1369.7|1370.9|1369.7|1371|1369.8|1370.9|1369.7|0
1627642900000|2021-07-30 11:01:40|1371|1369.8|1371|1369.8|1371|1369.8|1370.9|1369.7|0
1627642920000|2021-07-30 11:02:00|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|3
1627642930000|2021-07-30 11:02:10|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|0
1627642940000|2021-07-30 11:02:20|1371.2|1370|1370.9|1369.7|1371.2|1370|1370.9|1369.7|13
1627642950000|2021-07-30 11:02:30|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1627642960000|2021-07-30 11:02:40|1370.9|1369.7|1370.7|1369.5|1370.9|1369.7|1370.6|1369.4|1
1627642970000|2021-07-30 11:02:50|1370.6|1369.4|1370.9|1369.7|1370.9|1369.7|1370.6|1369.4|2
1627642980000|2021-07-30 11:03:00|1370.7|1369.5|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|13
1627642990000|2021-07-30 11:03:10|1370.6|1369.4|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|0
1627643040000|2021-07-30 11:04:00|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|7
1627643050000|2021-07-30 11:04:10|||||||||2
1627643060000|2021-07-30 11:04:20|1370.6|1369.4|1371.2|1370|1371.3|1370.1|1370.6|1369.4|13
1627643090000|2021-07-30 11:04:50|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627643100000|2021-07-30 11:05:00|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.7|1369.5|1
1627643120000|2021-07-30 11:05:20|1370.7|1369.5|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|1
1627643140000|2021-07-30 11:05:40|1370.7|1369.5|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|0
1627643150000|2021-07-30 11:05:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1627643160000|2021-07-30 11:06:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1627643180000|2021-07-30 11:06:20|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|3
1627643190000|2021-07-30 11:06:30|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|9
1627643200000|2021-07-30 11:06:40|||||||||2
1627643210000|2021-07-30 11:06:50|1371.1|1369.9|1371.4|1370.2|1371.4|1370.2|1371.1|1369.9|2
1627643220000|2021-07-30 11:07:00|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|4
1627643230000|2021-07-30 11:07:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|3
1627643240000|2021-07-30 11:07:20|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|1
1627643260000|2021-07-30 11:07:40|||||||||19
1627643270000|2021-07-30 11:07:50|1370.9|1369.7|1370.9|1369.7|1371|1369.8|1370.9|1369.7|2
1627643310000|2021-07-30 11:08:30|1370.7|1369.5|1371|1369.8|1371|1369.8|1370.7|1369.5|5
1627643320000|2021-07-30 11:08:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627643330000|2021-07-30 11:08:50|1371|1369.8|1370.7|1369.5|1371|1369.8|1370.7|1369.5|2
1627643340000|2021-07-30 11:09:00|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|11
1627643360000|2021-07-30 11:09:20|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|2
1627643370000|2021-07-30 11:09:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1627643380000|2021-07-30 11:09:40|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|4
1627643400000|2021-07-30 11:10:00|1371.3|1370.1|1370.7|1369.5|1371.4|1370.2|1370.7|1369.5|8
1627643410000|2021-07-30 11:10:10|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|9
1627643420000|2021-07-30 11:10:20|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.6|1369.4|2
1627643430000|2021-07-30 11:10:30|1370.6|1369.4|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|6
1627643440000|2021-07-30 11:10:40|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1627643450000|2021-07-30 11:10:50|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|0
1627643460000|2021-07-30 11:11:00|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|3
1627643470000|2021-07-30 11:11:10|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1627643510000|2021-07-30 11:11:50|1370.4|1369.2|1370.1|1368.9|1370.4|1369.2|1370|1368.8|16
1627643520000|2021-07-30 11:12:00|1370.2|1369|1370.1|1368.9|1370.2|1369|1370|1368.8|2
1627643530000|2021-07-30 11:12:10|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|8
1627643560000|2021-07-30 11:12:40|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|5
1627643570000|2021-07-30 11:12:50|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627643580000|2021-07-30 11:13:00|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|4
1627643590000|2021-07-30 11:13:10|1370.3|1369.1|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|3
1627643610000|2021-07-30 11:13:30|1370.2|1369|1370.4|1369.2|1370.4|1369.2|1370.2|1369|0
1627643640000|2021-07-30 11:14:00|1370.2|1369|1370.1|1368.9|1370.4|1369.2|1370.1|1368.9|13
1627643650000|2021-07-30 11:14:10|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|4
1627643670000|2021-07-30 11:14:30|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627643680000|2021-07-30 11:14:40|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|31
1627643690000|2021-07-30 11:14:50|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|3
1627643700000|2021-07-30 11:15:00|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627643710000|2021-07-30 11:15:10|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627643730000|2021-07-30 11:15:30|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1370|1368.8|1
1627643740000|2021-07-30 11:15:40|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627643750000|2021-07-30 11:15:50|||||||||2
1627643760000|2021-07-30 11:16:00|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|17
1627643770000|2021-07-30 11:16:10|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|0
1627643780000|2021-07-30 11:16:20|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1627643790000|2021-07-30 11:16:30|1370.1|1368.9|1370.4|1369.2|1370.4|1369.2|1370.1|1368.9|22
1627643820000|2021-07-30 11:17:00|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|1
1627643830000|2021-07-30 11:17:10|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1627643860000|2021-07-30 11:17:40|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370|1368.8|0
1627643870000|2021-07-30 11:17:50|1370.3|1369.1|1370|1368.8|1370.3|1369.1|1369.9|1368.7|0
1627643880000|2021-07-30 11:18:00|1369.9|1368.7|1370.2|1369|1370.2|1369|1369.9|1368.7|3
1627643890000|2021-07-30 11:18:10|1370.3|1369.1|1370.1|1368.9|1370.3|1369.1|1370.1|1368.9|1
1627643900000|2021-07-30 11:18:20|1370.2|1369|1370.4|1369.2|1370.4|1369.2|1370.2|1369|0
1627643910000|2021-07-30 11:18:30|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.1|1368.9|3
1627643920000|2021-07-30 11:18:40|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|10
1627643930000|2021-07-30 11:18:50|||||||||2
1627643940000|2021-07-30 11:19:00|1369.8|1368.6|1369.6|1368.4|1369.8|1368.6|1369.6|1368.4|7
1627643970000|2021-07-30 11:19:30|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|3
1627643990000|2021-07-30 11:19:50|1370.3|1369.1|1370.4|1369.2|1370.5|1369.3|1370.3|1369.1|2
1627644000000|2021-07-30 11:20:00|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|0
1627644020000|2021-07-30 11:20:20|||||||||1
1627644050000|2021-07-30 11:20:50|||||||||1
1627644060000|2021-07-30 11:21:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1
1627644070000|2021-07-30 11:21:10|1370.7|1369.5|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|0
1627644090000|2021-07-30 11:21:30|1370.5|1369.3|1370.2|1369|1370.5|1369.3|1370.2|1369|3
1627644100000|2021-07-30 11:21:40|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|1
1627644120000|2021-07-30 11:22:00|1369.9|1368.7|1369.7|1368.5|1369.9|1368.7|1369.7|1368.5|1
1627644140000|2021-07-30 11:22:20|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|0
1627644150000|2021-07-30 11:22:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|3
1627644160000|2021-07-30 11:22:40|||||||||1
1627644170000|2021-07-30 11:22:50|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1
1627644180000|2021-07-30 11:23:00|||||||||1
1627644190000|2021-07-30 11:23:10|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.7|1368.5|0
1627644210000|2021-07-30 11:23:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627644220000|2021-07-30 11:23:40|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627644230000|2021-07-30 11:23:50|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1370|1368.8|2
1627644240000|2021-07-30 11:24:00|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|1
1627644250000|2021-07-30 11:24:10|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1627644280000|2021-07-30 11:24:40|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1627644300000|2021-07-30 11:25:00|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1370|1368.8|3
1627644320000|2021-07-30 11:25:20|1370.1|1368.9|1370.1|1368.9|1370.2|1369|1370.1|1368.9|2
1627644330000|2021-07-30 11:25:30|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|0
1627644360000|2021-07-30 11:26:00|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|2
1627644370000|2021-07-30 11:26:10|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|2
1627644400000|2021-07-30 11:26:40|1369.9|1368.7|1369.9|1368.7|1370|1368.8|1369.9|1368.7|0
1627644420000|2021-07-30 11:27:00|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|2
1627644430000|2021-07-30 11:27:10|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|0
1627644440000|2021-07-30 11:27:20|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|1
1627644480000|2021-07-30 11:28:00|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1627644490000|2021-07-30 11:28:10|1369.6|1368.4|1369|1367.8|1369.6|1368.4|1369|1367.8|17
1627644520000|2021-07-30 11:28:40|1369.1|1367.9|1369.4|1368.2|1369.4|1368.2|1369|1367.8|18
1627644530000|2021-07-30 11:28:50|1369.2|1368|1369.5|1368.3|1369.5|1368.3|1369.1|1367.9|8
1627644540000|2021-07-30 11:29:00|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|2
1627644550000|2021-07-30 11:29:10|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|1
1627644560000|2021-07-30 11:29:20|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|5
1627644570000|2021-07-30 11:29:30|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1
1627644600000|2021-07-30 11:30:00|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|3
1627644640000|2021-07-30 11:30:40|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|2
1627644650000|2021-07-30 11:30:50|1369.5|1368.3|1369.6|1368.4|1369.7|1368.5|1369.5|1368.3|3
1627644660000|2021-07-30 11:31:00|1369.5|1368.3|1369|1367.8|1369.5|1368.3|1368.9|1367.7|15
1627644690000|2021-07-30 11:31:30|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.2|1368|10
1627644710000|2021-07-30 11:31:50|1369.1|1367.9|1369.5|1368.3|1369.5|1368.3|1369.1|1367.9|1
1627644720000|2021-07-30 11:32:00|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|1
1627644730000|2021-07-30 11:32:10|||||||||2
1627644740000|2021-07-30 11:32:20|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1627644760000|2021-07-30 11:32:40|1369.2|1368|1369.5|1368.3|1369.5|1368.3|1369.2|1368|3
1627644780000|2021-07-30 11:33:00|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.3|1368.1|1
1627644790000|2021-07-30 11:33:10|1369.2|1368|1368.9|1367.7|1369.2|1368|1368.9|1367.7|2
1627644810000|2021-07-30 11:33:30|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|11
1627644820000|2021-07-30 11:33:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|18
1627644830000|2021-07-30 11:33:50|||||||||4
1627644840000|2021-07-30 11:34:00|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|11
1627644850000|2021-07-30 11:34:10|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|10
1627644860000|2021-07-30 11:34:20|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|14
1627644870000|2021-07-30 11:34:30|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|2
1627644880000|2021-07-30 11:34:40|||||||||8
1627644900000|2021-07-30 11:35:00|1368.1|1366.9|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|10
1627644910000|2021-07-30 11:35:10|1367.8|1366.6|1367.6|1366.4|1367.8|1366.6|1367.6|1366.4|37
1627644920000|2021-07-30 11:35:20|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|6
1627644930000|2021-07-30 11:35:30|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|9
1627644940000|2021-07-30 11:35:40|1367.5|1366.3|1367.9|1366.7|1367.9|1366.7|1367.5|1366.3|14
1627644950000|2021-07-30 11:35:50|1367.8|1366.6|1367.6|1366.4|1367.8|1366.6|1367.6|1366.4|12
1627644960000|2021-07-30 11:36:00|1367.7|1366.5|1367.6|1366.4|1367.8|1366.6|1367.6|1366.4|12
1627644970000|2021-07-30 11:36:10|1367.7|1366.5|1367.6|1366.4|1367.9|1366.7|1367.6|1366.4|6
1627644980000|2021-07-30 11:36:20|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|15
1627645010000|2021-07-30 11:36:50|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|19
1627645020000|2021-07-30 11:37:00|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|26
1627645030000|2021-07-30 11:37:10|1366.8|1365.6|1367|1365.8|1367|1365.8|1366.8|1365.6|13
1627645040000|2021-07-30 11:37:20|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|0
1627645060000|2021-07-30 11:37:40|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|4
1627645070000|2021-07-30 11:37:50|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|17
1627645080000|2021-07-30 11:38:00|1367.8|1366.6|1367.9|1366.7|1368|1366.8|1367.8|1366.6|0
1627645090000|2021-07-30 11:38:10|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|1
1627645130000|2021-07-30 11:38:50|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|1
1627645140000|2021-07-30 11:39:00|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|1
1627645150000|2021-07-30 11:39:10|1368.1|1366.9|1368.2|1367|1368.2|1367|1368.1|1366.9|0
1627645160000|2021-07-30 11:39:20|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1627645180000|2021-07-30 11:39:40|1368|1366.8|1368|1366.8|1368|1366.8|1367.9|1366.7|2
1627645230000|2021-07-30 11:40:30|1368.1|1366.9|1368|1366.8|1368.1|1366.9|1368|1366.8|6
1627645240000|2021-07-30 11:40:40|1367.9|1366.7|1368.2|1367|1368.2|1367|1367.9|1366.7|2
1627645250000|2021-07-30 11:40:50|1368.3|1367.1|1368.4|1367.2|1368.4|1367.2|1368.3|1367.1|0
1627645260000|2021-07-30 11:41:00|1368.2|1367|1368|1366.8|1368.2|1367|1368|1366.8|2
1627645270000|2021-07-30 11:41:10|1368.1|1366.9|1368.4|1367.2|1368.4|1367.2|1368.1|1366.9|4
1627645280000|2021-07-30 11:41:20|1368.2|1367|1368.4|1367.2|1368.4|1367.2|1368.2|1367|0
1627645290000|2021-07-30 11:41:30|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|0
1627645300000|2021-07-30 11:41:40|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627645310000|2021-07-30 11:41:50|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|0
1627645320000|2021-07-30 11:42:00|1368.2|1367|1368.2|1367|1368.4|1367.2|1368.2|1367|2
1627645350000|2021-07-30 11:42:30|1368|1366.8|1368.1|1366.9|1368.1|1366.9|1368|1366.8|1
1627645360000|2021-07-30 11:42:40|1368.2|1367|1368.2|1367|1368.3|1367.1|1368.2|1367|3
1627645370000|2021-07-30 11:42:50|1368.3|1367.1|1368.4|1367.2|1368.4|1367.2|1368.2|1367|1
1627645380000|2021-07-30 11:43:00|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|2
1627645390000|2021-07-30 11:43:10|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627645400000|2021-07-30 11:43:20|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|2
1627645410000|2021-07-30 11:43:30|1368.6|1367.4|1368.7|1367.5|1368.7|1367.5|1368.6|1367.4|1
1627645420000|2021-07-30 11:43:40|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1627645430000|2021-07-30 11:43:50|||||||||2
1627645440000|2021-07-30 11:44:00|1369.1|1367.9|1368.8|1367.6|1369.1|1367.9|1368.8|1367.6|6
1627645450000|2021-07-30 11:44:10|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|1
1627645460000|2021-07-30 11:44:20|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|10
1627645470000|2021-07-30 11:44:30|1369.1|1367.9|1369.2|1368|1369.2|1368|1369.1|1367.9|0
1627645480000|2021-07-30 11:44:40|||||||||3
1627645490000|2021-07-30 11:44:50|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|3
1627645500000|2021-07-30 11:45:00|||||||||1
1627645520000|2021-07-30 11:45:20|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|50
1627645530000|2021-07-30 11:45:30|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|3
1627645540000|2021-07-30 11:45:40|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1
1627645550000|2021-07-30 11:45:50|||||||||1
1627645560000|2021-07-30 11:46:00|||||||||4
1627645570000|2021-07-30 11:46:10|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|40
1627645600000|2021-07-30 11:46:40|||||||||8
1627645610000|2021-07-30 11:46:50|||||||||8
1627645620000|2021-07-30 11:47:00|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|4
1627645630000|2021-07-30 11:47:10|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|0
1627645640000|2021-07-30 11:47:20|1369.1|1367.9|1369.2|1368|1369.2|1368|1369.1|1367.9|0
1627645650000|2021-07-30 11:47:30|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.1|1367.9|0
1627645660000|2021-07-30 11:47:40|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|2
1627645670000|2021-07-30 11:47:50|1368.8|1367.6|1368.7|1367.5|1368.8|1367.6|1368.7|1367.5|2
1627645680000|2021-07-30 11:48:00|1368.8|1367.6|1368.1|1366.9|1368.8|1367.6|1368.1|1366.9|7
1627645690000|2021-07-30 11:48:10|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1627645700000|2021-07-30 11:48:20|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|0
1627645710000|2021-07-30 11:48:30|1368.2|1367|1368.2|1367|1368.2|1367|1368.1|1366.9|3
1627645720000|2021-07-30 11:48:40|1368.1|1366.9|1368|1366.8|1368.1|1366.9|1368|1366.8|2
1627645750000|2021-07-30 11:49:10|1367.9|1366.7|1367.9|1366.7|1368|1366.8|1367.9|1366.7|4
1627645760000|2021-07-30 11:49:20|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1627645770000|2021-07-30 11:49:30|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|2
1627645800000|2021-07-30 11:50:00|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368|1366.8|3
1627645810000|2021-07-30 11:50:10|1368.2|1367|1368.2|1367|1368.3|1367.1|1368.2|1367|3
1627645820000|2021-07-30 11:50:20|1368.4|1367.2|1368.7|1367.5|1368.7|1367.5|1368.4|1367.2|36
1627645830000|2021-07-30 11:50:30|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|5
1627645850000|2021-07-30 11:50:50|||||||||3
1627645860000|2021-07-30 11:51:00|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|4
1627645870000|2021-07-30 11:51:10|1368.6|1367.4|1368.7|1367.5|1368.7|1367.5|1368.6|1367.4|7
1627645910000|2021-07-30 11:51:50|||||||||1
1627645920000|2021-07-30 11:52:00|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1
1627645930000|2021-07-30 11:52:10|1368.7|1367.5|1368.8|1367.6|1368.8|1367.6|1368.7|1367.5|0
1627645940000|2021-07-30 11:52:20|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|0
1627645980000|2021-07-30 11:53:00|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1
1627645990000|2021-07-30 11:53:10|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|6
1627646000000|2021-07-30 11:53:20|||||||||1
1627646010000|2021-07-30 11:53:30|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|0
1627646020000|2021-07-30 11:53:40|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|3
1627646040000|2021-07-30 11:54:00|1368.9|1367.7|1368.8|1367.6|1368.9|1367.7|1368.8|1367.6|1
1627646070000|2021-07-30 11:54:30|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|18
1627646080000|2021-07-30 11:54:40|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.5|1367.3|2
1627646090000|2021-07-30 11:54:50|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|1
1627646110000|2021-07-30 11:55:10|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1627646120000|2021-07-30 11:55:20|||||||||9
1627646130000|2021-07-30 11:55:30|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|6
1627646140000|2021-07-30 11:55:40|||||||||3
1627646160000|2021-07-30 11:56:00|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|2
1627646180000|2021-07-30 11:56:20|1368.1|1366.9|1368|1366.8|1368.1|1366.9|1368|1366.8|1
1627646190000|2021-07-30 11:56:30|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1
1627646200000|2021-07-30 11:56:40|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|1
1627646210000|2021-07-30 11:56:50|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1627646220000|2021-07-30 11:57:00|1368|1366.8|1368|1366.8|1368.1|1366.9|1368|1366.8|2
1627646230000|2021-07-30 11:57:10|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.8|1366.6|0
1627646240000|2021-07-30 11:57:20|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|11
1627646250000|2021-07-30 11:57:30|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|9
1627646260000|2021-07-30 11:57:40|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|2
1627646270000|2021-07-30 11:57:50|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|9
1627646280000|2021-07-30 11:58:00|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1
1627646290000|2021-07-30 11:58:10|1367.5|1366.3|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|13
1627646300000|2021-07-30 11:58:20|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|2
1627646310000|2021-07-30 11:58:30|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|29
1627646320000|2021-07-30 11:58:40|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|51
1627646330000|2021-07-30 11:58:50|||||||||6
1627646340000|2021-07-30 11:59:00|1367.1|1365.9|1367.3|1366.1|1367.3|1366.1|1367.1|1365.9|13
1627646350000|2021-07-30 11:59:10|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1
1627646370000|2021-07-30 11:59:30|1367.3|1366.1|1367.4|1366.2|1367.4|1366.2|1367.1|1365.9|11
1627646380000|2021-07-30 11:59:40|1367.3|1366.1|1367.2|1366|1367.3|1366.1|1367.2|1366|0
1627646390000|2021-07-30 11:59:50|1367.1|1365.9|1367.4|1366.2|1367.4|1366.2|1367.1|1365.9|3
1627646400000|2021-07-30 12:00:00|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1
1627646410000|2021-07-30 12:00:10|1367.2|1366|1367.4|1366.2|1367.4|1366.2|1367.1|1365.9|2
1627646420000|2021-07-30 12:00:20|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|2
1627646430000|2021-07-30 12:00:30|1367.2|1366|1367.3|1366.1|1367.4|1366.2|1367.2|1366|3
1627646440000|2021-07-30 12:00:40|1367.2|1366|1367.7|1366.5|1367.7|1366.5|1367.1|1365.9|33
1627646450000|2021-07-30 12:00:50|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|5
1627646460000|2021-07-30 12:01:00|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|0
1627646480000|2021-07-30 12:01:20|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|1
1627646490000|2021-07-30 12:01:30|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|0
1627646500000|2021-07-30 12:01:40|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.2|1366|1
1627646510000|2021-07-30 12:01:50|1367.8|1366.6|1367.7|1366.5|1367.8|1366.6|1367.7|1366.5|6
1627646520000|2021-07-30 12:02:00|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|2
1627646550000|2021-07-30 12:02:30|||||||||4
1627646560000|2021-07-30 12:02:40|||||||||2
1627646570000|2021-07-30 12:02:50|||||||||2
1627646580000|2021-07-30 12:03:00|1367.7|1366.5|1367.8|1366.6|1368|1366.8|1367.7|1366.5|14
1627646590000|2021-07-30 12:03:10|1367.6|1366.4|1367.9|1366.7|1367.9|1366.7|1367.6|1366.4|2
1627646600000|2021-07-30 12:03:20|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|3
1627646610000|2021-07-30 12:03:30|1367.6|1366.4|1367.6|1366.4|1367.8|1366.6|1367.6|1366.4|1
1627646620000|2021-07-30 12:03:40|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|3
1627646630000|2021-07-30 12:03:50|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|3
1627646640000|2021-07-30 12:04:00|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.1|1365.9|3
1627646660000|2021-07-30 12:04:20|1367.2|1366|1367.4|1366.2|1367.4|1366.2|1367.2|1366|5
1627646670000|2021-07-30 12:04:30|1367.3|1366.1|1367.4|1366.2|1367.4|1366.2|1367.3|1366.1|7
1627646680000|2021-07-30 12:04:40|||||||||2
1627646690000|2021-07-30 12:04:50|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|5
1627646700000|2021-07-30 12:05:00|1367.3|1366.1|1367.4|1366.2|1367.4|1366.2|1367.3|1366.1|12
1627646710000|2021-07-30 12:05:10|1367.3|1366.1|1367.3|1366.1|1367.4|1366.2|1367.3|1366.1|3
1627646720000|2021-07-30 12:05:20|1367.1|1365.9|1367.1|1365.9|1367.2|1366|1367.1|1365.9|4
1627646730000|2021-07-30 12:05:30|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|54
1627646740000|2021-07-30 12:05:40|||||||||26
1627646750000|2021-07-30 12:05:50|||||||||2
1627646760000|2021-07-30 12:06:00|1367.4|1366.2|1367.3|1366.1|1367.4|1366.2|1367.3|1366.1|20
1627646770000|2021-07-30 12:06:10|1367.2|1366|1366.9|1365.7|1367.2|1366|1366.9|1365.7|7
1627646780000|2021-07-30 12:06:20|||||||||19
1627646790000|2021-07-30 12:06:30|||||||||2
1627646800000|2021-07-30 12:06:40|1365.5|1364.3|1365.2|1364|1365.5|1364.3|1365|1363.8|30
1627646810000|2021-07-30 12:06:50|1365.3|1364.1|1365|1363.8|1365.4|1364.2|1365|1363.8|13
1627646820000|2021-07-30 12:07:00|1365.2|1364|1365.7|1364.5|1365.7|1364.5|1365.2|1364|16
1627646830000|2021-07-30 12:07:10|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.8|1364.6|0
1627646840000|2021-07-30 12:07:20|1366|1364.8|1365.2|1364|1366|1364.8|1365.2|1364|8
1627646850000|2021-07-30 12:07:30|1365.4|1364.2|1365.5|1364.3|1365.8|1364.6|1365.3|1364.1|17
1627646860000|2021-07-30 12:07:40|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|3
1627646870000|2021-07-30 12:07:50|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.8|1364.6|2
1627646880000|2021-07-30 12:08:00|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|1
1627646890000|2021-07-30 12:08:10|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.8|1364.6|11
1627646920000|2021-07-30 12:08:40|1366.1|1364.9|1366|1364.8|1366.1|1364.9|1366|1364.8|1
1627646940000|2021-07-30 12:09:00|||||||||1
1627646950000|2021-07-30 12:09:10|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|1
1627646960000|2021-07-30 12:09:20|1365.6|1364.4|1365.5|1364.3|1365.7|1364.5|1365.4|1364.2|2
1627646970000|2021-07-30 12:09:30|1365.4|1364.2|1365.6|1364.4|1365.6|1364.4|1365.4|1364.2|0
1627646980000|2021-07-30 12:09:40|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|7
1627646990000|2021-07-30 12:09:50|1365.4|1364.2|1365.4|1364.2|1365.5|1364.3|1365.4|1364.2|1
1627647000000|2021-07-30 12:10:00|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|13
1627647010000|2021-07-30 12:10:10|1365.2|1364|1365.6|1364.4|1365.6|1364.4|1365.1|1363.9|5
1627647020000|2021-07-30 12:10:20|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1
1627647050000|2021-07-30 12:10:50|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|0
1627647060000|2021-07-30 12:11:00|||||||||1
1627647070000|2021-07-30 12:11:10|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1
1627647090000|2021-07-30 12:11:30|||||||||1
1627647100000|2021-07-30 12:11:40|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1
1627647120000|2021-07-30 12:12:00|1365.6|1364.4|1365.8|1364.6|1365.8|1364.6|1365.6|1364.4|0
1627647130000|2021-07-30 12:12:10|1365.7|1364.5|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|1
1627647140000|2021-07-30 12:12:20|1365.6|1364.4|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|13
1627647150000|2021-07-30 12:12:30|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1
1627647160000|2021-07-30 12:12:40|1365.4|1364.2|1365.2|1364|1365.4|1364.2|1365.2|1364|1
1627647170000|2021-07-30 12:12:50|1365.4|1364.2|1365|1363.8|1365.5|1364.3|1365|1363.8|5
1627647190000|2021-07-30 12:13:10|1365.1|1363.9|1365.2|1364|1365.3|1364.1|1365.1|1363.9|11
1627647200000|2021-07-30 12:13:20|1365.1|1363.9|1364.5|1363.3|1365.1|1363.9|1364.5|1363.3|35
1627647210000|2021-07-30 12:13:30|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|6
1627647220000|2021-07-30 12:13:40|1364.6|1363.4|1364.7|1363.5|1364.8|1363.6|1364.6|1363.4|4
1627647230000|2021-07-30 12:13:50|1364.8|1363.6|1365.1|1363.9|1365.1|1363.9|1364.8|1363.6|7
1627647240000|2021-07-30 12:14:00|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1365|1363.8|3
1627647250000|2021-07-30 12:14:10|||||||||4
1627647260000|2021-07-30 12:14:20|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|4
1627647280000|2021-07-30 12:14:40|1365|1363.8|1364.9|1363.7|1365|1363.8|1364.9|1363.7|1
1627647290000|2021-07-30 12:14:50|1365|1363.8|1364.9|1363.7|1365|1363.8|1364.9|1363.7|2
1627647300000|2021-07-30 12:15:00|||||||||1
1627647310000|2021-07-30 12:15:10|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|11
1627647320000|2021-07-30 12:15:20|1365.7|1364.5|1365.3|1364.1|1365.7|1364.5|1365.3|1364.1|4
1627647330000|2021-07-30 12:15:30|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.2|1364|2
1627647340000|2021-07-30 12:15:40|1365.4|1364.2|1365.6|1364.4|1365.6|1364.4|1365.4|1364.2|2
1627647350000|2021-07-30 12:15:50|1365.5|1364.3|1365.6|1364.4|1365.6|1364.4|1365.5|1364.3|1
1627647360000|2021-07-30 12:16:00|1365.5|1364.3|1365.9|1364.7|1365.9|1364.7|1365.5|1364.3|11
1627647370000|2021-07-30 12:16:10|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|2
1627647380000|2021-07-30 12:16:20|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.5|1364.3|0
1627647390000|2021-07-30 12:16:30|1365.7|1364.5|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|3
1627647400000|2021-07-30 12:16:40|1365.6|1364.4|1365.5|1364.3|1365.6|1364.4|1365.5|1364.3|2
1627647410000|2021-07-30 12:16:50|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1365.3|1364.1|0
1627647420000|2021-07-30 12:17:00|1365.4|1364.2|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|1
1627647430000|2021-07-30 12:17:10|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|4
1627647440000|2021-07-30 12:17:20|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1
1627647450000|2021-07-30 12:17:30|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|1
1627647460000|2021-07-30 12:17:40|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|0
1627647470000|2021-07-30 12:17:50|||||||||1
1627647480000|2021-07-30 12:18:00|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|27
1627647490000|2021-07-30 12:18:10|1365.9|1364.7|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|2
1627647500000|2021-07-30 12:18:20|1365.8|1364.6|1365.6|1364.4|1365.8|1364.6|1365.6|1364.4|0
1627647510000|2021-07-30 12:18:30|1365.5|1364.3|1365.2|1364|1365.5|1364.3|1365.2|1364|7
1627647520000|2021-07-30 12:18:40|1365.3|1364.1|1365.2|1364|1365.3|1364.1|1365.2|1364|2
1627647530000|2021-07-30 12:18:50|1365.1|1363.9|1364.9|1363.7|1365.1|1363.9|1364.7|1363.5|29
1627647540000|2021-07-30 12:19:00|1364.5|1363.3|1364.9|1363.7|1364.9|1363.7|1364.4|1363.2|21
1627647550000|2021-07-30 12:19:10|||||||||3
1627647560000|2021-07-30 12:19:20|1365.2|1364|1364.8|1363.6|1365.2|1364|1364.8|1363.6|2
1627647570000|2021-07-30 12:19:30|1364.7|1363.5|1364.8|1363.6|1364.9|1363.7|1364.7|1363.5|3
1627647580000|2021-07-30 12:19:40|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.5|1363.3|2
1627647590000|2021-07-30 12:19:50|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|1
1627647600000|2021-07-30 12:20:00|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.5|1363.3|4
1627647610000|2021-07-30 12:20:10|1364.5|1363.3|1365|1363.8|1365|1363.8|1364.5|1363.3|33
1627647630000|2021-07-30 12:20:30|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|2
1627647640000|2021-07-30 12:20:40|1364.7|1363.5|1364.5|1363.3|1364.7|1363.5|1364.5|1363.3|0
1627647650000|2021-07-30 12:20:50|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|0
1627647660000|2021-07-30 12:21:00|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|2
1627647670000|2021-07-30 12:21:10|1364.6|1363.4|1364.7|1363.5|1364.8|1363.6|1364.6|1363.4|12
1627647680000|2021-07-30 12:21:20|1364.8|1363.6|1364.8|1363.6|1364.9|1363.7|1364.7|1363.5|2
1627647690000|2021-07-30 12:21:30|1364.7|1363.5|1364.8|1363.6|1365|1363.8|1364.7|1363.5|0
1627647700000|2021-07-30 12:21:40|1364.7|1363.5|1364.4|1363.2|1364.8|1363.6|1364.4|1363.2|6
1627647720000|2021-07-30 12:22:00|||||||||2
1627647740000|2021-07-30 12:22:20|1364.5|1363.3|1365.1|1363.9|1365.1|1363.9|1364.5|1363.3|26
1627647750000|2021-07-30 12:22:30|1365|1363.8|1365.3|1364.1|1365.4|1364.2|1364.9|1363.7|1
1627647760000|2021-07-30 12:22:40|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|0
1627647770000|2021-07-30 12:22:50|1365.5|1364.3|1365.7|1364.5|1366|1364.8|1365.4|1364.2|7
1627647780000|2021-07-30 12:23:00|1365.9|1364.7|1365.5|1364.3|1365.9|1364.7|1365.5|1364.3|0
1627647790000|2021-07-30 12:23:10|1365.4|1364.2|1365.7|1364.5|1365.9|1364.7|1365.4|1364.2|4
1627647800000|2021-07-30 12:23:20|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|0
1627647810000|2021-07-30 12:23:30|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.8|1364.6|1
1627647820000|2021-07-30 12:23:40|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1
1627647830000|2021-07-30 12:23:50|1365.7|1364.5|1365.6|1364.4|1365.9|1364.7|1365.6|1364.4|1
1627647870000|2021-07-30 12:24:30|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|2
1627647900000|2021-07-30 12:25:00|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627647910000|2021-07-30 12:25:10|1365.8|1364.6|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|1
1627647920000|2021-07-30 12:25:20|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|0
1627647930000|2021-07-30 12:25:30|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|0
1627647940000|2021-07-30 12:25:40|1365.4|1364.2|1365.2|1364|1365.4|1364.2|1365.2|1364|23
1627647960000|2021-07-30 12:26:00|1365.3|1364.1|1365.2|1364|1365.3|1364.1|1365.2|1364|4
1627647970000|2021-07-30 12:26:10|1365.1|1363.9|1365.4|1364.2|1365.4|1364.2|1365.1|1363.9|3
1627647980000|2021-07-30 12:26:20|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|3
1627647990000|2021-07-30 12:26:30|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.2|1364|2
1627648000000|2021-07-30 12:26:40|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.2|1364|1
1627648010000|2021-07-30 12:26:50|1365.2|1364|1365.2|1364|1365.3|1364.1|1365.2|1364|0
1627648030000|2021-07-30 12:27:10|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1
1627648040000|2021-07-30 12:27:20|||||||||10
1627648050000|2021-07-30 12:27:30|||||||||2
1627648060000|2021-07-30 12:27:40|1365.6|1364.4|1365.8|1364.6|1365.8|1364.6|1365.6|1364.4|8
1627648070000|2021-07-30 12:27:50|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|2
1627648080000|2021-07-30 12:28:00|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|0
1627648100000|2021-07-30 12:28:20|||||||||1
1627648110000|2021-07-30 12:28:30|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|5
1627648120000|2021-07-30 12:28:40|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1627648130000|2021-07-30 12:28:50|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1
1627648140000|2021-07-30 12:29:00|1365.9|1364.7|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|11
1627648150000|2021-07-30 12:29:10|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.8|1364.6|4
1627648160000|2021-07-30 12:29:20|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|5
1627648170000|2021-07-30 12:29:30|1365.7|1364.5|1365.6|1364.4|1365.7|1364.5|1365.6|1364.4|1
1627648180000|2021-07-30 12:29:40|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1
1627648200000|2021-07-30 12:30:00|1366.4|1365.2|1366.9|1365.7|1366.9|1365.7|1366|1364.8|53
1627648210000|2021-07-30 12:30:10|1366.7|1365.5|1366.7|1365.5|1366.9|1365.7|1366.7|1365.5|0
1627648220000|2021-07-30 12:30:20|1366.9|1365.7|1366.6|1365.4|1367|1365.8|1366.6|1365.4|6
1627648230000|2021-07-30 12:30:30|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|2
1627648240000|2021-07-30 12:30:40|1366.6|1365.4|1366.8|1365.6|1366.8|1365.6|1366.6|1365.4|5
1627648250000|2021-07-30 12:30:50|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1
1627648270000|2021-07-30 12:31:10|1367.1|1365.9|1366.9|1365.7|1367.1|1365.9|1366.9|1365.7|7
1627648280000|2021-07-30 12:31:20|1366.7|1365.5|1366.9|1365.7|1366.9|1365.7|1366.7|1365.5|11
1627648290000|2021-07-30 12:31:30|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|2
1627648310000|2021-07-30 12:31:50|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|3
1627648320000|2021-07-30 12:32:00|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1
1627648330000|2021-07-30 12:32:10|1367|1365.8|1367.1|1365.9|1367.2|1366|1367|1365.8|1
1627648340000|2021-07-30 12:32:20|1367.2|1366|1367|1365.8|1367.2|1366|1367|1365.8|7
1627648360000|2021-07-30 12:32:40|1367.1|1365.9|1367|1365.8|1367.1|1365.9|1367|1365.8|0
1627648390000|2021-07-30 12:33:10|||||||||1
1627648400000|2021-07-30 12:33:20|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|5
1627648410000|2021-07-30 12:33:30|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|8
1627648430000|2021-07-30 12:33:50|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|0
1627648440000|2021-07-30 12:34:00|1366.5|1365.3|1367|1365.8|1367|1365.8|1366.2|1365|7
1627648450000|2021-07-30 12:34:10|1366.9|1365.7|1366.9|1365.7|1367|1365.8|1366.9|1365.7|1
1627648460000|2021-07-30 12:34:20|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.6|1365.4|3
1627648470000|2021-07-30 12:34:30|1367|1365.8|1367|1365.8|1367|1365.8|1366.9|1365.7|0
1627648480000|2021-07-30 12:34:40|1366.9|1365.7|1366.6|1365.4|1366.9|1365.7|1366.5|1365.3|2
1627648490000|2021-07-30 12:34:50|1366.5|1365.3|1367.1|1365.9|1367.1|1365.9|1366.5|1365.3|3
1627648500000|2021-07-30 12:35:00|1367|1365.8|1366.7|1365.5|1367|1365.8|1366.7|1365.5|3
1627648510000|2021-07-30 12:35:10|||||||||2
1627648520000|2021-07-30 12:35:20|1366.6|1365.4|1366.5|1365.3|1366.6|1365.4|1366.5|1365.3|0
1627648530000|2021-07-30 12:35:30|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|0
1627648540000|2021-07-30 12:35:40|1366.5|1365.3|1366.5|1365.3|1366.6|1365.4|1366.3|1365.1|3
1627648570000|2021-07-30 12:36:10|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1
1627648580000|2021-07-30 12:36:20|1366.8|1365.6|1366.4|1365.2|1366.8|1365.6|1366.1|1364.9|12
1627648590000|2021-07-30 12:36:30|1366.7|1365.5|1366.8|1365.6|1366.8|1365.6|1366.7|1365.5|18
1627648600000|2021-07-30 12:36:40|1366.7|1365.5|1366.5|1365.3|1366.8|1365.6|1366.5|1365.3|0
1627648620000|2021-07-30 12:37:00|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.4|1365.2|1
1627648630000|2021-07-30 12:37:10|1366.4|1365.2|1366.1|1364.9|1366.5|1365.3|1366.1|1364.9|0
1627648650000|2021-07-30 12:37:30|1365.9|1364.7|1366|1364.8|1366.1|1364.9|1365.9|1364.7|9
1627648660000|2021-07-30 12:37:40|1366.2|1365|1366.2|1365|1366.4|1365.2|1366.1|1364.9|10
1627648670000|2021-07-30 12:37:50|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|0
1627648680000|2021-07-30 12:38:00|1365.9|1364.7|1365.7|1364.5|1366|1364.8|1365.7|1364.5|10
1627648690000|2021-07-30 12:38:10|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|0
1627648710000|2021-07-30 12:38:30|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|0
1627648720000|2021-07-30 12:38:40|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1627648730000|2021-07-30 12:38:50|1365.5|1364.3|1365.9|1364.7|1365.9|1364.7|1365.5|1364.3|9
1627648740000|2021-07-30 12:39:00|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|5
1627648750000|2021-07-30 12:39:10|1365.9|1364.7|1365.6|1364.4|1365.9|1364.7|1365.6|1364.4|6
1627648760000|2021-07-30 12:39:20|1365.2|1364|1365.2|1364|1365.2|1364|1365.1|1363.9|12
1627648770000|2021-07-30 12:39:30|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|12
1627648780000|2021-07-30 12:39:40|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|0
1627648790000|2021-07-30 12:39:50|1365.9|1364.7|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|1
1627648800000|2021-07-30 12:40:00|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|0
1627648830000|2021-07-30 12:40:30|||||||||2
1627648850000|2021-07-30 12:40:50|1365.4|1364.2|1365|1363.8|1365.4|1364.2|1364.9|1363.7|15
1627648860000|2021-07-30 12:41:00|1365.1|1363.9|1365.2|1364|1365.2|1364|1365.1|1363.9|2
1627648870000|2021-07-30 12:41:10|1365.4|1364.2|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|5
1627648880000|2021-07-30 12:41:20|1365|1363.8|1364.2|1363|1365|1363.8|1364.2|1363|57
1627648890000|2021-07-30 12:41:30|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|12
1627648900000|2021-07-30 12:41:40|1364.7|1363.5|1364.9|1363.7|1364.9|1363.7|1364.7|1363.5|6
1627648910000|2021-07-30 12:41:50|1364.7|1363.5|1364.5|1363.3|1364.7|1363.5|1364.4|1363.2|7
1627648920000|2021-07-30 12:42:00|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|2
1627648930000|2021-07-30 12:42:10|1364.9|1363.7|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|2
1627648940000|2021-07-30 12:42:20|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1
1627648950000|2021-07-30 12:42:30|1365.2|1364|1365.1|1363.9|1365.2|1364|1365.1|1363.9|29
1627648980000|2021-07-30 12:43:00|1365.2|1364|1365.5|1364.3|1365.6|1364.4|1365.2|1364|8
1627648990000|2021-07-30 12:43:10|1365.4|1364.2|1365.1|1363.9|1365.4|1364.2|1365.1|1363.9|23
1627649000000|2021-07-30 12:43:20|1365.2|1364|1365.6|1364.4|1365.6|1364.4|1365.2|1364|4
1627649010000|2021-07-30 12:43:30|1365.7|1364.5|1366|1364.8|1366|1364.8|1365.7|1364.5|7
1627649020000|2021-07-30 12:43:40|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|17
1627649030000|2021-07-30 12:43:50|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|2
1627649040000|2021-07-30 12:44:00|1365.4|1364.2|1365|1363.8|1365.4|1364.2|1364.9|1363.7|31
1627649050000|2021-07-30 12:44:10|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|8
1627649060000|2021-07-30 12:44:20|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|1
1627649070000|2021-07-30 12:44:30|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|0
1627649080000|2021-07-30 12:44:40|||||||||7
1627649090000|2021-07-30 12:44:50|1364.5|1363.3|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|30
1627651800000|2021-07-30 13:30:00|1363.3|1362.1|1365.1|1363.9|1365.3|1364.1|1363.1|1361.9|509
1627651810000|2021-07-30 13:30:10|1365|1363.8|1368.1|1366.9|1368.1|1366.9|1364.9|1363.7|79
1627651820000|2021-07-30 13:30:20|1368.2|1367|1368.1|1366.9|1369.1|1367.9|1367.9|1366.7|64
1627651830000|2021-07-30 13:30:30|1368.2|1367|1368|1366.8|1369.1|1367.9|1368|1366.8|67
1627651840000|2021-07-30 13:30:40|1367.7|1366.5|1364.9|1363.7|1367.7|1366.5|1364.9|1363.7|261
1627651850000|2021-07-30 13:30:50|1364.7|1363.5|1364.5|1363.3|1365.6|1364.4|1364|1362.8|77
1627651860000|2021-07-30 13:31:00|1365.1|1363.9|1364.5|1363.3|1365.6|1364.4|1364.5|1363.3|48
1627651870000|2021-07-30 13:31:10|1364.6|1363.4|1367|1365.8|1367.8|1366.6|1364.6|1363.4|84
1627651880000|2021-07-30 13:31:20|1367.3|1366.1|1366.5|1365.3|1368.3|1367.1|1366.5|1365.3|53
1627651890000|2021-07-30 13:31:30|1366.6|1365.4|1368.3|1367.1|1368.3|1367.1|1366.5|1365.3|26
1627651900000|2021-07-30 13:31:40|1367.9|1366.7|1367.9|1366.7|1368|1366.8|1367.6|1366.4|40
1627651910000|2021-07-30 13:31:50|1368|1366.8|1367.6|1366.4|1368.3|1367.1|1367.4|1366.2|54
1627651920000|2021-07-30 13:32:00|1367.7|1366.5|1367.3|1366.1|1368.4|1367.2|1367.2|1366|102
1627651930000|2021-07-30 13:32:10|1367.6|1366.4|1366.7|1365.5|1367.8|1366.6|1366.7|1365.5|32
1627651940000|2021-07-30 13:32:20|1366.9|1365.7|1366.3|1365.1|1367.3|1366.1|1366.3|1365.1|22
1627651950000|2021-07-30 13:32:30|1366.2|1365|1365.1|1363.9|1366.2|1365|1364.3|1363.1|58
1627651960000|2021-07-30 13:32:40|1365|1363.8|1365|1363.8|1365.5|1364.3|1364.8|1363.6|21
1627651970000|2021-07-30 13:32:50|1365.3|1364.1|1365|1363.8|1365.3|1364.1|1364.3|1363.1|23
1627651980000|2021-07-30 13:33:00|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1364.5|1363.3|48
1627651990000|2021-07-30 13:33:10|1365.6|1364.4|1365.3|1364.1|1365.8|1364.6|1365.1|1363.9|16
1627652000000|2021-07-30 13:33:20|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.5|1364.3|17
1627652010000|2021-07-30 13:33:30|1365.9|1364.7|1365.9|1364.7|1366.1|1364.9|1365.4|1364.2|39
1627652020000|2021-07-30 13:33:40|1366|1364.8|1365.3|1364.1|1366.4|1365.2|1365.3|1364.1|30
1627652030000|2021-07-30 13:33:50|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.2|1364|19
1627652040000|2021-07-30 13:34:00|1365.5|1364.3|1364.5|1363.3|1365.5|1364.3|1364.5|1363.3|15
1627652050000|2021-07-30 13:34:10|1364.8|1363.6|1364.6|1363.4|1364.9|1363.7|1364.5|1363.3|11
1627652060000|2021-07-30 13:34:20|1364.7|1363.5|1364.6|1363.4|1365.1|1363.9|1364.6|1363.4|22
1627652070000|2021-07-30 13:34:30|1364.8|1363.6|1365|1363.8|1365.1|1363.9|1364.8|1363.6|22
1627652080000|2021-07-30 13:34:40|1365.3|1364.1|1365.2|1364|1365.4|1364.2|1365.2|1364|7
1627652090000|2021-07-30 13:34:50|1365.1|1363.9|1365.5|1364.3|1365.6|1364.4|1365.1|1363.9|10
1627652100000|2021-07-30 13:35:00|1365.8|1364.6|1365.3|1364.1|1365.9|1364.7|1365.3|1364.1|26
1627652110000|2021-07-30 13:35:10|1364.9|1363.7|1364.1|1362.9|1364.9|1363.7|1364.1|1362.9|7
1627652120000|2021-07-30 13:35:20|1364|1362.8|1362.2|1361|1364|1362.8|1362.2|1361|82
1627652130000|2021-07-30 13:35:30|1362.1|1360.9|1361.9|1360.7|1362.3|1361.1|1361.9|1360.7|18
1627652140000|2021-07-30 13:35:40|1361.8|1360.6|1361.8|1360.6|1362.1|1360.9|1360.6|1359.4|90
1627652150000|2021-07-30 13:35:50|1361.9|1360.7|1361.9|1360.7|1362.1|1360.9|1361.6|1360.4|30
1627652160000|2021-07-30 13:36:00|1362|1360.8|1361.5|1360.3|1362.4|1361.2|1361.3|1360.1|64
1627652170000|2021-07-30 13:36:10|1361.6|1360.4|1362.2|1361|1362.3|1361.1|1361.6|1360.4|32
1627652180000|2021-07-30 13:36:20|1362.3|1361.1|1362|1360.8|1362.3|1361.1|1361.9|1360.7|28
1627652190000|2021-07-30 13:36:30|1361.9|1360.7|1361.5|1360.3|1362.1|1360.9|1361.5|1360.3|20
1627652200000|2021-07-30 13:36:40|1361.6|1360.4|1361.6|1360.4|1361.8|1360.6|1361.5|1360.3|6
1627652210000|2021-07-30 13:36:50|1361.8|1360.6|1362|1360.8|1362|1360.8|1361.6|1360.4|16
1627652220000|2021-07-30 13:37:00|1361.9|1360.7|1361.3|1360.1|1361.9|1360.7|1361.1|1359.9|24
1627652230000|2021-07-30 13:37:10|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.1|1359.9|12
1627652240000|2021-07-30 13:37:20|1360.6|1359.4|1359.4|1358.2|1360.6|1359.4|1359.4|1358.2|119
1627652250000|2021-07-30 13:37:30|1359.3|1358.1|1359.9|1358.7|1360|1358.8|1359.1|1357.9|53
1627652260000|2021-07-30 13:37:40|1359.8|1358.6|1359.5|1358.3|1359.9|1358.7|1359.5|1358.3|50
1627652270000|2021-07-30 13:37:50|1359.6|1358.4|1358.6|1357.4|1359.8|1358.6|1358.3|1357.1|118
1627652280000|2021-07-30 13:38:00|1358.5|1357.3|1359.1|1357.9|1359.3|1358.1|1358.5|1357.3|53
1627652290000|2021-07-30 13:38:10|1359.4|1358.2|1360.3|1359.1|1360.3|1359.1|1359.4|1358.2|67
1627652300000|2021-07-30 13:38:20|1360.1|1358.9|1359.3|1358.1|1360.1|1358.9|1359.3|1358.1|54
1627652310000|2021-07-30 13:38:30|1359.4|1358.2|1359.1|1357.9|1359.6|1358.4|1359|1357.8|30
1627652320000|2021-07-30 13:38:40|1358.9|1357.7|1359|1357.8|1359.6|1358.4|1358.9|1357.7|57
1627652330000|2021-07-30 13:38:50|1359.1|1357.9|1358.3|1357.1|1359.1|1357.9|1358.3|1357.1|31
1627652340000|2021-07-30 13:39:00|1358.1|1356.9|1359|1357.8|1359|1357.8|1358.1|1356.9|115
1627652350000|2021-07-30 13:39:10|1359.3|1358.1|1359.6|1358.4|1359.6|1358.4|1359|1357.8|77
1627652360000|2021-07-30 13:39:20|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|26
1627652370000|2021-07-30 13:39:30|1359.4|1358.2|1360.1|1358.9|1360.3|1359.1|1359.4|1358.2|89
1627652380000|2021-07-30 13:39:40|1360.4|1359.2|1360.3|1359.1|1360.8|1359.6|1360.3|1359.1|85
1627652390000|2021-07-30 13:39:50|1359.9|1358.7|1360.1|1358.9|1360.3|1359.1|1359.9|1358.7|33
1627652400000|2021-07-30 13:40:00|1360.4|1359.2|1360.4|1359.2|1360.8|1359.6|1360.4|1359.2|51
1627652410000|2021-07-30 13:40:10|1360.3|1359.1|1360.6|1359.4|1360.6|1359.4|1360.3|1359.1|6
1627652420000|2021-07-30 13:40:20|1360.4|1359.2|1360.6|1359.4|1361|1359.8|1360.1|1358.9|111
1627652430000|2021-07-30 13:40:30|1360.5|1359.3|1360.9|1359.7|1360.9|1359.7|1360.3|1359.1|20
1627652440000|2021-07-30 13:40:40|1361|1359.8|1360.9|1359.7|1361.4|1360.2|1360.9|1359.7|18
1627652450000|2021-07-30 13:40:50|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|26
1627652460000|2021-07-30 13:41:00|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.6|1359.4|28
1627652470000|2021-07-30 13:41:10|1361.1|1359.9|1361.5|1360.3|1361.5|1360.3|1361|1359.8|11
1627652480000|2021-07-30 13:41:20|1361.6|1360.4|1361.9|1360.7|1362|1360.8|1361.6|1360.4|24
1627652490000|2021-07-30 13:41:30|1361.8|1360.6|1361.5|1360.3|1361.8|1360.6|1361.5|1360.3|36
1627652500000|2021-07-30 13:41:40|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|19
1627652510000|2021-07-30 13:41:50|1361.8|1360.6|1361.6|1360.4|1362.4|1361.2|1361.6|1360.4|67
1627652520000|2021-07-30 13:42:00|1361.5|1360.3|1361.9|1360.7|1362|1360.8|1361.3|1360.1|30
1627652530000|2021-07-30 13:42:10|1362|1360.8|1362.4|1361.2|1362.4|1361.2|1361.9|1360.7|16
1627652540000|2021-07-30 13:42:20|1362.3|1361.1|1362|1360.8|1362.3|1361.1|1361.5|1360.3|31
1627652550000|2021-07-30 13:42:30|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362|1360.8|6
1627652560000|2021-07-30 13:42:40|||||||||3
1627652570000|2021-07-30 13:42:50|1361.9|1360.7|1361.9|1360.7|1362.1|1360.9|1361.8|1360.6|8
1627652580000|2021-07-30 13:43:00|1362.1|1360.9|1362.2|1361|1362.4|1361.2|1361.9|1360.7|39
1627652590000|2021-07-30 13:43:10|1361.8|1360.6|1361.8|1360.6|1362|1360.8|1361.6|1360.4|16
1627652600000|2021-07-30 13:43:20|1361.9|1360.7|1361.8|1360.6|1362|1360.8|1361.8|1360.6|10
1627652610000|2021-07-30 13:43:30|1362.1|1360.9|1361.9|1360.7|1362.1|1360.9|1361.8|1360.6|12
1627652620000|2021-07-30 13:43:40|1361.8|1360.6|1361.1|1359.9|1361.8|1360.6|1361.1|1359.9|10
1627652630000|2021-07-30 13:43:50|1361|1359.8|1360.4|1359.2|1361|1359.8|1360.4|1359.2|14
1627652640000|2021-07-30 13:44:00|1360.3|1359.1|1360.5|1359.3|1360.6|1359.4|1360.3|1359.1|20
1627652650000|2021-07-30 13:44:10|1360.4|1359.2|1360.1|1358.9|1360.6|1359.4|1360.1|1358.9|21
1627652660000|2021-07-30 13:44:20|1360|1358.8|1360|1358.8|1360|1358.8|1359.9|1358.7|36
1627652670000|2021-07-30 13:44:30|1359.9|1358.7|1359.5|1358.3|1359.9|1358.7|1359.5|1358.3|24
1627652680000|2021-07-30 13:44:40|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|4
1627652690000|2021-07-30 13:44:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|8
1627652700000|2021-07-30 13:45:00|1359.2|1358|1358.9|1357.7|1359.2|1358|1358.9|1357.7|43
1627652710000|2021-07-30 13:45:10|1359.1|1357.9|1359.3|1358.1|1359.4|1358.2|1359.1|1357.9|19
1627652720000|2021-07-30 13:45:20|1359.4|1358.2|1359.9|1358.7|1359.9|1358.7|1359.4|1358.2|28
1627652730000|2021-07-30 13:45:30|1360.1|1358.9|1359.4|1358.2|1360.1|1358.9|1359.1|1357.9|33
1627652740000|2021-07-30 13:45:40|1359|1357.8|1358.5|1357.3|1359.1|1357.9|1358.4|1357.2|48
1627652750000|2021-07-30 13:45:50|1358.4|1357.2|1358.9|1357.7|1359.1|1357.9|1358.4|1357.2|24
1627652760000|2021-07-30 13:46:00|1358.8|1357.6|1358.6|1357.4|1358.8|1357.6|1358.6|1357.4|11
1627652770000|2021-07-30 13:46:10|1358.8|1357.6|1358.6|1357.4|1358.9|1357.7|1358.4|1357.2|20
1627652780000|2021-07-30 13:46:20|1358.5|1357.3|1358.8|1357.6|1358.9|1357.7|1358.4|1357.2|41
1627652790000|2021-07-30 13:46:30|1358.9|1357.7|1359.8|1358.6|1359.9|1358.7|1358.9|1357.7|34
1627652800000|2021-07-30 13:46:40|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.8|1358.6|57
1627652810000|2021-07-30 13:46:50|1359.9|1358.7|1359.4|1358.2|1360|1358.8|1359.4|1358.2|11
1627652820000|2021-07-30 13:47:00|1359.5|1358.3|1358.6|1357.4|1359.6|1358.4|1358.6|1357.4|29
1627652830000|2021-07-30 13:47:10|1358.7|1357.5|1359|1357.8|1359.1|1357.9|1358.7|1357.5|18
1627652840000|2021-07-30 13:47:20|1359.1|1357.9|1358.3|1357.1|1359.1|1357.9|1358.3|1357.1|30
1627652850000|2021-07-30 13:47:30|1358.4|1357.2|1358.6|1357.4|1358.8|1357.6|1358.4|1357.2|26
1627652860000|2021-07-30 13:47:40|1358.8|1357.6|1359.4|1358.2|1359.4|1358.2|1358.6|1357.4|16
1627652870000|2021-07-30 13:47:50|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359|1357.8|18
1627652880000|2021-07-30 13:48:00|1359.4|1358.2|1359.9|1358.7|1360|1358.8|1359.4|1358.2|35
1627652890000|2021-07-30 13:48:10|1360|1358.8|1360.5|1359.3|1360.5|1359.3|1359.9|1358.7|77
1627652900000|2021-07-30 13:48:20|1360.4|1359.2|1360.6|1359.4|1360.7|1359.5|1360.1|1358.9|30
1627652910000|2021-07-30 13:48:30|1360.5|1359.3|1360.4|1359.2|1360.6|1359.4|1360.4|1359.2|6
1627652920000|2021-07-30 13:48:40|1360.5|1359.3|1360.3|1359.1|1360.5|1359.3|1360.1|1358.9|7
1627652930000|2021-07-30 13:48:50|1360.1|1358.9|1361.6|1360.4|1361.6|1360.4|1360.1|1358.9|30
1627652940000|2021-07-30 13:49:00|1361.5|1360.3|1361.8|1360.6|1361.9|1360.7|1361.3|1360.1|19
1627652950000|2021-07-30 13:49:10|1361.9|1360.7|1361.9|1360.7|1362|1360.8|1361.6|1360.4|46
1627652960000|2021-07-30 13:49:20|1362|1360.8|1361.9|1360.7|1362.1|1360.9|1361.9|1360.7|26
1627652970000|2021-07-30 13:49:30|1361.7|1360.5|1360.9|1359.7|1361.8|1360.6|1360.9|1359.7|18
1627652980000|2021-07-30 13:49:40|1361|1359.8|1361.5|1360.3|1361.5|1360.3|1361|1359.8|22
1627652990000|2021-07-30 13:49:50|1361.6|1360.4|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|9
1627653000000|2021-07-30 13:50:00|1361.3|1360.1|1360.6|1359.4|1361.3|1360.1|1360.6|1359.4|6
1627653010000|2021-07-30 13:50:10|1360.8|1359.6|1359.9|1358.7|1360.9|1359.7|1359.6|1358.4|42
1627653020000|2021-07-30 13:50:20|1359.8|1358.6|1359.4|1358.2|1359.8|1358.6|1359.4|1358.2|32
1627653030000|2021-07-30 13:50:30|1359.5|1358.3|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|26
1627653040000|2021-07-30 13:50:40|1359.5|1358.3|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|12
1627653050000|2021-07-30 13:50:50|1359.1|1357.9|1359.1|1357.9|1359.4|1358.2|1359.1|1357.9|35
1627653060000|2021-07-30 13:51:00|1359|1357.8|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|19
1627653070000|2021-07-30 13:51:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|45
1627653080000|2021-07-30 13:51:20|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|6
1627653090000|2021-07-30 13:51:30|1359.2|1358|1358.6|1357.4|1359.4|1358.2|1358.6|1357.4|36
1627653100000|2021-07-30 13:51:40|1358.9|1357.7|1359.1|1357.9|1359.4|1358.2|1358.9|1357.7|23
1627653110000|2021-07-30 13:51:50|1359|1357.8|1357.2|1356|1359|1357.8|1356.9|1355.7|191
1627653120000|2021-07-30 13:52:00|1357.3|1356.1|1356.9|1355.7|1357.5|1356.3|1356.9|1355.7|30
1627653130000|2021-07-30 13:52:10|1356.2|1355|1356.2|1355|1356.8|1355.6|1356.2|1355|80
1627653140000|2021-07-30 13:52:20|1356.4|1355.2|1356.2|1355|1356.7|1355.5|1356.2|1355|21
1627653150000|2021-07-30 13:52:30|1356.1|1354.9|1354.7|1353.5|1356.2|1355|1354.7|1353.5|42
1627653160000|2021-07-30 13:52:40|1354.8|1353.6|1354.9|1353.7|1355.2|1354|1354.7|1353.5|133
1627653170000|2021-07-30 13:52:50|1354.7|1353.5|1354.9|1353.7|1355.1|1353.9|1354.6|1353.4|42
1627653180000|2021-07-30 13:53:00|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.4|1353.2|39
1627653190000|2021-07-30 13:53:10|1354.9|1353.7|1355.1|1353.9|1355.4|1354.2|1354.9|1353.7|57
1627653200000|2021-07-30 13:53:20|1355|1353.8|1354.4|1353.2|1355.4|1354.2|1354.2|1353|62
1627653210000|2021-07-30 13:53:30|1353.9|1352.7|1353.2|1352|1354.2|1353|1353.2|1352|101
1627653220000|2021-07-30 13:53:40|1353|1351.8|1353.2|1352|1353.2|1352|1352.9|1351.7|38
1627653230000|2021-07-30 13:53:50|1353.4|1352.2|1353.4|1352.2|1353.7|1352.5|1353.3|1352.1|32
1627653240000|2021-07-30 13:54:00|1353.5|1352.3|1354.1|1352.9|1354.4|1353.2|1353.5|1352.3|78
1627653250000|2021-07-30 13:54:10|1354.2|1353|1354.7|1353.5|1354.7|1353.5|1354.2|1353|27
1627653260000|2021-07-30 13:54:20|1354.8|1353.6|1355.5|1354.3|1355.5|1354.3|1354.7|1353.5|90
1627653270000|2021-07-30 13:54:30|1355.4|1354.2|1354.9|1353.7|1355.4|1354.2|1354.4|1353.2|91
1627653280000|2021-07-30 13:54:40|1354.6|1353.4|1354.6|1353.4|1354.8|1353.6|1354.2|1353|48
1627653290000|2021-07-30 13:54:50|1354.5|1353.3|1354.9|1353.7|1355.1|1353.9|1354.4|1353.2|124
1627653300000|2021-07-30 13:55:00|||||||||21
1627653310000|2021-07-30 13:55:10|||||||||9
1627653320000|2021-07-30 13:55:20|1355|1353.8|1355.4|1354.2|1355.4|1354.2|1355|1353.8|48
1627653330000|2021-07-30 13:55:30|1355.5|1354.3|1355.2|1354|1355.7|1354.5|1355.2|1354|16
1627653340000|2021-07-30 13:55:40|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1355.2|1354|39
1627653350000|2021-07-30 13:55:50|1355.5|1354.3|1356.2|1355|1356.2|1355|1355.5|1354.3|26
1627653360000|2021-07-30 13:56:00|1356.1|1354.9|1356.2|1355|1356.2|1355|1355.9|1354.7|39
1627653370000|2021-07-30 13:56:10|1355.9|1354.7|1356.2|1355|1356.2|1355|1355.9|1354.7|16
1627653380000|2021-07-30 13:56:20|1356.1|1354.9|1355.9|1354.7|1356.2|1355|1355.9|1354.7|36
1627653390000|2021-07-30 13:56:30|1356.2|1355|1355.7|1354.5|1356.2|1355|1355.4|1354.2|17
1627653400000|2021-07-30 13:56:40|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|5
1627653410000|2021-07-30 13:56:50|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|14
1627653420000|2021-07-30 13:57:00|1355.8|1354.6|1355.4|1354.2|1355.8|1354.6|1355.4|1354.2|17
1627653430000|2021-07-30 13:57:10|1355.6|1354.4|1355.4|1354.2|1355.7|1354.5|1355.4|1354.2|15
1627653440000|2021-07-30 13:57:20|||||||||2
1627653450000|2021-07-30 13:57:30|1355.3|1354.1|1355.6|1354.4|1355.7|1354.5|1355|1353.8|64
1627653460000|2021-07-30 13:57:40|1355.7|1354.5|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|16
1627653470000|2021-07-30 13:57:50|1355.6|1354.4|1355.5|1354.3|1355.7|1354.5|1355.4|1354.2|11
1627653480000|2021-07-30 13:58:00|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|14
1627653490000|2021-07-30 13:58:10|1355.2|1354|1355.2|1354|1355.4|1354.2|1355.1|1353.9|24
1627653500000|2021-07-30 13:58:20|1355.4|1354.2|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|126
1627653510000|2021-07-30 13:58:30|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|4
1627653520000|2021-07-30 13:58:40|1354.9|1353.7|1354.9|1353.7|1355|1353.8|1354.9|1353.7|7
1627653530000|2021-07-30 13:58:50|1355|1353.8|1354.9|1353.7|1355.2|1354|1354.9|1353.7|16
1627653540000|2021-07-30 13:59:00|||||||||9
1627653550000|2021-07-30 13:59:10|1355|1353.8|1355.1|1353.9|1355.2|1354|1355|1353.8|57
1627653560000|2021-07-30 13:59:20|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|3
1627653570000|2021-07-30 13:59:30|||||||||1
1627653580000|2021-07-30 13:59:40|1354.5|1353.3|1354.6|1353.4|1354.7|1353.5|1354.5|1353.3|55
1627653590000|2021-07-30 13:59:50|1354.9|1353.7|1355.3|1354.1|1355.3|1354.1|1354.9|1353.7|13
1627653600000|2021-07-30 14:00:00|1355.5|1354.3|1354.9|1353.7|1355.5|1354.3|1354.5|1353.3|112
1627653610000|2021-07-30 14:00:10|1354.8|1353.6|1355.1|1353.9|1355.1|1353.9|1354.7|1353.5|22
1627653620000|2021-07-30 14:00:20|1355.3|1354.1|1355.1|1353.9|1355.3|1354.1|1355|1353.8|15
1627653630000|2021-07-30 14:00:30|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|51
1627653640000|2021-07-30 14:00:40|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.6|1353.4|25
1627653650000|2021-07-30 14:00:50|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.3|1353.1|25
1627653660000|2021-07-30 14:01:00|1354.4|1353.2|1354|1352.8|1354.5|1353.3|1354|1352.8|32
1627653670000|2021-07-30 14:01:10|1354.2|1353|1354.6|1353.4|1354.8|1353.6|1354.1|1352.9|114
1627653680000|2021-07-30 14:01:20|1354.8|1353.6|1354.9|1353.7|1355.2|1354|1354.8|1353.6|69
1627653690000|2021-07-30 14:01:30|1354.8|1353.6|1354.9|1353.7|1355|1353.8|1354.7|1353.5|14
1627653700000|2021-07-30 14:01:40|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|11
1627653710000|2021-07-30 14:01:50|1355.3|1354.1|1355.8|1354.6|1355.8|1354.6|1355.3|1354.1|37
1627653720000|2021-07-30 14:02:00|1355.6|1354.4|1355.9|1354.7|1355.9|1354.7|1355.5|1354.3|14
1627653730000|2021-07-30 14:02:10|1355.8|1354.6|1355.3|1354.1|1355.8|1354.6|1355|1353.8|19
1627653740000|2021-07-30 14:02:20|1355|1353.8|1355.1|1353.9|1355.2|1354|1354.9|1353.7|26
1627653750000|2021-07-30 14:02:30|1355|1353.8|1355.5|1354.3|1355.6|1354.4|1355|1353.8|20
1627653760000|2021-07-30 14:02:40|1355.4|1354.2|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|19
1627653770000|2021-07-30 14:02:50|1355.3|1354.1|1354.9|1353.7|1355.3|1354.1|1354.9|1353.7|168
1627653780000|2021-07-30 14:03:00|1354.8|1353.6|1355.4|1354.2|1355.5|1354.3|1354.8|1353.6|42
1627653790000|2021-07-30 14:03:10|1355.5|1354.3|1354.7|1353.5|1355.5|1354.3|1354.7|1353.5|15
1627653800000|2021-07-30 14:03:20|1354.8|1353.6|1354.4|1353.2|1354.8|1353.6|1354.4|1353.2|18
1627653810000|2021-07-30 14:03:30|1354.5|1353.3|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|11
1627653820000|2021-07-30 14:03:40|1354.5|1353.3|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|12
1627653830000|2021-07-30 14:03:50|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|64
1627653840000|2021-07-30 14:04:00|1354.4|1353.2|1354|1352.8|1354.4|1353.2|1353.7|1352.5|54
1627653850000|2021-07-30 14:04:10|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|7
1627653860000|2021-07-30 14:04:20|1353.5|1352.3|1353.3|1352.1|1353.8|1352.6|1353.1|1351.9|52
1627653870000|2021-07-30 14:04:30|1353.2|1352|1353.5|1352.3|1353.6|1352.4|1353|1351.8|199
1627653880000|2021-07-30 14:04:40|1353.3|1352.1|1353|1351.8|1353.3|1352.1|1353|1351.8|29
1627653890000|2021-07-30 14:04:50|1353.1|1351.9|1353.3|1352.1|1353.3|1352.1|1353.1|1351.9|39
1627653900000|2021-07-30 14:05:00|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.3|1352.1|12
1627653910000|2021-07-30 14:05:10|1353.7|1352.5|1354|1352.8|1354|1352.8|1353.6|1352.4|20
1627653920000|2021-07-30 14:05:20|1354.3|1353.1|1354.1|1352.9|1354.3|1353.1|1354.1|1352.9|20
1627653930000|2021-07-30 14:05:30|1354|1352.8|1354.3|1353.1|1354.3|1353.1|1353.9|1352.7|17
1627653940000|2021-07-30 14:05:40|1354|1352.8|1354|1352.8|1354.1|1352.9|1354|1352.8|4
1627653950000|2021-07-30 14:05:50|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|5
1627653960000|2021-07-30 14:06:00|1353.9|1352.7|1353.3|1352.1|1353.9|1352.7|1353.3|1352.1|39
1627653970000|2021-07-30 14:06:10|1353.1|1351.9|1353.3|1352.1|1353.3|1352.1|1353.1|1351.9|9
1627653980000|2021-07-30 14:06:20|1353.4|1352.2|1353.7|1352.5|1353.8|1352.6|1353.4|1352.2|17
1627653990000|2021-07-30 14:06:30|1353.5|1352.3|1354.1|1352.9|1354.2|1353|1353.5|1352.3|55
1627654000000|2021-07-30 14:06:40|1354.2|1353|1354.4|1353.2|1354.5|1353.3|1354.1|1352.9|22
1627654010000|2021-07-30 14:06:50|1354.5|1353.3|1354.6|1353.4|1354.8|1353.6|1354.4|1353.2|39
1627654020000|2021-07-30 14:07:00|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|11
1627654030000|2021-07-30 14:07:10|1354.4|1353.2|1354.6|1353.4|1354.8|1353.6|1354.3|1353.1|23
1627654040000|2021-07-30 14:07:20|1354.5|1353.3|1354.5|1353.3|1354.8|1353.6|1354.5|1353.3|18
1627654050000|2021-07-30 14:07:30|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|28
1627654060000|2021-07-30 14:07:40|||||||||8
1627654070000|2021-07-30 14:07:50|1355|1353.8|1355|1353.8|1355|1353.8|1354.9|1353.7|23
1627654080000|2021-07-30 14:08:00|1354.8|1353.6|1355.3|1354.1|1355.3|1354.1|1354.8|1353.6|26
1627654090000|2021-07-30 14:08:10|1355.1|1353.9|1355.3|1354.1|1355.3|1354.1|1355|1353.8|13
1627654100000|2021-07-30 14:08:20|1355.8|1354.6|1355.9|1354.7|1356|1354.8|1355.8|1354.6|57
1627654110000|2021-07-30 14:08:30|1355.8|1354.6|1356.2|1355|1356.2|1355|1355.8|1354.6|34
1627654120000|2021-07-30 14:08:40|1356.3|1355.1|1356|1354.8|1356.3|1355.1|1355.9|1354.7|32
1627654130000|2021-07-30 14:08:50|1355.9|1354.7|1356.3|1355.1|1356.3|1355.1|1355.9|1354.7|21
1627654140000|2021-07-30 14:09:00|1356|1354.8|1355.8|1354.6|1356|1354.8|1355.8|1354.6|7
1627654150000|2021-07-30 14:09:10|||||||||9
1627654160000|2021-07-30 14:09:20|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|4
1627654170000|2021-07-30 14:09:30|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1627654180000|2021-07-30 14:09:40|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.6|1354.4|15
1627654190000|2021-07-30 14:09:50|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|1
1627654200000|2021-07-30 14:10:00|1355.7|1354.5|1355.5|1354.3|1356|1354.8|1355.5|1354.3|27
1627654210000|2021-07-30 14:10:10|1355.3|1354.1|1355.7|1354.5|1355.7|1354.5|1355.3|1354.1|33
1627654220000|2021-07-30 14:10:20|1355.8|1354.6|1355.4|1354.2|1355.8|1354.6|1355.4|1354.2|7
1627654230000|2021-07-30 14:10:30|1355.5|1354.3|1355.3|1354.1|1355.5|1354.3|1355.3|1354.1|27
1627654240000|2021-07-30 14:10:40|1355.4|1354.2|1355.4|1354.2|1355.5|1354.3|1355.3|1354.1|11
1627654250000|2021-07-30 14:10:50|1355.3|1354.1|1355.5|1354.3|1355.5|1354.3|1355|1353.8|24
1627654260000|2021-07-30 14:11:00|1355.6|1354.4|1356.3|1355.1|1356.3|1355.1|1355.6|1354.4|23
1627654270000|2021-07-30 14:11:10|1356.1|1354.9|1356.2|1355|1356.2|1355|1356|1354.8|49
1627654280000|2021-07-30 14:11:20|1356.1|1354.9|1356.1|1354.9|1356.3|1355.1|1356|1354.8|39
1627654290000|2021-07-30 14:11:30|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|33
1627654300000|2021-07-30 14:11:40|1356.3|1355.1|1356.4|1355.2|1356.5|1355.3|1356.3|1355.1|17
1627654310000|2021-07-30 14:11:50|1356.5|1355.3|1356.8|1355.6|1356.8|1355.6|1356.5|1355.3|18
1627654320000|2021-07-30 14:12:00|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.5|1355.3|19
1627654330000|2021-07-30 14:12:10|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.6|1355.4|5
1627654340000|2021-07-30 14:12:20|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.8|1355.6|46
1627654350000|2021-07-30 14:12:30|1356.8|1355.6|1356.5|1355.3|1356.9|1355.7|1356.4|1355.2|30
1627654360000|2021-07-30 14:12:40|1356.4|1355.2|1356.5|1355.3|1356.8|1355.6|1356.3|1355.1|14
1627654370000|2021-07-30 14:12:50|1356.4|1355.2|1356.8|1355.6|1356.8|1355.6|1356.4|1355.2|10
1627654380000|2021-07-30 14:13:00|1356.7|1355.5|1356|1354.8|1356.8|1355.6|1356|1354.8|45
1627654390000|2021-07-30 14:13:10|1356.1|1354.9|1356.3|1355.1|1356.3|1355.1|1356.1|1354.9|9
1627654400000|2021-07-30 14:13:20|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|4
1627654410000|2021-07-30 14:13:30|||||||||4
1627654420000|2021-07-30 14:13:40|1356.4|1355.2|1356.3|1355.1|1356.5|1355.3|1356.3|1355.1|7
1627654430000|2021-07-30 14:13:50|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|20
1627654440000|2021-07-30 14:14:00|||||||||41
1627654450000|2021-07-30 14:14:10|1356.5|1355.3|1356.9|1355.7|1357|1355.8|1356.4|1355.2|28
1627654460000|2021-07-30 14:14:20|1357|1355.8|1357|1355.8|1357.3|1356.1|1356.8|1355.6|99
1627654470000|2021-07-30 14:14:30|1356.9|1355.7|1356.8|1355.6|1357|1355.8|1356.7|1355.5|32
1627654480000|2021-07-30 14:14:40|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.5|1355.3|15
1627654490000|2021-07-30 14:14:50|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.8|1355.6|18
1627654500000|2021-07-30 14:15:00|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|18
1627654510000|2021-07-30 14:15:10|1356.8|1355.6|1356.5|1355.3|1356.8|1355.6|1356.5|1355.3|37
1627654520000|2021-07-30 14:15:20|||||||||15
1627654530000|2021-07-30 14:15:30|1356.6|1355.4|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|30
1627654540000|2021-07-30 14:15:40|1356.3|1355.1|1356|1354.8|1356.3|1355.1|1356|1354.8|6
1627654550000|2021-07-30 14:15:50|1356.1|1354.9|1356.5|1355.3|1356.5|1355.3|1356.1|1354.9|6
1627654560000|2021-07-30 14:16:00|1356.3|1355.1|1356|1354.8|1356.3|1355.1|1355.9|1354.7|12
1627654570000|2021-07-30 14:16:10|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.8|1354.6|6
1627654580000|2021-07-30 14:16:20|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|3
1627654590000|2021-07-30 14:16:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|10
1627654600000|2021-07-30 14:16:40|1356|1354.8|1356.5|1355.3|1356.5|1355.3|1356|1354.8|24
1627654620000|2021-07-30 14:17:00|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.5|1355.3|36
1627654630000|2021-07-30 14:17:10|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.6|1355.4|30
1627654640000|2021-07-30 14:17:20|||||||||1
1627654650000|2021-07-30 14:17:30|||||||||1
1627654660000|2021-07-30 14:17:40|||||||||5
1627654670000|2021-07-30 14:17:50|1356.7|1355.5|1356.3|1355.1|1356.7|1355.5|1356.3|1355.1|19
1627654680000|2021-07-30 14:18:00|1356.2|1355|1356.2|1355|1356.2|1355|1355.8|1354.6|21
1627654690000|2021-07-30 14:18:10|1356.4|1355.2|1356.6|1355.4|1356.8|1355.6|1356.4|1355.2|29
1627654700000|2021-07-30 14:18:20|1356.5|1355.3|1356.8|1355.6|1356.8|1355.6|1356.5|1355.3|5
1627654710000|2021-07-30 14:18:30|1356.7|1355.5|1356.3|1355.1|1356.7|1355.5|1356.3|1355.1|4
1627654720000|2021-07-30 14:18:40|1356.2|1355|1355.9|1354.7|1356.2|1355|1355.9|1354.7|22
1627654730000|2021-07-30 14:18:50|1355.8|1354.6|1355.2|1354|1355.8|1354.6|1355.2|1354|56
1627654740000|2021-07-30 14:19:00|1355.3|1354.1|1354.5|1353.3|1355.3|1354.1|1354.5|1353.3|16
1627654750000|2021-07-30 14:19:10|1354.6|1353.4|1354.7|1353.5|1354.7|1353.5|1354.5|1353.3|27
1627654760000|2021-07-30 14:19:20|1354.6|1353.4|1355|1353.8|1355|1353.8|1354.6|1353.4|12
1627654770000|2021-07-30 14:19:30|||||||||1
1627654780000|2021-07-30 14:19:40|||||||||5
1627654790000|2021-07-30 14:19:50|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1354.6|1353.4|22
1627654800000|2021-07-30 14:20:00|1354.8|1353.6|1354.9|1353.7|1355|1353.8|1354.8|1353.6|13
1627654810000|2021-07-30 14:20:10|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|24
1627654820000|2021-07-30 14:20:20|1354.5|1353.3|1354.8|1353.6|1354.8|1353.6|1354.5|1353.3|21
1627654830000|2021-07-30 14:20:30|1354.6|1353.4|1354.5|1353.3|1354.8|1353.6|1354.5|1353.3|24
1627654840000|2021-07-30 14:20:40|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|29
1627654850000|2021-07-30 14:20:50|1354.7|1353.5|1354.3|1353.1|1354.8|1353.6|1354.3|1353.1|17
1627654860000|2021-07-30 14:21:00|||||||||13
1627654870000|2021-07-30 14:21:10|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|6
1627654880000|2021-07-30 14:21:20|||||||||5
1627654890000|2021-07-30 14:21:30|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|9
1627654900000|2021-07-30 14:21:40|||||||||3
1627654910000|2021-07-30 14:21:50|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|16
1627654920000|2021-07-30 14:22:00|1354.1|1352.9|1354|1352.8|1354.1|1352.9|1354|1352.8|14
1627654930000|2021-07-30 14:22:10|1354.3|1353.1|1354.1|1352.9|1354.3|1353.1|1354.1|1352.9|13
1627654940000|2021-07-30 14:22:20|1354|1352.8|1354.3|1353.1|1354.3|1353.1|1354|1352.8|21
1627654950000|2021-07-30 14:22:30|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|2
1627654960000|2021-07-30 14:22:40|1354.7|1353.5|1354.8|1353.6|1355|1353.8|1354.7|1353.5|36
1627654970000|2021-07-30 14:22:50|1355|1353.8|1355.2|1354|1355.2|1354|1355|1353.8|57
1627654980000|2021-07-30 14:23:00|1355|1353.8|1354.8|1353.6|1355.1|1353.9|1354.8|1353.6|10
1627654990000|2021-07-30 14:23:10|1354.6|1353.4|1354.8|1353.6|1354.8|1353.6|1354.5|1353.3|19
1627655000000|2021-07-30 14:23:20|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|3
1627655010000|2021-07-30 14:23:30|1354.3|1353.1|1354|1352.8|1354.3|1353.1|1354|1352.8|17
1627655020000|2021-07-30 14:23:40|||||||||5
1627655030000|2021-07-30 14:23:50|1353.8|1352.6|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|14
1627655040000|2021-07-30 14:24:00|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.5|1352.3|29
1627655050000|2021-07-30 14:24:10|1353.7|1352.5|1354.3|1353.1|1354.3|1353.1|1353.6|1352.4|23
1627655060000|2021-07-30 14:24:20|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.3|1353.1|14
1627655070000|2021-07-30 14:24:30|1354.4|1353.2|1353.7|1352.5|1354.5|1353.3|1353.7|1352.5|24
1627655080000|2021-07-30 14:24:40|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|9
1627655090000|2021-07-30 14:24:50|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|13
1627655100000|2021-07-30 14:25:00|1353.6|1352.4|1353.3|1352.1|1353.6|1352.4|1353.3|1352.1|48
1627655110000|2021-07-30 14:25:10|1353.2|1352|1352.8|1351.6|1353.2|1352|1352.8|1351.6|52
1627655120000|2021-07-30 14:25:20|1352.3|1351.1|1352|1350.8|1352.3|1351.1|1352|1350.8|92
1627655130000|2021-07-30 14:25:30|1352.1|1350.9|1352.3|1351.1|1352.4|1351.2|1352|1350.8|77
1627655140000|2021-07-30 14:25:40|||||||||8
1627655150000|2021-07-30 14:25:50|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|7
1627655160000|2021-07-30 14:26:00|1352.1|1350.9|1352|1350.8|1352.3|1351.1|1352|1350.8|31
1627655170000|2021-07-30 14:26:10|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|28
1627655180000|2021-07-30 14:26:20|1352.3|1351.1|1352|1350.8|1352.3|1351.1|1352|1350.8|21
1627655190000|2021-07-30 14:26:30|1352.3|1351.1|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|42
1627655200000|2021-07-30 14:26:40|1352.2|1351|1352.4|1351.2|1352.5|1351.3|1352|1350.8|41
1627655210000|2021-07-30 14:26:50|1352.5|1351.3|1353.3|1352.1|1353.3|1352.1|1352.1|1350.9|89
1627655220000|2021-07-30 14:27:00|1353.2|1352|1353.3|1352.1|1353.4|1352.2|1353.2|1352|19
1627655230000|2021-07-30 14:27:10|1353.4|1352.2|1353.7|1352.5|1353.7|1352.5|1353.4|1352.2|30
1627655240000|2021-07-30 14:27:20|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|6
1627655250000|2021-07-30 14:27:30|1353.5|1352.3|1353.3|1352.1|1353.8|1352.6|1353.3|1352.1|12
1627655260000|2021-07-30 14:27:40|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353|1351.8|9
1627655270000|2021-07-30 14:27:50|||||||||2
1627655280000|2021-07-30 14:28:00|1353|1351.8|1352.5|1351.3|1353|1351.8|1352.5|1351.3|38
1627655290000|2021-07-30 14:28:10|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.2|1351|4
1627655300000|2021-07-30 14:28:20|||||||||13
1627655310000|2021-07-30 14:28:30|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|25
1627655320000|2021-07-30 14:28:40|1352.4|1351.2|1352.6|1351.4|1352.7|1351.5|1352.4|1351.2|6
1627655330000|2021-07-30 14:28:50|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1
1627655340000|2021-07-30 14:29:00|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|39
1627655350000|2021-07-30 14:29:10|1352.4|1351.2|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|14
1627655360000|2021-07-30 14:29:20|||||||||8
1627655370000|2021-07-30 14:29:30|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|16
1627655380000|2021-07-30 14:29:40|1352.1|1350.9|1352|1350.8|1352.2|1351|1352|1350.8|191
1627655390000|2021-07-30 14:29:50|1351.4|1350.2|1351|1349.8|1351.4|1350.2|1351|1349.8|45
1627655400000|2021-07-30 14:30:00|1351.1|1349.9|1350.5|1349.3|1351.1|1349.9|1350|1348.8|52
1627655410000|2021-07-30 14:30:10|1350.4|1349.2|1351|1349.8|1351|1349.8|1350.3|1349.1|28
1627655420000|2021-07-30 14:30:20|1351.1|1349.9|1350.9|1349.7|1351.3|1350.1|1350.8|1349.6|42
1627655430000|2021-07-30 14:30:30|1351|1349.8|1351.1|1349.9|1351.1|1349.9|1350.8|1349.6|26
1627655440000|2021-07-30 14:30:40|1350.8|1349.6|1350.5|1349.3|1350.8|1349.6|1350.5|1349.3|55
1627655450000|2021-07-30 14:30:50|1350.6|1349.4|1350.8|1349.6|1350.8|1349.6|1350.3|1349.1|69
1627655460000|2021-07-30 14:31:00|1350.5|1349.3|1350.5|1349.3|1350.6|1349.4|1350.5|1349.3|6
1627655470000|2021-07-30 14:31:10|1350.8|1349.6|1351.2|1350|1351.2|1350|1350.8|1349.6|57
1627655480000|2021-07-30 14:31:20|1351.1|1349.9|1351|1349.8|1351.1|1349.9|1351|1349.8|16
1627655490000|2021-07-30 14:31:30|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|5
1627655500000|2021-07-30 14:31:40|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.9|1349.7|9
1627655510000|2021-07-30 14:31:50|||||||||3
1627655520000|2021-07-30 14:32:00|1351.2|1350|1351|1349.8|1351.2|1350|1351|1349.8|27
1627655530000|2021-07-30 14:32:10|1351.2|1350|1351.2|1350|1351.2|1350|1351.1|1349.9|7
1627655540000|2021-07-30 14:32:20|1351|1349.8|1351.2|1350|1351.2|1350|1351|1349.8|7
1627655550000|2021-07-30 14:32:30|1351.5|1350.3|1351.2|1350|1351.5|1350.3|1351.2|1350|11
1627655560000|2021-07-30 14:32:40|1351.3|1350.1|1351.5|1350.3|1351.5|1350.3|1351.1|1349.9|4
1627655570000|2021-07-30 14:32:50|1351.6|1350.4|1351.3|1350.1|1351.6|1350.4|1351.3|1350.1|12
1627655580000|2021-07-30 14:33:00|1351.2|1350|1351.2|1350|1351.3|1350.1|1351.1|1349.9|8
1627655590000|2021-07-30 14:33:10|1351.1|1349.9|1350.3|1349.1|1351.1|1349.9|1350.3|1349.1|28
1627655600000|2021-07-30 14:33:20|1350.4|1349.2|1350.3|1349.1|1350.7|1349.5|1350.2|1349|58
1627655610000|2021-07-30 14:33:30|1350.2|1349|1350.5|1349.3|1350.8|1349.6|1350|1348.8|40
1627655620000|2021-07-30 14:33:40|1350.3|1349.1|1350|1348.8|1350.3|1349.1|1350|1348.8|72
1627655630000|2021-07-30 14:33:50|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|35
1627655640000|2021-07-30 14:34:00|1350|1348.8|1350|1348.8|1350|1348.8|1349.5|1348.3|50
1627655650000|2021-07-30 14:34:10|1349.9|1348.7|1349.5|1348.3|1350|1348.8|1349.5|1348.3|15
1627655660000|2021-07-30 14:34:20|1349|1347.8|1348|1346.8|1349|1347.8|1348|1346.8|117
1627655670000|2021-07-30 14:34:30|1348.1|1346.9|1347.8|1346.6|1348.2|1347|1347.5|1346.3|92
1627655680000|2021-07-30 14:34:40|1347.6|1346.4|1347.9|1346.7|1348|1346.8|1347.6|1346.4|59
1627655690000|2021-07-30 14:34:50|1348|1346.8|1347.6|1346.4|1348|1346.8|1347.6|1346.4|47
1627655700000|2021-07-30 14:35:00|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.5|1346.3|24
1627655710000|2021-07-30 14:35:10|1347.8|1346.6|1348|1346.8|1348|1346.8|1347.8|1346.6|33
1627655720000|2021-07-30 14:35:20|1348.3|1347.1|1348.3|1347.1|1348.5|1347.3|1347.8|1346.6|48
1627655730000|2021-07-30 14:35:30|1348.4|1347.2|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|10
1627655740000|2021-07-30 14:35:40|1348.6|1347.4|1349.5|1348.3|1349.5|1348.3|1348.6|1347.4|42
1627655750000|2021-07-30 14:35:50|1349.4|1348.2|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|13
1627655760000|2021-07-30 14:36:00|1349.5|1348.3|1348.9|1347.7|1349.5|1348.3|1348.8|1347.6|62
1627655770000|2021-07-30 14:36:10|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|7
1627655780000|2021-07-30 14:36:20|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|8
1627655790000|2021-07-30 14:36:30|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|17
1627655800000|2021-07-30 14:36:40|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|6
1627655810000|2021-07-30 14:36:50|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|13
1627655820000|2021-07-30 14:37:00|1349.2|1348|1348.5|1347.3|1349.2|1348|1348.5|1347.3|55
1627655830000|2021-07-30 14:37:10|1348.4|1347.2|1349.2|1348|1349.3|1348.1|1348.4|1347.2|21
1627655840000|2021-07-30 14:37:20|1349.1|1347.9|1349.5|1348.3|1349.6|1348.4|1349.1|1347.9|13
1627655850000|2021-07-30 14:37:30|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|51
1627655860000|2021-07-30 14:37:40|1349.6|1348.4|1349.8|1348.6|1349.8|1348.6|1349.5|1348.3|57
1627655870000|2021-07-30 14:37:50|1349.7|1348.5|1349.5|1348.3|1349.8|1348.6|1349.5|1348.3|13
1627655880000|2021-07-30 14:38:00|1349.3|1348.1|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|14
1627655890000|2021-07-30 14:38:10|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|79
1627655900000|2021-07-30 14:38:20|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.1|1347.9|38
1627655910000|2021-07-30 14:38:30|1349.3|1348.1|1349.1|1347.9|1349.4|1348.2|1349.1|1347.9|15
1627655920000|2021-07-30 14:38:40|1349.3|1348.1|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|13
1627655930000|2021-07-30 14:38:50|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|15
1627655940000|2021-07-30 14:39:00|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.3|1348.1|19
1627655950000|2021-07-30 14:39:10|1349.3|1348.1|1349.5|1348.3|1349.7|1348.5|1349.3|1348.1|35
1627655960000|2021-07-30 14:39:20|||||||||2
1627655970000|2021-07-30 14:39:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|20
1627655980000|2021-07-30 14:39:40|||||||||49
1627655990000|2021-07-30 14:39:50|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|22
1627656000000|2021-07-30 14:40:00|1349.4|1348.2|1349.1|1347.9|1349.5|1348.3|1348.8|1347.6|70
1627656010000|2021-07-30 14:40:10|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.8|1347.6|36
1627656020000|2021-07-30 14:40:20|1348.9|1347.7|1349|1347.8|1349.1|1347.9|1348.9|1347.7|6
1627656030000|2021-07-30 14:40:30|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1348.8|1347.6|17
1627656040000|2021-07-30 14:40:40|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|12
1627656050000|2021-07-30 14:40:50|1349.2|1348|1349.7|1348.5|1349.8|1348.6|1349.2|1348|54
1627656060000|2021-07-30 14:41:00|1349.6|1348.4|1349.8|1348.6|1349.8|1348.6|1349.5|1348.3|27
1627656070000|2021-07-30 14:41:10|1349.6|1348.4|1349.7|1348.5|1349.8|1348.6|1349.5|1348.3|14
1627656080000|2021-07-30 14:41:20|1349.6|1348.4|1349.5|1348.3|1349.8|1348.6|1349.5|1348.3|2
1627656090000|2021-07-30 14:41:30|||||||||7
1627656100000|2021-07-30 14:41:40|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|13
1627656110000|2021-07-30 14:41:50|1349.4|1348.2|1350.4|1349.2|1350.8|1349.6|1349.4|1348.2|55
1627656120000|2021-07-30 14:42:00|1350.3|1349.1|1350.1|1348.9|1350.3|1349.1|1350.1|1348.9|8
1627656130000|2021-07-30 14:42:10|1350.2|1349|1350.2|1349|1350.3|1349.1|1350.2|1349|27
1627656140000|2021-07-30 14:42:20|1350.1|1348.9|1349.1|1347.9|1350.1|1348.9|1349.1|1347.9|31
1627656150000|2021-07-30 14:42:30|1348.8|1347.6|1349.1|1347.9|1349.3|1348.1|1348.8|1347.6|18
1627656160000|2021-07-30 14:42:40|1349|1347.8|1349.3|1348.1|1349.3|1348.1|1349|1347.8|47
1627656170000|2021-07-30 14:42:50|1349.1|1347.9|1349.1|1347.9|1349.3|1348.1|1349|1347.8|32
1627656180000|2021-07-30 14:43:00|1349|1347.8|1349|1347.8|1349.1|1347.9|1348.9|1347.7|30
1627656190000|2021-07-30 14:43:10|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|149
1627656200000|2021-07-30 14:43:20|1349.4|1348.2|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|8
1627656210000|2021-07-30 14:43:30|1349.5|1348.3|1348.8|1347.6|1349.5|1348.3|1348.8|1347.6|54
1627656220000|2021-07-30 14:43:40|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|12
1627656230000|2021-07-30 14:43:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1627656240000|2021-07-30 14:44:00|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|75
1627656250000|2021-07-30 14:44:10|1349|1347.8|1349.1|1347.9|1349.3|1348.1|1349|1347.8|21
1627656260000|2021-07-30 14:44:20|1349|1347.8|1349|1347.8|1349.1|1347.9|1348.8|1347.6|20
1627656270000|2021-07-30 14:44:30|1349.1|1347.9|1348.8|1347.6|1349.1|1347.9|1348.8|1347.6|11
1627656280000|2021-07-30 14:44:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|44
1627656290000|2021-07-30 14:44:50|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|26
1627656300000|2021-07-30 14:45:00|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.5|1347.3|15
1627656310000|2021-07-30 14:45:10|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|21
1627656320000|2021-07-30 14:45:20|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|53
1627656330000|2021-07-30 14:45:30|1348.6|1347.4|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|10
1627656340000|2021-07-30 14:45:40|||||||||6
1627656350000|2021-07-30 14:45:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|22
1627656360000|2021-07-30 14:46:00|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.5|1347.3|6
1627656370000|2021-07-30 14:46:10|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.3|1347.1|14
1627656380000|2021-07-30 14:46:20|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|47
1627656390000|2021-07-30 14:46:30|1349.3|1348.1|1348.8|1347.6|1349.3|1348.1|1348.8|1347.6|15
1627656400000|2021-07-30 14:46:40|1348.9|1347.7|1348.8|1347.6|1349|1347.8|1348.8|1347.6|11
1627656410000|2021-07-30 14:46:50|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|4
1627656420000|2021-07-30 14:47:00|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|7
1627656430000|2021-07-30 14:47:10|1349.4|1348.2|1349.5|1348.3|1349.8|1348.6|1349.4|1348.2|19
1627656440000|2021-07-30 14:47:20|1349.3|1348.1|1349.5|1348.3|1349.6|1348.4|1349.3|1348.1|23
1627656450000|2021-07-30 14:47:30|1349.3|1348.1|1349.5|1348.3|1349.5|1348.3|1349.3|1348.1|22
1627656460000|2021-07-30 14:47:40|1349.3|1348.1|1349.8|1348.6|1349.8|1348.6|1349.3|1348.1|7
1627656470000|2021-07-30 14:47:50|1349.7|1348.5|1349.7|1348.5|1349.8|1348.6|1349.5|1348.3|86
1627656480000|2021-07-30 14:48:00|1349.6|1348.4|1349.4|1348.2|1349.8|1348.6|1349.4|1348.2|29
1627656490000|2021-07-30 14:48:10|1349.3|1348.1|1349.5|1348.3|1349.5|1348.3|1349.3|1348.1|10
1627656500000|2021-07-30 14:48:20|1349.3|1348.1|1349.4|1348.2|1349.5|1348.3|1349.3|1348.1|12
1627656510000|2021-07-30 14:48:30|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|15
1627656520000|2021-07-30 14:48:40|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|6
1627656530000|2021-07-30 14:48:50|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1348.9|1347.7|25
1627656540000|2021-07-30 14:49:00|1349.2|1348|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|3
1627656550000|2021-07-30 14:49:10|1349.5|1348.3|1349.6|1348.4|1349.8|1348.6|1349.5|1348.3|7
1627656560000|2021-07-30 14:49:20|1349.5|1348.3|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1627656570000|2021-07-30 14:49:30|1349.3|1348.1|1348.8|1347.6|1349.3|1348.1|1348.8|1347.6|20
1627656580000|2021-07-30 14:49:40|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|14
1627656590000|2021-07-30 14:49:50|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|3
1627656600000|2021-07-30 14:50:00|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1
1627656610000|2021-07-30 14:50:10|1348.5|1347.3|1348.7|1347.5|1348.8|1347.6|1348.5|1347.3|36
1627656620000|2021-07-30 14:50:20|1348.8|1347.6|1348.6|1347.4|1348.8|1347.6|1348.6|1347.4|0
1627656630000|2021-07-30 14:50:30|||||||||2
1627656640000|2021-07-30 14:50:40|1348.8|1347.6|1349|1347.8|1349|1347.8|1348.8|1347.6|21
1627656650000|2021-07-30 14:50:50|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|14
1627656660000|2021-07-30 14:51:00|1349.1|1347.9|1349.1|1347.9|1349.2|1348|1349.1|1347.9|14
1627656670000|2021-07-30 14:51:10|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|13
1627656680000|2021-07-30 14:51:20|1349|1347.8|1348.8|1347.6|1349|1347.8|1348.7|1347.5|28
1627656690000|2021-07-30 14:51:30|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|4
1627656700000|2021-07-30 14:51:40|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|11
1627656710000|2021-07-30 14:51:50|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|4
1627656720000|2021-07-30 14:52:00|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|53
1627656730000|2021-07-30 14:52:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|26
1627656740000|2021-07-30 14:52:20|1349.8|1348.6|1349.8|1348.6|1350.3|1349.1|1349.8|1348.6|106
1627656750000|2021-07-30 14:52:30|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|9
1627656760000|2021-07-30 14:52:40|1350.1|1348.9|1350.3|1349.1|1350.3|1349.1|1350.1|1348.9|3
1627656770000|2021-07-30 14:52:50|1350|1348.8|1349.8|1348.6|1350|1348.8|1349.8|1348.6|13
1627656780000|2021-07-30 14:53:00|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|10
1627656790000|2021-07-30 14:53:10|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|11
1627656800000|2021-07-30 14:53:20|||||||||1
1627656810000|2021-07-30 14:53:30|1349.5|1348.3|1350|1348.8|1350.1|1348.9|1349.5|1348.3|37
1627656820000|2021-07-30 14:53:40|1350.3|1349.1|1350.8|1349.6|1350.8|1349.6|1350.3|1349.1|57
1627656830000|2021-07-30 14:53:50|1350.7|1349.5|1351.1|1349.9|1351.3|1350.1|1350.7|1349.5|47
1627656840000|2021-07-30 14:54:00|1351.3|1350.1|1351.5|1350.3|1351.5|1350.3|1350.8|1349.6|61
1627656850000|2021-07-30 14:54:10|1351.4|1350.2|1351.6|1350.4|1351.6|1350.4|1351.4|1350.2|14
1627656860000|2021-07-30 14:54:20|1351.4|1350.2|1351.7|1350.5|1351.7|1350.5|1351.4|1350.2|30
1627656870000|2021-07-30 14:54:30|1351.8|1350.6|1351.8|1350.6|1352.1|1350.9|1351.6|1350.4|66
1627656880000|2021-07-30 14:54:40|1351.9|1350.7|1351.8|1350.6|1352|1350.8|1351.8|1350.6|14
1627656890000|2021-07-30 14:54:50|1351.7|1350.5|1351.8|1350.6|1352|1350.8|1351.7|1350.5|27
1627656900000|2021-07-30 14:55:00|1351.7|1350.5|1351.3|1350.1|1351.7|1350.5|1351.2|1350|29
1627656910000|2021-07-30 14:55:10|1351.2|1350|1351|1349.8|1351.3|1350.1|1351|1349.8|10
1627656920000|2021-07-30 14:55:20|1351.7|1350.5|1351.7|1350.5|1352.1|1350.9|1351.7|1350.5|48
1627656930000|2021-07-30 14:55:30|1351.8|1350.6|1351.2|1350|1351.8|1350.6|1351.1|1349.9|14
1627656940000|2021-07-30 14:55:40|1351.1|1349.9|1350.9|1349.7|1351.1|1349.9|1350.9|1349.7|11
1627656950000|2021-07-30 14:55:50|1351|1349.8|1351.3|1350.1|1351.3|1350.1|1351|1349.8|24
1627656960000|2021-07-30 14:56:00|1351.2|1350|1350.8|1349.6|1351.2|1350|1350.8|1349.6|4
1627656970000|2021-07-30 14:56:10|1350.6|1349.4|1350.6|1349.4|1350.8|1349.6|1350.6|1349.4|40
1627656980000|2021-07-30 14:56:20|1350.3|1349.1|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|12
1627656990000|2021-07-30 14:56:30|1350.4|1349.2|1350.2|1349|1350.4|1349.2|1350.1|1348.9|8
1627657000000|2021-07-30 14:56:40|1350.3|1349.1|1350.4|1349.2|1350.5|1349.3|1350.3|1349.1|23
1627657010000|2021-07-30 14:56:50|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|2
1627657020000|2021-07-30 14:57:00|1350.4|1349.2|1350.1|1348.9|1350.4|1349.2|1350.1|1348.9|4
1627657030000|2021-07-30 14:57:10|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|10
1627657040000|2021-07-30 14:57:20|1350|1348.8|1350.3|1349.1|1350.3|1349.1|1350|1348.8|46
1627657050000|2021-07-30 14:57:30|1350.1|1348.9|1350.3|1349.1|1350.3|1349.1|1350.1|1348.9|2
1627657060000|2021-07-30 14:57:40|1350.7|1349.5|1350.7|1349.5|1350.8|1349.6|1350.6|1349.4|16
1627657070000|2021-07-30 14:57:50|1351|1349.8|1350.8|1349.6|1351|1349.8|1350.7|1349.5|28
1627657080000|2021-07-30 14:58:00|1350.9|1349.7|1350.3|1349.1|1350.9|1349.7|1350.2|1349|22
1627657090000|2021-07-30 14:58:10|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|3
1627657100000|2021-07-30 14:58:20|1350.3|1349.1|1350|1348.8|1350.3|1349.1|1350|1348.8|3
1627657110000|2021-07-30 14:58:30|1350.2|1349|1350.5|1349.3|1350.6|1349.4|1350.2|1349|22
1627657120000|2021-07-30 14:58:40|1350.7|1349.5|1350.4|1349.2|1350.7|1349.5|1350.4|1349.2|6
1627657130000|2021-07-30 14:58:50|1350.5|1349.3|1350.8|1349.6|1350.8|1349.6|1350.4|1349.2|38
1627657140000|2021-07-30 14:59:00|1350.7|1349.5|1350.4|1349.2|1350.8|1349.6|1350.4|1349.2|9
1627657150000|2021-07-30 14:59:10|1350.3|1349.1|1351.2|1350|1351.2|1350|1350.3|1349.1|6
1627657160000|2021-07-30 14:59:20|1351.3|1350.1|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|9
1627657170000|2021-07-30 14:59:30|1351|1349.8|1351.3|1350.1|1351.3|1350.1|1351|1349.8|71
1627657180000|2021-07-30 14:59:40|1351.1|1349.9|1351|1349.8|1351.2|1350|1351|1349.8|3
1627657190000|2021-07-30 14:59:50|1350.8|1349.6|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|5
1627657200000|2021-07-30 15:00:00|1350.8|1349.6|1350.5|1349.3|1350.8|1349.6|1350.3|1349.1|10
1627657210000|2021-07-30 15:00:10|||||||||12
1627657220000|2021-07-30 15:00:20|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|15
1627657230000|2021-07-30 15:00:30|1350.7|1349.5|1351.5|1350.3|1351.8|1350.6|1350.7|1349.5|44
1627657250000|2021-07-30 15:00:50|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351.4|1350.2|5
1627657260000|2021-07-30 15:01:00|1351.4|1350.2|1352|1350.8|1352.3|1351.1|1351.1|1349.9|51
1627657270000|2021-07-30 15:01:10|||||||||3
1627657280000|2021-07-30 15:01:20|1351.8|1350.6|1351.5|1350.3|1351.8|1350.6|1351.5|1350.3|21
1627657290000|2021-07-30 15:01:30|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|8
1627657300000|2021-07-30 15:01:40|1351.7|1350.5|1351.6|1350.4|1351.7|1350.5|1351.6|1350.4|10
1627657310000|2021-07-30 15:01:50|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|7
1627657320000|2021-07-30 15:02:00|1351.4|1350.2|1351.3|1350.1|1351.5|1350.3|1351.3|1350.1|6
1627657330000|2021-07-30 15:02:10|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|2
1627657340000|2021-07-30 15:02:20|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|4
1627657350000|2021-07-30 15:02:30|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.4|1350.2|12
1627657360000|2021-07-30 15:02:40|1351.3|1350.1|1351.5|1350.3|1351.5|1350.3|1351.3|1350.1|28
1627657370000|2021-07-30 15:02:50|1351.4|1350.2|1352|1350.8|1352|1350.8|1351.4|1350.2|10
1627657380000|2021-07-30 15:03:00|1351.9|1350.7|1351.7|1350.5|1352|1350.8|1351.7|1350.5|14
1627657390000|2021-07-30 15:03:10|1351.6|1350.4|1351.5|1350.3|1351.6|1350.4|1351.5|1350.3|9
1627657400000|2021-07-30 15:03:20|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|0
1627657410000|2021-07-30 15:03:30|1351.5|1350.3|1351.8|1350.6|1351.8|1350.6|1351.5|1350.3|15
1627657420000|2021-07-30 15:03:40|||||||||24
1627657430000|2021-07-30 15:03:50|1352.3|1351.1|1352|1350.8|1352.3|1351.1|1352|1350.8|13
1627657440000|2021-07-30 15:04:00|1351.9|1350.7|1352.4|1351.2|1352.4|1351.2|1351.9|1350.7|26
1627657450000|2021-07-30 15:04:10|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|36
1627657460000|2021-07-30 15:04:20|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|7
1627657470000|2021-07-30 15:04:30|||||||||6
1627657480000|2021-07-30 15:04:40|||||||||4
1627657490000|2021-07-30 15:04:50|1352.8|1351.6|1353|1351.8|1353|1351.8|1352.8|1351.6|32
1627657500000|2021-07-30 15:05:00|1352.8|1351.6|1352.2|1351|1352.8|1351.6|1352.1|1350.9|27
1627657510000|2021-07-30 15:05:10|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|4
1627657520000|2021-07-30 15:05:20|||||||||46
1627657530000|2021-07-30 15:05:30|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|9
1627657540000|2021-07-30 15:05:40|||||||||1
1627657560000|2021-07-30 15:06:00|||||||||3
1627657570000|2021-07-30 15:06:10|1351.8|1350.6|1351.5|1350.3|1351.8|1350.6|1351.5|1350.3|6
1627657580000|2021-07-30 15:06:20|1351.7|1350.5|1351.6|1350.4|1351.7|1350.5|1351.6|1350.4|53
1627657590000|2021-07-30 15:06:30|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|11
1627657600000|2021-07-30 15:06:40|1351.4|1350.2|1351|1349.8|1351.4|1350.2|1351|1349.8|24
1627657610000|2021-07-30 15:06:50|1350.8|1349.6|1350.8|1349.6|1350.9|1349.7|1350.8|1349.6|6
1627657620000|2021-07-30 15:07:00|1350.7|1349.5|1350.9|1349.7|1350.9|1349.7|1350.6|1349.4|10
1627657630000|2021-07-30 15:07:10|1351|1349.8|1351.3|1350.1|1351.3|1350.1|1350.9|1349.7|3
1627657640000|2021-07-30 15:07:20|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|6
1627657650000|2021-07-30 15:07:30|1351.1|1349.9|1351|1349.8|1351.2|1350|1350.8|1349.6|6
1627657660000|2021-07-30 15:07:40|1350.9|1349.7|1350.8|1349.6|1350.9|1349.7|1350.8|1349.6|2
1627657670000|2021-07-30 15:07:50|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.9|1349.7|5
1627657680000|2021-07-30 15:08:00|1350.8|1349.6|1350.5|1349.3|1351|1349.8|1350.5|1349.3|17
1627657690000|2021-07-30 15:08:10|||||||||1
1627657700000|2021-07-30 15:08:20|||||||||52
1627657710000|2021-07-30 15:08:30|1350.7|1349.5|1350.8|1349.6|1350.8|1349.6|1350.5|1349.3|8
1627657720000|2021-07-30 15:08:40|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|2
1627657730000|2021-07-30 15:08:50|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|3
1627657740000|2021-07-30 15:09:00|||||||||1
1627657750000|2021-07-30 15:09:10|1350.8|1349.6|1351|1349.8|1351|1349.8|1350.8|1349.6|17
1627657760000|2021-07-30 15:09:20|1351.2|1350|1351.1|1349.9|1351.3|1350.1|1351.1|1349.9|10
1627657770000|2021-07-30 15:09:30|1351.2|1350|1351|1349.8|1351.2|1350|1350.9|1349.7|6
1627657780000|2021-07-30 15:09:40|||||||||1
1627657790000|2021-07-30 15:09:50|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|5
1627657800000|2021-07-30 15:10:00|1351|1349.8|1350.8|1349.6|1351|1349.8|1350.6|1349.4|17
1627657810000|2021-07-30 15:10:10|1350.5|1349.3|1351|1349.8|1351|1349.8|1350.5|1349.3|25
1627657820000|2021-07-30 15:10:20|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|7
1627657830000|2021-07-30 15:10:30|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|7
1627657840000|2021-07-30 15:10:40|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351.3|1350.1|8
1627657850000|2021-07-30 15:10:50|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.6|1350.4|14
1627657860000|2021-07-30 15:11:00|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|13
1627657870000|2021-07-30 15:11:10|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|6
1627657880000|2021-07-30 15:11:20|1352|1350.8|1351.9|1350.7|1352|1350.8|1351.9|1350.7|20
1627657890000|2021-07-30 15:11:30|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|2
1627657900000|2021-07-30 15:11:40|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|8
1627657910000|2021-07-30 15:11:50|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|6
1627657920000|2021-07-30 15:12:00|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|2
1627657930000|2021-07-30 15:12:10|1351.6|1350.4|1351.5|1350.3|1351.6|1350.4|1351.4|1350.2|7
1627657940000|2021-07-30 15:12:20|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|5
1627657950000|2021-07-30 15:12:30|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351|1349.8|6
1627657960000|2021-07-30 15:12:40|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|2
1627657970000|2021-07-30 15:12:50|1351.5|1350.3|1351.8|1350.6|1351.8|1350.6|1351.5|1350.3|28
1627657980000|2021-07-30 15:13:00|||||||||4
1627657990000|2021-07-30 15:13:10|||||||||2
1627658000000|2021-07-30 15:13:20|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.9|1350.7|15
1627658010000|2021-07-30 15:13:30|1351.9|1350.7|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|24
1627658030000|2021-07-30 15:13:50|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.5|1350.3|13
1627658040000|2021-07-30 15:14:00|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|17
1627658050000|2021-07-30 15:14:10|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|5
1627658060000|2021-07-30 15:14:20|1352|1350.8|1352.4|1351.2|1352.5|1351.3|1352|1350.8|30
1627658070000|2021-07-30 15:14:30|1352.5|1351.3|1353|1351.8|1353|1351.8|1352.5|1351.3|26
1627658080000|2021-07-30 15:14:40|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|19
1627658090000|2021-07-30 15:14:50|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.5|1351.3|6
1627658100000|2021-07-30 15:15:00|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|30
1627658110000|2021-07-30 15:15:10|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|3
1627658120000|2021-07-30 15:15:20|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|4
1627658130000|2021-07-30 15:15:30|1352.9|1351.7|1352.8|1351.6|1353.1|1351.9|1352.8|1351.6|10
1627658140000|2021-07-30 15:15:40|1352.9|1351.7|1352.9|1351.7|1353|1351.8|1352.8|1351.6|6
1627658150000|2021-07-30 15:15:50|1353|1351.8|1353.3|1352.1|1353.3|1352.1|1353|1351.8|39
1627658160000|2021-07-30 15:16:00|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|12
1627658170000|2021-07-30 15:16:10|||||||||17
1627658180000|2021-07-30 15:16:20|1353.3|1352.1|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|5
1627658190000|2021-07-30 15:16:30|1353.3|1352.1|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|43
1627658200000|2021-07-30 15:16:40|||||||||3
1627658210000|2021-07-30 15:16:50|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|9
1627658220000|2021-07-30 15:17:00|1353|1351.8|1353|1351.8|1353|1351.8|1352.6|1351.4|67
1627658230000|2021-07-30 15:17:10|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.8|1351.6|18
1627658240000|2021-07-30 15:17:20|1353|1351.8|1352.8|1351.6|1353|1351.8|1352.8|1351.6|6
1627658250000|2021-07-30 15:17:30|1352.9|1351.7|1353.4|1352.2|1353.5|1352.3|1352.9|1351.7|24
1627658260000|2021-07-30 15:17:40|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.3|1352.1|19
1627658270000|2021-07-30 15:17:50|1353.3|1352.1|1353.3|1352.1|1353.4|1352.2|1353.1|1351.9|13
1627658280000|2021-07-30 15:18:00|1353.1|1351.9|1353.8|1352.6|1353.8|1352.6|1353.1|1351.9|32
1627658290000|2021-07-30 15:18:10|1353.7|1352.5|1353.8|1352.6|1353.9|1352.7|1353.6|1352.4|11
1627658300000|2021-07-30 15:18:20|1353.7|1352.5|1353.5|1352.3|1353.7|1352.5|1353.5|1352.3|15
1627658310000|2021-07-30 15:18:30|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|22
1627658320000|2021-07-30 15:18:40|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|10
1627658330000|2021-07-30 15:18:50|1353.8|1352.6|1353.3|1352.1|1353.8|1352.6|1353.3|1352.1|30
1627658340000|2021-07-30 15:19:00|1353.1|1351.9|1352.8|1351.6|1353.2|1352|1352.8|1351.6|42
1627658350000|2021-07-30 15:19:10|1352.9|1351.7|1352.5|1351.3|1352.9|1351.7|1352.5|1351.3|11
1627658360000|2021-07-30 15:19:20|1352.8|1351.6|1353.2|1352|1353.2|1352|1352.6|1351.4|62
1627658370000|2021-07-30 15:19:30|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1352.9|1351.7|5
1627658380000|2021-07-30 15:19:40|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|4
1627658390000|2021-07-30 15:19:50|||||||||2
1627658400000|2021-07-30 15:20:00|1353.2|1352|1353|1351.8|1353.2|1352|1353|1351.8|8
1627658410000|2021-07-30 15:20:10|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|35
1627658420000|2021-07-30 15:20:20|1352.8|1351.6|1352.9|1351.7|1353|1351.8|1352.8|1351.6|56
1627658430000|2021-07-30 15:20:30|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|16
1627658440000|2021-07-30 15:20:40|1353|1351.8|1353.3|1352.1|1353.3|1352.1|1353|1351.8|8
1627658450000|2021-07-30 15:20:50|1353.4|1352.2|1353.3|1352.1|1353.5|1352.3|1353.3|1352.1|13
1627658460000|2021-07-30 15:21:00|1353.4|1352.2|1353.2|1352|1353.4|1352.2|1353.2|1352|4
1627658470000|2021-07-30 15:21:10|1353.3|1352.1|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|18
1627658480000|2021-07-30 15:21:20|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|17
1627658490000|2021-07-30 15:21:30|1353.2|1352|1353.3|1352.1|1353.5|1352.3|1353.2|1352|14
1627658500000|2021-07-30 15:21:40|||||||||4
1627658510000|2021-07-30 15:21:50|||||||||14
1627658520000|2021-07-30 15:22:00|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|10
1627658530000|2021-07-30 15:22:10|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|4
1627658540000|2021-07-30 15:22:20|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|2
1627658550000|2021-07-30 15:22:30|1352.5|1351.3|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|8
1627658560000|2021-07-30 15:22:40|||||||||4
1627658580000|2021-07-30 15:23:00|1352.8|1351.6|1352.5|1351.3|1352.8|1351.6|1352.5|1351.3|13
1627658590000|2021-07-30 15:23:10|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|9
1627658600000|2021-07-30 15:23:20|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.5|1351.3|24
1627658610000|2021-07-30 15:23:30|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.5|1351.3|136
1627658620000|2021-07-30 15:23:40|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|10
1627658630000|2021-07-30 15:23:50|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|5
1627658640000|2021-07-30 15:24:00|1353|1351.8|1353.3|1352.1|1353.3|1352.1|1353|1351.8|14
1627658650000|2021-07-30 15:24:10|1353.2|1352|1353.2|1352|1353.2|1352|1353.1|1351.9|3
1627658660000|2021-07-30 15:24:20|1353.1|1351.9|1353|1351.8|1353.3|1352.1|1353|1351.8|3
1627658670000|2021-07-30 15:24:30|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|11
1627658680000|2021-07-30 15:24:40|||||||||11
1627658700000|2021-07-30 15:25:00|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|4
1627658710000|2021-07-30 15:25:10|||||||||1
1627658720000|2021-07-30 15:25:20|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|6
1627658730000|2021-07-30 15:25:30|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|10
1627658740000|2021-07-30 15:25:40|||||||||127
1627658750000|2021-07-30 15:25:50|1353.1|1351.9|1353.3|1352.1|1353.3|1352.1|1353.1|1351.9|16
1627658760000|2021-07-30 15:26:00|1353.1|1351.9|1352.8|1351.6|1353.1|1351.9|1352.8|1351.6|4
1627658770000|2021-07-30 15:26:10|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|4
1627658780000|2021-07-30 15:26:20|1353|1351.8|1352.8|1351.6|1353|1351.8|1352.7|1351.5|10
1627658790000|2021-07-30 15:26:30|||||||||2
1627658800000|2021-07-30 15:26:40|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|3
1627658810000|2021-07-30 15:26:50|1352.7|1351.5|1352.5|1351.3|1352.7|1351.5|1352.5|1351.3|20
1627658820000|2021-07-30 15:27:00|1352.6|1351.4|1353|1351.8|1353|1351.8|1352.6|1351.4|35
1627658830000|2021-07-30 15:27:10|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|7
1627658840000|2021-07-30 15:27:20|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|3
1627658850000|2021-07-30 15:27:30|||||||||2
1627658860000|2021-07-30 15:27:40|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|8
1627658870000|2021-07-30 15:27:50|1353.1|1351.9|1353.3|1352.1|1353.3|1352.1|1353.1|1351.9|15
1627658880000|2021-07-30 15:28:00|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|21
1627658890000|2021-07-30 15:28:10|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|1
1627658900000|2021-07-30 15:28:20|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353|1351.8|2
1627658910000|2021-07-30 15:28:30|1353.2|1352|1352.5|1351.3|1353.2|1352|1352.5|1351.3|10
1627658920000|2021-07-30 15:28:40|||||||||4
1627658930000|2021-07-30 15:28:50|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.3|1351.1|7
1627658940000|2021-07-30 15:29:00|1352.5|1351.3|1352.8|1351.6|1352.8|1351.6|1352.4|1351.2|11
1627658950000|2021-07-30 15:29:10|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1
1627658960000|2021-07-30 15:29:20|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|6
1627658970000|2021-07-30 15:29:30|||||||||13
1627658980000|2021-07-30 15:29:40|1352.7|1351.5|1352.3|1351.1|1352.7|1351.5|1352.3|1351.1|0
1627658990000|2021-07-30 15:29:50|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|7
1627659000000|2021-07-30 15:30:00|1352.4|1351.2|1352|1350.8|1352.5|1351.3|1352|1350.8|16
1627659010000|2021-07-30 15:30:10|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|2
1627659020000|2021-07-30 15:30:20|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|3
1627659030000|2021-07-30 15:30:30|1351.8|1350.6|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|18
1627659040000|2021-07-30 15:30:40|1351.9|1350.7|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|10
1627659060000|2021-07-30 15:31:00|||||||||2
1627659070000|2021-07-30 15:31:10|||||||||1
1627659080000|2021-07-30 15:31:20|1352.1|1350.9|1352|1350.8|1352.2|1351|1352|1350.8|9
1627659090000|2021-07-30 15:31:30|1352.1|1350.9|1352.3|1351.1|1352.3|1351.1|1352.1|1350.9|4
1627659100000|2021-07-30 15:31:40|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|9
1627659110000|2021-07-30 15:31:50|1352.7|1351.5|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|19
1627659120000|2021-07-30 15:32:00|1352.5|1351.3|1352.8|1351.6|1352.8|1351.6|1352.5|1351.3|7
1627659130000|2021-07-30 15:32:10|1352.6|1351.4|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|9
1627659140000|2021-07-30 15:32:20|1352.5|1351.3|1352.5|1351.3|1352.8|1351.6|1352.5|1351.3|6
1627659150000|2021-07-30 15:32:30|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|2
1627659170000|2021-07-30 15:32:50|1352.7|1351.5|1352.3|1351.1|1352.7|1351.5|1352.3|1351.1|4
1627659180000|2021-07-30 15:33:00|1352.5|1351.3|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|19
1627659190000|2021-07-30 15:33:10|1352.7|1351.5|1352.5|1351.3|1352.7|1351.5|1352.5|1351.3|11
1627659200000|2021-07-30 15:33:20|1352.3|1351.1|1352.5|1351.3|1352.5|1351.3|1352.3|1351.1|19
1627659210000|2021-07-30 15:33:30|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|15
1627659220000|2021-07-30 15:33:40|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|12
1627659230000|2021-07-30 15:33:50|1352|1350.8|1352|1350.8|1352|1350.8|1351.8|1350.6|9
1627659240000|2021-07-30 15:34:00|1351.8|1350.6|1352|1350.8|1352.1|1350.9|1351.8|1350.6|11
1627659250000|2021-07-30 15:34:10|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|0
1627659260000|2021-07-30 15:34:20|1352.1|1350.9|1351.8|1350.6|1352.1|1350.9|1351.8|1350.6|5
1627659280000|2021-07-30 15:34:40|||||||||17
1627659290000|2021-07-30 15:34:50|||||||||17
1627659300000|2021-07-30 15:35:00|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.8|1350.6|8
1627659310000|2021-07-30 15:35:10|1352.2|1351|1352.2|1351|1352.3|1351.1|1352.2|1351|13
1627659320000|2021-07-30 15:35:20|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.2|1351|6
1627659330000|2021-07-30 15:35:30|1352.4|1351.2|1353|1351.8|1353|1351.8|1352.4|1351.2|22
1627659340000|2021-07-30 15:35:40|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|8
1627659350000|2021-07-30 15:35:50|1353.5|1352.3|1353.5|1352.3|1353.6|1352.4|1353.4|1352.2|28
1627659360000|2021-07-30 15:36:00|||||||||13
1627659370000|2021-07-30 15:36:10|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|9
1627659380000|2021-07-30 15:36:20|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353|1351.8|13
1627659390000|2021-07-30 15:36:30|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|4
1627659410000|2021-07-30 15:36:50|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|0
1627659420000|2021-07-30 15:37:00|1353.2|1352|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|17
1627659430000|2021-07-30 15:37:10|||||||||13
1627659440000|2021-07-30 15:37:20|1353.3|1352.1|1353.5|1352.3|1353.5|1352.3|1353.3|1352.1|10
1627659450000|2021-07-30 15:37:30|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|4
1627659460000|2021-07-30 15:37:40|1353.6|1352.4|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|5
1627659480000|2021-07-30 15:38:00|||||||||4
1627659490000|2021-07-30 15:38:10|1353.6|1352.4|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|18
1627659500000|2021-07-30 15:38:20|1353.6|1352.4|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|8
1627659510000|2021-07-30 15:38:30|1353.9|1352.7|1353.5|1352.3|1353.9|1352.7|1353.5|1352.3|15
1627659520000|2021-07-30 15:38:40|1353.7|1352.5|1353.5|1352.3|1353.7|1352.5|1353.5|1352.3|34
1627659530000|2021-07-30 15:38:50|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|2
1627659540000|2021-07-30 15:39:00|1353.2|1352|1353|1351.8|1353.2|1352|1353|1351.8|8
1627659550000|2021-07-30 15:39:10|||||||||1
1627659560000|2021-07-30 15:39:20|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|5
1627659570000|2021-07-30 15:39:30|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|10
1627659580000|2021-07-30 15:39:40|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|2
1627659590000|2021-07-30 15:39:50|1353.3|1352.1|1353.8|1352.6|1353.9|1352.7|1353.3|1352.1|33
1627659600000|2021-07-30 15:40:00|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|11
1627659610000|2021-07-30 15:40:10|1354|1352.8|1354.1|1352.9|1354.3|1353.1|1354|1352.8|24
1627659620000|2021-07-30 15:40:20|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|5
1627659630000|2021-07-30 15:40:30|1354.1|1352.9|1354.2|1353|1354.3|1353.1|1354.1|1352.9|13
1627659640000|2021-07-30 15:40:40|1354.3|1353.1|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|2
1627659650000|2021-07-30 15:40:50|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.2|1353|4
1627659660000|2021-07-30 15:41:00|1354.5|1353.3|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|18
1627659670000|2021-07-30 15:41:10|||||||||2
1627659680000|2021-07-30 15:41:20|1354.4|1353.2|1354.4|1353.2|1354.5|1353.3|1354.3|1353.1|19
1627659690000|2021-07-30 15:41:30|1354.5|1353.3|1354.5|1353.3|1354.8|1353.6|1354.5|1353.3|12
1627659700000|2021-07-30 15:41:40|1354.6|1353.4|1354.8|1353.6|1354.8|1353.6|1354.6|1353.4|27
1627659710000|2021-07-30 15:41:50|1354.5|1353.3|1354.7|1353.5|1354.7|1353.5|1354.5|1353.3|12
1627659720000|2021-07-30 15:42:00|1354.8|1353.6|1355|1353.8|1355|1353.8|1354.8|1353.6|42
1627659730000|2021-07-30 15:42:10|1354.8|1353.6|1354.5|1353.3|1355|1353.8|1354.5|1353.3|37
1627659740000|2021-07-30 15:42:20|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.5|1353.3|19
1627659750000|2021-07-30 15:42:30|1354.8|1353.6|1354.9|1353.7|1355|1353.8|1354.8|1353.6|53
1627659760000|2021-07-30 15:42:40|1355|1353.8|1354.9|1353.7|1355|1353.8|1354.8|1353.6|7
1627659770000|2021-07-30 15:42:50|1354.8|1353.6|1354.8|1353.6|1355|1353.8|1354.6|1353.4|18
1627659780000|2021-07-30 15:43:00|1354.6|1353.4|1354.6|1353.4|1354.8|1353.6|1354.6|1353.4|18
1627659790000|2021-07-30 15:43:10|1354.5|1353.3|1354.5|1353.3|1354.8|1353.6|1354.5|1353.3|8
1627659800000|2021-07-30 15:43:20|1354.3|1353.1|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|7
1627659810000|2021-07-30 15:43:30|||||||||10
1627659820000|2021-07-30 15:43:40|||||||||4
1627659830000|2021-07-30 15:43:50|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|12
1627659840000|2021-07-30 15:44:00|1354.6|1353.4|1354.6|1353.4|1354.8|1353.6|1354.5|1353.3|41
1627659850000|2021-07-30 15:44:10|1354.5|1353.3|1354.5|1353.3|1354.8|1353.6|1354.5|1353.3|6
1627659860000|2021-07-30 15:44:20|||||||||99
1627659870000|2021-07-30 15:44:30|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|5
1627659880000|2021-07-30 15:44:40|1354.5|1353.3|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|13
1627659890000|2021-07-30 15:44:50|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|6
1627659900000|2021-07-30 15:45:00|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.3|1353.1|3
1627659910000|2021-07-30 15:45:10|1354.4|1353.2|1354.4|1353.2|1354.5|1353.3|1354.4|1353.2|3
1627659920000|2021-07-30 15:45:20|1354.3|1353.1|1354|1352.8|1354.3|1353.1|1354|1352.8|10
1627659930000|2021-07-30 15:45:30|1354.1|1352.9|1354.1|1352.9|1354.3|1353.1|1354|1352.8|19
1627659940000|2021-07-30 15:45:40|1354.2|1353|1354|1352.8|1354.2|1353|1354|1352.8|12
1627659950000|2021-07-30 15:45:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354|1352.8|2
1627659960000|2021-07-30 15:46:00|1354.3|1353.1|1353.8|1352.6|1354.3|1353.1|1353.8|1352.6|19
1627659970000|2021-07-30 15:46:10|||||||||1
1627659980000|2021-07-30 15:46:20|1353.6|1352.4|1353.3|1352.1|1353.6|1352.4|1353.3|1352.1|17
1627659990000|2021-07-30 15:46:30|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|5
1627660000000|2021-07-30 15:46:40|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.3|1352.1|29
1627660020000|2021-07-30 15:47:00|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|10
1627660030000|2021-07-30 15:47:10|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|29
1627660040000|2021-07-30 15:47:20|1353.7|1352.5|1354|1352.8|1354|1352.8|1353.7|1352.5|12
1627660050000|2021-07-30 15:47:30|1354.1|1352.9|1354|1352.8|1354.1|1352.9|1354|1352.8|0
1627660060000|2021-07-30 15:47:40|1354.1|1352.9|1353.8|1352.6|1354.1|1352.9|1353.8|1352.6|11
1627660070000|2021-07-30 15:47:50|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|16
1627660080000|2021-07-30 15:48:00|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1
1627660090000|2021-07-30 15:48:10|||||||||3
1627660100000|2021-07-30 15:48:20|1353.9|1352.7|1354.3|1353.1|1354.3|1353.1|1353.8|1352.6|23
1627660110000|2021-07-30 15:48:30|1354.2|1353|1354.2|1353|1354.2|1353|1354|1352.8|6
1627660120000|2021-07-30 15:48:40|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1
1627660130000|2021-07-30 15:48:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|2
1627660140000|2021-07-30 15:49:00|1354.3|1353.1|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|3
1627660150000|2021-07-30 15:49:10|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1
1627660160000|2021-07-30 15:49:20|||||||||16
1627660170000|2021-07-30 15:49:30|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|4
1627660180000|2021-07-30 15:49:40|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|3
1627660190000|2021-07-30 15:49:50|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|0
1627660200000|2021-07-30 15:50:00|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|8
1627660210000|2021-07-30 15:50:10|||||||||2
1627660220000|2021-07-30 15:50:20|||||||||7
1627660230000|2021-07-30 15:50:30|||||||||5
1627660240000|2021-07-30 15:50:40|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|15
1627660250000|2021-07-30 15:50:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|6
1627660260000|2021-07-30 15:51:00|1354.3|1353.1|1354|1352.8|1354.3|1353.1|1354|1352.8|5
1627660270000|2021-07-30 15:51:10|1354.1|1352.9|1354|1352.8|1354.1|1352.9|1354|1352.8|0
1627660280000|2021-07-30 15:51:20|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|5
1627660290000|2021-07-30 15:51:30|1354.6|1353.4|1354.8|1353.6|1354.8|1353.6|1354.5|1353.3|4
1627660310000|2021-07-30 15:51:50|1355|1353.8|1355.3|1354.1|1355.3|1354.1|1355|1353.8|21
1627660320000|2021-07-30 15:52:00|1355|1353.8|1355|1353.8|1355|1353.8|1354.8|1353.6|30
1627660330000|2021-07-30 15:52:10|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|4
1627660340000|2021-07-30 15:52:20|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|12
1627660350000|2021-07-30 15:52:30|1354.7|1353.5|1355.5|1354.3|1355.6|1354.4|1354.7|1353.5|6
1627660360000|2021-07-30 15:52:40|1355|1353.8|1354.5|1353.3|1355|1353.8|1354.2|1353|71
1627660370000|2021-07-30 15:52:50|1354.4|1353.2|1354.1|1352.9|1354.5|1353.3|1354|1352.8|15
1627660380000|2021-07-30 15:53:00|1354|1352.8|1354|1352.8|1354.1|1352.9|1354|1352.8|13
1627660390000|2021-07-30 15:53:10|1353.8|1352.6|1354|1352.8|1354.1|1352.9|1353.8|1352.6|7
1627660400000|2021-07-30 15:53:20|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|4
1627660410000|2021-07-30 15:53:30|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|0
1627660420000|2021-07-30 15:53:40|||||||||7
1627660440000|2021-07-30 15:54:00|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|8
1627660450000|2021-07-30 15:54:10|1354.1|1352.9|1354|1352.8|1354.1|1352.9|1354|1352.8|11
1627660460000|2021-07-30 15:54:20|1354.1|1352.9|1354|1352.8|1354.3|1353.1|1354|1352.8|22
1627660470000|2021-07-30 15:54:30|1354.1|1352.9|1353.8|1352.6|1354.1|1352.9|1353.8|1352.6|4
1627660480000|2021-07-30 15:54:40|1353.6|1352.4|1353.6|1352.4|1353.8|1352.6|1353.6|1352.4|22
1627660490000|2021-07-30 15:54:50|1353.5|1352.3|1353|1351.8|1353.5|1352.3|1353|1351.8|49
1627660500000|2021-07-30 15:55:00|1353.1|1351.9|1353|1351.8|1353.2|1352|1353|1351.8|18
1627660510000|2021-07-30 15:55:10|1352.9|1351.7|1353|1351.8|1353.1|1351.9|1352.7|1351.5|145
1627660520000|2021-07-30 15:55:20|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|12
1627660530000|2021-07-30 15:55:30|1353|1351.8|1352.8|1351.6|1353|1351.8|1352.8|1351.6|21
1627660540000|2021-07-30 15:55:40|1352.9|1351.7|1352.9|1351.7|1353|1351.8|1352.9|1351.7|7
1627660550000|2021-07-30 15:55:50|1352.8|1351.6|1352.9|1351.7|1353.1|1351.9|1352.8|1351.6|37
1627660560000|2021-07-30 15:56:00|1352.8|1351.6|1353.2|1352|1353.3|1352.1|1352.8|1351.6|16
1627660570000|2021-07-30 15:56:10|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|17
1627660580000|2021-07-30 15:56:20|1352.6|1351.4|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|4
1627660590000|2021-07-30 15:56:30|1352.5|1351.3|1352.7|1351.5|1352.7|1351.5|1352.5|1351.3|7
1627660600000|2021-07-30 15:56:40|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|5
1627660610000|2021-07-30 15:56:50|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|0
1627660620000|2021-07-30 15:57:00|||||||||3
1627660630000|2021-07-30 15:57:10|1352.3|1351.1|1352|1350.8|1352.4|1351.2|1352|1350.8|50
1627660640000|2021-07-30 15:57:20|1351.8|1350.6|1351.9|1350.7|1351.9|1350.7|1351.8|1350.6|28
1627660650000|2021-07-30 15:57:30|1351.8|1350.6|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|3
1627660670000|2021-07-30 15:57:50|1351.7|1350.5|1351.8|1350.6|1351.9|1350.7|1351.7|1350.5|14
1627660680000|2021-07-30 15:58:00|1351.9|1350.7|1351.9|1350.7|1352|1350.8|1351.9|1350.7|8
1627660690000|2021-07-30 15:58:10|1352|1350.8|1351.8|1350.6|1352|1350.8|1351.8|1350.6|4
1627660700000|2021-07-30 15:58:20|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|15
1627660710000|2021-07-30 15:58:30|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|15
1627660720000|2021-07-30 15:58:40|1351.5|1350.3|1351.2|1350|1351.5|1350.3|1351.1|1349.9|72
1627660730000|2021-07-30 15:58:50|1351.1|1349.9|1351|1349.8|1351.3|1350.1|1351|1349.8|24
1627660740000|2021-07-30 15:59:00|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|9
1627660750000|2021-07-30 15:59:10|1351|1349.8|1351.3|1350.1|1351.3|1350.1|1351|1349.8|8
1627660760000|2021-07-30 15:59:20|||||||||9
1627660770000|2021-07-30 15:59:30|1350.9|1349.7|1350.5|1349.3|1350.9|1349.7|1350.5|1349.3|34
1627660780000|2021-07-30 15:59:40|1350.4|1349.2|1350.7|1349.5|1350.7|1349.5|1350.3|1349.1|53
1627660790000|2021-07-30 15:59:50|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.7|1349.5|4
1627660800000|2021-07-30 16:00:00|1350.9|1349.7|1351|1349.8|1351.3|1350.1|1350.9|1349.7|30
1627660810000|2021-07-30 16:00:10|||||||||18
1627660820000|2021-07-30 16:00:20|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|25
1627660830000|2021-07-30 16:00:30|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|2
1627660840000|2021-07-30 16:00:40|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|18
1627660850000|2021-07-30 16:00:50|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|5
1627660860000|2021-07-30 16:01:00|1351.5|1350.3|1351.1|1349.9|1351.5|1350.3|1351.1|1349.9|20
1627660870000|2021-07-30 16:01:10|1351|1349.8|1351.1|1349.9|1351.2|1350|1350.8|1349.6|17
1627660880000|2021-07-30 16:01:20|1351|1349.8|1351.3|1350.1|1351.3|1350.1|1351|1349.8|65
1627660890000|2021-07-30 16:01:30|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.1|1349.9|7
1627660900000|2021-07-30 16:01:40|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1
1627660910000|2021-07-30 16:01:50|1351.5|1350.3|1351.8|1350.6|1351.8|1350.6|1351.5|1350.3|33
1627660920000|2021-07-30 16:02:00|1351.6|1350.4|1351.8|1350.6|1351.8|1350.6|1351.5|1350.3|29
1627660930000|2021-07-30 16:02:10|||||||||3
1627660940000|2021-07-30 16:02:20|||||||||1
1627660950000|2021-07-30 16:02:30|1351.4|1350.2|1351.2|1350|1351.4|1350.2|1351|1349.8|29
1627660960000|2021-07-30 16:02:40|1351.1|1349.9|1350.9|1349.7|1351.2|1350|1350.9|1349.7|19
1627660970000|2021-07-30 16:02:50|1351|1349.8|1351.1|1349.9|1351.1|1349.9|1350.8|1349.6|37
1627660980000|2021-07-30 16:03:00|1351.3|1350.1|1351.1|1349.9|1351.3|1350.1|1351|1349.8|125
1627660990000|2021-07-30 16:03:10|1351.3|1350.1|1351.1|1349.9|1351.3|1350.1|1351.1|1349.9|15
1627661000000|2021-07-30 16:03:20|1351|1349.8|1351.3|1350.1|1351.3|1350.1|1351|1349.8|13
1627661010000|2021-07-30 16:03:30|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|3
1627661020000|2021-07-30 16:03:40|1351.1|1349.9|1351.1|1349.9|1351.2|1350|1351.1|1349.9|4
1627661030000|2021-07-30 16:03:50|1350.8|1349.6|1350.8|1349.6|1351|1349.8|1350.8|1349.6|10
1627661040000|2021-07-30 16:04:00|1350.6|1349.4|1350.5|1349.3|1350.6|1349.4|1350.5|1349.3|16
1627661050000|2021-07-30 16:04:10|1350.4|1349.2|1349.5|1348.3|1350.4|1349.2|1349.4|1348.2|61
1627661060000|2021-07-30 16:04:20|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|12
1627661070000|2021-07-30 16:04:30|1349.8|1348.6|1349.4|1348.2|1349.8|1348.6|1349.3|1348.1|21
1627661080000|2021-07-30 16:04:40|1349.5|1348.3|1349.1|1347.9|1349.5|1348.3|1349.1|1347.9|11
1627661090000|2021-07-30 16:04:50|1349|1347.8|1348.8|1347.6|1349.1|1347.9|1348.8|1347.6|32
1627661100000|2021-07-30 16:05:00|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|21
1627661110000|2021-07-30 16:05:10|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1348.7|1347.5|20
1627661120000|2021-07-30 16:05:20|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1348.8|1347.6|9
1627661130000|2021-07-30 16:05:30|||||||||31
1627661140000|2021-07-30 16:05:40|||||||||8
1627661150000|2021-07-30 16:05:50|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.2|1348|4
1627661160000|2021-07-30 16:06:00|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|7
1627661170000|2021-07-30 16:06:10|1349.2|1348|1349.1|1347.9|1349.2|1348|1349|1347.8|21
1627661180000|2021-07-30 16:06:20|1349.3|1348.1|1349.8|1348.6|1349.8|1348.6|1349.3|1348.1|27
1627661190000|2021-07-30 16:06:30|1349.9|1348.7|1350.3|1349.1|1350.3|1349.1|1349.9|1348.7|55
1627661200000|2021-07-30 16:06:40|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|10
1627661210000|2021-07-30 16:06:50|||||||||2
1627661230000|2021-07-30 16:07:10|1350.2|1349|1350.1|1348.9|1350.2|1349|1350.1|1348.9|3
1627661240000|2021-07-30 16:07:20|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.1|1348.9|33
1627661250000|2021-07-30 16:07:30|1350.4|1349.2|1350.3|1349.1|1350.4|1349.2|1350.3|1349.1|7
1627661270000|2021-07-30 16:07:50|1350.2|1349|1350.3|1349.1|1350.3|1349.1|1350.2|1349|3
1627661280000|2021-07-30 16:08:00|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|17
1627661290000|2021-07-30 16:08:10|1350.3|1349.1|1350.8|1349.6|1350.8|1349.6|1350.2|1349|11
1627661300000|2021-07-30 16:08:20|||||||||12
1627661320000|2021-07-30 16:08:40|1350.9|1349.7|1351.3|1350.1|1351.5|1350.3|1350.9|1349.7|21
1627661330000|2021-07-30 16:08:50|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|11
1627661340000|2021-07-30 16:09:00|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.3|1350.1|46
1627661350000|2021-07-30 16:09:10|1351.5|1350.3|1351.4|1350.2|1351.5|1350.3|1351.4|1350.2|11
1627661360000|2021-07-30 16:09:20|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|2
1627661370000|2021-07-30 16:09:30|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|18
1627661380000|2021-07-30 16:09:40|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|0
1627661400000|2021-07-30 16:10:00|1351.3|1350.1|1351.6|1350.4|1351.6|1350.4|1351.3|1350.1|7
1627661410000|2021-07-30 16:10:10|1351.8|1350.6|1351.7|1350.5|1351.8|1350.6|1351.7|1350.5|7
1627661430000|2021-07-30 16:10:30|1351.8|1350.6|1351.7|1350.5|1351.8|1350.6|1351.7|1350.5|3
1627661440000|2021-07-30 16:10:40|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1
1627661450000|2021-07-30 16:10:50|1351.9|1350.7|1351.7|1350.5|1351.9|1350.7|1351.7|1350.5|49
1627661460000|2021-07-30 16:11:00|1351.8|1350.6|1351|1349.8|1351.8|1350.6|1351|1349.8|25
1627661470000|2021-07-30 16:11:10|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1
1627661480000|2021-07-30 16:11:20|1350.7|1349.5|1350.6|1349.4|1350.7|1349.5|1350.6|1349.4|9
1627661490000|2021-07-30 16:11:30|1350.7|1349.5|1350.6|1349.4|1350.7|1349.5|1350.6|1349.4|6
1627661500000|2021-07-30 16:11:40|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|3
1627661510000|2021-07-30 16:11:50|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|7
1627661520000|2021-07-30 16:12:00|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|13
1627661530000|2021-07-30 16:12:10|1350.5|1349.3|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|6
1627661540000|2021-07-30 16:12:20|1350.5|1349.3|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|1
1627661550000|2021-07-30 16:12:30|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|2
1627661560000|2021-07-30 16:12:40|1350.6|1349.4|1350.5|1349.3|1350.6|1349.4|1350.5|1349.3|11
1627661570000|2021-07-30 16:12:50|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|0
1627661580000|2021-07-30 16:13:00|1350.7|1349.5|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|8
1627661590000|2021-07-30 16:13:10|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1
1627661600000|2021-07-30 16:13:20|||||||||25
1627661610000|2021-07-30 16:13:30|||||||||4
1627661620000|2021-07-30 16:13:40|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|11
1627661630000|2021-07-30 16:13:50|1351.3|1350.1|1352.1|1350.9|1352.1|1350.9|1351.2|1350|13
1627661640000|2021-07-30 16:14:00|1352.2|1351|1352.1|1350.9|1352.3|1351.1|1352.1|1350.9|3
1627661650000|2021-07-30 16:14:10|1351.8|1350.6|1352.1|1350.9|1352.1|1350.9|1351.8|1350.6|12
1627661670000|2021-07-30 16:14:30|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.1|1350.9|10
1627661680000|2021-07-30 16:14:40|1352.2|1351|1352.2|1351|1352.3|1351.1|1352.2|1351|8
1627661690000|2021-07-30 16:14:50|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|12
1627661700000|2021-07-30 16:15:00|1352.6|1351.4|1352.7|1351.5|1352.8|1351.6|1352.6|1351.4|13
1627661710000|2021-07-30 16:15:10|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|6
1627661720000|2021-07-30 16:15:20|||||||||5
1627661730000|2021-07-30 16:15:30|||||||||2
1627661740000|2021-07-30 16:15:40|1352.3|1351.1|1352.1|1350.9|1352.3|1351.1|1352.1|1350.9|24
1627661750000|2021-07-30 16:15:50|1352.2|1351|1352.2|1351|1352.2|1351|1352.1|1350.9|4
1627661760000|2021-07-30 16:16:00|1352.1|1350.9|1352.2|1351|1352.3|1351.1|1352.1|1350.9|19
1627661770000|2021-07-30 16:16:10|1352.1|1350.9|1352.2|1351|1352.2|1351|1352.1|1350.9|3
1627661780000|2021-07-30 16:16:20|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.1|1350.9|8
1627661790000|2021-07-30 16:16:30|1352.1|1350.9|1352.2|1351|1352.3|1351.1|1352.1|1350.9|4
1627661800000|2021-07-30 16:16:40|1352.1|1350.9|1352.1|1350.9|1352.2|1351|1352.1|1350.9|15
1627661810000|2021-07-30 16:16:50|1352.3|1351.1|1352.6|1351.4|1352.6|1351.4|1352.2|1351|33
1627661820000|2021-07-30 16:17:00|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|1
1627661830000|2021-07-30 16:17:10|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|10
1627661840000|2021-07-30 16:17:20|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|16
1627661860000|2021-07-30 16:17:40|||||||||2
1627661870000|2021-07-30 16:17:50|||||||||107
1627661880000|2021-07-30 16:18:00|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|13
1627661890000|2021-07-30 16:18:10|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|40
1627661900000|2021-07-30 16:18:20|1352.8|1351.6|1353.1|1351.9|1353.1|1351.9|1352.8|1351.6|9
1627661910000|2021-07-30 16:18:30|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|3
1627661930000|2021-07-30 16:18:50|1352.8|1351.6|1353.1|1351.9|1353.1|1351.9|1352.8|1351.6|18
1627661940000|2021-07-30 16:19:00|1352.8|1351.6|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|4
1627661960000|2021-07-30 16:19:20|||||||||48
1627661970000|2021-07-30 16:19:30|1353|1351.8|1353|1351.8|1353.1|1351.9|1353|1351.8|5
1627661980000|2021-07-30 16:19:40|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|0
1627661990000|2021-07-30 16:19:50|1353|1351.8|1352.8|1351.6|1353.1|1351.9|1352.8|1351.6|14
1627662000000|2021-07-30 16:20:00|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.8|1351.6|4
1627662010000|2021-07-30 16:20:10|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|0
1627662020000|2021-07-30 16:20:20|1352.9|1351.7|1352.9|1351.7|1353|1351.8|1352.9|1351.7|3
1627662030000|2021-07-30 16:20:30|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1627662040000|2021-07-30 16:20:40|1353.2|1352|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|2
1627662070000|2021-07-30 16:21:10|||||||||12
1627662080000|2021-07-30 16:21:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|2
1627662090000|2021-07-30 16:21:30|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|5
1627662100000|2021-07-30 16:21:40|1352.7|1351.5|1352.2|1351|1352.7|1351.5|1352.2|1351|11
1627662110000|2021-07-30 16:21:50|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|0
1627662130000|2021-07-30 16:22:10|1352.2|1351|1352.1|1350.9|1352.3|1351.1|1352.1|1350.9|7
1627662140000|2021-07-30 16:22:20|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.1|1350.9|3
1627662150000|2021-07-30 16:22:30|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|13
1627662160000|2021-07-30 16:22:40|1352.1|1350.9|1352.3|1351.1|1352.3|1351.1|1352.1|1350.9|8
1627662170000|2021-07-30 16:22:50|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|12
1627662180000|2021-07-30 16:23:00|||||||||70
1627662190000|2021-07-30 16:23:10|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|8
1627662200000|2021-07-30 16:23:20|1351.3|1350.1|1351.8|1350.6|1351.8|1350.6|1351.3|1350.1|23
1627662210000|2021-07-30 16:23:30|1352.2|1351|1352.2|1351|1352.2|1351|1352.1|1350.9|10
1627662220000|2021-07-30 16:23:40|1352.1|1350.9|1352.3|1351.1|1352.3|1351.1|1352.1|1350.9|4
1627662230000|2021-07-30 16:23:50|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|30
1627662240000|2021-07-30 16:24:00|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|3
1627662250000|2021-07-30 16:24:10|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|4
1627662270000|2021-07-30 16:24:30|||||||||1
1627662280000|2021-07-30 16:24:40|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|6
1627662290000|2021-07-30 16:24:50|||||||||11
1627662310000|2021-07-30 16:25:10|1352.1|1350.9|1351.9|1350.7|1352.1|1350.9|1351.9|1350.7|10
1627662320000|2021-07-30 16:25:20|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|0
1627662340000|2021-07-30 16:25:40|||||||||1
1627662350000|2021-07-30 16:25:50|||||||||1
1627662360000|2021-07-30 16:26:00|1351.7|1350.5|1351.3|1350.1|1351.7|1350.5|1351.3|1350.1|27
1627662370000|2021-07-30 16:26:10|1351.1|1349.9|1350.8|1349.6|1351.1|1349.9|1350.8|1349.6|6
1627662380000|2021-07-30 16:26:20|1350.7|1349.5|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|6
1627662390000|2021-07-30 16:26:30|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|9
1627662400000|2021-07-30 16:26:40|1350.5|1349.3|1350.1|1348.9|1350.5|1349.3|1350.1|1348.9|10
1627662410000|2021-07-30 16:26:50|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|18
1627662420000|2021-07-30 16:27:00|1350.3|1349.1|1350.6|1349.4|1350.6|1349.4|1350.2|1349|29
1627662430000|2021-07-30 16:27:10|||||||||17
1627662440000|2021-07-30 16:27:20|1350.8|1349.6|1351.1|1349.9|1351.1|1349.9|1350.8|1349.6|25
1627662450000|2021-07-30 16:27:30|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|3
1627662460000|2021-07-30 16:27:40|||||||||1
1627662470000|2021-07-30 16:27:50|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|6
1627662480000|2021-07-30 16:28:00|1350.8|1349.6|1351.1|1349.9|1351.1|1349.9|1350.8|1349.6|14
1627662490000|2021-07-30 16:28:10|||||||||11
1627662500000|2021-07-30 16:28:20|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|10
1627662510000|2021-07-30 16:28:30|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|26
1627662520000|2021-07-30 16:28:40|1350.8|1349.6|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|34
1627662530000|2021-07-30 16:28:50|1350.8|1349.6|1350.6|1349.4|1350.8|1349.6|1350.6|1349.4|12
1627662540000|2021-07-30 16:29:00|||||||||6
1627662550000|2021-07-30 16:29:10|1350.5|1349.3|1350.3|1349.1|1350.5|1349.3|1350.3|1349.1|8
1627662560000|2021-07-30 16:29:20|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|7
1627662570000|2021-07-30 16:29:30|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|2
1627662580000|2021-07-30 16:29:40|1350.6|1349.4|1350.5|1349.3|1350.6|1349.4|1350.5|1349.3|9
1627662590000|2021-07-30 16:29:50|1350.3|1349.1|1350.3|1349.1|1350.4|1349.2|1350.3|1349.1|2
1627662600000|2021-07-30 16:30:00|1350.1|1348.9|1349.6|1348.4|1350.1|1348.9|1349.4|1348.2|24
1627662610000|2021-07-30 16:30:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|14
1627662620000|2021-07-30 16:30:20|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.2|1348|2
1627662630000|2021-07-30 16:30:30|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.2|1348|6
1627662640000|2021-07-30 16:30:40|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|12
1627662650000|2021-07-30 16:30:50|1349.3|1348.1|1349.6|1348.4|1349.6|1348.4|1349.3|1348.1|5
1627662660000|2021-07-30 16:31:00|1349.4|1348.2|1349.8|1348.6|1349.8|1348.6|1349.4|1348.2|17
1627662670000|2021-07-30 16:31:10|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|6
1627662680000|2021-07-30 16:31:20|1349.8|1348.6|1350.1|1348.9|1350.1|1348.9|1349.8|1348.6|28
1627662690000|2021-07-30 16:31:30|1350|1348.8|1349.8|1348.6|1350.1|1348.9|1349.8|1348.6|4
1627662700000|2021-07-30 16:31:40|1350|1348.8|1350|1348.8|1350.1|1348.9|1350|1348.8|7
1627662710000|2021-07-30 16:31:50|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|3
1627662720000|2021-07-30 16:32:00|||||||||3
1627662730000|2021-07-30 16:32:10|||||||||2
1627662740000|2021-07-30 16:32:20|1350.1|1348.9|1350.3|1349.1|1350.3|1349.1|1350|1348.8|15
1627662750000|2021-07-30 16:32:30|||||||||3
1627662760000|2021-07-30 16:32:40|||||||||2
1627662770000|2021-07-30 16:32:50|||||||||1
1627662780000|2021-07-30 16:33:00|1350.2|1349|1350|1348.8|1350.3|1349.1|1349.9|1348.7|49
1627662790000|2021-07-30 16:33:10|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|2
1627662800000|2021-07-30 16:33:20|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|12
1627662810000|2021-07-30 16:33:30|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|5
1627662820000|2021-07-30 16:33:40|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|3
1627662830000|2021-07-30 16:33:50|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|2
1627662840000|2021-07-30 16:34:00|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|16
1627662850000|2021-07-30 16:34:10|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|2
1627662860000|2021-07-30 16:34:20|1349.2|1348|1349.2|1348|1349.2|1348|1349.1|1347.9|28
1627662870000|2021-07-30 16:34:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1627662890000|2021-07-30 16:34:50|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|8
1627662900000|2021-07-30 16:35:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1627662910000|2021-07-30 16:35:10|||||||||3
1627662920000|2021-07-30 16:35:20|||||||||2
1627662940000|2021-07-30 16:35:40|||||||||3
1627662950000|2021-07-30 16:35:50|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|17
1627662960000|2021-07-30 16:36:00|||||||||3
1627662980000|2021-07-30 16:36:20|||||||||1
1627663000000|2021-07-30 16:36:40|1349.6|1348.4|1349.2|1348|1349.6|1348.4|1349.1|1347.9|29
1627663010000|2021-07-30 16:36:50|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1627663020000|2021-07-30 16:37:00|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|15
1627663030000|2021-07-30 16:37:10|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|12
1627663040000|2021-07-30 16:37:20|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|2
1627663050000|2021-07-30 16:37:30|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|3
1627663060000|2021-07-30 16:37:40|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|4
1627663070000|2021-07-30 16:37:50|1349.3|1348.1|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|16
1627663080000|2021-07-30 16:38:00|||||||||3
1627663090000|2021-07-30 16:38:10|||||||||14
1627663100000|2021-07-30 16:38:20|||||||||2
1627663120000|2021-07-30 16:38:40|||||||||1
1627663130000|2021-07-30 16:38:50|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|2
1627663140000|2021-07-30 16:39:00|||||||||6
1627663150000|2021-07-30 16:39:10|||||||||6
1627663160000|2021-07-30 16:39:20|||||||||2
1627663170000|2021-07-30 16:39:30|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|10
1627663180000|2021-07-30 16:39:40|||||||||12
1627663190000|2021-07-30 16:39:50|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|3
1627663200000|2021-07-30 16:40:00|||||||||1
1627663210000|2021-07-30 16:40:10|||||||||14
1627663230000|2021-07-30 16:40:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|7
1627663240000|2021-07-30 16:40:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|17
1627663250000|2021-07-30 16:40:50|||||||||15
1627663260000|2021-07-30 16:41:00|||||||||2
1627663280000|2021-07-30 16:41:20|||||||||1
1627663290000|2021-07-30 16:41:30|||||||||3
1627663300000|2021-07-30 16:41:40|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|4
1627663310000|2021-07-30 16:41:50|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|10
1627663320000|2021-07-30 16:42:00|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627663330000|2021-07-30 16:42:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|16
1627663340000|2021-07-30 16:42:20|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|11
1627663350000|2021-07-30 16:42:30|||||||||3
1627663360000|2021-07-30 16:42:40|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|19
1627663380000|2021-07-30 16:43:00|1348.7|1347.5|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|6
1627663390000|2021-07-30 16:43:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1627663400000|2021-07-30 16:43:20|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|17
1627663410000|2021-07-30 16:43:30|||||||||11
1627663420000|2021-07-30 16:43:40|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|6
1627663430000|2021-07-30 16:43:50|||||||||1
1627663440000|2021-07-30 16:44:00|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|5
1627663450000|2021-07-30 16:44:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|2
1627663460000|2021-07-30 16:44:20|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|2
1627663470000|2021-07-30 16:44:30|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|4
1627663480000|2021-07-30 16:44:40|||||||||1
1627663490000|2021-07-30 16:44:50|||||||||13
1627663500000|2021-07-30 16:45:00|1348.9|1347.7|1348.3|1347.1|1348.9|1347.7|1348.3|1347.1|36
1627663520000|2021-07-30 16:45:20|||||||||2
1627663530000|2021-07-30 16:45:30|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|5
1627663540000|2021-07-30 16:45:40|1348.6|1347.4|1349|1347.8|1349|1347.8|1348.6|1347.4|40
1627663550000|2021-07-30 16:45:50|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|18
1627663560000|2021-07-30 16:46:00|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|2
1627663570000|2021-07-30 16:46:10|1348.8|1347.6|1348.4|1347.2|1348.8|1347.6|1348.4|1347.2|33
1627663580000|2021-07-30 16:46:20|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|14
1627663590000|2021-07-30 16:46:30|||||||||2
1627663600000|2021-07-30 16:46:40|||||||||2
1627663610000|2021-07-30 16:46:50|||||||||17
1627663620000|2021-07-30 16:47:00|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.3|1347.1|9
1627663630000|2021-07-30 16:47:10|1348.3|1347.1|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|16
1627663640000|2021-07-30 16:47:20|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|24
1627663650000|2021-07-30 16:47:30|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|21
1627663660000|2021-07-30 16:47:40|1348.6|1347.4|1348.3|1347.1|1348.6|1347.4|1348.3|1347.1|9
1627663670000|2021-07-30 16:47:50|1348.6|1347.4|1348.4|1347.2|1348.8|1347.6|1348.3|1347.1|71
1627663680000|2021-07-30 16:48:00|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|20
1627663690000|2021-07-30 16:48:10|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.2|1347|24
1627663700000|2021-07-30 16:48:20|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|20
1627663710000|2021-07-30 16:48:30|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|18
1627663720000|2021-07-30 16:48:40|||||||||9
1627663730000|2021-07-30 16:48:50|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|3
1627663740000|2021-07-30 16:49:00|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|24
1627663750000|2021-07-30 16:49:10|1348.8|1347.6|1348.6|1347.4|1348.8|1347.6|1348.6|1347.4|11
1627663760000|2021-07-30 16:49:20|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|22
1627663770000|2021-07-30 16:49:30|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|8
1627663780000|2021-07-30 16:49:40|||||||||4
1627663790000|2021-07-30 16:49:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1627663800000|2021-07-30 16:50:00|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|3
1627663810000|2021-07-30 16:50:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627663830000|2021-07-30 16:50:30|||||||||16
1627663840000|2021-07-30 16:50:40|||||||||1
1627663860000|2021-07-30 16:51:00|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1
1627663870000|2021-07-30 16:51:10|||||||||4
1627663880000|2021-07-30 16:51:20|||||||||2
1627663900000|2021-07-30 16:51:40|1348.2|1347|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|32
1627663910000|2021-07-30 16:51:50|1348.3|1347.1|1347.6|1346.4|1348.3|1347.1|1347.6|1346.4|124
1627663920000|2021-07-30 16:52:00|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|65
1627663930000|2021-07-30 16:52:10|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|60
1627663940000|2021-07-30 16:52:20|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|37
1627663950000|2021-07-30 16:52:30|1347.6|1346.4|1346.3|1345.1|1347.6|1346.4|1346.3|1345.1|52
1627663960000|2021-07-30 16:52:40|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|19
1627663970000|2021-07-30 16:52:50|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.1|1344.9|29
1627663980000|2021-07-30 16:53:00|1346.1|1344.9|1346.1|1344.9|1346.2|1345|1346.1|1344.9|7
1627663990000|2021-07-30 16:53:10|1346.2|1345|1346.1|1344.9|1346.2|1345|1346.1|1344.9|22
1627664000000|2021-07-30 16:53:20|1346|1344.8|1346.1|1344.9|1346.1|1344.9|1346|1344.8|7
1627664010000|2021-07-30 16:53:30|1346|1344.8|1345.7|1344.5|1346|1344.8|1345.6|1344.4|42
1627664020000|2021-07-30 16:53:40|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.6|1344.4|37
1627664030000|2021-07-30 16:53:50|1345.9|1344.7|1345.9|1344.7|1346.1|1344.9|1345.9|1344.7|33
1627664040000|2021-07-30 16:54:00|1346|1344.8|1345.9|1344.7|1346.1|1344.9|1345.8|1344.6|27
1627664050000|2021-07-30 16:54:10|1346|1344.8|1346.1|1344.9|1346.1|1344.9|1346|1344.8|3
1627664060000|2021-07-30 16:54:20|||||||||5
1627664070000|2021-07-30 16:54:30|1346|1344.8|1346.1|1344.9|1346.1|1344.9|1346|1344.8|4
1627664080000|2021-07-30 16:54:40|1346.2|1345|1345.8|1344.6|1346.2|1345|1345.8|1344.6|29
1627664090000|2021-07-30 16:54:50|||||||||8
1627664100000|2021-07-30 16:55:00|1345.7|1344.5|1345.6|1344.4|1345.8|1344.6|1345.6|1344.4|19
1627664110000|2021-07-30 16:55:10|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.1|1343.9|32
1627664120000|2021-07-30 16:55:20|1345.1|1343.9|1345.4|1344.2|1345.4|1344.2|1345.1|1343.9|22
1627664130000|2021-07-30 16:55:30|1345.3|1344.1|1345.6|1344.4|1345.6|1344.4|1345.3|1344.1|9
1627664140000|2021-07-30 16:55:40|||||||||56
1627664150000|2021-07-30 16:55:50|1345.8|1344.6|1346.3|1345.1|1346.3|1345.1|1345.8|1344.6|100
1627664160000|2021-07-30 16:56:00|||||||||6
1627664170000|2021-07-30 16:56:10|1345.9|1344.7|1345.8|1344.6|1345.9|1344.7|1345.8|1344.6|13
1627664180000|2021-07-30 16:56:20|1345.7|1344.5|1345.6|1344.4|1345.7|1344.5|1345.6|1344.4|6
1627664190000|2021-07-30 16:56:30|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|11
1627664200000|2021-07-30 16:56:40|1345.7|1344.5|1345.6|1344.4|1345.7|1344.5|1345.6|1344.4|3
1627664210000|2021-07-30 16:56:50|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|16
1627664220000|2021-07-30 16:57:00|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|18
1627664230000|2021-07-30 16:57:10|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|17
1627664240000|2021-07-30 16:57:20|||||||||3
1627664250000|2021-07-30 16:57:30|1345.5|1344.3|1345.8|1344.6|1345.8|1344.6|1345.5|1344.3|17
1627664260000|2021-07-30 16:57:40|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|13
1627664270000|2021-07-30 16:57:50|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|12
1627664280000|2021-07-30 16:58:00|1346.4|1345.2|1346.8|1345.6|1346.8|1345.6|1346.3|1345.1|30
1627664290000|2021-07-30 16:58:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|14
1627664300000|2021-07-30 16:58:20|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.2|1346|19
1627664310000|2021-07-30 16:58:30|1347.2|1346|1347.2|1346|1347.3|1346.1|1347.2|1346|6
1627664320000|2021-07-30 16:58:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.2|1346|1
1627664330000|2021-07-30 16:58:50|1347.2|1346|1347.2|1346|1347.3|1346.1|1347.2|1346|7
1627664340000|2021-07-30 16:59:00|1347.1|1345.9|1347.1|1345.9|1347.2|1346|1346.9|1345.7|20
1627664350000|2021-07-30 16:59:10|1347.2|1346|1347.2|1346|1347.3|1346.1|1347.2|1346|26
1627664360000|2021-07-30 16:59:20|1347.1|1345.9|1347.3|1346.1|1347.3|1346.1|1347.1|1345.9|7
1627664370000|2021-07-30 16:59:30|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.1|1345.9|9
1627664380000|2021-07-30 16:59:40|1347.5|1346.3|1347.5|1346.3|1347.6|1346.4|1347.5|1346.3|8
1627664390000|2021-07-30 16:59:50|1347.6|1346.4|1347.3|1346.1|1347.6|1346.4|1347.3|1346.1|3
1627664400000|2021-07-30 17:00:00|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1347.5|1346.3|34
1627664410000|2021-07-30 17:00:10|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|12
1627664420000|2021-07-30 17:00:20|1347.7|1346.5|1347.6|1346.4|1347.8|1346.6|1347.6|1346.4|8
1627664430000|2021-07-30 17:00:30|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|2
1627664440000|2021-07-30 17:00:40|||||||||1
1627664450000|2021-07-30 17:00:50|||||||||2
1627664460000|2021-07-30 17:01:00|1347.3|1346.1|1347.6|1346.4|1347.6|1346.4|1347.3|1346.1|20
1627664470000|2021-07-30 17:01:10|1347.5|1346.3|1347.7|1346.5|1348.1|1346.9|1347.5|1346.3|16
1627664480000|2021-07-30 17:01:20|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1347.5|1346.3|7
1627664490000|2021-07-30 17:01:30|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|5
1627664500000|2021-07-30 17:01:40|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|27
1627664510000|2021-07-30 17:01:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|29
1627664520000|2021-07-30 17:02:00|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|8
1627664530000|2021-07-30 17:02:10|1347.9|1346.7|1348.2|1347|1348.2|1347|1347.9|1346.7|6
1627664540000|2021-07-30 17:02:20|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348|1346.8|21
1627664550000|2021-07-30 17:02:30|1348.3|1347.1|1348.8|1347.6|1349.1|1347.9|1348.3|1347.1|47
1627664560000|2021-07-30 17:02:40|||||||||3
1627664570000|2021-07-30 17:02:50|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|16
1627664580000|2021-07-30 17:03:00|1348.3|1347.1|1348.7|1347.5|1348.7|1347.5|1348.3|1347.1|14
1627664590000|2021-07-30 17:03:10|1348.6|1347.4|1348.7|1347.5|1348.8|1347.6|1348.6|1347.4|22
1627664600000|2021-07-30 17:03:20|1348.8|1347.6|1348.6|1347.4|1348.8|1347.6|1348.6|1347.4|34
1627664610000|2021-07-30 17:03:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|9
1627664620000|2021-07-30 17:03:40|1348.7|1347.5|1349|1347.8|1349.1|1347.9|1348.7|1347.5|9
1627664630000|2021-07-30 17:03:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1627664640000|2021-07-30 17:04:00|||||||||3
1627664650000|2021-07-30 17:04:10|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|8
1627664660000|2021-07-30 17:04:20|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|15
1627664670000|2021-07-30 17:04:30|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|11
1627664680000|2021-07-30 17:04:40|1348.7|1347.5|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|5
1627664690000|2021-07-30 17:04:50|1348.8|1347.6|1350.3|1349.1|1350.8|1349.6|1348.6|1347.4|238
1627664700000|2021-07-30 17:05:00|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|42
1627664710000|2021-07-30 17:05:10|||||||||11
1627664720000|2021-07-30 17:05:20|||||||||41
1627664730000|2021-07-30 17:05:30|1350.5|1349.3|1351.1|1349.9|1351.1|1349.9|1350.3|1349.1|35
1627664740000|2021-07-30 17:05:40|1351.2|1350|1351.1|1349.9|1351.2|1350|1351.1|1349.9|499
1627664750000|2021-07-30 17:05:50|||||||||30
1627664760000|2021-07-30 17:06:00|||||||||14
1627664770000|2021-07-30 17:06:10|1350.6|1349.4|1350.8|1349.6|1350.8|1349.6|1350.6|1349.4|25
1627664780000|2021-07-30 17:06:20|1350.7|1349.5|1350.6|1349.4|1350.7|1349.5|1350.6|1349.4|2
1627664790000|2021-07-30 17:06:30|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.6|1349.4|37
1627664800000|2021-07-30 17:06:40|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.9|1349.7|3
1627664810000|2021-07-30 17:06:50|1350.9|1349.7|1350.8|1349.6|1350.9|1349.7|1350.6|1349.4|9
1627664820000|2021-07-30 17:07:00|1350.6|1349.4|1350.8|1349.6|1350.9|1349.7|1350.6|1349.4|17
1627664830000|2021-07-30 17:07:10|||||||||14
1627664840000|2021-07-30 17:07:20|1350.6|1349.4|1350.8|1349.6|1350.9|1349.7|1350.6|1349.4|12
1627664850000|2021-07-30 17:07:30|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|7
1627664860000|2021-07-30 17:07:40|1351|1349.8|1351.1|1349.9|1351.1|1349.9|1351|1349.8|58
1627664870000|2021-07-30 17:07:50|1351|1349.8|1351.3|1350.1|1351.3|1350.1|1351|1349.8|26
1627664880000|2021-07-30 17:08:00|1351.2|1350|1351|1349.8|1351.2|1350|1351|1349.8|3
1627664890000|2021-07-30 17:08:10|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.1|1349.9|37
1627664900000|2021-07-30 17:08:20|1351|1349.8|1351.1|1349.9|1351.3|1350.1|1351|1349.8|10
1627664910000|2021-07-30 17:08:30|1351.2|1350|1351.2|1350|1351.2|1350|1351.1|1349.9|3
1627664920000|2021-07-30 17:08:40|||||||||6
1627664930000|2021-07-30 17:08:50|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.3|1350.1|11
1627664940000|2021-07-30 17:09:00|1351.7|1350.5|1352|1350.8|1352|1350.8|1351.6|1350.4|32
1627664950000|2021-07-30 17:09:10|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|10
1627664960000|2021-07-30 17:09:20|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|1
1627664970000|2021-07-30 17:09:30|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|7
1627664980000|2021-07-30 17:09:40|1352|1350.8|1351.8|1350.6|1352|1350.8|1351.8|1350.6|14
1627664990000|2021-07-30 17:09:50|1352|1350.8|1351.8|1350.6|1352|1350.8|1351.8|1350.6|4
1627665000000|2021-07-30 17:10:00|||||||||5
1627665010000|2021-07-30 17:10:10|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1352|1350.8|8
1627665020000|2021-07-30 17:10:20|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|17
1627665030000|2021-07-30 17:10:30|1352.4|1351.2|1352|1350.8|1352.4|1351.2|1352|1350.8|15
1627665040000|2021-07-30 17:10:40|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|6
1627665050000|2021-07-30 17:10:50|1351.8|1350.6|1351.3|1350.1|1351.8|1350.6|1351.3|1350.1|16
1627665060000|2021-07-30 17:11:00|||||||||3
1627665070000|2021-07-30 17:11:10|||||||||14
1627665080000|2021-07-30 17:11:20|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|20
1627665090000|2021-07-30 17:11:30|||||||||1
1627665100000|2021-07-30 17:11:40|1351|1349.8|1351|1349.8|1351.1|1349.9|1351|1349.8|3
1627665110000|2021-07-30 17:11:50|1351.1|1349.9|1350.7|1349.5|1351.1|1349.9|1350.7|1349.5|3
1627665120000|2021-07-30 17:12:00|1350.6|1349.4|1350.3|1349.1|1350.6|1349.4|1350.3|1349.1|9
1627665130000|2021-07-30 17:12:10|1350.6|1349.4|1350.7|1349.5|1350.8|1349.6|1350.6|1349.4|24
1627665140000|2021-07-30 17:12:20|1350.8|1349.6|1350.6|1349.4|1350.8|1349.6|1350.4|1349.2|4
1627665150000|2021-07-30 17:12:30|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|16
1627665160000|2021-07-30 17:12:40|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|7
1627665180000|2021-07-30 17:13:00|1350.2|1349|1350.1|1348.9|1350.3|1349.1|1350|1348.8|9
1627665190000|2021-07-30 17:13:10|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.6|1348.4|5
1627665200000|2021-07-30 17:13:20|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1
1627665210000|2021-07-30 17:13:30|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1
1627665220000|2021-07-30 17:13:40|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|2
1627665230000|2021-07-30 17:13:50|1350|1348.8|1350.3|1349.1|1350.3|1349.1|1350|1348.8|12
1627665240000|2021-07-30 17:14:00|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|19
1627665250000|2021-07-30 17:14:10|1349.9|1348.7|1349.3|1348.1|1350|1348.8|1349.3|1348.1|16
1627665260000|2021-07-30 17:14:20|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|22
1627665270000|2021-07-30 17:14:30|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|11
1627665280000|2021-07-30 17:14:40|1349.3|1348.1|1348.5|1347.3|1349.3|1348.1|1348.3|1347.1|13
1627665290000|2021-07-30 17:14:50|1348.6|1347.4|1348.6|1347.4|1348.8|1347.6|1348.6|1347.4|5
1627665300000|2021-07-30 17:15:00|||||||||1
1627665320000|2021-07-30 17:15:20|1348.4|1347.2|1348.1|1346.9|1348.4|1347.2|1348.1|1346.9|5
1627665330000|2021-07-30 17:15:30|1348.2|1347|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|17
1627665340000|2021-07-30 17:15:40|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|22
1627665350000|2021-07-30 17:15:50|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.8|1346.6|1
1627665360000|2021-07-30 17:16:00|1347.9|1346.7|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|29
1627665370000|2021-07-30 17:16:10|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|1
1627665380000|2021-07-30 17:16:20|1348|1346.8|1348.6|1347.4|1348.6|1347.4|1348|1346.8|16
1627665390000|2021-07-30 17:16:30|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|6
1627665400000|2021-07-30 17:16:40|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|57
1627665410000|2021-07-30 17:16:50|1348.9|1347.7|1349.2|1348|1349.2|1348|1348.9|1347.7|68
1627665420000|2021-07-30 17:17:00|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.1|1347.9|50
1627665430000|2021-07-30 17:17:10|1349.1|1347.9|1349.2|1348|1349.3|1348.1|1348.8|1347.6|29
1627665440000|2021-07-30 17:17:20|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|9
1627665450000|2021-07-30 17:17:30|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|11
1627665460000|2021-07-30 17:17:40|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|21
1627665470000|2021-07-30 17:17:50|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|18
1627665480000|2021-07-30 17:18:00|1348.7|1347.5|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|5
1627665490000|2021-07-30 17:18:10|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|16
1627665500000|2021-07-30 17:18:20|||||||||2
1627665510000|2021-07-30 17:18:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|5
1627665520000|2021-07-30 17:18:40|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|2
1627665530000|2021-07-30 17:18:50|||||||||2
1627665540000|2021-07-30 17:19:00|1349|1347.8|1348.8|1347.6|1349|1347.8|1348.8|1347.6|6
1627665550000|2021-07-30 17:19:10|||||||||12
1627665560000|2021-07-30 17:19:20|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|10
1627665570000|2021-07-30 17:19:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|16
1627665580000|2021-07-30 17:19:40|1349|1347.8|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|8
1627665590000|2021-07-30 17:19:50|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|40
1627665600000|2021-07-30 17:20:00|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|6
1627665610000|2021-07-30 17:20:10|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|7
1627665620000|2021-07-30 17:20:20|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|41
1627665630000|2021-07-30 17:20:30|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|7
1627665640000|2021-07-30 17:20:40|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|3
1627665650000|2021-07-30 17:20:50|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|8
1627665660000|2021-07-30 17:21:00|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|35
1627665680000|2021-07-30 17:21:20|1349.1|1347.9|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|24
1627665690000|2021-07-30 17:21:30|||||||||2
1627665700000|2021-07-30 17:21:40|1349|1347.8|1348.3|1347.1|1349|1347.8|1348.3|1347.1|24
1627665710000|2021-07-30 17:21:50|1348.5|1347.3|1348.8|1347.6|1348.9|1347.7|1348.5|1347.3|16
1627665720000|2021-07-30 17:22:00|1349.1|1347.9|1348.8|1347.6|1349.1|1347.9|1348.8|1347.6|9
1627665730000|2021-07-30 17:22:10|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|6
1627665740000|2021-07-30 17:22:20|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|16
1627665750000|2021-07-30 17:22:30|||||||||1
1627665760000|2021-07-30 17:22:40|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|26
1627665770000|2021-07-30 17:22:50|||||||||15
1627665780000|2021-07-30 17:23:00|||||||||4
1627665790000|2021-07-30 17:23:10|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|8
1627665800000|2021-07-30 17:23:20|1349.1|1347.9|1348.8|1347.6|1349.1|1347.9|1348.8|1347.6|10
1627665810000|2021-07-30 17:23:30|||||||||1
1627665820000|2021-07-30 17:23:40|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|14
1627665830000|2021-07-30 17:23:50|1348.8|1347.6|1348.4|1347.2|1348.8|1347.6|1348.4|1347.2|24
1627665840000|2021-07-30 17:24:00|1348.6|1347.4|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|3
1627665850000|2021-07-30 17:24:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|2
1627665860000|2021-07-30 17:24:20|||||||||2
1627665870000|2021-07-30 17:24:30|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|7
1627665880000|2021-07-30 17:24:40|||||||||1
1627665890000|2021-07-30 17:24:50|1348.2|1347|1348.2|1347|1348.3|1347.1|1348.2|1347|20
1627665900000|2021-07-30 17:25:00|1348.1|1346.9|1348.1|1346.9|1348.2|1347|1347.9|1346.7|14
1627665910000|2021-07-30 17:25:10|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|9
1627665920000|2021-07-30 17:25:20|1348.1|1346.9|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|8
1627665930000|2021-07-30 17:25:30|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627665940000|2021-07-30 17:25:40|||||||||1
1627665950000|2021-07-30 17:25:50|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|21
1627665960000|2021-07-30 17:26:00|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|4
1627665970000|2021-07-30 17:26:10|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|39
1627665990000|2021-07-30 17:26:30|1348.6|1347.4|1348.9|1347.7|1349.1|1347.9|1348.6|1347.4|17
1627666000000|2021-07-30 17:26:40|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|2
1627666010000|2021-07-30 17:26:50|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|4
1627666020000|2021-07-30 17:27:00|1348.8|1347.6|1349.1|1347.9|1349.1|1347.9|1348.7|1347.5|7
1627666030000|2021-07-30 17:27:10|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.8|1347.6|10
1627666040000|2021-07-30 17:27:20|||||||||18
1627666050000|2021-07-30 17:27:30|||||||||3
1627666060000|2021-07-30 17:27:40|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|17
1627666070000|2021-07-30 17:27:50|1348.3|1347.1|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|9
1627666080000|2021-07-30 17:28:00|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|8
1627666090000|2021-07-30 17:28:10|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|7
1627666100000|2021-07-30 17:28:20|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|18
1627666110000|2021-07-30 17:28:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|13
1627666120000|2021-07-30 17:28:40|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|6
1627666130000|2021-07-30 17:28:50|1348.9|1347.7|1348.8|1347.6|1349|1347.8|1348.8|1347.6|11
1627666140000|2021-07-30 17:29:00|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|3
1627666150000|2021-07-30 17:29:10|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|22
1627666160000|2021-07-30 17:29:20|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|3
1627666170000|2021-07-30 17:29:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|2
1627666180000|2021-07-30 17:29:40|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|18
1627666190000|2021-07-30 17:29:50|||||||||2
1627666200000|2021-07-30 17:30:00|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|26
1627666210000|2021-07-30 17:30:10|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|17
1627666230000|2021-07-30 17:30:30|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1
1627666240000|2021-07-30 17:30:40|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|9
1627666250000|2021-07-30 17:30:50|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|6
1627666260000|2021-07-30 17:31:00|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|14
1627666270000|2021-07-30 17:31:10|||||||||3
1627666290000|2021-07-30 17:31:30|1348.8|1347.6|1349.1|1347.9|1349.1|1347.9|1348.8|1347.6|39
1627666300000|2021-07-30 17:31:40|1349.3|1348.1|1349.6|1348.4|1349.8|1348.6|1349.3|1348.1|37
1627666310000|2021-07-30 17:31:50|||||||||1
1627666320000|2021-07-30 17:32:00|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|6
1627666330000|2021-07-30 17:32:10|||||||||1
1627666340000|2021-07-30 17:32:20|||||||||2
1627666350000|2021-07-30 17:32:30|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|3
1627666360000|2021-07-30 17:32:40|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|2
1627666370000|2021-07-30 17:32:50|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|5
1627666380000|2021-07-30 17:33:00|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|17
1627666390000|2021-07-30 17:33:10|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|3
1627666400000|2021-07-30 17:33:20|1349.5|1348.3|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|3
1627666410000|2021-07-30 17:33:30|||||||||3
1627666420000|2021-07-30 17:33:40|||||||||6
1627666430000|2021-07-30 17:33:50|||||||||1
1627666440000|2021-07-30 17:34:00|1349.1|1347.9|1348.6|1347.4|1349.1|1347.9|1348.6|1347.4|28
1627666450000|2021-07-30 17:34:10|1348.3|1347.1|1348.4|1347.2|1348.6|1347.4|1348.3|1347.1|8
1627666460000|2021-07-30 17:34:20|1348.3|1347.1|1348.7|1347.5|1348.8|1347.6|1348.3|1347.1|18
1627666470000|2021-07-30 17:34:30|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|5
1627666480000|2021-07-30 17:34:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627666490000|2021-07-30 17:34:50|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|2
1627666500000|2021-07-30 17:35:00|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|5
1627666520000|2021-07-30 17:35:20|||||||||6
1627666540000|2021-07-30 17:35:40|||||||||14
1627666550000|2021-07-30 17:35:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|3
1627666560000|2021-07-30 17:36:00|1348.3|1347.1|1348.6|1347.4|1348.6|1347.4|1348.2|1347|26
1627666570000|2021-07-30 17:36:10|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|0
1627666580000|2021-07-30 17:36:20|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.6|1347.4|9
1627666590000|2021-07-30 17:36:30|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|2
1627666600000|2021-07-30 17:36:40|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|3
1627666610000|2021-07-30 17:36:50|1348.6|1347.4|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|2
1627666620000|2021-07-30 17:37:00|||||||||17
1627666640000|2021-07-30 17:37:20|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|4
1627666660000|2021-07-30 17:37:40|||||||||1
1627666670000|2021-07-30 17:37:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|52
1627666680000|2021-07-30 17:38:00|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|2
1627666690000|2021-07-30 17:38:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|5
1627666710000|2021-07-30 17:38:30|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|4
1627666720000|2021-07-30 17:38:40|1348.8|1347.6|1349.2|1348|1349.3|1348.1|1348.7|1347.5|26
1627666730000|2021-07-30 17:38:50|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|4
1627666740000|2021-07-30 17:39:00|1349.3|1348.1|1349.6|1348.4|1349.6|1348.4|1349.2|1348|7
1627666750000|2021-07-30 17:39:10|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|3
1627666760000|2021-07-30 17:39:20|1349.6|1348.4|1349.8|1348.6|1349.8|1348.6|1349.6|1348.4|2
1627666770000|2021-07-30 17:39:30|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.6|1348.4|17
1627666780000|2021-07-30 17:39:40|1349.6|1348.4|1349.8|1348.6|1349.8|1348.6|1349.6|1348.4|4
1627666790000|2021-07-30 17:39:50|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1627666800000|2021-07-30 17:40:00|1349.7|1348.5|1349.6|1348.4|1349.8|1348.6|1349.5|1348.3|27
1627666810000|2021-07-30 17:40:10|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|8
1627666830000|2021-07-30 17:40:30|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|7
1627666840000|2021-07-30 17:40:40|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1627666850000|2021-07-30 17:40:50|||||||||1
1627666860000|2021-07-30 17:41:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|12
1627666870000|2021-07-30 17:41:10|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|14
1627666880000|2021-07-30 17:41:20|||||||||2
1627666900000|2021-07-30 17:41:40|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|18
1627666920000|2021-07-30 17:42:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.4|1348.2|7
1627666930000|2021-07-30 17:42:10|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|1
1627666940000|2021-07-30 17:42:20|1349.6|1348.4|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|19
1627666950000|2021-07-30 17:42:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|2
1627666960000|2021-07-30 17:42:40|1349.4|1348.2|1349.1|1347.9|1349.4|1348.2|1349.1|1347.9|2
1627666970000|2021-07-30 17:42:50|||||||||15
1627666990000|2021-07-30 17:43:10|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|5
1627667000000|2021-07-30 17:43:20|||||||||1
1627667010000|2021-07-30 17:43:30|||||||||2
1627667020000|2021-07-30 17:43:40|1349.3|1348.1|1349.5|1348.3|1349.5|1348.3|1349.3|1348.1|42
1627667030000|2021-07-30 17:43:50|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|5
1627667050000|2021-07-30 17:44:10|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|3
1627667060000|2021-07-30 17:44:20|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|11
1627667070000|2021-07-30 17:44:30|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|3
1627667080000|2021-07-30 17:44:40|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|0
1627667090000|2021-07-30 17:44:50|1348.9|1347.7|1348.8|1347.6|1349|1347.8|1348.8|1347.6|5
1627667100000|2021-07-30 17:45:00|1348.9|1347.7|1348.8|1347.6|1349.1|1347.9|1348.8|1347.6|9
1627667110000|2021-07-30 17:45:10|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|9
1627667120000|2021-07-30 17:45:20|1349.4|1348.2|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|19
1627667130000|2021-07-30 17:45:30|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|34
1627667140000|2021-07-30 17:45:40|||||||||2
1627667150000|2021-07-30 17:45:50|||||||||15
1627667160000|2021-07-30 17:46:00|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|30
1627667170000|2021-07-30 17:46:10|1349.4|1348.2|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|7
1627667180000|2021-07-30 17:46:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|15
1627667190000|2021-07-30 17:46:30|1349.4|1348.2|1349.4|1348.2|1349.6|1348.4|1349.3|1348.1|4
1627667200000|2021-07-30 17:46:40|1349.3|1348.1|1349.6|1348.4|1349.6|1348.4|1349.2|1348|7
1627667210000|2021-07-30 17:46:50|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|17
1627667220000|2021-07-30 17:47:00|||||||||1
1627667230000|2021-07-30 17:47:10|1349.4|1348.2|1349.1|1347.9|1349.4|1348.2|1349|1347.8|9
1627667240000|2021-07-30 17:47:20|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.8|1347.6|14
1627667250000|2021-07-30 17:47:30|1348.8|1347.6|1348.6|1347.4|1348.8|1347.6|1348.6|1347.4|3
1627667260000|2021-07-30 17:47:40|||||||||1
1627667270000|2021-07-30 17:47:50|||||||||19
1627667280000|2021-07-30 17:48:00|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|8
1627667290000|2021-07-30 17:48:10|||||||||4
1627667300000|2021-07-30 17:48:20|||||||||5
1627667310000|2021-07-30 17:48:30|||||||||1
1627667320000|2021-07-30 17:48:40|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|3
1627667330000|2021-07-30 17:48:50|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|8
1627667340000|2021-07-30 17:49:00|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|9
1627667350000|2021-07-30 17:49:10|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|1
1627667360000|2021-07-30 17:49:20|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|3
1627667370000|2021-07-30 17:49:30|1348.3|1347.1|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|23
1627667380000|2021-07-30 17:49:40|||||||||3
1627667390000|2021-07-30 17:49:50|1348.4|1347.2|1348.3|1347.1|1348.6|1347.4|1348.3|1347.1|25
1627667400000|2021-07-30 17:50:00|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|7
1627667410000|2021-07-30 17:50:10|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|2
1627667420000|2021-07-30 17:50:20|1349|1347.8|1348.8|1347.6|1349|1347.8|1348.8|1347.6|2
1627667430000|2021-07-30 17:50:30|1348.9|1347.7|1349.1|1347.9|1349.4|1348.2|1348.9|1347.7|39
1627667440000|2021-07-30 17:50:40|||||||||3
1627667450000|2021-07-30 17:50:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|44
1627667460000|2021-07-30 17:51:00|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|12
1627667470000|2021-07-30 17:51:10|||||||||2
1627667480000|2021-07-30 17:51:20|||||||||1
1627667500000|2021-07-30 17:51:40|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|19
1627667520000|2021-07-30 17:52:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|19
1627667530000|2021-07-30 17:52:10|||||||||2
1627667540000|2021-07-30 17:52:20|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|28
1627667550000|2021-07-30 17:52:30|||||||||7
1627667570000|2021-07-30 17:52:50|||||||||5
1627667580000|2021-07-30 17:53:00|||||||||4
1627667590000|2021-07-30 17:53:10|1349.7|1348.5|1349.1|1347.9|1349.7|1348.5|1349.1|1347.9|23
1627667600000|2021-07-30 17:53:20|||||||||1
1627667610000|2021-07-30 17:53:30|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|16
1627667620000|2021-07-30 17:53:40|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|8
1627667630000|2021-07-30 17:53:50|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|18
1627667640000|2021-07-30 17:54:00|1348.7|1347.5|1348.2|1347|1348.7|1347.5|1348.1|1346.9|47
1627667650000|2021-07-30 17:54:10|1348.3|1347.1|1348.1|1346.9|1348.3|1347.1|1347.8|1346.6|48
1627667660000|2021-07-30 17:54:20|1348|1346.8|1348|1346.8|1348|1346.8|1347.8|1346.6|6
1627667670000|2021-07-30 17:54:30|1347.8|1346.6|1348.1|1346.9|1348.1|1346.9|1347.8|1346.6|12
1627667680000|2021-07-30 17:54:40|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|4
1627667690000|2021-07-30 17:54:50|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|2
1627667700000|2021-07-30 17:55:00|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|20
1627667710000|2021-07-30 17:55:10|1348|1346.8|1347.8|1346.6|1348|1346.8|1347.8|1346.6|2
1627667720000|2021-07-30 17:55:20|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|6
1627667730000|2021-07-30 17:55:30|1347.9|1346.7|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|6
1627667770000|2021-07-30 17:56:10|||||||||1
1627667780000|2021-07-30 17:56:20|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1347.8|1346.6|13
1627667790000|2021-07-30 17:56:30|1348.2|1347|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|22
1627667800000|2021-07-30 17:56:40|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|3
1627667810000|2021-07-30 17:56:50|1348|1346.8|1348|1346.8|1348.1|1346.9|1348|1346.8|8
1627667820000|2021-07-30 17:57:00|1348.1|1346.9|1348.6|1347.4|1348.6|1347.4|1348.1|1346.9|38
1627667830000|2021-07-30 17:57:10|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|3
1627667840000|2021-07-30 17:57:20|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.6|1347.4|12
1627667850000|2021-07-30 17:57:30|1349.1|1347.9|1349.2|1348|1349.2|1348|1348.9|1347.7|20
1627667860000|2021-07-30 17:57:40|1349.1|1347.9|1349.1|1347.9|1349.2|1348|1349.1|1347.9|4
1627667870000|2021-07-30 17:57:50|1349.2|1348|1349.4|1348.2|1349.5|1348.3|1349.2|1348|16
1627667880000|2021-07-30 17:58:00|1349.3|1348.1|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|7
1627667890000|2021-07-30 17:58:10|1349.4|1348.2|1349.1|1347.9|1349.4|1348.2|1349.1|1347.9|1
1627667900000|2021-07-30 17:58:20|1349.3|1348.1|1348.8|1347.6|1349.3|1348.1|1348.8|1347.6|15
1627667910000|2021-07-30 17:58:30|1348.9|1347.7|1348.6|1347.4|1348.9|1347.7|1348.6|1347.4|7
1627667920000|2021-07-30 17:58:40|1348.5|1347.3|1348.1|1346.9|1348.5|1347.3|1348.1|1346.9|19
1627667930000|2021-07-30 17:58:50|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|20
1627667940000|2021-07-30 17:59:00|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|2
1627667950000|2021-07-30 17:59:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|9
1627667960000|2021-07-30 17:59:20|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|5
1627667970000|2021-07-30 17:59:30|||||||||1
1627667980000|2021-07-30 17:59:40|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|3
1627667990000|2021-07-30 17:59:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|8
1627668000000|2021-07-30 18:00:00|1347.8|1346.6|1347.6|1346.4|1348|1346.8|1347.4|1346.2|19
1627668010000|2021-07-30 18:00:10|1347.7|1346.5|1348.1|1346.9|1348.1|1346.9|1347.7|1346.5|49
1627668020000|2021-07-30 18:00:20|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.8|1346.6|4
1627668030000|2021-07-30 18:00:30|1347.8|1346.6|1348.1|1346.9|1348.1|1346.9|1347.8|1346.6|3
1627668040000|2021-07-30 18:00:40|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.8|1346.6|14
1627668050000|2021-07-30 18:00:50|||||||||7
1627668060000|2021-07-30 18:01:00|1348.3|1347.1|1348.7|1347.5|1348.7|1347.5|1348.1|1346.9|25
1627668070000|2021-07-30 18:01:10|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|9
1627668080000|2021-07-30 18:01:20|1348.7|1347.5|1348.3|1347.1|1348.7|1347.5|1348.3|1347.1|12
1627668090000|2021-07-30 18:01:30|1348.4|1347.2|1348.1|1346.9|1348.4|1347.2|1348.1|1346.9|16
1627668100000|2021-07-30 18:01:40|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.1|1346.9|6
1627668110000|2021-07-30 18:01:50|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|27
1627668120000|2021-07-30 18:02:00|1348.8|1347.6|1349.1|1347.9|1349.1|1347.9|1348.8|1347.6|10
1627668130000|2021-07-30 18:02:10|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|93
1627668140000|2021-07-30 18:02:20|||||||||2
1627668150000|2021-07-30 18:02:30|||||||||5
1627668160000|2021-07-30 18:02:40|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|29
1627668170000|2021-07-30 18:02:50|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|4
1627668180000|2021-07-30 18:03:00|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|21
1627668190000|2021-07-30 18:03:10|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|14
1627668200000|2021-07-30 18:03:20|||||||||61
1627668210000|2021-07-30 18:03:30|1348.9|1347.7|1349.7|1348.5|1349.7|1348.5|1348.9|1347.7|47
1627668220000|2021-07-30 18:03:40|1349.8|1348.6|1349.6|1348.4|1349.8|1348.6|1349.6|1348.4|4
1627668230000|2021-07-30 18:03:50|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.2|1348|18
1627668240000|2021-07-30 18:04:00|1349.5|1348.3|1349.6|1348.4|1349.7|1348.5|1349.5|1348.3|3
1627668250000|2021-07-30 18:04:10|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.6|1348.4|25
1627668260000|2021-07-30 18:04:20|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|12
1627668270000|2021-07-30 18:04:30|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|18
1627668280000|2021-07-30 18:04:40|||||||||1
1627668290000|2021-07-30 18:04:50|1349.6|1348.4|1349.7|1348.5|1349.8|1348.6|1349.4|1348.2|41
1627668300000|2021-07-30 18:05:00|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|28
1627668310000|2021-07-30 18:05:10|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|12
1627668320000|2021-07-30 18:05:20|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|11
1627668330000|2021-07-30 18:05:30|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.1|1347.9|8
1627668340000|2021-07-30 18:05:40|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|3
1627668350000|2021-07-30 18:05:50|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|4
1627668370000|2021-07-30 18:06:10|1348.8|1347.6|1348.6|1347.4|1348.8|1347.6|1348.6|1347.4|112
1627668380000|2021-07-30 18:06:20|1348.3|1347.1|1348.6|1347.4|1348.8|1347.6|1348.3|1347.1|45
1627668390000|2021-07-30 18:06:30|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|29
1627668400000|2021-07-30 18:06:40|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|68
1627668410000|2021-07-30 18:06:50|1349.1|1347.9|1349.1|1347.9|1349.2|1348|1349.1|1347.9|9
1627668420000|2021-07-30 18:07:00|1349|1347.8|1348.8|1347.6|1349|1347.8|1348.8|1347.6|25
1627668430000|2021-07-30 18:07:10|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|52
1627668440000|2021-07-30 18:07:20|1349.4|1348.2|1348.9|1347.7|1349.6|1348.4|1348.9|1347.7|34
1627668450000|2021-07-30 18:07:30|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1348.9|1347.7|19
1627668460000|2021-07-30 18:07:40|1349.1|1347.9|1348.8|1347.6|1349.1|1347.9|1348.8|1347.6|17
1627668470000|2021-07-30 18:07:50|1349.1|1347.9|1348.8|1347.6|1349.1|1347.9|1348.8|1347.6|20
1627668480000|2021-07-30 18:08:00|1349|1347.8|1348.8|1347.6|1349|1347.8|1348.8|1347.6|18
1627668490000|2021-07-30 18:08:10|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|9
1627668500000|2021-07-30 18:08:20|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|6
1627668510000|2021-07-30 18:08:30|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|15
1627668520000|2021-07-30 18:08:40|1349.2|1348|1349.6|1348.4|1349.6|1348.4|1349.1|1347.9|20
1627668530000|2021-07-30 18:08:50|1349.5|1348.3|1349.6|1348.4|1349.7|1348.5|1349.4|1348.2|3
1627668540000|2021-07-30 18:09:00|1349.8|1348.6|1349.3|1348.1|1349.8|1348.6|1349.3|1348.1|12
1627668550000|2021-07-30 18:09:10|1349.1|1347.9|1349.4|1348.2|1349.6|1348.4|1349.1|1347.9|14
1627668560000|2021-07-30 18:09:20|1349.1|1347.9|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|46
1627668570000|2021-07-30 18:09:30|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|43
1627668580000|2021-07-30 18:09:40|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|19
1627668590000|2021-07-30 18:09:50|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|25
1627668600000|2021-07-30 18:10:00|1349.6|1348.4|1349.6|1348.4|1349.8|1348.6|1349.3|1348.1|37
1627668610000|2021-07-30 18:10:10|1349.8|1348.6|1349.6|1348.4|1349.8|1348.6|1349.6|1348.4|15
1627668620000|2021-07-30 18:10:20|1349.3|1348.1|1349.1|1347.9|1349.6|1348.4|1349.1|1347.9|106
1627668630000|2021-07-30 18:10:30|||||||||5
1627668640000|2021-07-30 18:10:40|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|18
1627668650000|2021-07-30 18:10:50|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|19
1627668660000|2021-07-30 18:11:00|1349.2|1348|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|17
1627668670000|2021-07-30 18:11:10|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|25
1627668680000|2021-07-30 18:11:20|1349.2|1348|1349.7|1348.5|1349.7|1348.5|1349.2|1348|45
1627668690000|2021-07-30 18:11:30|1349.6|1348.4|1350.2|1349|1350.2|1349|1349.6|1348.4|113
1627668700000|2021-07-30 18:11:40|1350.3|1349.1|1350.4|1349.2|1350.6|1349.4|1350.3|1349.1|40
1627668710000|2021-07-30 18:11:50|1350.3|1349.1|1350.6|1349.4|1350.6|1349.4|1350.3|1349.1|13
1627668720000|2021-07-30 18:12:00|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.7|1349.5|56
1627668730000|2021-07-30 18:12:10|1351.2|1350|1350.8|1349.6|1351.3|1350.1|1350.8|1349.6|51
1627668740000|2021-07-30 18:12:20|1350.9|1349.7|1351.3|1350.1|1351.4|1350.2|1350.9|1349.7|55
1627668750000|2021-07-30 18:12:30|1351.2|1350|1351.8|1350.6|1351.8|1350.6|1351.1|1349.9|27
1627668760000|2021-07-30 18:12:40|1351.7|1350.5|1352|1350.8|1352.1|1350.9|1351.6|1350.4|77
1627668770000|2021-07-30 18:12:50|1351.8|1350.6|1351.7|1350.5|1351.8|1350.6|1351.6|1350.4|28
1627668780000|2021-07-30 18:13:00|1351.8|1350.6|1351.3|1350.1|1351.8|1350.6|1351.3|1350.1|64
1627668790000|2021-07-30 18:13:10|1351.1|1349.9|1351.8|1350.6|1351.8|1350.6|1351.1|1349.9|62
1627668800000|2021-07-30 18:13:20|1351.9|1350.7|1351.8|1350.6|1352.1|1350.9|1351.6|1350.4|22
1627668810000|2021-07-30 18:13:30|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.6|1350.4|17
1627668820000|2021-07-30 18:13:40|1352.1|1350.9|1352.6|1351.4|1352.6|1351.4|1351.6|1350.4|39
1627668830000|2021-07-30 18:13:50|1352.7|1351.5|1351.9|1350.7|1352.8|1351.6|1351.3|1350.1|73
1627668840000|2021-07-30 18:14:00|1352.1|1350.9|1351.6|1350.4|1352.1|1350.9|1350.6|1349.4|262
1627668850000|2021-07-30 18:14:10|1351.3|1350.1|1351.3|1350.1|1351.4|1350.2|1350.7|1349.5|129
1627668860000|2021-07-30 18:14:20|1351.2|1350|1351.4|1350.2|1351.6|1350.4|1350.9|1349.7|169
1627668870000|2021-07-30 18:14:30|1351.3|1350.1|1351.4|1350.2|1351.6|1350.4|1351.3|1350.1|387
1627668880000|2021-07-30 18:14:40|1351.3|1350.1|1351.1|1349.9|1351.9|1350.7|1351.1|1349.9|233
1627668890000|2021-07-30 18:14:50|1350.6|1349.4|1350.8|1349.6|1350.9|1349.7|1350.1|1348.9|181
1627668900000|2021-07-30 18:15:00|1350.9|1349.7|1351.4|1350.2|1351.6|1350.4|1350.9|1349.7|57
1627668910000|2021-07-30 18:15:10|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|42
1627668920000|2021-07-30 18:15:20|1351.3|1350.1|1351.3|1350.1|1351.5|1350.3|1351.3|1350.1|6
1627668930000|2021-07-30 18:15:30|1351.5|1350.3|1351.1|1349.9|1351.5|1350.3|1351.1|1349.9|19
1627668940000|2021-07-30 18:15:40|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.6|1349.4|18
1627668950000|2021-07-30 18:15:50|1350.9|1349.7|1350.3|1349.1|1350.9|1349.7|1350.3|1349.1|11
1627668960000|2021-07-30 18:16:00|1350.9|1349.7|1350.1|1348.9|1351.1|1349.9|1350.1|1348.9|73
1627668970000|2021-07-30 18:16:10|1350.3|1349.1|1350.6|1349.4|1350.6|1349.4|1350.1|1348.9|15
1627668980000|2021-07-30 18:16:20|1350.7|1349.5|1350|1348.8|1350.7|1349.5|1350|1348.8|11
1627668990000|2021-07-30 18:16:30|1350.1|1348.9|1350.4|1349.2|1350.4|1349.2|1350|1348.8|27
1627669000000|2021-07-30 18:16:40|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.2|1349|3
1627669010000|2021-07-30 18:16:50|1350.4|1349.2|1350.7|1349.5|1350.7|1349.5|1350.4|1349.2|12
1627669020000|2021-07-30 18:17:00|1350.6|1349.4|1350.7|1349.5|1350.7|1349.5|1350.1|1348.9|32
1627669030000|2021-07-30 18:17:10|1350.2|1349|1350.5|1349.3|1350.7|1349.5|1350.2|1349|15
1627669040000|2021-07-30 18:17:20|1350.6|1349.4|1350.4|1349.2|1350.7|1349.5|1350.3|1349.1|8
1627669050000|2021-07-30 18:17:30|1350.3|1349.1|1350.8|1349.6|1350.9|1349.7|1350.3|1349.1|27
1627669060000|2021-07-30 18:17:40|1350.5|1349.3|1350.6|1349.4|1350.6|1349.4|1350.4|1349.2|16
1627669070000|2021-07-30 18:17:50|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.7|1349.5|62
1627669080000|2021-07-30 18:18:00|1350.7|1349.5|1350.8|1349.6|1350.8|1349.6|1350.7|1349.5|10
1627669090000|2021-07-30 18:18:10|1350.9|1349.7|1351.2|1350|1351.6|1350.4|1350.9|1349.7|62
1627669100000|2021-07-30 18:18:20|1351.3|1350.1|1351.1|1349.9|1351.4|1350.2|1351.1|1349.9|40
1627669110000|2021-07-30 18:18:30|1351.2|1350|1351.2|1350|1351.2|1350|1351|1349.8|14
1627669120000|2021-07-30 18:18:40|1351.1|1349.9|1351.2|1350|1351.2|1350|1351.1|1349.9|1
1627669130000|2021-07-30 18:18:50|1351.1|1349.9|1350.8|1349.6|1351.2|1350|1350.6|1349.4|43
1627669140000|2021-07-30 18:19:00|1350.9|1349.7|1350.9|1349.7|1351.1|1349.9|1350.9|1349.7|13
1627669150000|2021-07-30 18:19:10|1350.8|1349.6|1350.4|1349.2|1350.8|1349.6|1350.3|1349.1|8
1627669160000|2021-07-30 18:19:20|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|8
1627669170000|2021-07-30 18:19:30|1350.6|1349.4|1350.5|1349.3|1350.8|1349.6|1350.3|1349.1|40
1627669180000|2021-07-30 18:19:40|1350.4|1349.2|1350.3|1349.1|1350.5|1349.3|1350.3|1349.1|40
1627669190000|2021-07-30 18:19:50|1350.4|1349.2|1350.3|1349.1|1350.9|1349.7|1350.1|1348.9|37
1627862400000|2021-08-02 00:00:00|1352.3|1351.1|1354.3|1353.1|1354.4|1353.2|1351.8|1350.6|105
1627862410000|2021-08-02 00:00:10|1354.6|1353.4|1355.3|1354.1|1355.4|1354.2|1353.8|1352.6|66
1627862420000|2021-08-02 00:00:20|1355.1|1353.9|1355.8|1354.6|1356.2|1355|1354.7|1353.5|40
1627862430000|2021-08-02 00:00:30|1356.1|1354.9|1355.2|1354|1356.1|1354.9|1355.2|1354|25
1627862440000|2021-08-02 00:00:40|1355.3|1354.1|1355.6|1354.4|1355.6|1354.4|1353.9|1352.7|67
1627862450000|2021-08-02 00:00:50|1355.4|1354.2|1354.4|1353.2|1355.7|1354.5|1354.4|1353.2|18
1627862460000|2021-08-02 00:01:00|1354.1|1352.9|1353.4|1352.2|1354.5|1353.3|1353.2|1352|62
1627862470000|2021-08-02 00:01:10|1353.8|1352.6|1354.3|1353.1|1354.6|1353.4|1353.7|1352.5|30
1627862480000|2021-08-02 00:01:20|1354.6|1353.4|1354.3|1353.1|1354.6|1353.4|1354.3|1353.1|2
1627862490000|2021-08-02 00:01:30|1354.6|1353.4|1354.4|1353.2|1355.1|1353.9|1354.4|1353.2|49
1627862500000|2021-08-02 00:01:40|1354.5|1353.3|1354.6|1353.4|1354.8|1353.6|1354.5|1353.3|7
1627862510000|2021-08-02 00:01:50|1354.8|1353.6|1354.8|1353.6|1355.3|1354.1|1354.8|1353.6|4
1627862520000|2021-08-02 00:02:00|1354.7|1353.5|1355.1|1353.9|1355.1|1353.9|1354.6|1353.4|8
1627862540000|2021-08-02 00:02:20|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|0
1627862550000|2021-08-02 00:02:30|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|8
1627862560000|2021-08-02 00:02:40|1355.1|1353.9|1355.5|1354.3|1355.7|1354.5|1355.1|1353.9|19
1627862570000|2021-08-02 00:02:50|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.1|1353.9|12
1627862580000|2021-08-02 00:03:00|1356.2|1355|1356.7|1355.5|1356.9|1355.7|1355.9|1354.7|48
1627862590000|2021-08-02 00:03:10|1356.8|1355.6|1356.2|1355|1356.9|1355.7|1356.2|1355|29
1627862600000|2021-08-02 00:03:20|1356.3|1355.1|1357.1|1355.9|1357.1|1355.9|1356.3|1355.1|24
1627862610000|2021-08-02 00:03:30|1357|1355.8|1356.4|1355.2|1357|1355.8|1356.4|1355.2|12
1627862620000|2021-08-02 00:03:40|1355.9|1354.7|1355.9|1354.7|1356.1|1354.9|1355.8|1354.6|6
1627862630000|2021-08-02 00:03:50|||||||||2
1627862640000|2021-08-02 00:04:00|1356.3|1355.1|1355.1|1353.9|1356.3|1355.1|1355.1|1353.9|13
1627862650000|2021-08-02 00:04:10|1355.3|1354.1|1355.7|1354.5|1355.7|1354.5|1355.3|1354.1|1
1627862660000|2021-08-02 00:04:20|1355.6|1354.4|1355.3|1354.1|1355.6|1354.4|1355.3|1354.1|3
1627862670000|2021-08-02 00:04:30|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|2
1627862680000|2021-08-02 00:04:40|||||||||1
1627862700000|2021-08-02 00:05:00|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.2|1354|9
1627862710000|2021-08-02 00:05:10|1355.4|1354.2|1355.6|1354.4|1355.8|1354.6|1355.4|1354.2|3
1627862720000|2021-08-02 00:05:20|||||||||46
1627862730000|2021-08-02 00:05:30|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|4
1627862740000|2021-08-02 00:05:40|1355.8|1354.6|1356.1|1354.9|1356.1|1354.9|1355.8|1354.6|6
1627862750000|2021-08-02 00:05:50|||||||||2
1627862760000|2021-08-02 00:06:00|1355.9|1354.7|1355.4|1354.2|1355.9|1354.7|1355.4|1354.2|3
1627862770000|2021-08-02 00:06:10|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|3
1627862790000|2021-08-02 00:06:30|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|2
1627862800000|2021-08-02 00:06:40|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|15
1627862810000|2021-08-02 00:06:50|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|0
1627862820000|2021-08-02 00:07:00|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|4
1627862830000|2021-08-02 00:07:10|||||||||3
1627862840000|2021-08-02 00:07:20|1355.1|1353.9|1354.2|1353|1355.1|1353.9|1354.2|1353|11
1627862850000|2021-08-02 00:07:30|1354.4|1353.2|1353.7|1352.5|1354.4|1353.2|1353.7|1352.5|18
1627862860000|2021-08-02 00:07:40|1353.4|1352.2|1353.4|1352.2|1353.5|1352.3|1353.3|1352.1|4
1627862870000|2021-08-02 00:07:50|1353.5|1352.3|1353.8|1352.6|1353.9|1352.7|1353.5|1352.3|5
1627862890000|2021-08-02 00:08:10|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|2
1627862900000|2021-08-02 00:08:20|1353.5|1352.3|1352.8|1351.6|1353.5|1352.3|1352.8|1351.6|8
1627862910000|2021-08-02 00:08:30|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|0
1627862920000|2021-08-02 00:08:40|1352.6|1351.4|1352.8|1351.6|1352.8|1351.6|1352.4|1351.2|9
1627862930000|2021-08-02 00:08:50|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.3|1351.1|13
1627862940000|2021-08-02 00:09:00|||||||||2
1627862950000|2021-08-02 00:09:10|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.2|1351|3
1627862960000|2021-08-02 00:09:20|1352.9|1351.7|1353.3|1352.1|1353.3|1352.1|1352.9|1351.7|5
1627862980000|2021-08-02 00:09:40|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|2
1627862990000|2021-08-02 00:09:50|1353.2|1352|1353.6|1352.4|1353.6|1352.4|1353.2|1352|8
1627863000000|2021-08-02 00:10:00|1353.3|1352.1|1352.8|1351.6|1353.3|1352.1|1352.8|1351.6|6
1627863020000|2021-08-02 00:10:20|1352.9|1351.7|1353.6|1352.4|1353.6|1352.4|1352.9|1351.7|9
1627863040000|2021-08-02 00:10:40|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|2
1627863050000|2021-08-02 00:10:50|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|0
1627863060000|2021-08-02 00:11:00|1353.8|1352.6|1353.3|1352.1|1353.8|1352.6|1353.3|1352.1|6
1627863070000|2021-08-02 00:11:10|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|3
1627863080000|2021-08-02 00:11:20|1353.4|1352.2|1353.8|1352.6|1353.8|1352.6|1353.3|1352.1|3
1627863090000|2021-08-02 00:11:30|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.4|1352.2|5
1627863100000|2021-08-02 00:11:40|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|5
1627863110000|2021-08-02 00:11:50|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|46
1627863120000|2021-08-02 00:12:00|1353.5|1352.3|1352.7|1351.5|1353.6|1352.4|1352.7|1351.5|7
1627863130000|2021-08-02 00:12:10|1352.9|1351.7|1353.1|1351.9|1353.1|1351.9|1352.9|1351.7|12
1627863140000|2021-08-02 00:12:20|||||||||1
1627863150000|2021-08-02 00:12:30|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1627863160000|2021-08-02 00:12:40|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627863180000|2021-08-02 00:13:00|1352|1350.8|1351.8|1350.6|1352|1350.8|1351.8|1350.6|14
1627863190000|2021-08-02 00:13:10|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.1|1349.9|8
1627863200000|2021-08-02 00:13:20|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|3
1627863210000|2021-08-02 00:13:30|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|2
1627863220000|2021-08-02 00:13:40|1351.2|1350|1351.4|1350.2|1351.4|1350.2|1351.2|1350|2
1627863230000|2021-08-02 00:13:50|||||||||2
1627863240000|2021-08-02 00:14:00|1351.3|1350.1|1351.3|1350.1|1351.6|1350.4|1351.3|1350.1|7
1627863250000|2021-08-02 00:14:10|1351.5|1350.3|1351.4|1350.2|1351.6|1350.4|1351.3|1350.1|6
1627863260000|2021-08-02 00:14:20|1351.2|1350|1350.6|1349.4|1351.3|1350.1|1350.5|1349.3|5
1627863270000|2021-08-02 00:14:30|1350.4|1349.2|1350.6|1349.4|1350.6|1349.4|1350.4|1349.2|1
1627863280000|2021-08-02 00:14:40|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|6
1627863290000|2021-08-02 00:14:50|1351.4|1350.2|1351.7|1350.5|1351.7|1350.5|1351.4|1350.2|54
1627863300000|2021-08-02 00:15:00|1352.1|1350.9|1351.8|1350.6|1352.1|1350.9|1351.8|1350.6|23
1627863310000|2021-08-02 00:15:10|1352.3|1351.1|1351.5|1350.3|1352.3|1351.1|1351.5|1350.3|14
1627863320000|2021-08-02 00:15:20|1351.6|1350.4|1351.3|1350.1|1351.7|1350.5|1351.3|1350.1|7
1627863330000|2021-08-02 00:15:30|1351.4|1350.2|1352.3|1351.1|1352.3|1351.1|1351.3|1350.1|31
1627863340000|2021-08-02 00:15:40|1352.1|1350.9|1351.9|1350.7|1352.3|1351.1|1351.9|1350.7|6
1627863350000|2021-08-02 00:15:50|1351.6|1350.4|1352.3|1351.1|1352.3|1351.1|1351.4|1350.2|72
1627863360000|2021-08-02 00:16:00|1352.2|1351|1351.9|1350.7|1352.2|1351|1351.9|1350.7|37
1627863370000|2021-08-02 00:16:10|1351.8|1350.6|1352|1350.8|1352.2|1351|1351.7|1350.5|14
1627863380000|2021-08-02 00:16:20|1352.3|1351.1|1352.7|1351.5|1352.7|1351.5|1352.3|1351.1|3
1627863390000|2021-08-02 00:16:30|1352.3|1351.1|1352.1|1350.9|1352.3|1351.1|1352.1|1350.9|5
1627863400000|2021-08-02 00:16:40|1351.9|1350.7|1351.3|1350.1|1352.1|1350.9|1351.2|1350|28
1627863410000|2021-08-02 00:16:50|1351.9|1350.7|1352.7|1351.5|1352.7|1351.5|1351.9|1350.7|43
1627863420000|2021-08-02 00:17:00|1352.6|1351.4|1352.2|1351|1352.6|1351.4|1352.2|1351|42
1627863430000|2021-08-02 00:17:10|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|32
1627863440000|2021-08-02 00:17:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|0
1627863450000|2021-08-02 00:17:30|1352.4|1351.2|1352.8|1351.6|1352.8|1351.6|1352.4|1351.2|13
1627863460000|2021-08-02 00:17:40|1352.9|1351.7|1353.1|1351.9|1353.1|1351.9|1352.8|1351.6|5
1627863470000|2021-08-02 00:17:50|1352.9|1351.7|1353.2|1352|1353.2|1352|1352.8|1351.6|10
1627863480000|2021-08-02 00:18:00|1353.1|1351.9|1353.2|1352|1353.2|1352|1353|1351.8|12
1627863490000|2021-08-02 00:18:10|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|13
1627863500000|2021-08-02 00:18:20|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.6|1351.4|14
1627863510000|2021-08-02 00:18:30|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.9|1351.7|15
1627863520000|2021-08-02 00:18:40|1353.2|1352|1352.6|1351.4|1353.2|1352|1352.6|1351.4|19
1627863530000|2021-08-02 00:18:50|1352.7|1351.5|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|0
1627863540000|2021-08-02 00:19:00|1352.9|1351.7|1353.2|1352|1353.2|1352|1352.8|1351.6|16
1627863550000|2021-08-02 00:19:10|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1
1627863560000|2021-08-02 00:19:20|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|8
1627863570000|2021-08-02 00:19:30|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1
1627863580000|2021-08-02 00:19:40|1354|1352.8|1353.9|1352.7|1354.2|1353|1353.9|1352.7|9
1627863590000|2021-08-02 00:19:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|3
1627863600000|2021-08-02 00:20:00|1354|1352.8|1353.4|1352.2|1354|1352.8|1353.4|1352.2|32
1627863610000|2021-08-02 00:20:10|1353.2|1352|1353.6|1352.4|1353.6|1352.4|1353.2|1352|48
1627863620000|2021-08-02 00:20:20|1353.7|1352.5|1353.9|1352.7|1353.9|1352.7|1353.7|1352.5|1
1627863630000|2021-08-02 00:20:30|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1627863640000|2021-08-02 00:20:40|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|13
1627863650000|2021-08-02 00:20:50|||||||||1
1627863670000|2021-08-02 00:21:10|1353.6|1352.4|1353.7|1352.5|1353.7|1352.5|1353.6|1352.4|5
1627863680000|2021-08-02 00:21:20|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|0
1627863690000|2021-08-02 00:21:30|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.8|1352.6|0
1627863700000|2021-08-02 00:21:40|1353.8|1352.6|1353.9|1352.7|1353.9|1352.7|1353.8|1352.6|3
1627863710000|2021-08-02 00:21:50|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|2
1627863720000|2021-08-02 00:22:00|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|14
1627863730000|2021-08-02 00:22:10|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|3
1627863750000|2021-08-02 00:22:30|1353.5|1352.3|1353.2|1352|1353.5|1352.3|1353.2|1352|21
1627863760000|2021-08-02 00:22:40|1353.4|1352.2|1353.2|1352|1353.4|1352.2|1353.2|1352|21
1627863780000|2021-08-02 00:23:00|||||||||2
1627863790000|2021-08-02 00:23:10|1353.4|1352.2|1353.9|1352.7|1353.9|1352.7|1353.4|1352.2|2
1627863800000|2021-08-02 00:23:20|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|3
1627863810000|2021-08-02 00:23:30|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|1
1627863820000|2021-08-02 00:23:40|1354.3|1353.1|1354.2|1353|1354.4|1353.2|1354.2|1353|13
1627863830000|2021-08-02 00:23:50|1354.1|1352.9|1353.9|1352.7|1354.1|1352.9|1353.9|1352.7|1
1627863840000|2021-08-02 00:24:00|1354.1|1352.9|1353.9|1352.7|1354.2|1353|1353.9|1352.7|9
1627863850000|2021-08-02 00:24:10|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627863880000|2021-08-02 00:24:40|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|7
1627863890000|2021-08-02 00:24:50|1353.9|1352.7|1354.1|1352.9|1354.1|1352.9|1353.9|1352.7|4
1627863900000|2021-08-02 00:25:00|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|3
1627863910000|2021-08-02 00:25:10|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|10
1627863920000|2021-08-02 00:25:20|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|4
1627863930000|2021-08-02 00:25:30|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1
1627863940000|2021-08-02 00:25:40|1354.6|1353.4|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|6
1627863950000|2021-08-02 00:25:50|1354.3|1353.1|1354.8|1353.6|1354.8|1353.6|1354.3|1353.1|31
1627863960000|2021-08-02 00:26:00|1354.9|1353.7|1354|1352.8|1354.9|1353.7|1354|1352.8|63
1627863970000|2021-08-02 00:26:10|1353.9|1352.7|1353.7|1352.5|1353.9|1352.7|1353.7|1352.5|9
1627863980000|2021-08-02 00:26:20|||||||||3
1627863990000|2021-08-02 00:26:30|||||||||2
1627864000000|2021-08-02 00:26:40|1353.8|1352.6|1353.8|1352.6|1353.9|1352.7|1353.7|1352.5|6
1627864010000|2021-08-02 00:26:50|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.9|1352.7|0
1627864020000|2021-08-02 00:27:00|||||||||2
1627864030000|2021-08-02 00:27:10|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|6
1627864040000|2021-08-02 00:27:20|||||||||2
1627864050000|2021-08-02 00:27:30|1353.8|1352.6|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|4
1627864060000|2021-08-02 00:27:40|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|4
1627864070000|2021-08-02 00:27:50|1354.1|1352.9|1354.4|1353.2|1354.4|1353.2|1354.1|1352.9|37
1627864080000|2021-08-02 00:28:00|1354.6|1353.4|1353.7|1352.5|1354.6|1353.4|1353.7|1352.5|14
1627864100000|2021-08-02 00:28:20|1354|1352.8|1353.7|1352.5|1354|1352.8|1353.7|1352.5|11
1627864110000|2021-08-02 00:28:30|1353.5|1352.3|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|10
1627864130000|2021-08-02 00:28:50|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|0
1627864140000|2021-08-02 00:29:00|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|3
1627864160000|2021-08-02 00:29:20|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|0
1627864170000|2021-08-02 00:29:30|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.4|1352.2|0
1627864190000|2021-08-02 00:29:50|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1627864200000|2021-08-02 00:30:00|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|20
1627864210000|2021-08-02 00:30:10|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.5|1352.3|0
1627864220000|2021-08-02 00:30:20|1353.5|1352.3|1352.4|1351.2|1353.6|1352.4|1352.4|1351.2|68
1627864230000|2021-08-02 00:30:30|1352.2|1351|1351.9|1350.7|1352.3|1351.1|1351.9|1350.7|14
1627864240000|2021-08-02 00:30:40|||||||||2
1627864250000|2021-08-02 00:30:50|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|3
1627864260000|2021-08-02 00:31:00|1352|1350.8|1352.3|1351.1|1352.3|1351.1|1352|1350.8|1
1627864290000|2021-08-02 00:31:30|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|6
1627864300000|2021-08-02 00:31:40|1352.5|1351.3|1352.4|1351.2|1352.5|1351.3|1352.4|1351.2|0
1627864310000|2021-08-02 00:31:50|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|3
1627864330000|2021-08-02 00:32:10|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|0
1627864360000|2021-08-02 00:32:40|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|4
1627864380000|2021-08-02 00:33:00|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|2
1627864390000|2021-08-02 00:33:10|1352.5|1351.3|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|1
1627864400000|2021-08-02 00:33:20|1352.4|1351.2|1352.8|1351.6|1352.8|1351.6|1352.4|1351.2|6
1627864410000|2021-08-02 00:33:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1
1627864430000|2021-08-02 00:33:50|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|7
1627864440000|2021-08-02 00:34:00|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|14
1627864460000|2021-08-02 00:34:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|6
1627864470000|2021-08-02 00:34:30|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627864510000|2021-08-02 00:35:10|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|0
1627864540000|2021-08-02 00:35:40|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|0
1627864550000|2021-08-02 00:35:50|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|0
1627864560000|2021-08-02 00:36:00|1352.5|1351.3|1352.4|1351.2|1352.5|1351.3|1352.4|1351.2|2
1627864570000|2021-08-02 00:36:10|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1
1627864600000|2021-08-02 00:36:40|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|0
1627864630000|2021-08-02 00:37:10|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|2
1627864640000|2021-08-02 00:37:20|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|0
1627864670000|2021-08-02 00:37:50|||||||||1
1627864680000|2021-08-02 00:38:00|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|5
1627864690000|2021-08-02 00:38:10|1352.6|1351.4|1352.6|1351.4|1352.7|1351.5|1352.5|1351.3|2
1627864700000|2021-08-02 00:38:20|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|0
1627864720000|2021-08-02 00:38:40|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|0
1627864730000|2021-08-02 00:38:50|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|1
1627864750000|2021-08-02 00:39:10|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1
1627864800000|2021-08-02 00:40:00|||||||||1
1627864810000|2021-08-02 00:40:10|||||||||1
1627864820000|2021-08-02 00:40:20|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|1
1627864830000|2021-08-02 00:40:30|1352.9|1351.7|1353.2|1352|1353.2|1352|1352.9|1351.7|39
1627864840000|2021-08-02 00:40:40|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|8
1627864860000|2021-08-02 00:41:00|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.9|1351.7|43
1627864870000|2021-08-02 00:41:10|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|11
1627864900000|2021-08-02 00:41:40|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1627864910000|2021-08-02 00:41:50|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627864930000|2021-08-02 00:42:10|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|0
1627864940000|2021-08-02 00:42:20|1352.7|1351.5|1353|1351.8|1353|1351.8|1352.7|1351.5|15
1627864950000|2021-08-02 00:42:30|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|7
1627864960000|2021-08-02 00:42:40|||||||||1
1627864970000|2021-08-02 00:42:50|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.9|1351.7|0
1627864980000|2021-08-02 00:43:00|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1627864990000|2021-08-02 00:43:10|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627865000000|2021-08-02 00:43:20|1353|1351.8|1353.2|1352|1353.2|1352|1353|1351.8|0
1627865040000|2021-08-02 00:44:00|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|4
1627865050000|2021-08-02 00:44:10|1353.6|1352.4|1353.2|1352|1353.6|1352.4|1353.2|1352|8
1627865070000|2021-08-02 00:44:30|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|7
1627865090000|2021-08-02 00:44:50|1353.2|1352|1353.2|1352|1353.2|1352|1353.1|1351.9|0
1627865100000|2021-08-02 00:45:00|1353.4|1352.2|1353.2|1352|1353.4|1352.2|1353.2|1352|9
1627865120000|2021-08-02 00:45:20|||||||||1
1627865140000|2021-08-02 00:45:40|1353.1|1351.9|1353.2|1352|1353.2|1352|1353.1|1351.9|0
1627865160000|2021-08-02 00:46:00|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|3
1627865170000|2021-08-02 00:46:10|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1627865190000|2021-08-02 00:46:30|||||||||1
1627865200000|2021-08-02 00:46:40|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|0
1627865210000|2021-08-02 00:46:50|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.9|1351.7|3
1627865240000|2021-08-02 00:47:20|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|0
1627865250000|2021-08-02 00:47:30|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|2
1627865260000|2021-08-02 00:47:40|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|0
1627865300000|2021-08-02 00:48:20|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|6
1627865360000|2021-08-02 00:49:20|||||||||7
1627865390000|2021-08-02 00:49:50|||||||||1
1627865460000|2021-08-02 00:51:00|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|2
1627865500000|2021-08-02 00:51:40|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|0
1627865510000|2021-08-02 00:51:50|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|2
1627865570000|2021-08-02 00:52:50|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1
1627865580000|2021-08-02 00:53:00|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|0
1627865590000|2021-08-02 00:53:10|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1
1627865600000|2021-08-02 00:53:20|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|3
1627865610000|2021-08-02 00:53:30|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|1
1627865620000|2021-08-02 00:53:40|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.6|1351.4|4
1627865630000|2021-08-02 00:53:50|1352.9|1351.7|1353.2|1352|1353.2|1352|1352.9|1351.7|34
1627865640000|2021-08-02 00:54:00|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|6
1627865650000|2021-08-02 00:54:10|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1627865680000|2021-08-02 00:54:40|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1627865690000|2021-08-02 00:54:50|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|5
1627865700000|2021-08-02 00:55:00|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.9|1351.7|0
1627865720000|2021-08-02 00:55:20|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|3
1627865750000|2021-08-02 00:55:50|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|28
1627865760000|2021-08-02 00:56:00|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|13
1627865780000|2021-08-02 00:56:20|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.5|1351.3|0
1627865790000|2021-08-02 00:56:30|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|4
1627865850000|2021-08-02 00:57:30|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|3
1627865880000|2021-08-02 00:58:00|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|4
1627865890000|2021-08-02 00:58:10|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|0
1627865900000|2021-08-02 00:58:20|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1627865910000|2021-08-02 00:58:30|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.9|1351.7|32
1627865920000|2021-08-02 00:58:40|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|19
1627865930000|2021-08-02 00:58:50|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627865950000|2021-08-02 00:59:10|1352.4|1351.2|1353|1351.8|1353|1351.8|1352.4|1351.2|50
1627865960000|2021-08-02 00:59:20|1353.1|1351.9|1353.2|1352|1353.2|1352|1353.1|1351.9|0
1627865970000|2021-08-02 00:59:30|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.7|1351.5|10
1627865980000|2021-08-02 00:59:40|1352.8|1351.6|1352.9|1351.7|1353.2|1352|1352.6|1351.4|32
1627865990000|2021-08-02 00:59:50|1353.4|1352.2|1353.3|1352.1|1353.5|1352.3|1353.2|1352|14
1627866000000|2021-08-02 01:00:00|1353.7|1352.5|1353.3|1352.1|1353.7|1352.5|1352.2|1351|38
1627866010000|2021-08-02 01:00:10|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|1
1627866020000|2021-08-02 01:00:20|1353.4|1352.2|1353.8|1352.6|1353.8|1352.6|1353.4|1352.2|10
1627866030000|2021-08-02 01:00:30|1353.6|1352.4|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|10
1627866040000|2021-08-02 01:00:40|1353.7|1352.5|1353.3|1352.1|1353.7|1352.5|1352.8|1351.6|14
1627866050000|2021-08-02 01:00:50|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.9|1351.7|3
1627866060000|2021-08-02 01:01:00|1352.7|1351.5|1352.4|1351.2|1352.8|1351.6|1352.3|1351.1|6
1627866070000|2021-08-02 01:01:10|1352.6|1351.4|1353.3|1352.1|1353.3|1352.1|1352.6|1351.4|32
1627866080000|2021-08-02 01:01:20|1353.2|1352|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|1
1627866090000|2021-08-02 01:01:30|1352.9|1351.7|1353.1|1351.9|1353.2|1352|1352.7|1351.5|24
1627866100000|2021-08-02 01:01:40|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|4
1627866110000|2021-08-02 01:01:50|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1627866120000|2021-08-02 01:02:00|||||||||2
1627866130000|2021-08-02 01:02:10|1353.3|1352.1|1353.2|1352|1353.3|1352.1|1353.2|1352|0
1627866140000|2021-08-02 01:02:20|1353.3|1352.1|1353.7|1352.5|1353.7|1352.5|1353.3|1352.1|15
1627866150000|2021-08-02 01:02:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|18
1627866160000|2021-08-02 01:02:40|1354|1352.8|1354.3|1353.1|1354.3|1353.1|1354|1352.8|1
1627866170000|2021-08-02 01:02:50|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1627866180000|2021-08-02 01:03:00|1353.9|1352.7|1353.9|1352.7|1354.1|1352.9|1353.7|1352.5|7
1627866190000|2021-08-02 01:03:10|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|2
1627866200000|2021-08-02 01:03:20|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|12
1627866210000|2021-08-02 01:03:30|1353.6|1352.4|1352.8|1351.6|1353.6|1352.4|1352.8|1351.6|19
1627866220000|2021-08-02 01:03:40|1352.9|1351.7|1353.1|1351.9|1353.2|1352|1352.9|1351.7|4
1627866230000|2021-08-02 01:03:50|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1
1627866240000|2021-08-02 01:04:00|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1
1627866250000|2021-08-02 01:04:10|1353.5|1352.3|1353.6|1352.4|1353.6|1352.4|1353.5|1352.3|1
1627866260000|2021-08-02 01:04:20|1353.8|1352.6|1354|1352.8|1354|1352.8|1353.8|1352.6|1
1627866270000|2021-08-02 01:04:30|1354.1|1352.9|1354|1352.8|1354.1|1352.9|1353.9|1352.7|5
1627866280000|2021-08-02 01:04:40|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|0
1627866290000|2021-08-02 01:04:50|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|5
1627866300000|2021-08-02 01:05:00|1353.9|1352.7|1354.1|1352.9|1354.1|1352.9|1353.9|1352.7|4
1627866310000|2021-08-02 01:05:10|1354.2|1353|1353.9|1352.7|1354.2|1353|1353.9|1352.7|2
1627866320000|2021-08-02 01:05:20|1354|1352.8|1354.3|1353.1|1354.6|1353.4|1354|1352.8|18
1627866330000|2021-08-02 01:05:30|1354.4|1353.2|1353.7|1352.5|1354.4|1353.2|1353.7|1352.5|24
1627866350000|2021-08-02 01:05:50|1353.9|1352.7|1353.7|1352.5|1353.9|1352.7|1353.7|1352.5|0
1627866360000|2021-08-02 01:06:00|1353.8|1352.6|1354|1352.8|1354|1352.8|1353.8|1352.6|6
1627866370000|2021-08-02 01:06:10|1353.9|1352.7|1353.4|1352.2|1353.9|1352.7|1353.4|1352.2|3
1627866380000|2021-08-02 01:06:20|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.5|1352.3|4
1627866390000|2021-08-02 01:06:30|1353.8|1352.6|1353.6|1352.4|1353.8|1352.6|1353.6|1352.4|1
1627866400000|2021-08-02 01:06:40|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|2
1627866410000|2021-08-02 01:06:50|1353.9|1352.7|1354.2|1353|1354.3|1353.1|1353.9|1352.7|2
1627866420000|2021-08-02 01:07:00|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1627866440000|2021-08-02 01:07:20|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|3
1627866450000|2021-08-02 01:07:30|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|0
1627866460000|2021-08-02 01:07:40|1354|1352.8|1353.9|1352.7|1354.1|1352.9|1353.9|1352.7|6
1627866470000|2021-08-02 01:07:50|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|2
1627866480000|2021-08-02 01:08:00|1354|1352.8|1353.9|1352.7|1354|1352.8|1353.9|1352.7|0
1627866490000|2021-08-02 01:08:10|1354.1|1352.9|1354|1352.8|1354.1|1352.9|1354|1352.8|3
1627866500000|2021-08-02 01:08:20|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1
1627866510000|2021-08-02 01:08:30|1353.8|1352.6|1353.7|1352.5|1353.8|1352.6|1353.7|1352.5|3
1627866520000|2021-08-02 01:08:40|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|2
1627866530000|2021-08-02 01:08:50|1353.7|1352.5|1354.2|1353|1354.3|1353.1|1353.7|1352.5|6
1627866540000|2021-08-02 01:09:00|1354.3|1353.1|1354.1|1352.9|1354.3|1353.1|1353.9|1352.7|11
1627866550000|2021-08-02 01:09:10|1354|1352.8|1353.9|1352.7|1354|1352.8|1353.9|1352.7|1
1627866570000|2021-08-02 01:09:30|1354|1352.8|1354.1|1352.9|1354.3|1353.1|1354|1352.8|8
1627866580000|2021-08-02 01:09:40|1354.2|1353|1354.8|1353.6|1354.8|1353.6|1354.2|1353|4
1627866590000|2021-08-02 01:09:50|1355|1353.8|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|9
1627866600000|2021-08-02 01:10:00|1354.7|1353.5|1354.2|1353|1354.7|1353.5|1354.2|1353|9
1627866610000|2021-08-02 01:10:10|1354.3|1353.1|1354.1|1352.9|1354.4|1353.2|1354.1|1352.9|6
1627866620000|2021-08-02 01:10:20|1354|1352.8|1353.7|1352.5|1354|1352.8|1353.7|1352.5|0
1627866630000|2021-08-02 01:10:30|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|2
1627866640000|2021-08-02 01:10:40|1353.9|1352.7|1354.2|1353|1354.2|1353|1353.9|1352.7|7
1627866650000|2021-08-02 01:10:50|1354.5|1353.3|1354.6|1353.4|1354.8|1353.6|1354.5|1353.3|11
1627866660000|2021-08-02 01:11:00|1354.7|1353.5|1354.3|1353.1|1354.7|1353.5|1354.3|1353.1|7
1627866670000|2021-08-02 01:11:10|1354.4|1353.2|1354.6|1353.4|1354.6|1353.4|1354.4|1353.2|6
1627866680000|2021-08-02 01:11:20|1354.4|1353.2|1354.8|1353.6|1354.8|1353.6|1354.4|1353.2|8
1627866690000|2021-08-02 01:11:30|1354.9|1353.7|1355|1353.8|1355.1|1353.9|1354.7|1353.5|11
1627866700000|2021-08-02 01:11:40|1354.9|1353.7|1355|1353.8|1355|1353.8|1354.8|1353.6|18
1627866710000|2021-08-02 01:11:50|1355.1|1353.9|1354.8|1353.6|1355.1|1353.9|1354.7|1353.5|7
1627866720000|2021-08-02 01:12:00|1354.9|1353.7|1354.9|1353.7|1355.3|1354.1|1354.9|1353.7|10
1627866730000|2021-08-02 01:12:10|1354.6|1353.4|1354.8|1353.6|1354.8|1353.6|1354.6|1353.4|1
1627866740000|2021-08-02 01:12:20|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.6|1353.4|6
1627866760000|2021-08-02 01:12:40|1354.7|1353.5|1354.6|1353.4|1354.7|1353.5|1354.6|1353.4|2
1627866770000|2021-08-02 01:12:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1627866780000|2021-08-02 01:13:00|1354.3|1353.1|1353.9|1352.7|1354.3|1353.1|1353.9|1352.7|6
1627866790000|2021-08-02 01:13:10|1354.1|1352.9|1353.9|1352.7|1354.1|1352.9|1353.9|1352.7|0
1627866800000|2021-08-02 01:13:20|1353.8|1352.6|1353.9|1352.7|1353.9|1352.7|1353.8|1352.6|0
1627866810000|2021-08-02 01:13:30|1353.7|1352.5|1353.6|1352.4|1353.8|1352.6|1353.6|1352.4|1
1627866820000|2021-08-02 01:13:40|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|0
1627866830000|2021-08-02 01:13:50|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.3|1352.1|0
1627866840000|2021-08-02 01:14:00|1353.6|1352.4|1353.3|1352.1|1353.6|1352.4|1353.2|1352|2
1627866850000|2021-08-02 01:14:10|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|1
1627866860000|2021-08-02 01:14:20|1353.4|1352.2|1353.6|1352.4|1353.6|1352.4|1353.4|1352.2|0
1627866870000|2021-08-02 01:14:30|1353.5|1352.3|1353.3|1352.1|1353.5|1352.3|1353.3|1352.1|3
1627866890000|2021-08-02 01:14:50|||||||||2
1627866900000|2021-08-02 01:15:00|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.9|1351.7|1
1627866910000|2021-08-02 01:15:10|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|2
1627866920000|2021-08-02 01:15:20|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|6
1627866930000|2021-08-02 01:15:30|1352.5|1351.3|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|1
1627866940000|2021-08-02 01:15:40|1352.6|1351.4|1352.4|1351.2|1352.6|1351.4|1352.4|1351.2|8
1627866950000|2021-08-02 01:15:50|1352.6|1351.4|1352.3|1351.1|1352.6|1351.4|1352.3|1351.1|6
1627866960000|2021-08-02 01:16:00|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|3
1627866970000|2021-08-02 01:16:10|1352.5|1351.3|1352.3|1351.1|1352.6|1351.4|1352.2|1351|3
1627866980000|2021-08-02 01:16:20|1352.4|1351.2|1352.2|1351|1352.4|1351.2|1352.2|1351|0
1627866990000|2021-08-02 01:16:30|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1352.2|1351|1
1627867000000|2021-08-02 01:16:40|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.2|1351|3
1627867010000|2021-08-02 01:16:50|1352.3|1351.1|1352.6|1351.4|1352.6|1351.4|1352.2|1351|9
1627867020000|2021-08-02 01:17:00|1352.5|1351.3|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|2
1627867030000|2021-08-02 01:17:10|1352.2|1351|1351.7|1350.5|1352.2|1351|1351.6|1350.4|48
1627867040000|2021-08-02 01:17:20|1351.6|1350.4|1351.8|1350.6|1351.9|1350.7|1351.5|1350.3|8
1627867050000|2021-08-02 01:17:30|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.6|1350.4|0
1627867060000|2021-08-02 01:17:40|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|3
1627867070000|2021-08-02 01:17:50|1352|1350.8|1351.4|1350.2|1352|1350.8|1351.4|1350.2|55
1627867080000|2021-08-02 01:18:00|1351.5|1350.3|1351.6|1350.4|1351.6|1350.4|1351.5|1350.3|2
1627867090000|2021-08-02 01:18:10|1351.7|1350.5|1351.6|1350.4|1351.7|1350.5|1351.5|1350.3|11
1627867100000|2021-08-02 01:18:20|1351.7|1350.5|1351.4|1350.2|1351.7|1350.5|1351.4|1350.2|4
1627867110000|2021-08-02 01:18:30|1351.6|1350.4|1351.7|1350.5|1351.7|1350.5|1351.6|1350.4|11
1627867120000|2021-08-02 01:18:40|1351.4|1350.2|1351.1|1349.9|1351.4|1350.2|1351.1|1349.9|37
1627867130000|2021-08-02 01:18:50|1351|1349.8|1351.2|1350|1351.2|1350|1350.9|1349.7|1
1627867140000|2021-08-02 01:19:00|1351.3|1350.1|1351.2|1350|1351.3|1350.1|1351.2|1350|1
1627867150000|2021-08-02 01:19:10|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|0
1627867180000|2021-08-02 01:19:40|1351.4|1350.2|1351.7|1350.5|1351.7|1350.5|1351.4|1350.2|8
1627867190000|2021-08-02 01:19:50|||||||||4
1627867200000|2021-08-02 01:20:00|1351.8|1350.6|1351.7|1350.5|1351.8|1350.6|1351.7|1350.5|1
1627867210000|2021-08-02 01:20:10|1351.4|1350.2|1351.6|1350.4|1351.6|1350.4|1351.4|1350.2|12
1627867220000|2021-08-02 01:20:20|1351.4|1350.2|1351.2|1350|1351.6|1350.4|1351.2|1350|3
1627867230000|2021-08-02 01:20:30|1351.3|1350.1|1351.1|1349.9|1351.3|1350.1|1350.9|1349.7|1
1627867250000|2021-08-02 01:20:50|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.9|1349.7|0
1627867260000|2021-08-02 01:21:00|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1350.9|1349.7|2
1627867270000|2021-08-02 01:21:10|1350.9|1349.7|1350.4|1349.2|1350.9|1349.7|1350.4|1349.2|7
1627867290000|2021-08-02 01:21:30|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|7
1627867300000|2021-08-02 01:21:40|1350.2|1349|1349.1|1347.9|1350.2|1349|1348.8|1347.6|21
1627867310000|2021-08-02 01:21:50|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|4
1627867320000|2021-08-02 01:22:00|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|1
1627867330000|2021-08-02 01:22:10|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|10
1627867340000|2021-08-02 01:22:20|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|0
1627867350000|2021-08-02 01:22:30|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.2|1348|1
1627867360000|2021-08-02 01:22:40|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|10
1627867370000|2021-08-02 01:22:50|1349.1|1347.9|1348.8|1347.6|1349.1|1347.9|1348.8|1347.6|8
1627867380000|2021-08-02 01:23:00|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|6
1627867400000|2021-08-02 01:23:20|1348.9|1347.7|1348.8|1347.6|1349|1347.8|1348.8|1347.6|3
1627867410000|2021-08-02 01:23:30|||||||||1
1627867420000|2021-08-02 01:23:40|1348.7|1347.5|1348.3|1347.1|1348.7|1347.5|1348.3|1347.1|5
1627867430000|2021-08-02 01:23:50|1348.6|1347.4|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|2
1627867440000|2021-08-02 01:24:00|1348.3|1347.1|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|11
1627867450000|2021-08-02 01:24:10|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|0
1627867460000|2021-08-02 01:24:20|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1627867480000|2021-08-02 01:24:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|9
1627867490000|2021-08-02 01:24:50|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|0
1627867500000|2021-08-02 01:25:00|1348.3|1347.1|1348.8|1347.6|1348.8|1347.6|1348.3|1347.1|6
1627867510000|2021-08-02 01:25:10|1348.7|1347.5|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|2
1627867520000|2021-08-02 01:25:20|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1627867530000|2021-08-02 01:25:30|1348.9|1347.7|1348.7|1347.5|1348.9|1347.7|1348.7|1347.5|0
1627867540000|2021-08-02 01:25:40|1348.8|1347.6|1348.6|1347.4|1348.9|1347.7|1348.6|1347.4|10
1627867550000|2021-08-02 01:25:50|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|5
1627867560000|2021-08-02 01:26:00|1348.9|1347.7|1349.3|1348.1|1349.3|1348.1|1348.9|1347.7|4
1627867570000|2021-08-02 01:26:10|||||||||1
1627867580000|2021-08-02 01:26:20|1349.2|1348|1348.9|1347.7|1349.2|1348|1348.9|1347.7|22
1627867590000|2021-08-02 01:26:30|1348.7|1347.5|1348.4|1347.2|1348.7|1347.5|1348.4|1347.2|10
1627867600000|2021-08-02 01:26:40|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.4|1347.2|5
1627867610000|2021-08-02 01:26:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.2|1347|15
1627867620000|2021-08-02 01:27:00|1348.4|1347.2|1348.8|1347.6|1348.9|1347.7|1348.4|1347.2|27
1627867630000|2021-08-02 01:27:10|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1627867650000|2021-08-02 01:27:30|1348.6|1347.4|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|3
1627867670000|2021-08-02 01:27:50|1348.7|1347.5|1348.4|1347.2|1348.7|1347.5|1348.4|1347.2|15
1627867680000|2021-08-02 01:28:00|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|3
1627867690000|2021-08-02 01:28:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1627867710000|2021-08-02 01:28:30|||||||||2
1627867720000|2021-08-02 01:28:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|5
1627867740000|2021-08-02 01:29:00|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627867750000|2021-08-02 01:29:10|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|6
1627867760000|2021-08-02 01:29:20|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|1
1627867770000|2021-08-02 01:29:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|3
1627867790000|2021-08-02 01:29:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|2
1627867800000|2021-08-02 01:30:00|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|3
1627867810000|2021-08-02 01:30:10|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|1
1627867820000|2021-08-02 01:30:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1
1627867830000|2021-08-02 01:30:30|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.2|1347|3
1627867840000|2021-08-02 01:30:40|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|1
1627867850000|2021-08-02 01:30:50|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627867860000|2021-08-02 01:31:00|1348.3|1347.1|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|4
1627867920000|2021-08-02 01:32:00|1348.4|1347.2|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|1
1627867940000|2021-08-02 01:32:20|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627867950000|2021-08-02 01:32:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1
1627867960000|2021-08-02 01:32:40|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|4
1627867970000|2021-08-02 01:32:50|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|3
1627867980000|2021-08-02 01:33:00|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1627867990000|2021-08-02 01:33:10|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|1
1627868010000|2021-08-02 01:33:30|1348.9|1347.7|1349.6|1348.4|1349.6|1348.4|1348.9|1347.7|15
1627868040000|2021-08-02 01:34:00|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|3
1627868050000|2021-08-02 01:34:10|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|1
1627868080000|2021-08-02 01:34:40|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1627868100000|2021-08-02 01:35:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|3
1627868110000|2021-08-02 01:35:10|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|4
1627868130000|2021-08-02 01:35:30|1349.4|1348.2|1349.6|1348.4|1349.6|1348.4|1349.4|1348.2|4
1627868140000|2021-08-02 01:35:40|1349.4|1348.2|1349.6|1348.4|1349.6|1348.4|1349.4|1348.2|0
1627868150000|2021-08-02 01:35:50|1349.4|1348.2|1348.5|1347.3|1349.4|1348.2|1348.5|1347.3|62
1627868160000|2021-08-02 01:36:00|1348.4|1347.2|1348.5|1347.3|1348.6|1347.4|1348.4|1347.2|1
1627868170000|2021-08-02 01:36:10|1348.4|1347.2|1348.5|1347.3|1348.6|1347.4|1348.4|1347.2|6
1627868180000|2021-08-02 01:36:20|1348.4|1347.2|1348.4|1347.2|1348.7|1347.5|1348.4|1347.2|5
1627868190000|2021-08-02 01:36:30|1348.3|1347.1|1349.2|1348|1349.2|1348|1348.3|1347.1|29
1627868200000|2021-08-02 01:36:40|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|4
1627868210000|2021-08-02 01:36:50|1349.4|1348.2|1349.2|1348|1349.4|1348.2|1349.2|1348|1
1627868220000|2021-08-02 01:37:00|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.2|1348|1
1627868230000|2021-08-02 01:37:10|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.2|1348|1
1627868250000|2021-08-02 01:37:30|1348.9|1347.7|1349.2|1348|1349.2|1348|1348.9|1347.7|9
1627868260000|2021-08-02 01:37:40|1349.4|1348.2|1349.8|1348.6|1349.9|1348.7|1349.4|1348.2|20
1627868270000|2021-08-02 01:37:50|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1627868280000|2021-08-02 01:38:00|1350.1|1348.9|1349.9|1348.7|1350.1|1348.9|1349.9|1348.7|8
1627868290000|2021-08-02 01:38:10|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|2
1627868300000|2021-08-02 01:38:20|1349.9|1348.7|1350.2|1349|1350.2|1349|1349.9|1348.7|1
1627868310000|2021-08-02 01:38:30|1350.1|1348.9|1349.9|1348.7|1350.1|1348.9|1349.9|1348.7|2
1627868320000|2021-08-02 01:38:40|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|1
1627868330000|2021-08-02 01:38:50|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|4
1627868340000|2021-08-02 01:39:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|11
1627868350000|2021-08-02 01:39:10|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|8
1627868360000|2021-08-02 01:39:20|||||||||3
1627868370000|2021-08-02 01:39:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1627868380000|2021-08-02 01:39:40|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.2|1348|1
1627868400000|2021-08-02 01:40:00|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|1
1627868410000|2021-08-02 01:40:10|1349.3|1348.1|1349.6|1348.4|1349.6|1348.4|1349.3|1348.1|5
1627868420000|2021-08-02 01:40:20|1349.4|1348.2|1349.6|1348.4|1349.6|1348.4|1349.3|1348.1|1
1627868440000|2021-08-02 01:40:40|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|0
1627868450000|2021-08-02 01:40:50|1350.1|1348.9|1350.2|1349|1350.2|1349|1350.1|1348.9|4
1627868460000|2021-08-02 01:41:00|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1349.9|1348.7|0
1627868470000|2021-08-02 01:41:10|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|0
1627868490000|2021-08-02 01:41:30|1349.7|1348.5|1350.1|1348.9|1350.1|1348.9|1349.7|1348.5|7
1627868500000|2021-08-02 01:41:40|1349.9|1348.7|1350.1|1348.9|1350.1|1348.9|1349.9|1348.7|0
1627868510000|2021-08-02 01:41:50|1350|1348.8|1349.8|1348.6|1350|1348.8|1349.8|1348.6|3
1627868520000|2021-08-02 01:42:00|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1
1627868530000|2021-08-02 01:42:10|1349.8|1348.6|1350.1|1348.9|1350.1|1348.9|1349.8|1348.6|2
1627868550000|2021-08-02 01:42:30|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1627868560000|2021-08-02 01:42:40|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1
1627868570000|2021-08-02 01:42:50|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1627868590000|2021-08-02 01:43:10|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|1
1627868600000|2021-08-02 01:43:20|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|0
1627868610000|2021-08-02 01:43:30|1349.4|1348.2|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|16
1627868620000|2021-08-02 01:43:40|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|5
1627868630000|2021-08-02 01:43:50|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1627868640000|2021-08-02 01:44:00|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|0
1627868650000|2021-08-02 01:44:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1627868660000|2021-08-02 01:44:20|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1627868670000|2021-08-02 01:44:30|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|2
1627868680000|2021-08-02 01:44:40|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1627868690000|2021-08-02 01:44:50|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1627868700000|2021-08-02 01:45:00|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|0
1627868710000|2021-08-02 01:45:10|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1627868720000|2021-08-02 01:45:20|1348.7|1347.5|1348.4|1347.2|1348.8|1347.6|1348.4|1347.2|1
1627868730000|2021-08-02 01:45:30|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|1
1627868740000|2021-08-02 01:45:40|1348.7|1347.5|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|0
1627868760000|2021-08-02 01:46:00|1348.6|1347.4|1348.3|1347.1|1348.6|1347.4|1348.3|1347.1|7
1627868800000|2021-08-02 01:46:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|4
1627868810000|2021-08-02 01:46:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1627868820000|2021-08-02 01:47:00|1348.6|1347.4|1348.9|1347.7|1348.9|1347.7|1348.6|1347.4|4
1627868840000|2021-08-02 01:47:20|||||||||1
1627868860000|2021-08-02 01:47:40|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|1
1627868870000|2021-08-02 01:47:50|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627868880000|2021-08-02 01:48:00|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|1
1627868890000|2021-08-02 01:48:10|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|0
1627868910000|2021-08-02 01:48:30|1348.4|1347.2|1347.8|1346.6|1348.4|1347.2|1347.8|1346.6|11
1627868920000|2021-08-02 01:48:40|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|0
1627868930000|2021-08-02 01:48:50|1348.2|1347|1348.2|1347|1348.3|1347.1|1348.2|1347|1
1627868940000|2021-08-02 01:49:00|1348.3|1347.1|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|9
1627868950000|2021-08-02 01:49:10|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|0
1627868960000|2021-08-02 01:49:20|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|0
1627868970000|2021-08-02 01:49:30|1348.9|1347.7|1349.2|1348|1349.2|1348|1348.9|1347.7|2
1627868980000|2021-08-02 01:49:40|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1627868990000|2021-08-02 01:49:50|1348.9|1347.7|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|1
1627869000000|2021-08-02 01:50:00|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|2
1627869020000|2021-08-02 01:50:20|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1627869030000|2021-08-02 01:50:30|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|1
1627869070000|2021-08-02 01:51:10|1348.9|1347.7|1348.9|1347.7|1349|1347.8|1348.9|1347.7|0
1627869080000|2021-08-02 01:51:20|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|2
1627869090000|2021-08-02 01:51:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1627869110000|2021-08-02 01:51:50|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|0
1627869120000|2021-08-02 01:52:00|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|5
1627869130000|2021-08-02 01:52:10|||||||||4
1627869140000|2021-08-02 01:52:20|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|0
1627869150000|2021-08-02 01:52:30|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|2
1627869160000|2021-08-02 01:52:40|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.7|1347.5|6
1627869170000|2021-08-02 01:52:50|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1627869180000|2021-08-02 01:53:00|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|3
1627869220000|2021-08-02 01:53:40|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|2
1627869230000|2021-08-02 01:53:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|0
1627869250000|2021-08-02 01:54:10|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1627869260000|2021-08-02 01:54:20|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1627869270000|2021-08-02 01:54:30|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1627869280000|2021-08-02 01:54:40|||||||||1
1627869290000|2021-08-02 01:54:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1627869300000|2021-08-02 01:55:00|1349|1347.8|1349.4|1348.2|1349.4|1348.2|1349|1347.8|10
1627869310000|2021-08-02 01:55:10|1349.6|1348.4|1349.4|1348.2|1349.7|1348.5|1349.4|1348.2|2
1627869330000|2021-08-02 01:55:30|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1627869350000|2021-08-02 01:55:50|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|2
1627869370000|2021-08-02 01:56:10|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|0
1627869390000|2021-08-02 01:56:30|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|1
1627869460000|2021-08-02 01:57:40|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|0
1627869470000|2021-08-02 01:57:50|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|0
1627869480000|2021-08-02 01:58:00|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1627869490000|2021-08-02 01:58:10|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.4|1348.2|1
1627869500000|2021-08-02 01:58:20|1349.7|1348.5|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|1
1627869510000|2021-08-02 01:58:30|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|3
1627869520000|2021-08-02 01:58:40|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|3
1627869530000|2021-08-02 01:58:50|||||||||4
1627869540000|2021-08-02 01:59:00|1349.1|1347.9|1349.2|1348|1349.3|1348.1|1349.1|1347.9|3
1627869550000|2021-08-02 01:59:10|1349.3|1348.1|1349.6|1348.4|1349.6|1348.4|1349.3|1348.1|5
1627869560000|2021-08-02 01:59:20|1349.5|1348.3|1349.1|1347.9|1349.5|1348.3|1349.1|1347.9|14
1627869570000|2021-08-02 01:59:30|1349|1347.8|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|1
1627869580000|2021-08-02 01:59:40|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|1
1627869590000|2021-08-02 01:59:50|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|3
1627869600000|2021-08-02 02:00:00|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.4|1347.2|2
1627869610000|2021-08-02 02:00:10|1348.8|1347.6|1349.1|1347.9|1349.2|1348|1348.8|1347.6|0
1627869620000|2021-08-02 02:00:20|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1627869630000|2021-08-02 02:00:30|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|4
1627869640000|2021-08-02 02:00:40|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|1
1627869650000|2021-08-02 02:00:50|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1627869660000|2021-08-02 02:01:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.4|1348.2|0
1627869680000|2021-08-02 02:01:20|1349.7|1348.5|1349.6|1348.4|1349.8|1348.6|1349.6|1348.4|0
1627869720000|2021-08-02 02:02:00|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|0
1627869730000|2021-08-02 02:02:10|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|0
1627869740000|2021-08-02 02:02:20|1349.6|1348.4|1349.1|1347.9|1349.6|1348.4|1349.1|1347.9|0
1627869750000|2021-08-02 02:02:30|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|4
1627869760000|2021-08-02 02:02:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|1
1627869770000|2021-08-02 02:02:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627869780000|2021-08-02 02:03:00|||||||||2
1627869810000|2021-08-02 02:03:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627869820000|2021-08-02 02:03:40|1348.3|1347.1|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|2
1627869830000|2021-08-02 02:03:50|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|0
1627869840000|2021-08-02 02:04:00|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|8
1627869850000|2021-08-02 02:04:10|||||||||1
1627869870000|2021-08-02 02:04:30|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|1
1627869890000|2021-08-02 02:04:50|1347.4|1346.2|1347.2|1346|1347.4|1346.2|1347.2|1346|4
1627869900000|2021-08-02 02:05:00|1347.3|1346.1|1347.3|1346.1|1347.4|1346.2|1347.2|1346|7
1627869930000|2021-08-02 02:05:30|1347.2|1346|1347.7|1346.5|1347.7|1346.5|1347.2|1346|18
1627869940000|2021-08-02 02:05:40|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|1
1627869950000|2021-08-02 02:05:50|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1
1627869960000|2021-08-02 02:06:00|1347.5|1346.3|1347.3|1346.1|1347.5|1346.3|1347.3|1346.1|1
1627869970000|2021-08-02 02:06:10|1347.2|1346|1346.8|1345.6|1347.3|1346.1|1346.8|1345.6|18
1627869980000|2021-08-02 02:06:20|1346.9|1345.7|1347.2|1346|1347.2|1346|1346.9|1345.7|14
1627869990000|2021-08-02 02:06:30|1347.1|1345.9|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|1
1627870000000|2021-08-02 02:06:40|1347|1345.8|1347|1345.8|1347.1|1345.9|1347|1345.8|3
1627870010000|2021-08-02 02:06:50|1346.9|1345.7|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|0
1627870020000|2021-08-02 02:07:00|1347.1|1345.9|1346.7|1345.5|1347.1|1345.9|1346.7|1345.5|0
1627870030000|2021-08-02 02:07:10|||||||||2
1627870050000|2021-08-02 02:07:30|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|8
1627870070000|2021-08-02 02:07:50|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627870080000|2021-08-02 02:08:00|1346.5|1345.3|1346.2|1345|1346.5|1345.3|1346.2|1345|12
1627870090000|2021-08-02 02:08:10|||||||||4
1627870100000|2021-08-02 02:08:20|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|2
1627870110000|2021-08-02 02:08:30|1346.2|1345|1346.3|1345.1|1346.3|1345.1|1346.2|1345|1
1627870120000|2021-08-02 02:08:40|1346.4|1345.2|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|4
1627870130000|2021-08-02 02:08:50|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1
1627870140000|2021-08-02 02:09:00|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|3
1627870150000|2021-08-02 02:09:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1
1627870170000|2021-08-02 02:09:30|1347|1345.8|1346.9|1345.7|1347.2|1346|1346.9|1345.7|5
1627870180000|2021-08-02 02:09:40|1347|1345.8|1346.8|1345.6|1347.1|1345.9|1346.8|1345.6|7
1627870190000|2021-08-02 02:09:50|1346.7|1345.5|1346.2|1345|1346.8|1345.6|1346.2|1345|12
1627870200000|2021-08-02 02:10:00|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1
1627870210000|2021-08-02 02:10:10|1346.4|1345.2|1346.3|1345.1|1346.4|1345.2|1346.2|1345|9
1627870220000|2021-08-02 02:10:20|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.2|1345|26
1627870230000|2021-08-02 02:10:30|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1
1627870260000|2021-08-02 02:11:00|1346.6|1345.4|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|3
1627870280000|2021-08-02 02:11:20|1346.8|1345.6|1347.1|1345.9|1347.1|1345.9|1346.8|1345.6|1
1627870290000|2021-08-02 02:11:30|1347|1345.8|1347.2|1346|1347.2|1346|1346.9|1345.7|2
1627870310000|2021-08-02 02:11:50|1347.1|1345.9|1346.8|1345.6|1347.1|1345.9|1346.7|1345.5|8
1627870320000|2021-08-02 02:12:00|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.4|1345.2|4
1627870330000|2021-08-02 02:12:10|1346.4|1345.2|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|1
1627870350000|2021-08-02 02:12:30|1346.6|1345.4|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|8
1627870360000|2021-08-02 02:12:40|1346.6|1345.4|1346.4|1345.2|1346.7|1345.5|1346.4|1345.2|0
1627870380000|2021-08-02 02:13:00|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|1
1627870400000|2021-08-02 02:13:20|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|0
1627870420000|2021-08-02 02:13:40|1346.3|1345.1|1346.6|1345.4|1346.7|1345.5|1346.2|1345|8
1627870430000|2021-08-02 02:13:50|1346.4|1345.2|1346.2|1345|1346.4|1345.2|1346.2|1345|2
1627870460000|2021-08-02 02:14:20|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|2
1627870490000|2021-08-02 02:14:50|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1346.5|1345.3|1
1627870520000|2021-08-02 02:15:20|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|1
1627870540000|2021-08-02 02:15:40|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1346.5|1345.3|0
1627870550000|2021-08-02 02:15:50|1346.4|1345.2|1346.3|1345.1|1346.4|1345.2|1346.3|1345.1|2
1627870570000|2021-08-02 02:16:10|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|0
1627870610000|2021-08-02 02:16:50|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1627870620000|2021-08-02 02:17:00|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|0
1627870720000|2021-08-02 02:18:40|1346.5|1345.3|1346.6|1345.4|1346.7|1345.5|1346.5|1345.3|3
1627870730000|2021-08-02 02:18:50|||||||||1
1627870750000|2021-08-02 02:19:10|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|3
1627870790000|2021-08-02 02:19:50|||||||||1
1627870810000|2021-08-02 02:20:10|1346.6|1345.4|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|1
1627870830000|2021-08-02 02:20:30|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|0
1627870840000|2021-08-02 02:20:40|1346.4|1345.2|1346.6|1345.4|1346.6|1345.4|1346.4|1345.2|4
1627870850000|2021-08-02 02:20:50|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|2
1627870890000|2021-08-02 02:21:30|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.4|1345.2|0
1627870900000|2021-08-02 02:21:40|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627870920000|2021-08-02 02:22:00|||||||||1
1627870930000|2021-08-02 02:22:10|||||||||1
1627870940000|2021-08-02 02:22:20|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1
1627870950000|2021-08-02 02:22:30|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|16
1627870960000|2021-08-02 02:22:40|||||||||2
1627870970000|2021-08-02 02:22:50|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|4
1627870980000|2021-08-02 02:23:00|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1
1627870990000|2021-08-02 02:23:10|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|0
1627871040000|2021-08-02 02:24:00|1346.3|1345.1|1346.6|1345.4|1346.6|1345.4|1346.3|1345.1|2
1627871050000|2021-08-02 02:24:10|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|2
1627871070000|2021-08-02 02:24:30|1346.5|1345.3|1346.8|1345.6|1346.8|1345.6|1346.5|1345.3|7
1627871170000|2021-08-02 02:26:10|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1627871180000|2021-08-02 02:26:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627871190000|2021-08-02 02:26:30|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627871200000|2021-08-02 02:26:40|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|2
1627871230000|2021-08-02 02:27:10|1347.4|1346.2|1347.2|1346|1347.4|1346.2|1347.2|1346|2
1627871250000|2021-08-02 02:27:30|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627871260000|2021-08-02 02:27:40|1347.4|1346.2|1347.7|1346.5|1347.7|1346.5|1347.4|1346.2|5
1627871280000|2021-08-02 02:28:00|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|6
1627871290000|2021-08-02 02:28:10|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|2
1627871300000|2021-08-02 02:28:20|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627871310000|2021-08-02 02:28:30|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|4
1627871350000|2021-08-02 02:29:10|||||||||3
1627871370000|2021-08-02 02:29:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1627871380000|2021-08-02 02:29:40|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|0
1627871400000|2021-08-02 02:30:00|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.2|1347|5
1627871410000|2021-08-02 02:30:10|1348.3|1347.1|1348.2|1347|1348.4|1347.2|1348.2|1347|0
1627871420000|2021-08-02 02:30:20|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|0
1627871430000|2021-08-02 02:30:30|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.4|1347.2|0
1627871440000|2021-08-02 02:30:40|1348.4|1347.2|1348.1|1346.9|1348.4|1347.2|1347.9|1346.7|16
1627871450000|2021-08-02 02:30:50|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|0
1627871460000|2021-08-02 02:31:00|1348.5|1347.3|1348.8|1347.6|1348.8|1347.6|1348.5|1347.3|4
1627871470000|2021-08-02 02:31:10|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|2
1627871490000|2021-08-02 02:31:30|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|1
1627871500000|2021-08-02 02:31:40|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1627871510000|2021-08-02 02:31:50|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1
1627871520000|2021-08-02 02:32:00|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|1
1627871530000|2021-08-02 02:32:10|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1627871540000|2021-08-02 02:32:20|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|1
1627871590000|2021-08-02 02:33:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1
1627871610000|2021-08-02 02:33:30|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|1
1627871620000|2021-08-02 02:33:40|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|0
1627871650000|2021-08-02 02:34:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627871660000|2021-08-02 02:34:20|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627871670000|2021-08-02 02:34:30|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|1
1627871680000|2021-08-02 02:34:40|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627871690000|2021-08-02 02:34:50|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627871700000|2021-08-02 02:35:00|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|5
1627871710000|2021-08-02 02:35:10|1348.2|1347|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1627871720000|2021-08-02 02:35:20|1348.1|1346.9|1348.3|1347.1|1348.3|1347.1|1348.1|1346.9|0
1627871730000|2021-08-02 02:35:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627871740000|2021-08-02 02:35:40|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|1
1627871750000|2021-08-02 02:35:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1627871770000|2021-08-02 02:36:10|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627871780000|2021-08-02 02:36:20|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627871800000|2021-08-02 02:36:40|1348.2|1347|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1627871820000|2021-08-02 02:37:00|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|2
1627871830000|2021-08-02 02:37:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627871840000|2021-08-02 02:37:20|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|1
1627871850000|2021-08-02 02:37:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|4
1627871870000|2021-08-02 02:37:50|||||||||7
1627871880000|2021-08-02 02:38:00|||||||||2
1627871890000|2021-08-02 02:38:10|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|5
1627871900000|2021-08-02 02:38:20|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|2
1627871910000|2021-08-02 02:38:30|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|1
1627871980000|2021-08-02 02:39:40|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|1
1627871990000|2021-08-02 02:39:50|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627872000000|2021-08-02 02:40:00|1348.4|1347.2|1348.8|1347.6|1348.8|1347.6|1348.4|1347.2|3
1627872010000|2021-08-02 02:40:10|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|3
1627872020000|2021-08-02 02:40:20|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|0
1627872030000|2021-08-02 02:40:30|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1627872050000|2021-08-02 02:40:50|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|3
1627872060000|2021-08-02 02:41:00|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1627872070000|2021-08-02 02:41:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|3
1627872080000|2021-08-02 02:41:20|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|1
1627872110000|2021-08-02 02:41:50|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|0
1627872120000|2021-08-02 02:42:00|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627872130000|2021-08-02 02:42:10|||||||||2
1627872140000|2021-08-02 02:42:20|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|1
1627872150000|2021-08-02 02:42:30|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|4
1627872160000|2021-08-02 02:42:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627872170000|2021-08-02 02:42:50|1348.4|1347.2|1348.6|1347.4|1348.7|1347.5|1348.4|1347.2|2
1627872180000|2021-08-02 02:43:00|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1627872190000|2021-08-02 02:43:10|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1627872200000|2021-08-02 02:43:20|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1627872210000|2021-08-02 02:43:30|1348.7|1347.5|1348.4|1347.2|1348.7|1347.5|1348.4|1347.2|2
1627872230000|2021-08-02 02:43:50|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.2|1347|2
1627872240000|2021-08-02 02:44:00|1348.6|1347.4|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|1
1627872280000|2021-08-02 02:44:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|2
1627872290000|2021-08-02 02:44:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627872300000|2021-08-02 02:45:00|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|1
1627872310000|2021-08-02 02:45:10|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|3
1627872320000|2021-08-02 02:45:20|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|0
1627872360000|2021-08-02 02:46:00|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|1
1627872370000|2021-08-02 02:46:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1
1627872380000|2021-08-02 02:46:20|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1627872400000|2021-08-02 02:46:40|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|0
1627872410000|2021-08-02 02:46:50|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|1
1627872420000|2021-08-02 02:47:00|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1627872430000|2021-08-02 02:47:10|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|0
1627872470000|2021-08-02 02:47:50|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627872480000|2021-08-02 02:48:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|1
1627872510000|2021-08-02 02:48:30|1348.4|1347.2|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|3
1627872520000|2021-08-02 02:48:40|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|2
1627872530000|2021-08-02 02:48:50|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627872540000|2021-08-02 02:49:00|1348.3|1347.1|1348.6|1347.4|1348.7|1347.5|1348.3|1347.1|3
1627872550000|2021-08-02 02:49:10|1348.5|1347.3|1348.2|1347|1348.5|1347.3|1348.2|1347|1
1627872590000|2021-08-02 02:49:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627872600000|2021-08-02 02:50:00|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|1
1627872610000|2021-08-02 02:50:10|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|0
1627872650000|2021-08-02 02:50:50|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|21
1627872660000|2021-08-02 02:51:00|1347.4|1346.2|1347.8|1346.6|1347.8|1346.6|1347.4|1346.2|4
1627872670000|2021-08-02 02:51:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627872700000|2021-08-02 02:51:40|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|1
1627872710000|2021-08-02 02:51:50|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1627872720000|2021-08-02 02:52:00|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|1
1627872730000|2021-08-02 02:52:10|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.6|1346.4|4
1627872770000|2021-08-02 02:52:50|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627872780000|2021-08-02 02:53:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|3
1627872790000|2021-08-02 02:53:10|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|1
1627872800000|2021-08-02 02:53:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|4
1627872850000|2021-08-02 02:54:10|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|1
1627872870000|2021-08-02 02:54:30|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|11
1627872910000|2021-08-02 02:55:10|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|1
1627872940000|2021-08-02 02:55:40|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1
1627872960000|2021-08-02 02:56:00|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|3
1627872980000|2021-08-02 02:56:20|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|1
1627873000000|2021-08-02 02:56:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627873020000|2021-08-02 02:57:00|1347.8|1346.6|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|3
1627873030000|2021-08-02 02:57:10|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|2
1627873040000|2021-08-02 02:57:20|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|0
1627873080000|2021-08-02 02:58:00|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|3
1627873090000|2021-08-02 02:58:10|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627873100000|2021-08-02 02:58:20|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627873110000|2021-08-02 02:58:30|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627873130000|2021-08-02 02:58:50|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627873140000|2021-08-02 02:59:00|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|10
1627873160000|2021-08-02 02:59:20|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627873190000|2021-08-02 02:59:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|2
1627873200000|2021-08-02 03:00:00|1347.9|1346.7|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|2
1627873210000|2021-08-02 03:00:10|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|0
1627873230000|2021-08-02 03:00:30|||||||||1
1627873250000|2021-08-02 03:00:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627873260000|2021-08-02 03:01:00|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1
1627873270000|2021-08-02 03:01:10|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|0
1627873280000|2021-08-02 03:01:20|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|1
1627873290000|2021-08-02 03:01:30|1347.6|1346.4|1347.3|1346.1|1347.6|1346.4|1347.3|1346.1|3
1627873300000|2021-08-02 03:01:40|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|0
1627873310000|2021-08-02 03:01:50|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627873320000|2021-08-02 03:02:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627873330000|2021-08-02 03:02:10|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|10
1627873340000|2021-08-02 03:02:20|1347.2|1346|1347.1|1345.9|1347.2|1346|1347.1|1345.9|0
1627873350000|2021-08-02 03:02:30|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.7|1345.5|3
1627873360000|2021-08-02 03:02:40|1346.9|1345.7|1347.2|1346|1347.2|1346|1346.9|1345.7|4
1627873370000|2021-08-02 03:02:50|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627873390000|2021-08-02 03:03:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1627873440000|2021-08-02 03:04:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|2
1627873450000|2021-08-02 03:04:10|||||||||1
1627873460000|2021-08-02 03:04:20|1347.2|1346|1347.4|1346.2|1347.4|1346.2|1347.2|1346|0
1627873480000|2021-08-02 03:04:40|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|3
1627873490000|2021-08-02 03:04:50|1347.7|1346.5|1348.2|1347|1348.2|1347|1347.7|1346.5|5
1627873500000|2021-08-02 03:05:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|3
1627873510000|2021-08-02 03:05:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|2
1627873580000|2021-08-02 03:06:20|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1
1627873600000|2021-08-02 03:06:40|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|2
1627873610000|2021-08-02 03:06:50|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|8
1627873640000|2021-08-02 03:07:20|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1627873650000|2021-08-02 03:07:30|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627873670000|2021-08-02 03:07:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627873680000|2021-08-02 03:08:00|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|2
1627873690000|2021-08-02 03:08:10|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1627873700000|2021-08-02 03:08:20|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1627873740000|2021-08-02 03:09:00|1347.3|1346.1|1347.1|1345.9|1347.3|1346.1|1347|1345.8|2
1627873750000|2021-08-02 03:09:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627873760000|2021-08-02 03:09:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627873770000|2021-08-02 03:09:30|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627873780000|2021-08-02 03:09:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|2
1627873800000|2021-08-02 03:10:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1627873810000|2021-08-02 03:10:10|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|0
1627873840000|2021-08-02 03:10:40|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|3
1627873930000|2021-08-02 03:12:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|10
1627873940000|2021-08-02 03:12:20|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1627873950000|2021-08-02 03:12:30|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|0
1627873960000|2021-08-02 03:12:40|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|0
1627874000000|2021-08-02 03:13:20|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.6|1346.4|16
1627874010000|2021-08-02 03:13:30|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.8|1346.6|6
1627874020000|2021-08-02 03:13:40|1348|1346.8|1347.8|1346.6|1348|1346.8|1347.8|1346.6|3
1627874040000|2021-08-02 03:14:00|1347.7|1346.5|1347.9|1346.7|1347.9|1346.7|1347.4|1346.2|14
1627874050000|2021-08-02 03:14:10|1348.1|1346.9|1348.6|1347.4|1348.6|1347.4|1348.1|1346.9|5
1627874060000|2021-08-02 03:14:20|1348.5|1347.3|1348.2|1347|1348.5|1347.3|1348.2|1347|18
1627874070000|2021-08-02 03:14:30|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.2|1347|0
1627874080000|2021-08-02 03:14:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627874090000|2021-08-02 03:14:50|||||||||1
1627874100000|2021-08-02 03:15:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1627874110000|2021-08-02 03:15:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|3
1627874120000|2021-08-02 03:15:20|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627874130000|2021-08-02 03:15:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627874140000|2021-08-02 03:15:40|1348|1346.8|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|0
1627874150000|2021-08-02 03:15:50|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|0
1627874170000|2021-08-02 03:16:10|1348|1346.8|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|0
1627874180000|2021-08-02 03:16:20|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|1
1627874190000|2021-08-02 03:16:30|||||||||1
1627874200000|2021-08-02 03:16:40|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1627874220000|2021-08-02 03:17:00|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627874240000|2021-08-02 03:17:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|10
1627874260000|2021-08-02 03:17:40|1347.5|1346.3|1347.7|1346.5|1347.7|1346.5|1347.5|1346.3|9
1627874310000|2021-08-02 03:18:30|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|12
1627874330000|2021-08-02 03:18:50|1347.9|1346.7|1348.5|1347.3|1348.5|1347.3|1347.9|1346.7|20
1627874340000|2021-08-02 03:19:00|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.5|1347.3|6
1627874350000|2021-08-02 03:19:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|8
1627874360000|2021-08-02 03:19:20|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|2
1627874370000|2021-08-02 03:19:30|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|20
1627874380000|2021-08-02 03:19:40|||||||||20
1627874390000|2021-08-02 03:19:50|1349.3|1348.1|1350.1|1348.9|1350.1|1348.9|1349.3|1348.1|3
1627874400000|2021-08-02 03:20:00|1350|1348.8|1349.9|1348.7|1350.1|1348.9|1349.9|1348.7|14
1627874420000|2021-08-02 03:20:20|||||||||2
1627874440000|2021-08-02 03:20:40|||||||||24
1627874450000|2021-08-02 03:20:50|1350|1348.8|1350.1|1348.9|1350.1|1348.9|1350|1348.8|5
1627874460000|2021-08-02 03:21:00|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|2
1627874470000|2021-08-02 03:21:10|1350|1348.8|1350.2|1349|1350.2|1349|1350|1348.8|25
1627874490000|2021-08-02 03:21:30|1350.4|1349.2|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|9
1627874500000|2021-08-02 03:21:40|1350.2|1349|1349.8|1348.6|1350.2|1349|1349.8|1348.6|12
1627874510000|2021-08-02 03:21:50|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|4
1627874520000|2021-08-02 03:22:00|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|4
1627874550000|2021-08-02 03:22:30|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1
1627874560000|2021-08-02 03:22:40|1349.8|1348.6|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|0
1627874590000|2021-08-02 03:23:10|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1627874600000|2021-08-02 03:23:20|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|10
1627874610000|2021-08-02 03:23:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1627874630000|2021-08-02 03:23:50|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1627874640000|2021-08-02 03:24:00|1349.7|1348.5|1349.9|1348.7|1349.9|1348.7|1349.7|1348.5|7
1627874670000|2021-08-02 03:24:30|1350.1|1348.9|1350.3|1349.1|1350.4|1349.2|1350.1|1348.9|12
1627874680000|2021-08-02 03:24:40|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|6
1627874690000|2021-08-02 03:24:50|||||||||1
1627874700000|2021-08-02 03:25:00|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1350.2|1349|3
1627874710000|2021-08-02 03:25:10|1350.8|1349.6|1351.3|1350.1|1351.4|1350.2|1350.8|1349.6|14
1627874720000|2021-08-02 03:25:20|1351.2|1350|1351.1|1349.9|1351.2|1350|1351.1|1349.9|7
1627874730000|2021-08-02 03:25:30|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|2
1627874740000|2021-08-02 03:25:40|1351.4|1350.2|1351.7|1350.5|1351.7|1350.5|1351.4|1350.2|28
1627874750000|2021-08-02 03:25:50|1351.8|1350.6|1351.7|1350.5|1351.8|1350.6|1351.7|1350.5|3
1627874760000|2021-08-02 03:26:00|||||||||2
1627874770000|2021-08-02 03:26:10|1351.8|1350.6|1351.7|1350.5|1351.8|1350.6|1351.7|1350.5|7
1627874780000|2021-08-02 03:26:20|1351.8|1350.6|1351.4|1350.2|1351.8|1350.6|1351.3|1350.1|21
1627874790000|2021-08-02 03:26:30|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|0
1627874800000|2021-08-02 03:26:40|1351.4|1350.2|1351.6|1350.4|1351.6|1350.4|1351.4|1350.2|2
1627874810000|2021-08-02 03:26:50|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|0
1627874820000|2021-08-02 03:27:00|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1
1627874830000|2021-08-02 03:27:10|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|2
1627874850000|2021-08-02 03:27:30|1351.7|1350.5|1351.8|1350.6|1351.9|1350.7|1351.6|1350.4|1
1627874860000|2021-08-02 03:27:40|1351.7|1350.5|1351.6|1350.4|1351.7|1350.5|1351.6|1350.4|1
1627874870000|2021-08-02 03:27:50|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|1
1627874880000|2021-08-02 03:28:00|1351.4|1350.2|1351.6|1350.4|1351.7|1350.5|1351.4|1350.2|1
1627874930000|2021-08-02 03:28:50|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|5
1627874940000|2021-08-02 03:29:00|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|0
1627874970000|2021-08-02 03:29:30|1350.9|1349.7|1350.8|1349.6|1350.9|1349.7|1350.8|1349.6|14
1627874980000|2021-08-02 03:29:40|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|1
1627874990000|2021-08-02 03:29:50|1350.8|1349.6|1351.1|1349.9|1351.2|1350|1350.8|1349.6|1
1627875000000|2021-08-02 03:30:00|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.9|1349.7|0
1627875010000|2021-08-02 03:30:10|||||||||2
1627875030000|2021-08-02 03:30:30|1351.1|1349.9|1351.2|1350|1351.2|1350|1351.1|1349.9|1
1627875040000|2021-08-02 03:30:40|1351.1|1349.9|1351.1|1349.9|1351.2|1350|1351.1|1349.9|0
1627875050000|2021-08-02 03:30:50|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.9|1349.7|0
1627875060000|2021-08-02 03:31:00|1351.2|1350|1351.1|1349.9|1351.2|1350|1350.9|1349.7|6
1627875090000|2021-08-02 03:31:30|1351.2|1350|1351.1|1349.9|1351.2|1350|1351.1|1349.9|0
1627875100000|2021-08-02 03:31:40|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|0
1627875120000|2021-08-02 03:32:00|1350.7|1349.5|1350.6|1349.4|1350.7|1349.5|1350.6|1349.4|9
1627875130000|2021-08-02 03:32:10|1350.4|1349.2|1350.6|1349.4|1350.6|1349.4|1350.4|1349.2|2
1627875150000|2021-08-02 03:32:30|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|0
1627875180000|2021-08-02 03:33:00|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|2
1627875210000|2021-08-02 03:33:30|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|0
1627875220000|2021-08-02 03:33:40|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|0
1627875280000|2021-08-02 03:34:40|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|2
1627875290000|2021-08-02 03:34:50|1350.4|1349.2|1350.6|1349.4|1350.6|1349.4|1350.4|1349.2|1
1627875310000|2021-08-02 03:35:10|1350.5|1349.3|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|1
1627875320000|2021-08-02 03:35:20|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|0
1627875360000|2021-08-02 03:36:00|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|2
1627875380000|2021-08-02 03:36:20|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|0
1627875410000|2021-08-02 03:36:50|||||||||1
1627875430000|2021-08-02 03:37:10|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|0
1627875440000|2021-08-02 03:37:20|1350.7|1349.5|1350.6|1349.4|1350.7|1349.5|1350.6|1349.4|0
1627875460000|2021-08-02 03:37:40|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|0
1627875470000|2021-08-02 03:37:50|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|0
1627875480000|2021-08-02 03:38:00|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|6
1627875500000|2021-08-02 03:38:20|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|0
1627875520000|2021-08-02 03:38:40|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1
1627875530000|2021-08-02 03:38:50|1350.4|1349.2|1350.9|1349.7|1350.9|1349.7|1350.4|1349.2|14
1627875540000|2021-08-02 03:39:00|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|0
1627875570000|2021-08-02 03:39:30|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|3
1627875590000|2021-08-02 03:39:50|1350.8|1349.6|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|16
1627875660000|2021-08-02 03:41:00|||||||||1
1627875720000|2021-08-02 03:42:00|||||||||1
1627875730000|2021-08-02 03:42:10|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|0
1627875750000|2021-08-02 03:42:30|||||||||2
1627875770000|2021-08-02 03:42:50|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|0
1627875850000|2021-08-02 03:44:10|1350.5|1349.3|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|1
1627875860000|2021-08-02 03:44:20|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|0
1627875870000|2021-08-02 03:44:30|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1
1627875890000|2021-08-02 03:44:50|1350.4|1349.2|1350.6|1349.4|1350.6|1349.4|1350.4|1349.2|0
1627875910000|2021-08-02 03:45:10|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|24
1627875960000|2021-08-02 03:46:00|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|2
1627876160000|2021-08-02 03:49:20|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1
1627876180000|2021-08-02 03:49:40|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|2
1627876190000|2021-08-02 03:49:50|||||||||1
1627876200000|2021-08-02 03:50:00|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|0
1627876210000|2021-08-02 03:50:10|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|0
1627876230000|2021-08-02 03:50:30|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|0
1627876290000|2021-08-02 03:51:30|||||||||1
1627876300000|2021-08-02 03:51:40|1351|1349.8|1351.5|1350.3|1351.7|1350.5|1351|1349.8|8
1627876310000|2021-08-02 03:51:50|1351.4|1350.2|1351.7|1350.5|1351.7|1350.5|1351.4|1350.2|1
1627876340000|2021-08-02 03:52:20|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|6
1627876350000|2021-08-02 03:52:30|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|2
1627876360000|2021-08-02 03:52:40|1352.1|1350.9|1351.9|1350.7|1352.1|1350.9|1351.9|1350.7|3
1627876380000|2021-08-02 03:53:00|||||||||1
1627876440000|2021-08-02 03:54:00|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|5
1627876450000|2021-08-02 03:54:10|1351.7|1350.5|1351.4|1350.2|1351.7|1350.5|1351.4|1350.2|1
1627876460000|2021-08-02 03:54:20|1351.6|1350.4|1351.4|1350.2|1351.6|1350.4|1351.4|1350.2|0
1627876510000|2021-08-02 03:55:10|1351.6|1350.4|1351.7|1350.5|1351.7|1350.5|1351.6|1350.4|2
1627876540000|2021-08-02 03:55:40|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|0
1627876560000|2021-08-02 03:56:00|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|2
1627876670000|2021-08-02 03:57:50|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|2
1627876710000|2021-08-02 03:58:30|1352.2|1351|1352.4|1351.2|1352.4|1351.2|1352.2|1351|18
1627876770000|2021-08-02 03:59:30|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|19
1627876780000|2021-08-02 03:59:40|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1
1627876800000|2021-08-02 04:00:00|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|5
1627876850000|2021-08-02 04:00:50|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1627876860000|2021-08-02 04:01:00|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1
1627876900000|2021-08-02 04:01:40|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|3
1627876960000|2021-08-02 04:02:40|||||||||1
1627876970000|2021-08-02 04:02:50|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|0
1627877020000|2021-08-02 04:03:40|||||||||7
1627877030000|2021-08-02 04:03:50|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|0
1627877050000|2021-08-02 04:04:10|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|35
1627877060000|2021-08-02 04:04:20|1351.2|1350|1351.4|1350.2|1351.4|1350.2|1351.2|1350|6
1627877070000|2021-08-02 04:04:30|||||||||1
1627877080000|2021-08-02 04:04:40|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|7
1627877090000|2021-08-02 04:04:50|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351.4|1350.2|0
1627877120000|2021-08-02 04:05:20|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|0
1627877140000|2021-08-02 04:05:40|||||||||1
1627877180000|2021-08-02 04:06:20|1351.2|1350|1351.2|1350|1351.2|1350|1351.1|1349.9|7
1627877190000|2021-08-02 04:06:30|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|4
1627877200000|2021-08-02 04:06:40|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|2
1627877210000|2021-08-02 04:06:50|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.9|1349.7|3
1627877220000|2021-08-02 04:07:00|||||||||1
1627877230000|2021-08-02 04:07:10|||||||||3
1627877260000|2021-08-02 04:07:40|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|2
1627877280000|2021-08-02 04:08:00|1351.1|1349.9|1350.8|1349.6|1351.1|1349.9|1350.8|1349.6|2
1627877330000|2021-08-02 04:08:50|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|0
1627877370000|2021-08-02 04:09:30|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|0
1627877400000|2021-08-02 04:10:00|1351.4|1350.2|1351.2|1350|1351.4|1350.2|1351.2|1350|3
1627877420000|2021-08-02 04:10:20|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|2
1627877430000|2021-08-02 04:10:30|||||||||1
1627877440000|2021-08-02 04:10:40|||||||||1
1627877510000|2021-08-02 04:11:50|||||||||1
1627877520000|2021-08-02 04:12:00|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|2
1627877530000|2021-08-02 04:12:10|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|0
1627877540000|2021-08-02 04:12:20|1351.2|1350|1351.2|1350|1351.3|1350.1|1351.2|1350|2
1627877670000|2021-08-02 04:14:30|1351.1|1349.9|1350.7|1349.5|1351.1|1349.9|1350.7|1349.5|1
1627877680000|2021-08-02 04:14:40|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1
1627877700000|2021-08-02 04:15:00|1350.9|1349.7|1350.8|1349.6|1350.9|1349.7|1350.8|1349.6|0
1627877710000|2021-08-02 04:15:10|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|0
1627877720000|2021-08-02 04:15:20|||||||||1
1627877880000|2021-08-02 04:18:00|||||||||2
1627878000000|2021-08-02 04:20:00|1351|1349.8|1351.3|1350.1|1351.3|1350.1|1351|1349.8|2
1627878010000|2021-08-02 04:20:10|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|1
1627878040000|2021-08-02 04:20:40|||||||||2
1627878120000|2021-08-02 04:22:00|||||||||1
1627878130000|2021-08-02 04:22:10|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1
1627878170000|2021-08-02 04:22:50|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|3
1627878180000|2021-08-02 04:23:00|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|0
1627878330000|2021-08-02 04:25:30|||||||||1
1627878430000|2021-08-02 04:27:10|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|4
1627878460000|2021-08-02 04:27:40|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|0
1627878470000|2021-08-02 04:27:50|||||||||2
1627878540000|2021-08-02 04:29:00|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|3
1627878580000|2021-08-02 04:29:40|1351.6|1350.4|1351.5|1350.3|1351.6|1350.4|1351.5|1350.3|1
1627878600000|2021-08-02 04:30:00|1351.4|1350.2|1351.2|1350|1351.4|1350.2|1351.2|1350|4
1627878630000|2021-08-02 04:30:30|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|0
1627878640000|2021-08-02 04:30:40|1351|1349.8|1350.6|1349.4|1351|1349.8|1350.6|1349.4|3
1627878650000|2021-08-02 04:30:50|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|0
1627878720000|2021-08-02 04:32:00|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|2
1627878890000|2021-08-02 04:34:50|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|0
1627879040000|2021-08-02 04:37:20|1350.6|1349.4|1350.3|1349.1|1350.6|1349.4|1350.3|1349.1|2
1627879190000|2021-08-02 04:39:50|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|2
1627879210000|2021-08-02 04:40:10|1350.5|1349.3|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|7
1627879350000|2021-08-02 04:42:30|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|3
1627879370000|2021-08-02 04:42:50|||||||||1
1627879380000|2021-08-02 04:43:00|1350.4|1349.2|1350.6|1349.4|1350.6|1349.4|1350.4|1349.2|4
1627879390000|2021-08-02 04:43:10|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|0
1627879440000|2021-08-02 04:44:00|||||||||1
1627879500000|2021-08-02 04:45:00|||||||||1
1627879560000|2021-08-02 04:46:00|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1
1627879590000|2021-08-02 04:46:30|1350.5|1349.3|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|1
1627879620000|2021-08-02 04:47:00|1350.7|1349.5|1350.6|1349.4|1350.7|1349.5|1350.6|1349.4|1
1627879680000|2021-08-02 04:48:00|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|3
1627879750000|2021-08-02 04:49:10|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|3
1627879760000|2021-08-02 04:49:20|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|0
1627879800000|2021-08-02 04:50:00|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1
1627879840000|2021-08-02 04:50:40|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1627879860000|2021-08-02 04:51:00|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|3
1627879890000|2021-08-02 04:51:30|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1627879900000|2021-08-02 04:51:40|||||||||10
1627879930000|2021-08-02 04:52:10|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|10
1627879940000|2021-08-02 04:52:20|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1627880000000|2021-08-02 04:53:20|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|0
1627880030000|2021-08-02 04:53:50|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|2
1627880050000|2021-08-02 04:54:10|1349.8|1348.6|1349.9|1348.7|1349.9|1348.7|1349.8|1348.6|3
1627880080000|2021-08-02 04:54:40|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|13
1627880090000|2021-08-02 04:54:50|||||||||2
1627880100000|2021-08-02 04:55:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1627880130000|2021-08-02 04:55:30|1349.4|1348.2|1349.6|1348.4|1349.6|1348.4|1349.4|1348.2|4
1627880140000|2021-08-02 04:55:40|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1627880290000|2021-08-02 04:58:10|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|1
1627880370000|2021-08-02 04:59:30|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|2
1627880380000|2021-08-02 04:59:40|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1627880390000|2021-08-02 04:59:50|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|0
1627880400000|2021-08-02 05:00:00|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.2|1348|1
1627880410000|2021-08-02 05:00:10|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1627880430000|2021-08-02 05:00:30|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1627880450000|2021-08-02 05:00:50|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|0
1627880460000|2021-08-02 05:01:00|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1
1627880470000|2021-08-02 05:01:10|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1627880480000|2021-08-02 05:01:20|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1
1627880540000|2021-08-02 05:02:20|||||||||1
1627880560000|2021-08-02 05:02:40|||||||||1
1627880660000|2021-08-02 05:04:20|1349.5|1348.3|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|4
1627880680000|2021-08-02 05:04:40|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|7
1627880700000|2021-08-02 05:05:00|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1627880730000|2021-08-02 05:05:30|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|3
1627880750000|2021-08-02 05:05:50|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|2
1627880760000|2021-08-02 05:06:00|||||||||1
1627880770000|2021-08-02 05:06:10|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|3
1627880810000|2021-08-02 05:06:50|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|2
1627880830000|2021-08-02 05:07:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1627880850000|2021-08-02 05:07:30|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|3
1627880880000|2021-08-02 05:08:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1627880890000|2021-08-02 05:08:10|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1627880900000|2021-08-02 05:08:20|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|2
1627880910000|2021-08-02 05:08:30|1349.8|1348.6|1349.8|1348.6|1349.9|1348.7|1349.7|1348.5|1
1627880920000|2021-08-02 05:08:40|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|0
1627880930000|2021-08-02 05:08:50|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1627880950000|2021-08-02 05:09:10|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1627880970000|2021-08-02 05:09:30|1349.8|1348.6|1349.6|1348.4|1349.8|1348.6|1349.6|1348.4|1
1627880990000|2021-08-02 05:09:50|1349.4|1348.2|1349.7|1348.5|1349.7|1348.5|1349.4|1348.2|4
1627881000000|2021-08-02 05:10:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|11
1627881010000|2021-08-02 05:10:10|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1348.9|1347.7|1
1627881030000|2021-08-02 05:10:30|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|6
1627881090000|2021-08-02 05:11:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1627881140000|2021-08-02 05:12:20|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627881150000|2021-08-02 05:12:30|1348.5|1347.3|1348.2|1347|1348.5|1347.3|1348.2|1347|5
1627881180000|2021-08-02 05:13:00|||||||||1
1627881200000|2021-08-02 05:13:20|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|6
1627881280000|2021-08-02 05:14:40|||||||||1
1627881320000|2021-08-02 05:15:20|||||||||1
1627881330000|2021-08-02 05:15:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|33
1627881340000|2021-08-02 05:15:40|1347.2|1346|1346.6|1345.4|1347.2|1346|1346.6|1345.4|21
1627881350000|2021-08-02 05:15:50|1346.5|1345.3|1346.7|1345.5|1346.7|1345.5|1346.5|1345.3|9
1627881360000|2021-08-02 05:16:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|4
1627881370000|2021-08-02 05:16:10|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|6
1627881380000|2021-08-02 05:16:20|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.2|1345|10
1627881390000|2021-08-02 05:16:30|1346.2|1345|1346.4|1345.2|1346.4|1345.2|1346.2|1345|1
1627881400000|2021-08-02 05:16:40|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|8
1627881410000|2021-08-02 05:16:50|||||||||8
1627881420000|2021-08-02 05:17:00|||||||||1
1627881450000|2021-08-02 05:17:30|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|7
1627881460000|2021-08-02 05:17:40|1347|1345.8|1347|1345.8|1347.1|1345.9|1347|1345.8|3
1627881480000|2021-08-02 05:18:00|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|0
1627881500000|2021-08-02 05:18:20|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|9
1627881520000|2021-08-02 05:18:40|||||||||3
1627881550000|2021-08-02 05:19:10|||||||||24
1627881560000|2021-08-02 05:19:20|||||||||5
1627881570000|2021-08-02 05:19:30|||||||||8
1627881600000|2021-08-02 05:20:00|1346.5|1345.3|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|13
1627881610000|2021-08-02 05:20:10|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1
1627881660000|2021-08-02 05:21:00|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|2
1627881700000|2021-08-02 05:21:40|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627881710000|2021-08-02 05:21:50|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1
1627881720000|2021-08-02 05:22:00|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|12
1627881790000|2021-08-02 05:23:10|||||||||3
1627881800000|2021-08-02 05:23:20|||||||||1
1627881840000|2021-08-02 05:24:00|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|4
1627881900000|2021-08-02 05:25:00|||||||||12
1627881940000|2021-08-02 05:25:40|||||||||8
1627881960000|2021-08-02 05:26:00|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.2|1345|2
1627881980000|2021-08-02 05:26:20|||||||||1
1627882010000|2021-08-02 05:26:50|||||||||1
1627882020000|2021-08-02 05:27:00|||||||||2
1627882030000|2021-08-02 05:27:10|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|7
1627882080000|2021-08-02 05:28:00|||||||||1
1627882130000|2021-08-02 05:28:50|||||||||1
1627882140000|2021-08-02 05:29:00|||||||||4
1627882190000|2021-08-02 05:29:50|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|9
1627882200000|2021-08-02 05:30:00|1346.9|1345.7|1347.1|1345.9|1347.2|1346|1346.4|1345.2|94
1627882210000|2021-08-02 05:30:10|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|1
1627882220000|2021-08-02 05:30:20|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|4
1627882230000|2021-08-02 05:30:30|1347.6|1346.4|1347.9|1346.7|1347.9|1346.7|1347.6|1346.4|8
1627882240000|2021-08-02 05:30:40|1347.8|1346.6|1347.7|1346.5|1347.9|1346.7|1347.7|1346.5|3
1627882250000|2021-08-02 05:30:50|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|2
1627882260000|2021-08-02 05:31:00|1347.9|1346.7|1348.4|1347.2|1348.4|1347.2|1347.9|1346.7|16
1627882270000|2021-08-02 05:31:10|1348.3|1347.1|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|1
1627882280000|2021-08-02 05:31:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627882290000|2021-08-02 05:31:30|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|4
1627882300000|2021-08-02 05:31:40|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348.2|1347|1
1627882310000|2021-08-02 05:31:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|2
1627882320000|2021-08-02 05:32:00|1347.9|1346.7|1347.6|1346.4|1347.9|1346.7|1347.6|1346.4|3
1627882330000|2021-08-02 05:32:10|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|1
1627882340000|2021-08-02 05:32:20|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|0
1627882350000|2021-08-02 05:32:30|1347.3|1346.1|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|0
1627882360000|2021-08-02 05:32:40|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627882370000|2021-08-02 05:32:50|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|0
1627882380000|2021-08-02 05:33:00|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|3
1627882400000|2021-08-02 05:33:20|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|0
1627882410000|2021-08-02 05:33:30|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627882420000|2021-08-02 05:33:40|||||||||1
1627882440000|2021-08-02 05:34:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|3
1627882460000|2021-08-02 05:34:20|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1
1627882470000|2021-08-02 05:34:30|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|1
1627882480000|2021-08-02 05:34:40|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1627882490000|2021-08-02 05:34:50|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|2
1627882510000|2021-08-02 05:35:10|1347.9|1346.7|1348.2|1347|1348.2|1347|1347.9|1346.7|7
1627882530000|2021-08-02 05:35:30|1348.1|1346.9|1347.9|1346.7|1348.1|1346.9|1347.8|1346.6|3
1627882540000|2021-08-02 05:35:40|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627882560000|2021-08-02 05:36:00|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1627882580000|2021-08-02 05:36:20|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627882590000|2021-08-02 05:36:30|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|2
1627882610000|2021-08-02 05:36:50|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|1
1627882620000|2021-08-02 05:37:00|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627882630000|2021-08-02 05:37:10|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.5|1345.3|14
1627882640000|2021-08-02 05:37:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627882670000|2021-08-02 05:37:50|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627882680000|2021-08-02 05:38:00|||||||||6
1627882710000|2021-08-02 05:38:30|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|0
1627882720000|2021-08-02 05:38:40|1346.4|1345.2|1346.3|1345.1|1346.4|1345.2|1346.3|1345.1|0
1627882740000|2021-08-02 05:39:00|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|2
1627882760000|2021-08-02 05:39:20|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.2|1345|0
1627882770000|2021-08-02 05:39:30|1346.4|1345.2|1346.3|1345.1|1346.4|1345.2|1346.3|1345.1|0
1627882780000|2021-08-02 05:39:40|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|0
1627882790000|2021-08-02 05:39:50|1346.4|1345.2|1346.7|1345.5|1346.9|1345.7|1346.4|1345.2|14
1627882800000|2021-08-02 05:40:00|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|2
1627882820000|2021-08-02 05:40:20|1347.1|1345.9|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|0
1627882850000|2021-08-02 05:40:50|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|0
1627882860000|2021-08-02 05:41:00|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|2
1627882870000|2021-08-02 05:41:10|1346.9|1345.7|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|0
1627882890000|2021-08-02 05:41:30|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627882900000|2021-08-02 05:41:40|||||||||1
1627882920000|2021-08-02 05:42:00|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|3
1627882930000|2021-08-02 05:42:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627882940000|2021-08-02 05:42:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1627882950000|2021-08-02 05:42:30|1347.2|1346|1347.7|1346.5|1347.7|1346.5|1347.2|1346|16
1627882980000|2021-08-02 05:43:00|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|5
1627882990000|2021-08-02 05:43:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|4
1627883000000|2021-08-02 05:43:20|1347.8|1346.6|1348.2|1347|1348.2|1347|1347.8|1346.6|0
1627883010000|2021-08-02 05:43:30|1348.1|1346.9|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|1
1627883020000|2021-08-02 05:43:40|1347.7|1346.5|1347.8|1346.6|1347.9|1346.7|1347.7|1346.5|1
1627883040000|2021-08-02 05:44:00|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627883070000|2021-08-02 05:44:30|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1
1627883080000|2021-08-02 05:44:40|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|0
1627883100000|2021-08-02 05:45:00|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|2
1627883110000|2021-08-02 05:45:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627883130000|2021-08-02 05:45:30|||||||||1
1627883140000|2021-08-02 05:45:40|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.4|1346.2|17
1627883160000|2021-08-02 05:46:00|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1
1627883190000|2021-08-02 05:46:30|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|0
1627883200000|2021-08-02 05:46:40|||||||||1
1627883210000|2021-08-02 05:46:50|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|1
1627883220000|2021-08-02 05:47:00|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627883230000|2021-08-02 05:47:10|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|0
1627883240000|2021-08-02 05:47:20|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627883260000|2021-08-02 05:47:40|1347.9|1346.7|1348.2|1347|1348.2|1347|1347.9|1346.7|0
1627883280000|2021-08-02 05:48:00|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|5
1627883290000|2021-08-02 05:48:10|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|5
1627883300000|2021-08-02 05:48:20|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627883310000|2021-08-02 05:48:30|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627883340000|2021-08-02 05:49:00|1348.6|1347.4|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|2
1627883350000|2021-08-02 05:49:10|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|0
1627883400000|2021-08-02 05:50:00|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|3
1627883440000|2021-08-02 05:50:40|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|0
1627883450000|2021-08-02 05:50:50|1348.3|1347.1|1347.9|1346.7|1348.4|1347.2|1347.9|1346.7|8
1627883460000|2021-08-02 05:51:00|1347.8|1346.6|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|0
1627883470000|2021-08-02 05:51:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627883490000|2021-08-02 05:51:30|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.6|1346.4|0
1627883500000|2021-08-02 05:51:40|||||||||4
1627883520000|2021-08-02 05:52:00|1347.7|1346.5|1347.8|1346.6|1347.9|1346.7|1347.7|1346.5|1
1627883540000|2021-08-02 05:52:20|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627883560000|2021-08-02 05:52:40|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.6|1346.4|0
1627883570000|2021-08-02 05:52:50|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627883580000|2021-08-02 05:53:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1
1627883610000|2021-08-02 05:53:30|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|1
1627883630000|2021-08-02 05:53:50|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1627883640000|2021-08-02 05:54:00|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627883650000|2021-08-02 05:54:10|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|0
1627883660000|2021-08-02 05:54:20|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627883670000|2021-08-02 05:54:30|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|0
1627883690000|2021-08-02 05:54:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627883700000|2021-08-02 05:55:00|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|2
1627883710000|2021-08-02 05:55:10|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|1
1627883760000|2021-08-02 05:56:00|||||||||1
1627883800000|2021-08-02 05:56:40|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|6
1627883820000|2021-08-02 05:57:00|1347.3|1346.1|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|1
1627883830000|2021-08-02 05:57:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627883880000|2021-08-02 05:58:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1627883890000|2021-08-02 05:58:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627883930000|2021-08-02 05:58:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.1|1345.9|0
1627883940000|2021-08-02 05:59:00|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627883980000|2021-08-02 05:59:40|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|5
1627883990000|2021-08-02 05:59:50|||||||||3
1627884000000|2021-08-02 06:00:00|||||||||5
1627884020000|2021-08-02 06:00:20|||||||||1
1627884050000|2021-08-02 06:00:50|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|3
1627884070000|2021-08-02 06:01:10|1346.9|1345.7|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|15
1627884110000|2021-08-02 06:01:50|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.2|1346|1
1627884120000|2021-08-02 06:02:00|1347.6|1346.4|1347.8|1346.6|1347.8|1346.6|1347.6|1346.4|5
1627884130000|2021-08-02 06:02:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627884140000|2021-08-02 06:02:20|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|0
1627884150000|2021-08-02 06:02:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627884160000|2021-08-02 06:02:40|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627884170000|2021-08-02 06:02:50|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|0
1627884180000|2021-08-02 06:03:00|1347.7|1346.5|1347.9|1346.7|1347.9|1346.7|1347.7|1346.5|1
1627884200000|2021-08-02 06:03:20|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|1
1627884210000|2021-08-02 06:03:30|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|2
1627884220000|2021-08-02 06:03:40|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|3
1627884230000|2021-08-02 06:03:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627884260000|2021-08-02 06:04:20|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|1
1627884270000|2021-08-02 06:04:30|1347.9|1346.7|1348.2|1347|1348.2|1347|1347.9|1346.7|1
1627884280000|2021-08-02 06:04:40|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1627884300000|2021-08-02 06:05:00|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|0
1627884310000|2021-08-02 06:05:10|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|2
1627884320000|2021-08-02 06:05:20|1348.1|1346.9|1348.1|1346.9|1348.2|1347|1348.1|1346.9|0
1627884330000|2021-08-02 06:05:30|||||||||1
1627884340000|2021-08-02 06:05:40|||||||||2
1627884350000|2021-08-02 06:05:50|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627884360000|2021-08-02 06:06:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|4
1627884370000|2021-08-02 06:06:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|2
1627884380000|2021-08-02 06:06:20|1347.8|1346.6|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|1
1627884390000|2021-08-02 06:06:30|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627884400000|2021-08-02 06:06:40|||||||||1
1627884410000|2021-08-02 06:06:50|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1627884420000|2021-08-02 06:07:00|1347.5|1346.3|1347.6|1346.4|1347.7|1346.5|1347.5|1346.3|5
1627884440000|2021-08-02 06:07:20|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627884490000|2021-08-02 06:08:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|3
1627884540000|2021-08-02 06:09:00|1347.9|1346.7|1348.1|1346.9|1348.2|1347|1347.9|1346.7|6
1627884550000|2021-08-02 06:09:10|1347.8|1346.6|1347.7|1346.5|1347.9|1346.7|1347.7|1346.5|0
1627884600000|2021-08-02 06:10:00|1347.6|1346.4|1347.8|1346.6|1347.9|1346.7|1347.6|1346.4|2
1627884620000|2021-08-02 06:10:20|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|0
1627884640000|2021-08-02 06:10:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627884660000|2021-08-02 06:11:00|||||||||1
1627884680000|2021-08-02 06:11:20|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|1
1627884690000|2021-08-02 06:11:30|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|2
1627884720000|2021-08-02 06:12:00|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|2
1627884760000|2021-08-02 06:12:40|||||||||10
1627884770000|2021-08-02 06:12:50|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1627884810000|2021-08-02 06:13:30|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|1
1627884840000|2021-08-02 06:14:00|||||||||1
1627884850000|2021-08-02 06:14:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347|1345.8|1
1627884860000|2021-08-02 06:14:20|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627884880000|2021-08-02 06:14:40|||||||||1
1627884900000|2021-08-02 06:15:00|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|2
1627884910000|2021-08-02 06:15:10|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627884950000|2021-08-02 06:15:50|1347.5|1346.3|1347.6|1346.4|1347.8|1346.6|1347.5|1346.3|2
1627884970000|2021-08-02 06:16:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627884980000|2021-08-02 06:16:20|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|2
1627884990000|2021-08-02 06:16:30|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627885000000|2021-08-02 06:16:40|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1627885010000|2021-08-02 06:16:50|1347.5|1346.3|1347.2|1346|1347.5|1346.3|1347.2|1346|1
1627885040000|2021-08-02 06:17:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|2
1627885050000|2021-08-02 06:17:30|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627885060000|2021-08-02 06:17:40|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|3
1627885080000|2021-08-02 06:18:00|||||||||1
1627885090000|2021-08-02 06:18:10|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|4
1627885100000|2021-08-02 06:18:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627885110000|2021-08-02 06:18:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627885130000|2021-08-02 06:18:50|1347|1345.8|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|0
1627885170000|2021-08-02 06:19:30|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1627885190000|2021-08-02 06:19:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|2
1627885210000|2021-08-02 06:20:10|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|1
1627885230000|2021-08-02 06:20:30|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|0
1627885240000|2021-08-02 06:20:40|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|0
1627885260000|2021-08-02 06:21:00|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|1
1627885290000|2021-08-02 06:21:30|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627885300000|2021-08-02 06:21:40|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|4
1627885310000|2021-08-02 06:21:50|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627885320000|2021-08-02 06:22:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.1|1345.9|3
1627885330000|2021-08-02 06:22:10|1346.9|1345.7|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|3
1627885350000|2021-08-02 06:22:30|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|2
1627885360000|2021-08-02 06:22:40|1347.2|1346|1346.8|1345.6|1347.2|1346|1346.7|1345.5|10
1627885380000|2021-08-02 06:23:00|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627885450000|2021-08-02 06:24:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|5
1627885480000|2021-08-02 06:24:40|||||||||1
1627885510000|2021-08-02 06:25:10|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|2
1627885520000|2021-08-02 06:25:20|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627885530000|2021-08-02 06:25:30|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627885540000|2021-08-02 06:25:40|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627885550000|2021-08-02 06:25:50|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|8
1627885570000|2021-08-02 06:26:10|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1627885580000|2021-08-02 06:26:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627885600000|2021-08-02 06:26:40|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|2
1627885640000|2021-08-02 06:27:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|5
1627885650000|2021-08-02 06:27:30|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627885660000|2021-08-02 06:27:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627885680000|2021-08-02 06:28:00|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627885740000|2021-08-02 06:29:00|||||||||7
1627885760000|2021-08-02 06:29:20|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|2
1627885790000|2021-08-02 06:29:50|1347.8|1346.6|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|8
1627885800000|2021-08-02 06:30:00|1347.9|1346.7|1347.7|1346.5|1347.9|1346.7|1347.7|1346.5|2
1627885810000|2021-08-02 06:30:10|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627885850000|2021-08-02 06:30:50|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|20
1627885860000|2021-08-02 06:31:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|2
1627885870000|2021-08-02 06:31:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627885880000|2021-08-02 06:31:20|||||||||2
1627885910000|2021-08-02 06:31:50|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|3
1627885920000|2021-08-02 06:32:00|1347.6|1346.4|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|2
1627885930000|2021-08-02 06:32:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|0
1627885940000|2021-08-02 06:32:20|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|4
1627885960000|2021-08-02 06:32:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|4
1627885990000|2021-08-02 06:33:10|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|3
1627886000000|2021-08-02 06:33:20|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1
1627886010000|2021-08-02 06:33:30|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.1|1346.9|0
1627886040000|2021-08-02 06:34:00|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1627886050000|2021-08-02 06:34:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1627886060000|2021-08-02 06:34:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627886070000|2021-08-02 06:34:30|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|1
1627886100000|2021-08-02 06:35:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1627886110000|2021-08-02 06:35:10|||||||||2
1627886190000|2021-08-02 06:36:30|||||||||7
1627886220000|2021-08-02 06:37:00|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|2
1627886240000|2021-08-02 06:37:20|||||||||1
1627886260000|2021-08-02 06:37:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627886280000|2021-08-02 06:38:00|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|3
1627886290000|2021-08-02 06:38:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627886300000|2021-08-02 06:38:20|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|1
1627886320000|2021-08-02 06:38:40|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627886350000|2021-08-02 06:39:10|1348.4|1347.2|1348.9|1347.7|1348.9|1347.7|1348.4|1347.2|10
1627886360000|2021-08-02 06:39:20|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1627886370000|2021-08-02 06:39:30|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|0
1627886390000|2021-08-02 06:39:50|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|0
1627886400000|2021-08-02 06:40:00|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|0
1627886410000|2021-08-02 06:40:10|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627886420000|2021-08-02 06:40:20|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|1
1627886450000|2021-08-02 06:40:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|0
1627886520000|2021-08-02 06:42:00|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627886540000|2021-08-02 06:42:20|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1627886560000|2021-08-02 06:42:40|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|2
1627886590000|2021-08-02 06:43:10|1348.9|1347.7|1349.4|1348.2|1349.4|1348.2|1348.9|1347.7|14
1627886600000|2021-08-02 06:43:20|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|6
1627886610000|2021-08-02 06:43:30|1349.7|1348.5|1349.4|1348.2|1349.7|1348.5|1349.4|1348.2|5
1627886620000|2021-08-02 06:43:40|1349.2|1348|1349.2|1348|1349.4|1348.2|1349.2|1348|0
1627886630000|2021-08-02 06:43:50|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|9
1627886640000|2021-08-02 06:44:00|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|1
1627886650000|2021-08-02 06:44:10|1349.1|1347.9|1349.2|1348|1349.3|1348.1|1349.1|1347.9|4
1627886660000|2021-08-02 06:44:20|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1627886670000|2021-08-02 06:44:30|1349.2|1348|1349.2|1348|1349.2|1348|1349.1|1347.9|0
1627886680000|2021-08-02 06:44:40|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|1
1627886690000|2021-08-02 06:44:50|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1627886700000|2021-08-02 06:45:00|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|0
1627886710000|2021-08-02 06:45:10|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|8
1627886730000|2021-08-02 06:45:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1627886740000|2021-08-02 06:45:40|1349.4|1348.2|1349.1|1347.9|1349.4|1348.2|1349.1|1347.9|9
1627886760000|2021-08-02 06:46:00|1348.9|1347.7|1349.1|1347.9|1349.2|1348|1348.9|1347.7|2
1627886770000|2021-08-02 06:46:10|1349|1347.8|1349.2|1348|1349.2|1348|1348.9|1347.7|0
1627886780000|2021-08-02 06:46:20|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|1
1627886800000|2021-08-02 06:46:40|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1627886810000|2021-08-02 06:46:50|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.2|1348|1
1627886820000|2021-08-02 06:47:00|1349.2|1348|1348.9|1347.7|1349.3|1348.1|1348.9|1347.7|5
1627886830000|2021-08-02 06:47:10|1349.1|1347.9|1348.2|1347|1349.1|1347.9|1348.2|1347|14
1627886840000|2021-08-02 06:47:20|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1627886870000|2021-08-02 06:47:50|||||||||3
1627886880000|2021-08-02 06:48:00|||||||||2
1627886910000|2021-08-02 06:48:30|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|5
1627886940000|2021-08-02 06:49:00|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1627886950000|2021-08-02 06:49:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627886960000|2021-08-02 06:49:20|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.7|1346.5|4
1627886970000|2021-08-02 06:49:30|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|11
1627886980000|2021-08-02 06:49:40|||||||||1
1627887000000|2021-08-02 06:50:00|1347.1|1345.9|1347.1|1345.9|1347.2|1346|1347.1|1345.9|5
1627887010000|2021-08-02 06:50:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627887060000|2021-08-02 06:51:00|1347.1|1345.9|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|4
1627887080000|2021-08-02 06:51:20|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1
1627887090000|2021-08-02 06:51:30|1346.3|1345.1|1346.6|1345.4|1346.6|1345.4|1346.2|1345|13
1627887100000|2021-08-02 06:51:40|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|10
1627887160000|2021-08-02 06:52:40|||||||||7
1627887170000|2021-08-02 06:52:50|||||||||1
1627887180000|2021-08-02 06:53:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|2
1627887200000|2021-08-02 06:53:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627887230000|2021-08-02 06:53:50|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|3
1627887290000|2021-08-02 06:54:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1627887300000|2021-08-02 06:55:00|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|1
1627887310000|2021-08-02 06:55:10|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|1
1627887320000|2021-08-02 06:55:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627887330000|2021-08-02 06:55:30|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|0
1627887340000|2021-08-02 06:55:40|1347|1345.8|1347.2|1346|1347.2|1346|1347|1345.8|2
1627887360000|2021-08-02 06:56:00|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|7
1627887370000|2021-08-02 06:56:10|1347.1|1345.9|1347.4|1346.2|1347.4|1346.2|1347.1|1345.9|16
1627887380000|2021-08-02 06:56:20|||||||||1
1627887410000|2021-08-02 06:56:50|||||||||4
1627887420000|2021-08-02 06:57:00|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|2
1627887430000|2021-08-02 06:57:10|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1627887440000|2021-08-02 06:57:20|1347.7|1346.5|1347.3|1346.1|1347.9|1346.7|1347.2|1346|27
1627887450000|2021-08-02 06:57:30|1347.2|1346|1347.4|1346.2|1347.4|1346.2|1347.2|1346|2
1627887460000|2021-08-02 06:57:40|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1627887480000|2021-08-02 06:58:00|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627887510000|2021-08-02 06:58:30|1347.6|1346.4|1347.9|1346.7|1348.1|1346.9|1347.6|1346.4|10
1627887520000|2021-08-02 06:58:40|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|0
1627887530000|2021-08-02 06:58:50|||||||||2
1627887540000|2021-08-02 06:59:00|||||||||5
1627887550000|2021-08-02 06:59:10|1348|1346.8|1348.2|1347|1348.2|1347|1348|1346.8|10
1627887560000|2021-08-02 06:59:20|||||||||4
1627887580000|2021-08-02 06:59:40|||||||||10
1627887590000|2021-08-02 06:59:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627887600000|2021-08-02 07:00:00|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|6
1627887680000|2021-08-02 07:01:20|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|2
1627887690000|2021-08-02 07:01:30|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627887700000|2021-08-02 07:01:40|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|0
1627887710000|2021-08-02 07:01:50|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|0
1627887720000|2021-08-02 07:02:00|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1627887730000|2021-08-02 07:02:10|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627887740000|2021-08-02 07:02:20|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|0
1627887750000|2021-08-02 07:02:30|1348.8|1347.6|1348.9|1347.7|1349|1347.8|1348.8|1347.6|5
1627887760000|2021-08-02 07:02:40|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|0
1627887770000|2021-08-02 07:02:50|||||||||1
1627887780000|2021-08-02 07:03:00|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|2
1627887790000|2021-08-02 07:03:10|1349.3|1348.1|1348.7|1347.5|1349.3|1348.1|1348.7|1347.5|4
1627887800000|2021-08-02 07:03:20|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|1
1627887820000|2021-08-02 07:03:40|||||||||1
1627887840000|2021-08-02 07:04:00|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|0
1627887850000|2021-08-02 07:04:10|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|4
1627887860000|2021-08-02 07:04:20|1348.5|1347.3|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|0
1627887870000|2021-08-02 07:04:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1627887880000|2021-08-02 07:04:40|1348.4|1347.2|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|4
1627887890000|2021-08-02 07:04:50|1348.5|1347.3|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|5
1627887900000|2021-08-02 07:05:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|2
1627887910000|2021-08-02 07:05:10|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|1
1627887930000|2021-08-02 07:05:30|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|0
1627887940000|2021-08-02 07:05:40|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|1
1627887950000|2021-08-02 07:05:50|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|4
1627887960000|2021-08-02 07:06:00|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627887990000|2021-08-02 07:06:30|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|3
1627888000000|2021-08-02 07:06:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1627888050000|2021-08-02 07:07:30|||||||||9
1627888120000|2021-08-02 07:08:40|1348.4|1347.2|1348.5|1347.3|1348.5|1347.3|1348.4|1347.2|9
1627888140000|2021-08-02 07:09:00|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|1
1627888150000|2021-08-02 07:09:10|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1627888170000|2021-08-02 07:09:30|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.2|1347|1
1627888180000|2021-08-02 07:09:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627888200000|2021-08-02 07:10:00|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|4
1627888210000|2021-08-02 07:10:10|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1627888220000|2021-08-02 07:10:20|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|1
1627888230000|2021-08-02 07:10:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627888260000|2021-08-02 07:11:00|||||||||6
1627888270000|2021-08-02 07:11:10|||||||||12
1627888290000|2021-08-02 07:11:30|||||||||1
1627888330000|2021-08-02 07:12:10|||||||||3
1627888340000|2021-08-02 07:12:20|||||||||2
1627888470000|2021-08-02 07:14:30|||||||||1
1627888480000|2021-08-02 07:14:40|||||||||1
1627888510000|2021-08-02 07:15:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|9
1627888530000|2021-08-02 07:15:30|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1627888550000|2021-08-02 07:15:50|1347.9|1346.7|1347.5|1346.3|1347.9|1346.7|1347.5|1346.3|17
1627888560000|2021-08-02 07:16:00|1347.6|1346.4|1347.6|1346.4|1347.7|1346.5|1347.4|1346.2|5
1627888590000|2021-08-02 07:16:30|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1627888600000|2021-08-02 07:16:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|2
1627888610000|2021-08-02 07:16:50|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|0
1627888620000|2021-08-02 07:17:00|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|1
1627888650000|2021-08-02 07:17:30|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1627888700000|2021-08-02 07:18:20|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627888710000|2021-08-02 07:18:30|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1627888720000|2021-08-02 07:18:40|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|1
1627888730000|2021-08-02 07:18:50|1347.5|1346.3|1347.7|1346.5|1347.7|1346.5|1347.5|1346.3|4
1627888740000|2021-08-02 07:19:00|1347.8|1346.6|1347.9|1346.7|1348|1346.8|1347.8|1346.6|2
1627888750000|2021-08-02 07:19:10|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627888760000|2021-08-02 07:19:20|1348|1346.8|1347.8|1346.6|1348|1346.8|1347.7|1346.5|0
1627888770000|2021-08-02 07:19:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627888780000|2021-08-02 07:19:40|1347.8|1346.6|1347.4|1346.2|1347.9|1346.7|1347.4|1346.2|20
1627888800000|2021-08-02 07:20:00|||||||||2
1627888820000|2021-08-02 07:20:20|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|0
1627888830000|2021-08-02 07:20:30|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.2|1346|1
1627888840000|2021-08-02 07:20:40|1347.2|1346|1347.1|1345.9|1347.2|1346|1347.1|1345.9|0
1627888860000|2021-08-02 07:21:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627888880000|2021-08-02 07:21:20|1346.9|1345.7|1346.9|1345.7|1347|1345.8|1346.9|1345.7|4
1627888920000|2021-08-02 07:22:00|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|9
1627888940000|2021-08-02 07:22:20|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|0
1627888970000|2021-08-02 07:22:50|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|4
1627888980000|2021-08-02 07:23:00|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|2
1627889020000|2021-08-02 07:23:40|||||||||1
1627889060000|2021-08-02 07:24:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1
1627889070000|2021-08-02 07:24:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627889090000|2021-08-02 07:24:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1
1627889110000|2021-08-02 07:25:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|0
1627889120000|2021-08-02 07:25:20|1347.8|1346.6|1347.7|1346.5|1347.9|1346.7|1347.7|1346.5|2
1627889160000|2021-08-02 07:26:00|1347.9|1346.7|1348.1|1346.9|1348.2|1347|1347.9|1346.7|3
1627889170000|2021-08-02 07:26:10|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|0
1627889210000|2021-08-02 07:26:50|1348.2|1347|1348.5|1347.3|1348.5|1347.3|1348.2|1347|1
1627889220000|2021-08-02 07:27:00|1348.4|1347.2|1348|1346.8|1348.4|1347.2|1347.9|1346.7|2
1627889250000|2021-08-02 07:27:30|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|2
1627889290000|2021-08-02 07:28:10|1347.7|1346.5|1347.5|1346.3|1347.7|1346.5|1347.5|1346.3|3
1627889300000|2021-08-02 07:28:20|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|0
1627889320000|2021-08-02 07:28:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1627889330000|2021-08-02 07:28:50|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|0
1627889340000|2021-08-02 07:29:00|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|5
1627889360000|2021-08-02 07:29:20|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|2
1627889370000|2021-08-02 07:29:30|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|1
1627889380000|2021-08-02 07:29:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|5
1627889390000|2021-08-02 07:29:50|||||||||1
1627889400000|2021-08-02 07:30:00|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627889440000|2021-08-02 07:30:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627889480000|2021-08-02 07:31:20|1347.2|1346|1347.2|1346|1347.2|1346|1347.1|1345.9|8
1627889520000|2021-08-02 07:32:00|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|3
1627889530000|2021-08-02 07:32:10|1347.2|1346|1347.1|1345.9|1347.2|1346|1346.9|1345.7|3
1627889540000|2021-08-02 07:32:20|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627889550000|2021-08-02 07:32:30|1346.8|1345.6|1346.6|1345.4|1346.8|1345.6|1346.6|1345.4|0
1627889560000|2021-08-02 07:32:40|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|1
1627889580000|2021-08-02 07:33:00|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|0
1627889590000|2021-08-02 07:33:10|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627889600000|2021-08-02 07:33:20|1346.8|1345.6|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|5
1627889610000|2021-08-02 07:33:30|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|0
1627889620000|2021-08-02 07:33:40|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1627889630000|2021-08-02 07:33:50|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1
1627889640000|2021-08-02 07:34:00|1346.9|1345.7|1347.1|1345.9|1347.2|1346|1346.9|1345.7|8
1627889650000|2021-08-02 07:34:10|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|3
1627889690000|2021-08-02 07:34:50|1347.4|1346.2|1347.6|1346.4|1347.7|1346.5|1347.4|1346.2|1
1627889710000|2021-08-02 07:35:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627889760000|2021-08-02 07:36:00|1347.8|1346.6|1347.9|1346.7|1348.1|1346.9|1347.8|1346.6|6
1627889780000|2021-08-02 07:36:20|||||||||1
1627889790000|2021-08-02 07:36:30|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|0
1627889800000|2021-08-02 07:36:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627889810000|2021-08-02 07:36:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|0
1627889820000|2021-08-02 07:37:00|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627889870000|2021-08-02 07:37:50|1347.8|1346.6|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|2
1627889880000|2021-08-02 07:38:00|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627889890000|2021-08-02 07:38:10|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1
1627889930000|2021-08-02 07:38:50|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|1
1627889940000|2021-08-02 07:39:00|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|0
1627889980000|2021-08-02 07:39:40|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|0
1627890000000|2021-08-02 07:40:00|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627890030000|2021-08-02 07:40:30|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1627890050000|2021-08-02 07:40:50|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|1
1627890080000|2021-08-02 07:41:20|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1
1627890090000|2021-08-02 07:41:30|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|0
1627890100000|2021-08-02 07:41:40|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|0
1627890120000|2021-08-02 07:42:00|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1627890140000|2021-08-02 07:42:20|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627890180000|2021-08-02 07:43:00|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.5|1346.3|2
1627890190000|2021-08-02 07:43:10|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|2
1627890220000|2021-08-02 07:43:40|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1627890240000|2021-08-02 07:44:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627890280000|2021-08-02 07:44:40|1347.2|1346|1347.1|1345.9|1347.2|1346|1347.1|1345.9|1
1627890300000|2021-08-02 07:45:00|||||||||2
1627890370000|2021-08-02 07:46:10|1346.9|1345.7|1346.6|1345.4|1346.9|1345.7|1346.6|1345.4|3
1627890380000|2021-08-02 07:46:20|1346.4|1345.2|1346.3|1345.1|1346.4|1345.2|1346.3|1345.1|0
1627890390000|2021-08-02 07:46:30|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|0
1627890400000|2021-08-02 07:46:40|1346.3|1345.1|1346.3|1345.1|1346.4|1345.2|1346.3|1345.1|1
1627890420000|2021-08-02 07:47:00|||||||||8
1627890440000|2021-08-02 07:47:20|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|0
1627890450000|2021-08-02 07:47:30|1346.3|1345.1|1346.6|1345.4|1346.6|1345.4|1346.3|1345.1|9
1627890470000|2021-08-02 07:47:50|||||||||1
1627890480000|2021-08-02 07:48:00|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627890510000|2021-08-02 07:48:30|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|3
1627890520000|2021-08-02 07:48:40|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627890530000|2021-08-02 07:48:50|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1
1627890600000|2021-08-02 07:50:00|1346.4|1345.2|1346.3|1345.1|1346.4|1345.2|1346.3|1345.1|2
1627890610000|2021-08-02 07:50:10|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|0
1627890620000|2021-08-02 07:50:20|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|3
1627890640000|2021-08-02 07:50:40|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|1
1627890660000|2021-08-02 07:51:00|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|7
1627890670000|2021-08-02 07:51:10|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|11
1627890690000|2021-08-02 07:51:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627890700000|2021-08-02 07:51:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1627890710000|2021-08-02 07:51:50|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|0
1627890720000|2021-08-02 07:52:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|3
1627890740000|2021-08-02 07:52:20|1346.4|1345.2|1346.3|1345.1|1346.4|1345.2|1346.3|1345.1|0
1627890790000|2021-08-02 07:53:10|1346.2|1345|1346.2|1345|1346.3|1345.1|1346.2|1345|2
1627890800000|2021-08-02 07:53:20|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|2
1627890810000|2021-08-02 07:53:30|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|1
1627890820000|2021-08-02 07:53:40|||||||||11
1627890840000|2021-08-02 07:54:00|||||||||1
1627890860000|2021-08-02 07:54:20|||||||||1
1627890870000|2021-08-02 07:54:30|1346|1344.8|1345.8|1344.6|1346|1344.8|1345.8|1344.6|5
1627890880000|2021-08-02 07:54:40|1345.7|1344.5|1345.6|1344.4|1345.7|1344.5|1345.6|1344.4|12
1627890900000|2021-08-02 07:55:00|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|0
1627890920000|2021-08-02 07:55:20|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|1
1627890930000|2021-08-02 07:55:30|1345.6|1344.4|1345.4|1344.2|1345.6|1344.4|1345.4|1344.2|20
1627890940000|2021-08-02 07:55:40|1345.2|1344|1344.2|1343|1345.2|1344|1343.8|1342.6|45
1627890950000|2021-08-02 07:55:50|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|4
1627890960000|2021-08-02 07:56:00|1344.2|1343|1344.3|1343.1|1344.4|1343.2|1344.2|1343|4
1627890970000|2021-08-02 07:56:10|1344.5|1343.3|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|2
1627890980000|2021-08-02 07:56:20|1344.4|1343.2|1344.3|1343.1|1344.6|1343.4|1344.3|1343.1|3
1627890990000|2021-08-02 07:56:30|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|0
1627891000000|2021-08-02 07:56:40|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|3
1627891010000|2021-08-02 07:56:50|1343.9|1342.7|1343.4|1342.2|1343.9|1342.7|1343.4|1342.2|21
1627891040000|2021-08-02 07:57:20|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|5
1627891050000|2021-08-02 07:57:30|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|8
1627891070000|2021-08-02 07:57:50|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|3
1627891080000|2021-08-02 07:58:00|1343|1341.8|1343.2|1342|1343.2|1342|1343|1341.8|0
1627891090000|2021-08-02 07:58:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|5
1627891100000|2021-08-02 07:58:20|||||||||11
1627891110000|2021-08-02 07:58:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|1
1627891120000|2021-08-02 07:58:40|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|1
1627891140000|2021-08-02 07:59:00|1343.1|1341.9|1343|1341.8|1343.2|1342|1343|1341.8|3
1627891160000|2021-08-02 07:59:20|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343|1341.8|3
1627891190000|2021-08-02 07:59:50|1343|1341.8|1342.8|1341.6|1343|1341.8|1342.7|1341.5|29
1627891200000|2021-08-02 08:00:00|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.7|1341.5|5
1627891220000|2021-08-02 08:00:20|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|2
1627891230000|2021-08-02 08:00:30|1342.7|1341.5|1343|1341.8|1343.1|1341.9|1342.7|1341.5|1
1627891250000|2021-08-02 08:00:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1627891260000|2021-08-02 08:01:00|1343|1341.8|1343.4|1342.2|1343.4|1342.2|1343|1341.8|10
1627891270000|2021-08-02 08:01:10|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|1
1627891280000|2021-08-02 08:01:20|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|13
1627891310000|2021-08-02 08:01:50|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1627891320000|2021-08-02 08:02:00|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1
1627891340000|2021-08-02 08:02:20|||||||||1
1627891350000|2021-08-02 08:02:30|1343.2|1342|1343.1|1341.9|1343.3|1342.1|1343.1|1341.9|5
1627891360000|2021-08-02 08:02:40|1343|1341.8|1343.1|1341.9|1343.1|1341.9|1343|1341.8|0
1627891380000|2021-08-02 08:03:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|1
1627891390000|2021-08-02 08:03:10|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|2
1627891410000|2021-08-02 08:03:30|1343.2|1342|1342.8|1341.6|1343.2|1342|1342.8|1341.6|3
1627891420000|2021-08-02 08:03:40|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|4
1627891430000|2021-08-02 08:03:50|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|0
1627891440000|2021-08-02 08:04:00|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|1
1627891450000|2021-08-02 08:04:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|12
1627891460000|2021-08-02 08:04:20|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|4
1627891470000|2021-08-02 08:04:30|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1
1627891480000|2021-08-02 08:04:40|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|3
1627891490000|2021-08-02 08:04:50|||||||||1
1627891500000|2021-08-02 08:05:00|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|6
1627891520000|2021-08-02 08:05:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|3
1627891530000|2021-08-02 08:05:30|||||||||1
1627891540000|2021-08-02 08:05:40|1343.6|1342.4|1343.4|1342.2|1343.6|1342.4|1343.3|1342.1|8
1627891550000|2021-08-02 08:05:50|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|0
1627891560000|2021-08-02 08:06:00|1343.6|1342.4|1343.3|1342.1|1343.6|1342.4|1343.3|1342.1|1
1627891570000|2021-08-02 08:06:10|1343.4|1342.2|1343.2|1342|1343.4|1342.2|1343.2|1342|1
1627891590000|2021-08-02 08:06:30|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|4
1627891600000|2021-08-02 08:06:40|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|0
1627891610000|2021-08-02 08:06:50|1343|1341.8|1343.1|1341.9|1343.1|1341.9|1343|1341.8|1
1627891630000|2021-08-02 08:07:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1
1627891640000|2021-08-02 08:07:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1627891650000|2021-08-02 08:07:30|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1
1627891700000|2021-08-02 08:08:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1627891710000|2021-08-02 08:08:30|1343.1|1341.9|1343.2|1342|1343.2|1342|1343.1|1341.9|0
1627891720000|2021-08-02 08:08:40|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|1
1627891740000|2021-08-02 08:09:00|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|2
1627891770000|2021-08-02 08:09:30|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1627891780000|2021-08-02 08:09:40|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|2
1627891790000|2021-08-02 08:09:50|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1627891800000|2021-08-02 08:10:00|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|1
1627891840000|2021-08-02 08:10:40|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|12
1627891850000|2021-08-02 08:10:50|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627891860000|2021-08-02 08:11:00|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|1
1627891870000|2021-08-02 08:11:10|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1
1627891910000|2021-08-02 08:11:50|1343.7|1342.5|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|0
1627891920000|2021-08-02 08:12:00|||||||||1
1627891930000|2021-08-02 08:12:10|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1
1627891950000|2021-08-02 08:12:30|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1627891960000|2021-08-02 08:12:40|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|4
1627891980000|2021-08-02 08:13:00|||||||||1
1627891990000|2021-08-02 08:13:10|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|8
1627892020000|2021-08-02 08:13:40|||||||||1
1627892030000|2021-08-02 08:13:50|1343.2|1342|1343.4|1342.2|1343.4|1342.2|1343.2|1342|4
1627892040000|2021-08-02 08:14:00|1343.2|1342|1343.4|1342.2|1343.4|1342.2|1343.2|1342|2
1627892050000|2021-08-02 08:14:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|5
1627892090000|2021-08-02 08:14:50|||||||||1
1627892100000|2021-08-02 08:15:00|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|2
1627892150000|2021-08-02 08:15:50|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|3
1627892200000|2021-08-02 08:16:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1627892210000|2021-08-02 08:16:50|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|1
1627892220000|2021-08-02 08:17:00|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|3
1627892230000|2021-08-02 08:17:10|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1
1627892240000|2021-08-02 08:17:20|||||||||1
1627892270000|2021-08-02 08:17:50|||||||||3
1627892310000|2021-08-02 08:18:30|1343.7|1342.5|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|8
1627892320000|2021-08-02 08:18:40|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1627892330000|2021-08-02 08:18:50|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1
1627892340000|2021-08-02 08:19:00|||||||||2
1627892350000|2021-08-02 08:19:10|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|6
1627892360000|2021-08-02 08:19:20|||||||||1
1627892390000|2021-08-02 08:19:50|1343.5|1342.3|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|2
1627892400000|2021-08-02 08:20:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1627892420000|2021-08-02 08:20:20|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1
1627892430000|2021-08-02 08:20:30|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|3
1627892440000|2021-08-02 08:20:40|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1
1627892470000|2021-08-02 08:21:10|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|2
1627892490000|2021-08-02 08:21:30|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|1
1627892520000|2021-08-02 08:22:00|1344.1|1342.9|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|4
1627892540000|2021-08-02 08:22:20|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|1
1627892550000|2021-08-02 08:22:30|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627892570000|2021-08-02 08:22:50|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1
1627892580000|2021-08-02 08:23:00|1343.9|1342.7|1344.1|1342.9|1344.1|1342.9|1343.9|1342.7|1
1627892640000|2021-08-02 08:24:00|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|3
1627892670000|2021-08-02 08:24:30|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|0
1627892680000|2021-08-02 08:24:40|1344.2|1343|1344.1|1342.9|1344.2|1343|1344.1|1342.9|0
1627892690000|2021-08-02 08:24:50|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627892710000|2021-08-02 08:25:10|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|0
1627892720000|2021-08-02 08:25:20|1344.1|1342.9|1344.1|1342.9|1344.3|1343.1|1344.1|1342.9|0
1627892730000|2021-08-02 08:25:30|1344.2|1343|1344.1|1342.9|1344.2|1343|1344.1|1342.9|0
1627892740000|2021-08-02 08:25:40|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627892760000|2021-08-02 08:26:00|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|2
1627892800000|2021-08-02 08:26:40|1344.2|1343|1344.1|1342.9|1344.2|1343|1344.1|1342.9|0
1627892820000|2021-08-02 08:27:00|1344.3|1343.1|1344.1|1342.9|1344.3|1343.1|1343.9|1342.7|2
1627892830000|2021-08-02 08:27:10|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627892850000|2021-08-02 08:27:30|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|5
1627892860000|2021-08-02 08:27:40|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1627892870000|2021-08-02 08:27:50|1343.9|1342.7|1343.7|1342.5|1343.9|1342.7|1343.7|1342.5|2
1627892880000|2021-08-02 08:28:00|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1627892900000|2021-08-02 08:28:20|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1627892910000|2021-08-02 08:28:30|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|15
1627892920000|2021-08-02 08:28:40|||||||||1
1627892950000|2021-08-02 08:29:10|||||||||2
1627892970000|2021-08-02 08:29:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|20
1627893000000|2021-08-02 08:30:00|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1627893010000|2021-08-02 08:30:10|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1627893050000|2021-08-02 08:30:50|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|11
1627893060000|2021-08-02 08:31:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|2
1627893090000|2021-08-02 08:31:30|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|7
1627893100000|2021-08-02 08:31:40|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|2
1627893110000|2021-08-02 08:31:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1627893140000|2021-08-02 08:32:20|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|1
1627893160000|2021-08-02 08:32:40|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|1
1627893190000|2021-08-02 08:33:10|1343.2|1342|1342.9|1341.7|1343.2|1342|1342.9|1341.7|1
1627893200000|2021-08-02 08:33:20|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|0
1627893210000|2021-08-02 08:33:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1627893220000|2021-08-02 08:33:40|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|0
1627893230000|2021-08-02 08:33:50|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.9|1341.7|1
1627893240000|2021-08-02 08:34:00|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|2
1627893300000|2021-08-02 08:35:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1627893330000|2021-08-02 08:35:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|4
1627893350000|2021-08-02 08:35:50|1343.2|1342|1343|1341.8|1343.2|1342|1343|1341.8|1
1627893360000|2021-08-02 08:36:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1627893400000|2021-08-02 08:36:40|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|1
1627893430000|2021-08-02 08:37:10|||||||||3
1627893490000|2021-08-02 08:38:10|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|0
1627893540000|2021-08-02 08:39:00|||||||||1
1627893560000|2021-08-02 08:39:20|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1627893570000|2021-08-02 08:39:30|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|8
1627893590000|2021-08-02 08:39:50|1343|1341.8|1343|1341.8|1343|1341.8|1342.9|1341.7|3
1627893650000|2021-08-02 08:40:50|1343.2|1342|1343|1341.8|1343.2|1342|1343|1341.8|1
1627893660000|2021-08-02 08:41:00|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|1
1627893700000|2021-08-02 08:41:40|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1627893790000|2021-08-02 08:43:10|||||||||10
1627893820000|2021-08-02 08:43:40|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|4
1627893830000|2021-08-02 08:43:50|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1627893860000|2021-08-02 08:44:20|1343.8|1342.6|1344|1342.8|1344|1342.8|1343.8|1342.6|3
1627893880000|2021-08-02 08:44:40|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627893900000|2021-08-02 08:45:00|1344.1|1342.9|1344|1342.8|1344.1|1342.9|1344|1342.8|4
1627893910000|2021-08-02 08:45:10|1344.1|1342.9|1344|1342.8|1344.1|1342.9|1344|1342.8|0
1627893920000|2021-08-02 08:45:20|1344.1|1342.9|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|0
1627893940000|2021-08-02 08:45:40|1344.2|1343|1344|1342.8|1344.2|1343|1344|1342.8|4
1627893950000|2021-08-02 08:45:50|1343.9|1342.7|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|0
1627893970000|2021-08-02 08:46:10|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|3
1627893990000|2021-08-02 08:46:30|1344.2|1343|1344.3|1343.1|1344.3|1343.1|1344.2|1343|5
1627894000000|2021-08-02 08:46:40|1344.2|1343|1344|1342.8|1344.2|1343|1344|1342.8|2
1627894010000|2021-08-02 08:46:50|1344.1|1342.9|1344|1342.8|1344.1|1342.9|1344|1342.8|0
1627894020000|2021-08-02 08:47:00|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|0
1627894040000|2021-08-02 08:47:20|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627894050000|2021-08-02 08:47:30|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1627894060000|2021-08-02 08:47:40|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627894100000|2021-08-02 08:48:20|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1627894130000|2021-08-02 08:48:50|1343.9|1342.7|1344|1342.8|1344.1|1342.9|1343.9|1342.7|2
1627894140000|2021-08-02 08:49:00|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|0
1627894160000|2021-08-02 08:49:20|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|0
1627894190000|2021-08-02 08:49:50|1344|1342.8|1344.1|1342.9|1344.2|1343|1344|1342.8|0
1627894210000|2021-08-02 08:50:10|1344.2|1343|1344|1342.8|1344.2|1343|1344|1342.8|7
1627894220000|2021-08-02 08:50:20|1344.1|1342.9|1343.7|1342.5|1344.1|1342.9|1343.7|1342.5|11
1627894260000|2021-08-02 08:51:00|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|1
1627894290000|2021-08-02 08:51:30|1343.4|1342.2|1343.5|1342.3|1343.6|1342.4|1343.4|1342.2|0
1627894310000|2021-08-02 08:51:50|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|0
1627894330000|2021-08-02 08:52:10|1343.4|1342.2|1343.2|1342|1343.4|1342.2|1343.2|1342|8
1627894340000|2021-08-02 08:52:20|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|0
1627894350000|2021-08-02 08:52:30|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|0
1627894370000|2021-08-02 08:52:50|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|1
1627894380000|2021-08-02 08:53:00|||||||||1
1627894410000|2021-08-02 08:53:30|||||||||2
1627894430000|2021-08-02 08:53:50|||||||||1
1627894440000|2021-08-02 08:54:00|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1
1627894480000|2021-08-02 08:54:40|1343.4|1342.2|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|2
1627894490000|2021-08-02 08:54:50|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|8
1627894500000|2021-08-02 08:55:00|||||||||1
1627894540000|2021-08-02 08:55:40|||||||||2
1627894550000|2021-08-02 08:55:50|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|0
1627894560000|2021-08-02 08:56:00|||||||||1
1627894580000|2021-08-02 08:56:20|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1627894590000|2021-08-02 08:56:30|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|0
1627894600000|2021-08-02 08:56:40|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|0
1627894610000|2021-08-02 08:56:50|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|0
1627894620000|2021-08-02 08:57:00|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1627894630000|2021-08-02 08:57:10|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|7
1627894640000|2021-08-02 08:57:20|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1627894650000|2021-08-02 08:57:30|1343.4|1342.2|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|0
1627894670000|2021-08-02 08:57:50|1343.5|1342.3|1343.2|1342|1343.5|1342.3|1343.2|1342|2
1627894680000|2021-08-02 08:58:00|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|26
1627894690000|2021-08-02 08:58:10|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|12
1627894700000|2021-08-02 08:58:20|1342.7|1341.5|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|6
1627894710000|2021-08-02 08:58:30|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.4|1341.2|3
1627894730000|2021-08-02 08:58:50|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|3
1627894770000|2021-08-02 08:59:30|1342.9|1341.7|1343.2|1342|1343.2|1342|1342.9|1341.7|21
1627894780000|2021-08-02 08:59:40|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|0
1627894810000|2021-08-02 09:00:10|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|5
1627894900000|2021-08-02 09:01:40|||||||||2
1627894910000|2021-08-02 09:01:50|||||||||1
1627894920000|2021-08-02 09:02:00|1343.7|1342.5|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|2
1627894950000|2021-08-02 09:02:30|1343.6|1342.4|1344|1342.8|1344|1342.8|1343.6|1342.4|4
1627894980000|2021-08-02 09:03:00|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1344.2|1343|3
1627894990000|2021-08-02 09:03:10|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|4
1627895040000|2021-08-02 09:04:00|||||||||1
1627895050000|2021-08-02 09:04:10|1344.2|1343|1344.3|1343.1|1344.3|1343.1|1344.2|1343|0
1627895100000|2021-08-02 09:05:00|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627895130000|2021-08-02 09:05:30|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|3
1627895140000|2021-08-02 09:05:40|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1627895150000|2021-08-02 09:05:50|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1
1627895180000|2021-08-02 09:06:20|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1627895200000|2021-08-02 09:06:40|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|4
1627895230000|2021-08-02 09:07:10|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|5
1627895280000|2021-08-02 09:08:00|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|1
1627895290000|2021-08-02 09:08:10|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|1
1627895330000|2021-08-02 09:08:50|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1627895340000|2021-08-02 09:09:00|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.4|1343.2|8
1627895350000|2021-08-02 09:09:10|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1627895360000|2021-08-02 09:09:20|1344.4|1343.2|1344.6|1343.4|1344.6|1343.4|1344.4|1343.2|0
1627895400000|2021-08-02 09:10:00|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|0
1627895420000|2021-08-02 09:10:20|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|0
1627895450000|2021-08-02 09:10:50|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1
1627895490000|2021-08-02 09:11:30|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|2
1627895510000|2021-08-02 09:11:50|1344.2|1343|1344.4|1343.2|1344.4|1343.2|1344.2|1343|3
1627895540000|2021-08-02 09:12:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1
1627895590000|2021-08-02 09:13:10|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627895610000|2021-08-02 09:13:30|||||||||1
1627895650000|2021-08-02 09:14:10|||||||||1
1627895710000|2021-08-02 09:15:10|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|8
1627895720000|2021-08-02 09:15:20|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627895730000|2021-08-02 09:15:30|1344|1342.8|1344.2|1343|1344.2|1343|1344|1342.8|3
1627895740000|2021-08-02 09:15:40|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|2
1627895760000|2021-08-02 09:16:00|1344.2|1343|1344.3|1343.1|1344.3|1343.1|1344.2|1343|1
1627895810000|2021-08-02 09:16:50|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|3
1627895860000|2021-08-02 09:17:40|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1627895920000|2021-08-02 09:18:40|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|5
1627895930000|2021-08-02 09:18:50|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|0
1627895940000|2021-08-02 09:19:00|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1
1627895950000|2021-08-02 09:19:10|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|0
1627895960000|2021-08-02 09:19:20|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|0
1627895970000|2021-08-02 09:19:30|||||||||4
1627896000000|2021-08-02 09:20:00|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|2
1627896010000|2021-08-02 09:20:10|1344.6|1343.4|1344.9|1343.7|1344.9|1343.7|1344.6|1343.4|17
1627896040000|2021-08-02 09:20:40|||||||||1
1627896060000|2021-08-02 09:21:00|1345.2|1344|1345.2|1344|1345.2|1344|1345|1343.8|5
1627896080000|2021-08-02 09:21:20|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|0
1627896090000|2021-08-02 09:21:30|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1627896170000|2021-08-02 09:22:50|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|8
1627896190000|2021-08-02 09:23:10|||||||||1
1627896210000|2021-08-02 09:23:30|||||||||50
1627896240000|2021-08-02 09:24:00|||||||||2
1627896270000|2021-08-02 09:24:30|||||||||1
1627896300000|2021-08-02 09:25:00|1344.9|1343.7|1344.9|1343.7|1345|1343.8|1344.9|1343.7|8
1627896310000|2021-08-02 09:25:10|||||||||2
1627896320000|2021-08-02 09:25:20|1344.8|1343.6|1344.9|1343.7|1345|1343.8|1344.8|1343.6|2
1627896330000|2021-08-02 09:25:30|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|0
1627896340000|2021-08-02 09:25:40|1344.9|1343.7|1344.9|1343.7|1345|1343.8|1344.9|1343.7|0
1627896350000|2021-08-02 09:25:50|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.9|1343.7|0
1627896360000|2021-08-02 09:26:00|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|2
1627896370000|2021-08-02 09:26:10|1344.7|1343.5|1344.5|1343.3|1344.7|1343.5|1344.4|1343.2|3
1627896380000|2021-08-02 09:26:20|1344.4|1343.2|1344.5|1343.3|1344.7|1343.5|1344.4|1343.2|32
1627896390000|2021-08-02 09:26:30|1344.4|1343.2|1344.2|1343|1344.4|1343.2|1344.2|1343|6
1627896400000|2021-08-02 09:26:40|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|1
1627896410000|2021-08-02 09:26:50|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|9
1627896420000|2021-08-02 09:27:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1627896470000|2021-08-02 09:27:50|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|3
1627896490000|2021-08-02 09:28:10|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627896500000|2021-08-02 09:28:20|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1627896540000|2021-08-02 09:29:00|1343.7|1342.5|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|1
1627896550000|2021-08-02 09:29:10|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|2
1627896560000|2021-08-02 09:29:20|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|2
1627896590000|2021-08-02 09:29:50|1343.7|1342.5|1343.8|1342.6|1343.9|1342.7|1343.7|1342.5|4
1627896600000|2021-08-02 09:30:00|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627896610000|2021-08-02 09:30:10|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|2
1627896620000|2021-08-02 09:30:20|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|1
1627896630000|2021-08-02 09:30:30|1344.2|1343|1344.4|1343.2|1344.4|1343.2|1344.2|1343|2
1627896640000|2021-08-02 09:30:40|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|0
1627896650000|2021-08-02 09:30:50|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|4
1627896660000|2021-08-02 09:31:00|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.5|1343.3|1
1627896670000|2021-08-02 09:31:10|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|1
1627896690000|2021-08-02 09:31:30|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|2
1627896720000|2021-08-02 09:32:00|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|1
1627896740000|2021-08-02 09:32:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1
1627896750000|2021-08-02 09:32:30|||||||||1
1627896760000|2021-08-02 09:32:40|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627896790000|2021-08-02 09:33:10|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|2
1627896840000|2021-08-02 09:34:00|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|2
1627896850000|2021-08-02 09:34:10|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|0
1627896860000|2021-08-02 09:34:20|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|0
1627896890000|2021-08-02 09:34:50|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1627896900000|2021-08-02 09:35:00|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|0
1627896950000|2021-08-02 09:35:50|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|3
1627896970000|2021-08-02 09:36:10|1344.6|1343.4|1344.8|1343.6|1344.8|1343.6|1344.6|1343.4|1
1627897000000|2021-08-02 09:36:40|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|2
1627897040000|2021-08-02 09:37:20|1345.4|1344.2|1345.2|1344|1345.4|1344.2|1345.2|1344|10
1627897050000|2021-08-02 09:37:30|||||||||3
1627897060000|2021-08-02 09:37:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1627897070000|2021-08-02 09:37:50|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1627897130000|2021-08-02 09:38:50|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|2
1627897150000|2021-08-02 09:39:10|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|4
1627897180000|2021-08-02 09:39:40|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1627897190000|2021-08-02 09:39:50|1345|1343.8|1344.8|1343.6|1345.1|1343.9|1344.8|1343.6|3
1627897250000|2021-08-02 09:40:50|||||||||1
1627897280000|2021-08-02 09:41:20|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1627897290000|2021-08-02 09:41:30|||||||||3
1627897320000|2021-08-02 09:42:00|||||||||1
1627897350000|2021-08-02 09:42:30|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|7
1627897360000|2021-08-02 09:42:40|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|1
1627897370000|2021-08-02 09:42:50|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627897380000|2021-08-02 09:43:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|5
1627897390000|2021-08-02 09:43:10|1342.9|1341.7|1343|1341.8|1343.1|1341.9|1342.7|1341.5|13
1627897400000|2021-08-02 09:43:20|1342.9|1341.7|1342.4|1341.2|1342.9|1341.7|1342.4|1341.2|4
1627897410000|2021-08-02 09:43:30|1342.5|1341.3|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|8
1627897420000|2021-08-02 09:43:40|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|3
1627897430000|2021-08-02 09:43:50|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|3
1627897450000|2021-08-02 09:44:10|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1627897460000|2021-08-02 09:44:20|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|2
1627897490000|2021-08-02 09:44:50|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|4
1627897500000|2021-08-02 09:45:00|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|0
1627897530000|2021-08-02 09:45:30|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|0
1627897550000|2021-08-02 09:45:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1627897560000|2021-08-02 09:46:00|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|13
1627897570000|2021-08-02 09:46:10|1343|1341.8|1343.2|1342|1343.2|1342|1343|1341.8|1
1627897600000|2021-08-02 09:46:40|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|3
1627897620000|2021-08-02 09:47:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1627897650000|2021-08-02 09:47:30|1342.8|1341.6|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|5
1627897660000|2021-08-02 09:47:40|1342.9|1341.7|1343.2|1342|1343.2|1342|1342.9|1341.7|1
1627897710000|2021-08-02 09:48:30|||||||||11
1627897720000|2021-08-02 09:48:40|1343.7|1342.5|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|10
1627897740000|2021-08-02 09:49:00|||||||||7
1627897760000|2021-08-02 09:49:20|||||||||1
1627897780000|2021-08-02 09:49:40|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|0
1627897800000|2021-08-02 09:50:00|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627897810000|2021-08-02 09:50:10|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|2
1627897820000|2021-08-02 09:50:20|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627897840000|2021-08-02 09:50:40|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|4
1627897850000|2021-08-02 09:50:50|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627897860000|2021-08-02 09:51:00|||||||||1
1627897870000|2021-08-02 09:51:10|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1627897880000|2021-08-02 09:51:20|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|0
1627897930000|2021-08-02 09:52:10|1344.7|1343.5|1344.5|1343.3|1344.7|1343.5|1344.5|1343.3|3
1627897940000|2021-08-02 09:52:20|1344.7|1343.5|1344.5|1343.3|1344.7|1343.5|1344.5|1343.3|4
1627897950000|2021-08-02 09:52:30|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|0
1627897970000|2021-08-02 09:52:50|1344.5|1343.3|1344.7|1343.5|1344.7|1343.5|1344.5|1343.3|2
1627897980000|2021-08-02 09:53:00|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|0
1627897990000|2021-08-02 09:53:10|1344.8|1343.6|1345.1|1343.9|1345.2|1344|1344.8|1343.6|5
1627898000000|2021-08-02 09:53:20|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627898010000|2021-08-02 09:53:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1627898020000|2021-08-02 09:53:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1627898070000|2021-08-02 09:54:30|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|2
1627898120000|2021-08-02 09:55:20|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1345.2|1344|0
1627898150000|2021-08-02 09:55:50|1345.2|1344|1345.2|1344|1345.3|1344.1|1345.2|1344|3
1627898160000|2021-08-02 09:56:00|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|7
1627898180000|2021-08-02 09:56:20|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1627898220000|2021-08-02 09:57:00|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|1
1627898230000|2021-08-02 09:57:10|1345.2|1344|1344.8|1343.6|1345.2|1344|1344.8|1343.6|5
1627898240000|2021-08-02 09:57:20|1345|1343.8|1345|1343.8|1345.1|1343.9|1345|1343.8|10
1627898250000|2021-08-02 09:57:30|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1627898290000|2021-08-02 09:58:10|1344.7|1343.5|1344.5|1343.3|1344.7|1343.5|1344.5|1343.3|0
1627898300000|2021-08-02 09:58:20|1344.6|1343.4|1344.9|1343.7|1344.9|1343.7|1344.6|1343.4|2
1627898340000|2021-08-02 09:59:00|1345|1343.8|1345.2|1344|1345.2|1344|1345|1343.8|0
1627898360000|2021-08-02 09:59:20|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|0
1627898370000|2021-08-02 09:59:30|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627898380000|2021-08-02 09:59:40|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|0
1627898410000|2021-08-02 10:00:10|1345.1|1343.9|1345|1343.8|1345.1|1343.9|1345|1343.8|0
1627898430000|2021-08-02 10:00:30|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1627898440000|2021-08-02 10:00:40|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|1
1627898450000|2021-08-02 10:00:50|||||||||1
1627898500000|2021-08-02 10:01:40|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1
1627898510000|2021-08-02 10:01:50|||||||||1
1627898520000|2021-08-02 10:02:00|1344.4|1343.2|1344.6|1343.4|1344.6|1343.4|1344.4|1343.2|1
1627898540000|2021-08-02 10:02:20|1344.7|1343.5|1344.8|1343.6|1344.9|1343.7|1344.6|1343.4|1
1627898570000|2021-08-02 10:02:50|1344.7|1343.5|1344.8|1343.6|1344.9|1343.7|1344.7|1343.5|1
1627898580000|2021-08-02 10:03:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1627898620000|2021-08-02 10:03:40|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1627898640000|2021-08-02 10:04:00|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1627898670000|2021-08-02 10:04:30|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|3
1627898680000|2021-08-02 10:04:40|1344.2|1343|1344.1|1342.9|1344.3|1343.1|1344.1|1342.9|11
1627898690000|2021-08-02 10:04:50|1344|1342.8|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|1
1627898710000|2021-08-02 10:05:10|1344.2|1343|1344.4|1343.2|1344.4|1343.2|1344.2|1343|2
1627898720000|2021-08-02 10:05:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1627898730000|2021-08-02 10:05:30|1344.2|1343|1344.3|1343.1|1344.3|1343.1|1344.2|1343|1
1627898780000|2021-08-02 10:06:20|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627898790000|2021-08-02 10:06:30|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1344.2|1343|1
1627898880000|2021-08-02 10:08:00|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1343.9|1342.7|7
1627898890000|2021-08-02 10:08:10|1343.9|1342.7|1344|1342.8|1344.1|1342.9|1343.9|1342.7|3
1627898900000|2021-08-02 10:08:20|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|0
1627898910000|2021-08-02 10:08:30|1344.2|1343|1344.2|1343|1344.3|1343.1|1344.2|1343|2
1627898920000|2021-08-02 10:08:40|||||||||1
1627898950000|2021-08-02 10:09:10|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1
1627898970000|2021-08-02 10:09:30|1344.6|1343.4|1344.7|1343.5|1344.7|1343.5|1344.6|1343.4|0
1627898990000|2021-08-02 10:09:50|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|2
1627899000000|2021-08-02 10:10:00|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1627899020000|2021-08-02 10:10:20|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|3
1627899060000|2021-08-02 10:11:00|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1627899070000|2021-08-02 10:11:10|1344.4|1343.2|1344.2|1343|1344.4|1343.2|1344.2|1343|4
1627899080000|2021-08-02 10:11:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|2
1627899110000|2021-08-02 10:11:50|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|1
1627899150000|2021-08-02 10:12:30|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|1
1627899160000|2021-08-02 10:12:40|||||||||1
1627899170000|2021-08-02 10:12:50|||||||||1
1627899180000|2021-08-02 10:13:00|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|0
1627899190000|2021-08-02 10:13:10|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1344.2|1343|3
1627899200000|2021-08-02 10:13:20|||||||||10
1627899230000|2021-08-02 10:13:50|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|0
1627899240000|2021-08-02 10:14:00|1344.1|1342.9|1344|1342.8|1344.1|1342.9|1344|1342.8|0
1627899300000|2021-08-02 10:15:00|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1627899320000|2021-08-02 10:15:20|1343.9|1342.7|1344.3|1343.1|1344.3|1343.1|1343.9|1342.7|4
1627899400000|2021-08-02 10:16:40|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627899410000|2021-08-02 10:16:50|||||||||2
1627899420000|2021-08-02 10:17:00|||||||||1
1627899430000|2021-08-02 10:17:10|||||||||2
1627899440000|2021-08-02 10:17:20|1344.1|1342.9|1344|1342.8|1344.1|1342.9|1344|1342.8|2
1627899450000|2021-08-02 10:17:30|1343.8|1342.6|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|7
1627899460000|2021-08-02 10:17:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|2
1627899470000|2021-08-02 10:17:50|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|2
1627899480000|2021-08-02 10:18:00|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|1
1627899500000|2021-08-02 10:18:20|||||||||2
1627899530000|2021-08-02 10:18:50|||||||||2
1627899540000|2021-08-02 10:19:00|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|3
1627899620000|2021-08-02 10:20:20|1343.5|1342.3|1343.8|1342.6|1343.8|1342.6|1343.5|1342.3|3
1627899630000|2021-08-02 10:20:30|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|0
1627899650000|2021-08-02 10:20:50|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627899660000|2021-08-02 10:21:00|||||||||2
1627899670000|2021-08-02 10:21:10|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1
1627899730000|2021-08-02 10:22:10|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|9
1627899740000|2021-08-02 10:22:20|1343.5|1342.3|1343.6|1342.4|1343.6|1342.4|1343.5|1342.3|0
1627899750000|2021-08-02 10:22:30|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1627899770000|2021-08-02 10:22:50|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|0
1627899780000|2021-08-02 10:23:00|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1627899790000|2021-08-02 10:23:10|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|2
1627899800000|2021-08-02 10:23:20|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|2
1627899810000|2021-08-02 10:23:30|||||||||2
1627899840000|2021-08-02 10:24:00|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|1
1627899860000|2021-08-02 10:24:20|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1627899900000|2021-08-02 10:25:00|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|2
1627899910000|2021-08-02 10:25:10|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|5
1627899920000|2021-08-02 10:25:20|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1627899950000|2021-08-02 10:25:50|1343.9|1342.7|1343.5|1342.3|1343.9|1342.7|1343.5|1342.3|4
1627899960000|2021-08-02 10:26:00|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|0
1627899970000|2021-08-02 10:26:10|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1627899990000|2021-08-02 10:26:30|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|10
1627900010000|2021-08-02 10:26:50|||||||||2
1627900070000|2021-08-02 10:27:50|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|25
1627900080000|2021-08-02 10:28:00|1344.1|1342.9|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|4
1627900100000|2021-08-02 10:28:20|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|0
1627900120000|2021-08-02 10:28:40|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|0
1627900130000|2021-08-02 10:28:50|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627900140000|2021-08-02 10:29:00|1344|1342.8|1344.6|1343.4|1344.6|1343.4|1344|1342.8|7
1627900150000|2021-08-02 10:29:10|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|0
1627900250000|2021-08-02 10:30:50|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|5
1627900270000|2021-08-02 10:31:10|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1627900310000|2021-08-02 10:31:50|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1627900320000|2021-08-02 10:32:00|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|1
1627900330000|2021-08-02 10:32:10|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|2
1627900340000|2021-08-02 10:32:20|1345.2|1344|1345|1343.8|1345.2|1344|1345|1343.8|1
1627900360000|2021-08-02 10:32:40|1345.1|1343.9|1344.9|1343.7|1345.2|1344|1344.9|1343.7|1
1627900390000|2021-08-02 10:33:10|||||||||1
1627900440000|2021-08-02 10:34:00|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.2|1344|3
1627900460000|2021-08-02 10:34:20|1345.4|1344.2|1345.1|1343.9|1345.4|1344.2|1345|1343.8|1
1627900470000|2021-08-02 10:34:30|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|3
1627900490000|2021-08-02 10:34:50|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1
1627900500000|2021-08-02 10:35:00|1345.9|1344.7|1345.8|1344.6|1345.9|1344.7|1345.8|1344.6|25
1627900510000|2021-08-02 10:35:10|1345.9|1344.7|1346.1|1344.9|1346.1|1344.9|1345.9|1344.7|1
1627900580000|2021-08-02 10:36:20|1345.9|1344.7|1346.1|1344.9|1346.1|1344.9|1345.9|1344.7|1
1627900590000|2021-08-02 10:36:30|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|0
1627900600000|2021-08-02 10:36:40|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|1
1627900610000|2021-08-02 10:36:50|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1
1627900620000|2021-08-02 10:37:00|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|2
1627900650000|2021-08-02 10:37:30|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|6
1627900680000|2021-08-02 10:38:00|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.6|1346.4|14
1627900690000|2021-08-02 10:38:10|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.5|1346.3|34
1627900700000|2021-08-02 10:38:20|1347.5|1346.3|1347.1|1345.9|1347.5|1346.3|1347|1345.8|28
1627900710000|2021-08-02 10:38:30|1347.4|1346.2|1346.9|1345.7|1347.4|1346.2|1346.9|1345.7|34
1627900720000|2021-08-02 10:38:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|5
1627900730000|2021-08-02 10:38:50|1346.7|1345.5|1347.2|1346|1347.2|1346|1346.7|1345.5|7
1627900740000|2021-08-02 10:39:00|1347.4|1346.2|1347.8|1346.6|1347.8|1346.6|1347.3|1346.1|3
1627900750000|2021-08-02 10:39:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|2
1627900780000|2021-08-02 10:39:40|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.4|1346.2|53
1627900790000|2021-08-02 10:39:50|1347.7|1346.5|1347.9|1346.7|1347.9|1346.7|1347.7|1346.5|6
1627900850000|2021-08-02 10:40:50|1347.7|1346.5|1347.4|1346.2|1347.7|1346.5|1347.4|1346.2|8
1627900860000|2021-08-02 10:41:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627900870000|2021-08-02 10:41:10|1347.4|1346.2|1347.5|1346.3|1347.7|1346.5|1347.4|1346.2|3
1627900880000|2021-08-02 10:41:20|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627900890000|2021-08-02 10:41:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|4
1627900900000|2021-08-02 10:41:40|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|2
1627900910000|2021-08-02 10:41:50|1348|1346.8|1348.3|1347.1|1348.3|1347.1|1348|1346.8|24
1627900920000|2021-08-02 10:42:00|1348.4|1347.2|1348|1346.8|1348.4|1347.2|1347.9|1346.7|21
1627900930000|2021-08-02 10:42:10|1348.1|1346.9|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|0
1627900940000|2021-08-02 10:42:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|2
1627900960000|2021-08-02 10:42:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627900970000|2021-08-02 10:42:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1
1627900980000|2021-08-02 10:43:00|1347.9|1346.7|1348.1|1346.9|1348.3|1347.1|1347.9|1346.7|9
1627900990000|2021-08-02 10:43:10|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|3
1627901070000|2021-08-02 10:44:30|1347.8|1346.6|1347.8|1346.6|1347.9|1346.7|1347.7|1346.5|5
1627901090000|2021-08-02 10:44:50|1347.7|1346.5|1347.5|1346.3|1347.7|1346.5|1347.5|1346.3|2
1627901100000|2021-08-02 10:45:00|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1347.5|1346.3|1
1627901110000|2021-08-02 10:45:10|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.2|1346|38
1627901120000|2021-08-02 10:45:20|1347.2|1346|1347|1345.8|1347.2|1346|1346.9|1345.7|53
1627901130000|2021-08-02 10:45:30|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.2|1346|26
1627901140000|2021-08-02 10:45:40|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|0
1627901150000|2021-08-02 10:45:50|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1
1627901170000|2021-08-02 10:46:10|1347.7|1346.5|1347.5|1346.3|1347.7|1346.5|1347.5|1346.3|0
1627901180000|2021-08-02 10:46:20|1347.8|1346.6|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|1
1627901190000|2021-08-02 10:46:30|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627901200000|2021-08-02 10:46:40|1348.5|1347.3|1348.7|1347.5|1348.8|1347.6|1348.3|1347.1|1
1627901210000|2021-08-02 10:46:50|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.7|1347.5|1
1627901220000|2021-08-02 10:47:00|1348.9|1347.7|1348.9|1347.7|1349.3|1348.1|1348.9|1347.7|5
1627901230000|2021-08-02 10:47:10|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1
1627901270000|2021-08-02 10:47:50|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|0
1627901300000|2021-08-02 10:48:20|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|0
1627901320000|2021-08-02 10:48:40|1349|1347.8|1348.9|1347.7|1349.2|1348|1348.9|1347.7|6
1627901330000|2021-08-02 10:48:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|4
1627901340000|2021-08-02 10:49:00|1348.8|1347.6|1348.2|1347|1348.8|1347.6|1348.2|1347|13
1627901350000|2021-08-02 10:49:10|1348|1346.8|1348.2|1347|1348.4|1347.2|1348|1346.8|21
1627901360000|2021-08-02 10:49:20|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.2|1347|12
1627901370000|2021-08-02 10:49:30|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|3
1627901390000|2021-08-02 10:49:50|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627901400000|2021-08-02 10:50:00|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|1
1627901420000|2021-08-02 10:50:20|1348.9|1347.7|1349.2|1348|1349.2|1348|1348.8|1347.6|15
1627901430000|2021-08-02 10:50:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|49
1627901440000|2021-08-02 10:50:40|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|20
1627901460000|2021-08-02 10:51:00|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|1
1627901470000|2021-08-02 10:51:10|1349.2|1348|1349.4|1348.2|1349.4|1348.2|1349.2|1348|5
1627901480000|2021-08-02 10:51:20|1349.5|1348.3|1349.5|1348.3|1349.6|1348.4|1349.4|1348.2|0
1627901490000|2021-08-02 10:51:30|1349.4|1348.2|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|0
1627901520000|2021-08-02 10:52:00|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|2
1627901560000|2021-08-02 10:52:40|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|2
1627901600000|2021-08-02 10:53:20|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|8
1627901610000|2021-08-02 10:53:30|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|14
1627901630000|2021-08-02 10:53:50|||||||||1
1627901640000|2021-08-02 10:54:00|1348.5|1347.3|1348.6|1347.4|1348.7|1347.5|1348.4|1347.2|5
1627901660000|2021-08-02 10:54:20|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|4
1627901670000|2021-08-02 10:54:30|||||||||8
1627901680000|2021-08-02 10:54:40|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|7
1627901770000|2021-08-02 10:56:10|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1
1627901780000|2021-08-02 10:56:20|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|1
1627901800000|2021-08-02 10:56:40|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|1
1627901810000|2021-08-02 10:56:50|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|3
1627901850000|2021-08-02 10:57:30|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.6|1347.4|4
1627901880000|2021-08-02 10:58:00|1348.5|1347.3|1348.5|1347.3|1348.8|1347.6|1348.5|1347.3|11
1627901890000|2021-08-02 10:58:10|1348.2|1347|1348|1346.8|1348.2|1347|1348|1346.8|10
1627901910000|2021-08-02 10:58:30|1347.8|1346.6|1347.9|1346.7|1348|1346.8|1347.8|1346.6|0
1627901920000|2021-08-02 10:58:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.1|1346.9|23
1627901930000|2021-08-02 10:58:50|1348.1|1346.9|1348.2|1347|1348.2|1347|1348|1346.8|5
1627901940000|2021-08-02 10:59:00|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|3
1627901950000|2021-08-02 10:59:10|1348.2|1347|1348|1346.8|1348.2|1347|1348|1346.8|0
1627901990000|2021-08-02 10:59:50|1347.8|1346.6|1348|1346.8|1348|1346.8|1347.8|1346.6|0
1627902000000|2021-08-02 11:00:00|1348.2|1347|1348|1346.8|1348.2|1347|1348|1346.8|0
1627902010000|2021-08-02 11:00:10|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|1
1627902030000|2021-08-02 11:00:30|1347.9|1346.7|1347.5|1346.3|1347.9|1346.7|1347.5|1346.3|0
1627902040000|2021-08-02 11:00:40|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.5|1346.3|0
1627902060000|2021-08-02 11:01:00|1347.6|1346.4|1347.3|1346.1|1347.6|1346.4|1347.2|1346|18
1627902070000|2021-08-02 11:01:10|1347.5|1346.3|1347.3|1346.1|1347.5|1346.3|1347.3|1346.1|1
1627902080000|2021-08-02 11:01:20|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|0
1627902090000|2021-08-02 11:01:30|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|16
1627902100000|2021-08-02 11:01:40|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.5|1346.3|14
1627902110000|2021-08-02 11:01:50|1347.5|1346.3|1347.3|1346.1|1347.5|1346.3|1347.3|1346.1|32
1627902120000|2021-08-02 11:02:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1627902130000|2021-08-02 11:02:10|||||||||7
1627902140000|2021-08-02 11:02:20|1347|1345.8|1346.9|1345.7|1347|1345.8|1346.9|1345.7|9
1627902150000|2021-08-02 11:02:30|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|2
1627902160000|2021-08-02 11:02:40|1346.9|1345.7|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|2
1627902170000|2021-08-02 11:02:50|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1346.5|1345.3|5
1627902180000|2021-08-02 11:03:00|1346.8|1345.6|1347.1|1345.9|1347.1|1345.9|1346.8|1345.6|23
1627902190000|2021-08-02 11:03:10|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.2|1346|5
1627902210000|2021-08-02 11:03:30|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627902230000|2021-08-02 11:03:50|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627902360000|2021-08-02 11:06:00|1347.5|1346.3|1347.8|1346.6|1348|1346.8|1347.5|1346.3|1
1627902370000|2021-08-02 11:06:10|1347.7|1346.5|1348.7|1347.5|1348.7|1347.5|1347.7|1346.5|19
1627902390000|2021-08-02 11:06:30|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|13
1627902400000|2021-08-02 11:06:40|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|35
1627902430000|2021-08-02 11:07:10|1348.8|1347.6|1348.9|1347.7|1349|1347.8|1348.8|1347.6|0
1627902440000|2021-08-02 11:07:20|1348.8|1347.6|1348.1|1346.9|1348.8|1347.6|1348.1|1346.9|15
1627902450000|2021-08-02 11:07:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627902460000|2021-08-02 11:07:40|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|2
1627902470000|2021-08-02 11:07:50|1348.4|1347.2|1348|1346.8|1348.4|1347.2|1348|1346.8|5
1627902480000|2021-08-02 11:08:00|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|32
1627902490000|2021-08-02 11:08:10|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|5
1627902510000|2021-08-02 11:08:30|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|21
1627902520000|2021-08-02 11:08:40|||||||||3
1627902530000|2021-08-02 11:08:50|1348.3|1347.1|1348.2|1347|1348.4|1347.2|1348.2|1347|16
1627902540000|2021-08-02 11:09:00|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348|1346.8|0
1627902550000|2021-08-02 11:09:10|1348|1346.8|1347.5|1346.3|1348|1346.8|1347.5|1346.3|22
1627902560000|2021-08-02 11:09:20|||||||||5
1627902590000|2021-08-02 11:09:50|1347.7|1346.5|1347.5|1346.3|1347.7|1346.5|1347.5|1346.3|19
1627902600000|2021-08-02 11:10:00|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.3|1346.1|43
1627902610000|2021-08-02 11:10:10|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.3|1346.1|8
1627902620000|2021-08-02 11:10:20|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627902630000|2021-08-02 11:10:30|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1627902670000|2021-08-02 11:11:10|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|3
1627902680000|2021-08-02 11:11:20|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.5|1345.3|2
1627902690000|2021-08-02 11:11:30|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|0
1627902700000|2021-08-02 11:11:40|1346.3|1345.1|1345.8|1344.6|1346.3|1345.1|1345.8|1344.6|22
1627902720000|2021-08-02 11:12:00|1345.9|1344.7|1346.3|1345.1|1346.4|1345.2|1345.9|1344.7|53
1627902740000|2021-08-02 11:12:20|1346|1344.8|1346.2|1345|1346.2|1345|1346|1344.8|9
1627902750000|2021-08-02 11:12:30|1346.3|1345.1|1346.5|1345.3|1346.5|1345.3|1346.3|1345.1|1
1627902760000|2021-08-02 11:12:40|1346.2|1345|1346|1344.8|1346.2|1345|1346|1344.8|5
1627902770000|2021-08-02 11:12:50|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1
1627902800000|2021-08-02 11:13:20|1346.2|1345|1346.1|1344.9|1346.2|1345|1346|1344.8|1
1627902810000|2021-08-02 11:13:30|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|0
1627902830000|2021-08-02 11:13:50|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|2
1627902840000|2021-08-02 11:14:00|1345.6|1344.4|1345|1343.8|1345.6|1344.4|1345|1343.8|23
1627902880000|2021-08-02 11:14:40|1345.1|1343.9|1345.7|1344.5|1345.7|1344.5|1345.1|1343.9|21
1627902890000|2021-08-02 11:14:50|1345.5|1344.3|1345.3|1344.1|1345.5|1344.3|1345.3|1344.1|57
1627902900000|2021-08-02 11:15:00|1345.5|1344.3|1345.2|1344|1345.5|1344.3|1345.2|1344|6
1627902910000|2021-08-02 11:15:10|||||||||1
1627902920000|2021-08-02 11:15:20|1345.3|1344.1|1344.8|1343.6|1345.3|1344.1|1344.8|1343.6|15
1627902930000|2021-08-02 11:15:30|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|5
1627902940000|2021-08-02 11:15:40|1344.7|1343.5|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|12
1627902960000|2021-08-02 11:16:00|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1627902980000|2021-08-02 11:16:20|1344.8|1343.6|1344.8|1343.6|1345|1343.8|1344.8|1343.6|3
1627902990000|2021-08-02 11:16:30|1345|1343.8|1344.7|1343.5|1345|1343.8|1344.7|1343.5|7
1627903000000|2021-08-02 11:16:40|1344.6|1343.4|1344.8|1343.6|1345|1343.8|1344.6|1343.4|26
1627903010000|2021-08-02 11:16:50|1344.7|1343.5|1345|1343.8|1345|1343.8|1344.7|1343.5|8
1627903020000|2021-08-02 11:17:00|1345.5|1344.3|1345.2|1344|1345.5|1344.3|1345.1|1343.9|8
1627903030000|2021-08-02 11:17:10|1345.1|1343.9|1344.8|1343.6|1345.1|1343.9|1344.8|1343.6|6
1627903040000|2021-08-02 11:17:20|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|5
1627903050000|2021-08-02 11:17:30|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|3
1627903060000|2021-08-02 11:17:40|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1627903070000|2021-08-02 11:17:50|||||||||1
1627903080000|2021-08-02 11:18:00|1345.4|1344.2|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|9
1627903090000|2021-08-02 11:18:10|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.5|1344.3|6
1627903100000|2021-08-02 11:18:20|||||||||2
1627903120000|2021-08-02 11:18:40|||||||||1
1627903130000|2021-08-02 11:18:50|1345.3|1344.1|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|2
1627903140000|2021-08-02 11:19:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627903150000|2021-08-02 11:19:10|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|25
1627903160000|2021-08-02 11:19:20|1345.4|1344.2|1345.7|1344.5|1345.7|1344.5|1345.3|1344.1|8
1627903170000|2021-08-02 11:19:30|||||||||1
1627903180000|2021-08-02 11:19:40|1345.8|1344.6|1346|1344.8|1346|1344.8|1345.8|1344.6|0
1627903190000|2021-08-02 11:19:50|||||||||5
1627903220000|2021-08-02 11:20:20|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.5|1344.3|28
1627903230000|2021-08-02 11:20:30|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|2
1627903240000|2021-08-02 11:20:40|1345.8|1344.6|1346|1344.8|1346|1344.8|1345.8|1344.6|2
1627903260000|2021-08-02 11:21:00|||||||||5
1627903270000|2021-08-02 11:21:10|1346.2|1345|1346.3|1345.1|1346.4|1345.2|1346.2|1345|2
1627903280000|2021-08-02 11:21:20|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|0
1627903290000|2021-08-02 11:21:30|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|1
1627903300000|2021-08-02 11:21:40|1346.1|1344.9|1346.2|1345|1346.3|1345.1|1346|1344.8|4
1627903310000|2021-08-02 11:21:50|1346|1344.8|1346.1|1344.9|1346.1|1344.9|1346|1344.8|1
1627903330000|2021-08-02 11:22:10|1346.2|1345|1346|1344.8|1346.2|1345|1346|1344.8|1
1627903340000|2021-08-02 11:22:20|1346.1|1344.9|1346|1344.8|1346.1|1344.9|1346|1344.8|0
1627903350000|2021-08-02 11:22:30|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627903360000|2021-08-02 11:22:40|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|0
1627903370000|2021-08-02 11:22:50|1346.3|1345.1|1346.2|1345|1346.4|1345.2|1346.2|1345|3
1627903380000|2021-08-02 11:23:00|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1
1627903390000|2021-08-02 11:23:10|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|0
1627903410000|2021-08-02 11:23:30|1346.3|1345.1|1346.2|1345|1346.4|1345.2|1346.2|1345|1
1627903420000|2021-08-02 11:23:40|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|1
1627903430000|2021-08-02 11:23:50|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|0
1627903440000|2021-08-02 11:24:00|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|2
1627903470000|2021-08-02 11:24:30|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|0
1627903480000|2021-08-02 11:24:40|1346.4|1345.2|1346.2|1345|1346.4|1345.2|1346.2|1345|1
1627903500000|2021-08-02 11:25:00|1346.1|1344.9|1345.7|1344.5|1346.1|1344.9|1345.7|1344.5|12
1627903510000|2021-08-02 11:25:10|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|1
1627903520000|2021-08-02 11:25:20|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1627903530000|2021-08-02 11:25:30|1345.7|1344.5|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|0
1627903550000|2021-08-02 11:25:50|||||||||1
1627903560000|2021-08-02 11:26:00|1345.5|1344.3|1345.3|1344.1|1345.5|1344.3|1345.3|1344.1|1
1627903570000|2021-08-02 11:26:10|1345.2|1344|1345|1343.8|1345.2|1344|1345|1343.8|8
1627903590000|2021-08-02 11:26:30|1344.8|1343.6|1345|1343.8|1345|1343.8|1344.8|1343.6|0
1627903600000|2021-08-02 11:26:40|||||||||3
1627903610000|2021-08-02 11:26:50|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|5
1627903620000|2021-08-02 11:27:00|1344.9|1343.7|1345.2|1344|1345.3|1344.1|1344.9|1343.7|22
1627903650000|2021-08-02 11:27:30|||||||||3
1627903660000|2021-08-02 11:27:40|||||||||1
1627903750000|2021-08-02 11:29:10|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|1
1627903760000|2021-08-02 11:29:20|1344|1342.8|1343.7|1342.5|1344|1342.8|1343.7|1342.5|23
1627903770000|2021-08-02 11:29:30|1343.5|1342.3|1343.8|1342.6|1343.8|1342.6|1343.5|1342.3|6
1627903780000|2021-08-02 11:29:40|1343.7|1342.5|1344.1|1342.9|1344.1|1342.9|1343.7|1342.5|6
1627903790000|2021-08-02 11:29:50|1344|1342.8|1343.8|1342.6|1344|1342.8|1343.8|1342.6|2
1627903800000|2021-08-02 11:30:00|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.9|1342.7|0
1627903810000|2021-08-02 11:30:10|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|3
1627903860000|2021-08-02 11:31:00|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.3|1343.1|2
1627903870000|2021-08-02 11:31:10|1344.3|1343.1|1344.2|1343|1344.5|1343.3|1344.2|1343|3
1627903900000|2021-08-02 11:31:40|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.8|1342.6|7
1627903910000|2021-08-02 11:31:50|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|1
1627903940000|2021-08-02 11:32:20|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|8
1627903960000|2021-08-02 11:32:40|1343.8|1342.6|1343.6|1342.4|1343.9|1342.7|1343.6|1342.4|2
1627903970000|2021-08-02 11:32:50|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1627903980000|2021-08-02 11:33:00|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.2|1342|11
1627903990000|2021-08-02 11:33:10|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|6
1627904000000|2021-08-02 11:33:20|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.3|1342.1|11
1627904010000|2021-08-02 11:33:30|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|4
1627904020000|2021-08-02 11:33:40|||||||||3
1627904040000|2021-08-02 11:34:00|1343.4|1342.2|1343.4|1342.2|1343.5|1342.3|1343.3|1342.1|1
1627904050000|2021-08-02 11:34:10|1343.3|1342.1|1343.7|1342.5|1343.7|1342.5|1343.3|1342.1|5
1627904060000|2021-08-02 11:34:20|1343.8|1342.6|1344.2|1343|1344.2|1343|1343.8|1342.6|8
1627904070000|2021-08-02 11:34:30|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.9|1342.7|2
1627904080000|2021-08-02 11:34:40|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|0
1627904130000|2021-08-02 11:35:30|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|0
1627904140000|2021-08-02 11:35:40|1343.7|1342.5|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|3
1627904160000|2021-08-02 11:36:00|||||||||1
1627904170000|2021-08-02 11:36:10|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|3
1627904180000|2021-08-02 11:36:20|1344|1342.8|1343.6|1342.4|1344|1342.8|1343.5|1342.3|13
1627904190000|2021-08-02 11:36:30|1343.5|1342.3|1342.8|1341.6|1343.5|1342.3|1342.8|1341.6|13
1627904200000|2021-08-02 11:36:40|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1
1627904210000|2021-08-02 11:36:50|1342.8|1341.6|1342.7|1341.5|1343|1341.8|1342.7|1341.5|10
1627904220000|2021-08-02 11:37:00|||||||||4
1627904240000|2021-08-02 11:37:20|||||||||1
1627904270000|2021-08-02 11:37:50|||||||||1
1627904280000|2021-08-02 11:38:00|||||||||1
1627904300000|2021-08-02 11:38:20|||||||||1
1627904330000|2021-08-02 11:38:50|||||||||6
1627904360000|2021-08-02 11:39:20|||||||||1
1627904400000|2021-08-02 11:40:00|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|7
1627904440000|2021-08-02 11:40:40|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|1
1627904450000|2021-08-02 11:40:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|2
1627904480000|2021-08-02 11:41:20|||||||||2
1627904490000|2021-08-02 11:41:30|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|6
1627904500000|2021-08-02 11:41:40|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|7
1627904520000|2021-08-02 11:42:00|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|13
1627904530000|2021-08-02 11:42:10|1342.5|1341.3|1340.5|1339.3|1342.5|1341.3|1340.5|1339.3|39
1627904540000|2021-08-02 11:42:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|3
1627904550000|2021-08-02 11:42:30|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|6
1627904560000|2021-08-02 11:42:40|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|8
1627904570000|2021-08-02 11:42:50|1341|1339.8|1339.5|1338.3|1341|1339.8|1339.5|1338.3|127
1627904580000|2021-08-02 11:43:00|1339.6|1338.4|1339.1|1337.9|1339.6|1338.4|1339.1|1337.9|39
1627904590000|2021-08-02 11:43:10|1339.2|1338|1339.8|1338.6|1339.8|1338.6|1339.2|1338|46
1627904600000|2021-08-02 11:43:20|||||||||5
1627904610000|2021-08-02 11:43:30|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|10
1627904620000|2021-08-02 11:43:40|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|3
1627904630000|2021-08-02 11:43:50|1339.9|1338.7|1338.8|1337.6|1339.9|1338.7|1338.7|1337.5|55
1627904640000|2021-08-02 11:44:00|1339|1337.8|1339.1|1337.9|1339.3|1338.1|1339|1337.8|7
1627904660000|2021-08-02 11:44:20|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|2
1627904680000|2021-08-02 11:44:40|1339.5|1338.3|1339.7|1338.5|1339.8|1338.6|1339.5|1338.3|3
1627904690000|2021-08-02 11:44:50|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|0
1627904700000|2021-08-02 11:45:00|1339.6|1338.4|1339.2|1338|1339.6|1338.4|1339.2|1338|9
1627904710000|2021-08-02 11:45:10|1339|1337.8|1339.1|1337.9|1339.2|1338|1339|1337.8|5
1627904720000|2021-08-02 11:45:20|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|10
1627904730000|2021-08-02 11:45:30|1338.8|1337.6|1338.8|1337.6|1339|1337.8|1338.7|1337.5|30
1627904740000|2021-08-02 11:45:40|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|9
1627904750000|2021-08-02 11:45:50|||||||||5
1627904760000|2021-08-02 11:46:00|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|6
1627904770000|2021-08-02 11:46:10|1339.2|1338|1339.2|1338|1339.5|1338.3|1339|1337.8|56
1627904780000|2021-08-02 11:46:20|1339.1|1337.9|1339.1|1337.9|1339.2|1338|1339.1|1337.9|2
1627904790000|2021-08-02 11:46:30|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1627904800000|2021-08-02 11:46:40|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.3|1338.1|6
1627904810000|2021-08-02 11:46:50|||||||||1
1627904820000|2021-08-02 11:47:00|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1338.8|1337.6|21
1627904830000|2021-08-02 11:47:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|2
1627904840000|2021-08-02 11:47:20|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|8
1627904850000|2021-08-02 11:47:30|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|3
1627904870000|2021-08-02 11:47:50|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|1
1627904880000|2021-08-02 11:48:00|1339|1337.8|1339.3|1338.1|1339.3|1338.1|1339|1337.8|4
1627904890000|2021-08-02 11:48:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.1|1337.9|10
1627904900000|2021-08-02 11:48:20|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|0
1627904910000|2021-08-02 11:48:30|1339.1|1337.9|1339|1337.8|1339.2|1338|1339|1337.8|9
1627904920000|2021-08-02 11:48:40|||||||||1
1627904930000|2021-08-02 11:48:50|||||||||30
1627904940000|2021-08-02 11:49:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|4
1627904950000|2021-08-02 11:49:10|||||||||2
1627904970000|2021-08-02 11:49:30|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1627904990000|2021-08-02 11:49:50|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|8
1627905000000|2021-08-02 11:50:00|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.3|1338.1|5
1627905010000|2021-08-02 11:50:10|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|4
1627905030000|2021-08-02 11:50:30|||||||||1
1627905040000|2021-08-02 11:50:40|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|8
1627905060000|2021-08-02 11:51:00|1339.5|1338.3|1339.2|1338|1339.5|1338.3|1339.2|1338|0
1627905070000|2021-08-02 11:51:10|1339.1|1337.9|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|4
1627905080000|2021-08-02 11:51:20|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|1
1627905090000|2021-08-02 11:51:30|1339|1337.8|1338.8|1337.6|1339|1337.8|1338.7|1337.5|2
1627905100000|2021-08-02 11:51:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|3
1627905120000|2021-08-02 11:52:00|||||||||18
1627905130000|2021-08-02 11:52:10|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|28
1627905150000|2021-08-02 11:52:30|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|3
1627905160000|2021-08-02 11:52:40|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|2
1627905170000|2021-08-02 11:52:50|1338.7|1337.5|1339|1337.8|1339|1337.8|1338.7|1337.5|6
1627905180000|2021-08-02 11:53:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|10
1627905200000|2021-08-02 11:53:20|||||||||3
1627905210000|2021-08-02 11:53:30|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|2
1627905220000|2021-08-02 11:53:40|||||||||1
1627905230000|2021-08-02 11:53:50|||||||||1
1627905240000|2021-08-02 11:54:00|||||||||1
1627905250000|2021-08-02 11:54:10|||||||||1
1627905260000|2021-08-02 11:54:20|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|4
1627905270000|2021-08-02 11:54:30|||||||||2
1627905280000|2021-08-02 11:54:40|||||||||1
1627905300000|2021-08-02 11:55:00|||||||||1
1627905310000|2021-08-02 11:55:10|||||||||1
1627905330000|2021-08-02 11:55:30|1339.8|1338.6|1340.3|1339.1|1340.3|1339.1|1339.8|1338.6|5
1627905340000|2021-08-02 11:55:40|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1627905360000|2021-08-02 11:56:00|1340.4|1339.2|1340.7|1339.5|1340.7|1339.5|1340.3|1339.1|3
1627905370000|2021-08-02 11:56:10|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|1
1627905380000|2021-08-02 11:56:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1
1627905390000|2021-08-02 11:56:30|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1
1627905400000|2021-08-02 11:56:40|||||||||1
1627905410000|2021-08-02 11:56:50|||||||||2
1627905450000|2021-08-02 11:57:30|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|7
1627905460000|2021-08-02 11:57:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|4
1627905470000|2021-08-02 11:57:50|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1341.1|1339.9|5
1627905490000|2021-08-02 11:58:10|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|7
1627905500000|2021-08-02 11:58:20|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|1
1627905510000|2021-08-02 11:58:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1627905540000|2021-08-02 11:59:00|||||||||5
1627905550000|2021-08-02 11:59:10|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|3
1627905560000|2021-08-02 11:59:20|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1627905600000|2021-08-02 12:00:00|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1341.1|1339.9|8
1627905620000|2021-08-02 12:00:20|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|1
1627905650000|2021-08-02 12:00:50|1340.7|1339.5|1340.8|1339.6|1340.9|1339.7|1340.7|1339.5|12
1627905660000|2021-08-02 12:01:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1627905690000|2021-08-02 12:01:30|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|13
1627905700000|2021-08-02 12:01:40|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1627905710000|2021-08-02 12:01:50|||||||||4
1627905720000|2021-08-02 12:02:00|1340.8|1339.6|1340.7|1339.5|1341|1339.8|1340.7|1339.5|7
1627905750000|2021-08-02 12:02:30|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|5
1627905760000|2021-08-02 12:02:40|1340.2|1339|1340.1|1338.9|1340.2|1339|1340|1338.8|6
1627905770000|2021-08-02 12:02:50|1340|1338.8|1340|1338.8|1340.2|1339|1339.9|1338.7|2
1627905780000|2021-08-02 12:03:00|1340.2|1339|1340.4|1339.2|1340.5|1339.3|1340.1|1338.9|6
1627905790000|2021-08-02 12:03:10|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.1|1338.9|11
1627905810000|2021-08-02 12:03:30|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.2|1339|8
1627905820000|2021-08-02 12:03:40|1340.4|1339.2|1340.5|1339.3|1340.7|1339.5|1340.4|1339.2|16
1627905830000|2021-08-02 12:03:50|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|3
1627905840000|2021-08-02 12:04:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1627905850000|2021-08-02 12:04:10|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|2
1627905860000|2021-08-02 12:04:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|5
1627905870000|2021-08-02 12:04:30|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1627905890000|2021-08-02 12:04:50|1340.8|1339.6|1341|1339.8|1341|1339.8|1340.8|1339.6|9
1627905900000|2021-08-02 12:05:00|1341.1|1339.9|1341.2|1340|1341.2|1340|1341|1339.8|3
1627905910000|2021-08-02 12:05:10|1341.3|1340.1|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|2
1627905920000|2021-08-02 12:05:20|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|5
1627905930000|2021-08-02 12:05:30|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|3
1627905950000|2021-08-02 12:05:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|2
1627905960000|2021-08-02 12:06:00|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|7
1627905970000|2021-08-02 12:06:10|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|2
1627905980000|2021-08-02 12:06:20|||||||||4
1627905990000|2021-08-02 12:06:30|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.3|1340.1|3
1627906000000|2021-08-02 12:06:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1627906010000|2021-08-02 12:06:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|9
1627906020000|2021-08-02 12:07:00|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1627906030000|2021-08-02 12:07:10|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|13
1627906040000|2021-08-02 12:07:20|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|2
1627906070000|2021-08-02 12:07:50|1341.3|1340.1|1341.2|1340|1341.5|1340.3|1341.2|1340|6
1627906080000|2021-08-02 12:08:00|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1340.8|1339.6|6
1627906090000|2021-08-02 12:08:10|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|7
1627906100000|2021-08-02 12:08:20|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|0
1627906110000|2021-08-02 12:08:30|||||||||1
1627906140000|2021-08-02 12:09:00|1341.2|1340|1341.2|1340|1341.4|1340.2|1341.2|1340|5
1627906150000|2021-08-02 12:09:10|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|5
1627906160000|2021-08-02 12:09:20|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1627906170000|2021-08-02 12:09:30|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1
1627906180000|2021-08-02 12:09:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1627906190000|2021-08-02 12:09:50|||||||||1
1627906200000|2021-08-02 12:10:00|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|2
1627906210000|2021-08-02 12:10:10|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|1
1627906220000|2021-08-02 12:10:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1627906230000|2021-08-02 12:10:30|||||||||1
1627906250000|2021-08-02 12:10:50|||||||||1
1627906260000|2021-08-02 12:11:00|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|2
1627906270000|2021-08-02 12:11:10|1340.3|1339.1|1340.2|1339|1340.4|1339.2|1340.2|1339|8
1627906280000|2021-08-02 12:11:20|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|14
1627906290000|2021-08-02 12:11:30|||||||||4
1627906320000|2021-08-02 12:12:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|5
1627906340000|2021-08-02 12:12:20|||||||||4
1627906350000|2021-08-02 12:12:30|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|6
1627906360000|2021-08-02 12:12:40|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|0
1627906370000|2021-08-02 12:12:50|1339.8|1338.6|1339.8|1338.6|1340|1338.8|1339.8|1338.6|1
1627906390000|2021-08-02 12:13:10|1340.1|1338.9|1340.3|1339.1|1340.3|1339.1|1340.1|1338.9|2
1627906400000|2021-08-02 12:13:20|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|1
1627906410000|2021-08-02 12:13:30|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|2
1627906420000|2021-08-02 12:13:40|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|2
1627906440000|2021-08-02 12:14:00|||||||||2
1627906460000|2021-08-02 12:14:20|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|14
1627906490000|2021-08-02 12:14:50|1340.3|1339.1|1340.5|1339.3|1340.5|1339.3|1340.3|1339.1|9
1627906500000|2021-08-02 12:15:00|1340.6|1339.4|1340.6|1339.4|1340.8|1339.6|1340.6|1339.4|2
1627906510000|2021-08-02 12:15:10|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|0
1627906520000|2021-08-02 12:15:20|1340.9|1339.7|1340.6|1339.4|1340.9|1339.7|1340.6|1339.4|1
1627906530000|2021-08-02 12:15:30|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|2
1627906540000|2021-08-02 12:15:40|1340.7|1339.5|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|0
1627906550000|2021-08-02 12:15:50|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1
1627906580000|2021-08-02 12:16:20|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|0
1627906590000|2021-08-02 12:16:30|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|1
1627906620000|2021-08-02 12:17:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|2
1627906640000|2021-08-02 12:17:20|1340.8|1339.6|1340.8|1339.6|1341|1339.8|1340.8|1339.6|2
1627906660000|2021-08-02 12:17:40|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1627906670000|2021-08-02 12:17:50|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|3
1627906690000|2021-08-02 12:18:10|||||||||1
1627906700000|2021-08-02 12:18:20|1340.9|1339.7|1341|1339.8|1341|1339.8|1340.9|1339.7|0
1627906710000|2021-08-02 12:18:30|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|2
1627906740000|2021-08-02 12:19:00|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|1
1627906760000|2021-08-02 12:19:20|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|6
1627906770000|2021-08-02 12:19:30|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|2
1627906780000|2021-08-02 12:19:40|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|0
1627906790000|2021-08-02 12:19:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1627906800000|2021-08-02 12:20:00|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|2
1627906810000|2021-08-02 12:20:10|||||||||1
1627906830000|2021-08-02 12:20:30|||||||||2
1627906840000|2021-08-02 12:20:40|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|0
1627906880000|2021-08-02 12:21:20|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|5
1627906920000|2021-08-02 12:22:00|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|8
1627906930000|2021-08-02 12:22:10|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|5
1627906950000|2021-08-02 12:22:30|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|9
1627906960000|2021-08-02 12:22:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1627906970000|2021-08-02 12:22:50|1341|1339.8|1340.7|1339.5|1341|1339.8|1340.7|1339.5|19
1627906990000|2021-08-02 12:23:10|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|4
1627907000000|2021-08-02 12:23:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1627907010000|2021-08-02 12:23:30|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|4
1627907020000|2021-08-02 12:23:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1627907030000|2021-08-02 12:23:50|1341.1|1339.9|1341.3|1340.1|1341.4|1340.2|1341.1|1339.9|13
1627907040000|2021-08-02 12:24:00|1341.4|1340.2|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|1
1627907050000|2021-08-02 12:24:10|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|0
1627907070000|2021-08-02 12:24:30|1341|1339.8|1340.7|1339.5|1341|1339.8|1340.7|1339.5|4
1627907080000|2021-08-02 12:24:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|4
1627907140000|2021-08-02 12:25:40|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|12
1627907150000|2021-08-02 12:25:50|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|0
1627907170000|2021-08-02 12:26:10|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|2
1627907250000|2021-08-02 12:27:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|2
1627907260000|2021-08-02 12:27:40|||||||||1
1627907270000|2021-08-02 12:27:50|||||||||1
1627907280000|2021-08-02 12:28:00|||||||||1
1627907310000|2021-08-02 12:28:30|1341.7|1340.5|1342|1340.8|1342|1340.8|1341.7|1340.5|3
1627907320000|2021-08-02 12:28:40|1342.1|1340.9|1342.2|1341|1342.2|1341|1342|1340.8|3
1627907330000|2021-08-02 12:28:50|||||||||2
1627907340000|2021-08-02 12:29:00|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|2
1627907350000|2021-08-02 12:29:10|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|4
1627907360000|2021-08-02 12:29:20|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|0
1627907370000|2021-08-02 12:29:30|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1
1627907380000|2021-08-02 12:29:40|||||||||1
1627907390000|2021-08-02 12:29:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1
1627907400000|2021-08-02 12:30:00|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1
1627907410000|2021-08-02 12:30:10|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1627907430000|2021-08-02 12:30:30|||||||||4
1627907440000|2021-08-02 12:30:40|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|2
1627907460000|2021-08-02 12:31:00|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|8
1627907470000|2021-08-02 12:31:10|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|9
1627907480000|2021-08-02 12:31:20|1342.3|1341.1|1342.4|1341.2|1342.5|1341.3|1342.3|1341.1|7
1627907490000|2021-08-02 12:31:30|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|1
1627907500000|2021-08-02 12:31:40|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|12
1627907510000|2021-08-02 12:31:50|||||||||5
1627907520000|2021-08-02 12:32:00|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|5
1627907530000|2021-08-02 12:32:10|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1627907540000|2021-08-02 12:32:20|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|12
1627907550000|2021-08-02 12:32:30|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|3
1627907560000|2021-08-02 12:32:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1
1627907580000|2021-08-02 12:33:00|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1627907610000|2021-08-02 12:33:30|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|9
1627907620000|2021-08-02 12:33:40|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|9
1627907630000|2021-08-02 12:33:50|1341.7|1340.5|1342|1340.8|1342|1340.8|1341.7|1340.5|6
1627907640000|2021-08-02 12:34:00|||||||||10
1627907650000|2021-08-02 12:34:10|||||||||2
1627907660000|2021-08-02 12:34:20|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|7
1627907670000|2021-08-02 12:34:30|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.8|1340.6|9
1627907680000|2021-08-02 12:34:40|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|7
1627907730000|2021-08-02 12:35:30|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|6
1627907760000|2021-08-02 12:36:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|2
1627907770000|2021-08-02 12:36:10|||||||||1
1627907790000|2021-08-02 12:36:30|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|20
1627907800000|2021-08-02 12:36:40|1342.1|1340.9|1342.3|1341.1|1342.3|1341.1|1342.1|1340.9|4
1627907810000|2021-08-02 12:36:50|1342.4|1341.2|1342.4|1341.2|1342.5|1341.3|1342.3|1341.1|4
1627907820000|2021-08-02 12:37:00|1342.5|1341.3|1342.2|1341|1342.5|1341.3|1342.2|1341|3
1627907830000|2021-08-02 12:37:10|1342.4|1341.2|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|2
1627907840000|2021-08-02 12:37:20|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|1
1627907850000|2021-08-02 12:37:30|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|5
1627907860000|2021-08-02 12:37:40|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1627907870000|2021-08-02 12:37:50|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1
1627907880000|2021-08-02 12:38:00|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|1
1627907910000|2021-08-02 12:38:30|1342.9|1341.7|1342.8|1341.6|1343|1341.8|1342.8|1341.6|3
1627907920000|2021-08-02 12:38:40|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|3
1627907940000|2021-08-02 12:39:00|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|1
1627907960000|2021-08-02 12:39:20|||||||||1
1627907970000|2021-08-02 12:39:30|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|7
1627907980000|2021-08-02 12:39:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1
1627907990000|2021-08-02 12:39:50|1343.6|1342.4|1343.8|1342.6|1344|1342.8|1343.6|1342.4|11
1627908000000|2021-08-02 12:40:00|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.9|1342.7|0
1627908010000|2021-08-02 12:40:10|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|5
1627908020000|2021-08-02 12:40:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.2|1343|4
1627908030000|2021-08-02 12:40:30|1344.2|1343|1344.2|1343|1344.6|1343.4|1344.2|1343|19
1627908040000|2021-08-02 12:40:40|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|2
1627908050000|2021-08-02 12:40:50|1344.5|1343.3|1344.2|1343|1344.5|1343.3|1344.2|1343|11
1627908060000|2021-08-02 12:41:00|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|7
1627908070000|2021-08-02 12:41:10|1344.2|1343|1344.3|1343.1|1344.3|1343.1|1344.2|1343|9
1627908080000|2021-08-02 12:41:20|1344.2|1343|1344.1|1342.9|1344.3|1343.1|1344.1|1342.9|4
1627908090000|2021-08-02 12:41:30|1344.3|1343.1|1344.5|1343.3|1344.5|1343.3|1344.3|1343.1|2
1627908100000|2021-08-02 12:41:40|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|8
1627908110000|2021-08-02 12:41:50|||||||||3
1627908130000|2021-08-02 12:42:10|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|4
1627908140000|2021-08-02 12:42:20|||||||||2
1627908150000|2021-08-02 12:42:30|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|3
1627908160000|2021-08-02 12:42:40|1344|1342.8|1344|1342.8|1344.2|1343|1344|1342.8|12
1627908170000|2021-08-02 12:42:50|1343.8|1342.6|1343.6|1342.4|1343.9|1342.7|1343.6|1342.4|1
1627908180000|2021-08-02 12:43:00|1343.5|1342.3|1343.4|1342.2|1343.6|1342.4|1343.4|1342.2|14
1627908190000|2021-08-02 12:43:10|1343.2|1342|1343.4|1342.2|1343.4|1342.2|1343.2|1342|2
1627908200000|2021-08-02 12:43:20|||||||||5
1627908210000|2021-08-02 12:43:30|1343.3|1342.1|1343.1|1341.9|1343.5|1342.3|1343.1|1341.9|6
1627908220000|2021-08-02 12:43:40|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.1|1341.9|2
1627908230000|2021-08-02 12:43:50|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1627908240000|2021-08-02 12:44:00|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|0
1627908250000|2021-08-02 12:44:10|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.5|1342.3|1
1627908260000|2021-08-02 12:44:20|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|1
1627908270000|2021-08-02 12:44:30|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|3
1627908280000|2021-08-02 12:44:40|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|12
1627908290000|2021-08-02 12:44:50|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|1
1627911000000|2021-08-02 13:30:00|1345.9|1344.7|1348.5|1347.3|1348.7|1347.5|1345.5|1344.3|397
1627911010000|2021-08-02 13:30:10|1348.3|1347.1|1350|1348.8|1350.2|1349|1348.3|1347.1|145
1627911020000|2021-08-02 13:30:20|1350.6|1349.4|1346.3|1345.1|1350.6|1349.4|1346.2|1345|131
1627911030000|2021-08-02 13:30:30|1346.5|1345.3|1348.1|1346.9|1348.1|1346.9|1346|1344.8|105
1627911040000|2021-08-02 13:30:40|1348|1346.8|1348.9|1347.7|1349.7|1348.5|1348|1346.8|66
1627911050000|2021-08-02 13:30:50|1348.8|1347.6|1348.5|1347.3|1348.8|1347.6|1347.5|1346.3|105
1627911060000|2021-08-02 13:31:00|1349.2|1348|1350.4|1349.2|1350.5|1349.3|1348.7|1347.5|93
1627911070000|2021-08-02 13:31:10|1350.3|1349.1|1348.9|1347.7|1351|1349.8|1348.9|1347.7|101
1627911080000|2021-08-02 13:31:20|1349.2|1348|1349.5|1348.3|1349.5|1348.3|1348.9|1347.7|37
1627911090000|2021-08-02 13:31:30|1349.6|1348.4|1347.4|1346.2|1349.6|1348.4|1347.4|1346.2|91
1627911100000|2021-08-02 13:31:40|1347.2|1346|1348.6|1347.4|1348.6|1347.4|1347.2|1346|45
1627911110000|2021-08-02 13:31:50|1348.7|1347.5|1346.5|1345.3|1348.7|1347.5|1346.2|1345|103
1627911120000|2021-08-02 13:32:00|1346.4|1345.2|1347.8|1346.6|1348.2|1347|1346|1344.8|75
1627911130000|2021-08-02 13:32:10|1347.9|1346.7|1348.5|1347.3|1349|1347.8|1347.7|1346.5|75
1627911140000|2021-08-02 13:32:20|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.1|1346.9|20
1627911150000|2021-08-02 13:32:30|1348.7|1347.5|1348.1|1346.9|1348.7|1347.5|1348|1346.8|28
1627911160000|2021-08-02 13:32:40|1348|1346.8|1349|1347.8|1349.1|1347.9|1348|1346.8|39
1627911170000|2021-08-02 13:32:50|1348.7|1347.5|1348.6|1347.4|1349|1347.8|1348.5|1347.3|17
1627911180000|2021-08-02 13:33:00|1348.7|1347.5|1349.3|1348.1|1349.5|1348.3|1348.5|1347.3|88
1627911190000|2021-08-02 13:33:10|1349|1347.8|1350.2|1349|1350.2|1349|1349|1347.8|39
1627911200000|2021-08-02 13:33:20|1350.3|1349.1|1351.6|1350.4|1351.6|1350.4|1350.2|1349|71
1627911210000|2021-08-02 13:33:30|1351.5|1350.3|1351.7|1350.5|1352|1350.8|1351.4|1350.2|79
1627911220000|2021-08-02 13:33:40|1351.6|1350.4|1350.8|1349.6|1351.7|1350.5|1350.8|1349.6|35
1627911230000|2021-08-02 13:33:50|1350.9|1349.7|1351|1349.8|1351.1|1349.9|1350.7|1349.5|20
1627911240000|2021-08-02 13:34:00|1351.2|1350|1351.8|1350.6|1351.9|1350.7|1351.2|1350|63
1627911250000|2021-08-02 13:34:10|1351.7|1350.5|1351.5|1350.3|1351.8|1350.6|1351.5|1350.3|17
1627911260000|2021-08-02 13:34:20|1351.6|1350.4|1351.3|1350.1|1351.6|1350.4|1350.7|1349.5|39
1627911270000|2021-08-02 13:34:30|1351.2|1350|1351.2|1350|1351.5|1350.3|1351.2|1350|19
1627911280000|2021-08-02 13:34:40|1351.1|1349.9|1350.2|1349|1351.1|1349.9|1350.2|1349|27
1627911290000|2021-08-02 13:34:50|1350|1348.8|1348.1|1346.9|1350|1348.8|1348|1346.8|52
1627911300000|2021-08-02 13:35:00|1348.2|1347|1349.6|1348.4|1349.6|1348.4|1348|1346.8|28
1627911310000|2021-08-02 13:35:10|1349.7|1348.5|1349.6|1348.4|1350|1348.8|1349.5|1348.3|21
1627911320000|2021-08-02 13:35:20|1349.7|1348.5|1348.2|1347|1349.7|1348.5|1348.2|1347|69
1627911330000|2021-08-02 13:35:30|1348|1346.8|1349.3|1348.1|1349.3|1348.1|1347.8|1346.6|49
1627911340000|2021-08-02 13:35:40|1349.4|1348.2|1350.3|1349.1|1350.3|1349.1|1349.4|1348.2|20
1627911350000|2021-08-02 13:35:50|1350.2|1349|1350|1348.8|1350.6|1349.4|1350|1348.8|55
1627911360000|2021-08-02 13:36:00|1350.2|1349|1350|1348.8|1350.5|1349.3|1350|1348.8|49
1627911370000|2021-08-02 13:36:10|1350.1|1348.9|1349.6|1348.4|1350.2|1349|1349.6|1348.4|24
1627911380000|2021-08-02 13:36:20|||||||||2
1627911390000|2021-08-02 13:36:30|1349.7|1348.5|1350.2|1349|1350.7|1349.5|1349.7|1348.5|15
1627911400000|2021-08-02 13:36:40|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|2
1627911410000|2021-08-02 13:36:50|1350.3|1349.1|1350.7|1349.5|1350.7|1349.5|1350.3|1349.1|10
1627911420000|2021-08-02 13:37:00|1350.6|1349.4|1350.6|1349.4|1351|1349.8|1350.6|1349.4|27
1627911430000|2021-08-02 13:37:10|1350.8|1349.6|1348.5|1347.3|1350.8|1349.6|1348.5|1347.3|44
1627911440000|2021-08-02 13:37:20|1348.6|1347.4|1348.8|1347.6|1349|1347.8|1348.6|1347.4|16
1627911450000|2021-08-02 13:37:30|1348.7|1347.5|1348.1|1346.9|1348.7|1347.5|1348|1346.8|21
1627911460000|2021-08-02 13:37:40|1348|1346.8|1349|1347.8|1349|1347.8|1347.7|1346.5|19
1627911470000|2021-08-02 13:37:50|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|15
1627911480000|2021-08-02 13:38:00|1348.9|1347.7|1350|1348.8|1350|1348.8|1348.7|1347.5|29
1627911490000|2021-08-02 13:38:10|1350.2|1349|1349.6|1348.4|1350.2|1349|1349.6|1348.4|27
1627911500000|2021-08-02 13:38:20|1349.5|1348.3|1349.2|1348|1349.5|1348.3|1349|1347.8|18
1627911510000|2021-08-02 13:38:30|1349.3|1348.1|1348|1346.8|1349.3|1348.1|1348|1346.8|23
1627911520000|2021-08-02 13:38:40|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.4|1346.2|27
1627911530000|2021-08-02 13:38:50|1347.7|1346.5|1348.1|1346.9|1348.3|1347.1|1347.7|1346.5|14
1627911540000|2021-08-02 13:39:00|1348|1346.8|1348.4|1347.2|1348.4|1347.2|1348|1346.8|6
1627911550000|2021-08-02 13:39:10|1348.5|1347.3|1348.8|1347.6|1349.2|1348|1348.5|1347.3|25
1627911560000|2021-08-02 13:39:20|1349|1347.8|1348.5|1347.3|1349.3|1348.1|1348.5|1347.3|20
1627911570000|2021-08-02 13:39:30|1348.7|1347.5|1348.6|1347.4|1348.8|1347.6|1348.6|1347.4|15
1627911580000|2021-08-02 13:39:40|1348.7|1347.5|1348.7|1347.5|1349.2|1348|1348.5|1347.3|46
1627911590000|2021-08-02 13:39:50|1348.5|1347.3|1346.2|1345|1348.5|1347.3|1346.2|1345|96
1627911600000|2021-08-02 13:40:00|1346.5|1345.3|1346.7|1345.5|1346.9|1345.7|1346.2|1345|26
1627911610000|2021-08-02 13:40:10|1346.8|1345.6|1346.5|1345.3|1346.9|1345.7|1346.5|1345.3|70
1627911620000|2021-08-02 13:40:20|1346.3|1345.1|1347.1|1345.9|1347.1|1345.9|1346.3|1345.1|44
1627911630000|2021-08-02 13:40:30|1347.2|1346|1346.6|1345.4|1347.2|1346|1346.6|1345.4|84
1627911640000|2021-08-02 13:40:40|1346.8|1345.6|1347|1345.8|1347|1345.8|1346.7|1345.5|11
1627911650000|2021-08-02 13:40:50|1347.2|1346|1346.1|1344.9|1347.5|1346.3|1346.1|1344.9|59
1627911660000|2021-08-02 13:41:00|1346.4|1345.2|1346.7|1345.5|1346.8|1345.6|1346.4|1345.2|9
1627911670000|2021-08-02 13:41:10|1346.8|1345.6|1347.1|1345.9|1347.1|1345.9|1346.8|1345.6|4
1627911680000|2021-08-02 13:41:20|1347.2|1346|1348|1346.8|1348|1346.8|1347|1345.8|39
1627911690000|2021-08-02 13:41:30|1348.1|1346.9|1346.8|1345.6|1348.2|1347|1346.7|1345.5|35
1627911700000|2021-08-02 13:41:40|1346.9|1345.7|1346.8|1345.6|1347.2|1346|1346.7|1345.5|30
1627911710000|2021-08-02 13:41:50|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.2|1345|11
1627911720000|2021-08-02 13:42:00|1346.5|1345.3|1347.1|1345.9|1347.1|1345.9|1346.3|1345.1|23
1627911730000|2021-08-02 13:42:10|1347.2|1346|1348.5|1347.3|1348.5|1347.3|1346.7|1345.5|140
1627911740000|2021-08-02 13:42:20|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.5|1347.3|44
1627911750000|2021-08-02 13:42:30|1349.5|1348.3|1349.2|1348|1349.9|1348.7|1349.2|1348|107
1627911760000|2021-08-02 13:42:40|1348.7|1347.5|1349.5|1348.3|1349.5|1348.3|1348.7|1347.5|7
1627911770000|2021-08-02 13:42:50|1349.6|1348.4|1349.5|1348.3|1350.3|1349.1|1349.5|1348.3|159
1627911780000|2021-08-02 13:43:00|1349.6|1348.4|1349.6|1348.4|1350.1|1348.9|1349.5|1348.3|71
1627911790000|2021-08-02 13:43:10|1349.8|1348.6|1349.3|1348.1|1349.8|1348.6|1349|1347.8|19
1627911800000|2021-08-02 13:43:20|1349.1|1347.9|1348.2|1347|1349.1|1347.9|1347.7|1346.5|130
1627911810000|2021-08-02 13:43:30|1348.1|1346.9|1348|1346.8|1348.2|1347|1347.8|1346.6|31
1627911820000|2021-08-02 13:43:40|1348.2|1347|1348.2|1347|1348.5|1347.3|1348.2|1347|13
1627911830000|2021-08-02 13:43:50|1348.1|1346.9|1348.2|1347|1348.3|1347.1|1348.1|1346.9|7
1627911840000|2021-08-02 13:44:00|||||||||3
1627911850000|2021-08-02 13:44:10|||||||||2
1627911860000|2021-08-02 13:44:20|1348.4|1347.2|1348.2|1347|1348.7|1347.5|1348.2|1347|17
1627911870000|2021-08-02 13:44:30|1348|1346.8|1346.9|1345.7|1348|1346.8|1346.9|1345.7|79
1627911880000|2021-08-02 13:44:40|1347|1345.8|1346.7|1345.5|1347.2|1346|1346.7|1345.5|19
1627911890000|2021-08-02 13:44:50|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.3|1345.1|32
1627911900000|2021-08-02 13:45:00|1346.7|1345.5|1346.6|1345.4|1346.8|1345.6|1346.3|1345.1|61
1627911910000|2021-08-02 13:45:10|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|12
1627911920000|2021-08-02 13:45:20|1346.8|1345.6|1347.5|1346.3|1347.8|1346.6|1346.8|1345.6|65
1627911930000|2021-08-02 13:45:30|1347.2|1346|1347.6|1346.4|1347.8|1346.6|1347|1345.8|34
1627911940000|2021-08-02 13:45:40|1347.5|1346.3|1348.6|1347.4|1348.6|1347.4|1347.5|1346.3|14
1627911950000|2021-08-02 13:45:50|1348.8|1347.6|1348.3|1347.1|1348.8|1347.6|1348.1|1346.9|41
1627911960000|2021-08-02 13:46:00|1348.2|1347|1348.6|1347.4|1348.8|1347.6|1348.2|1347|13
1627911970000|2021-08-02 13:46:10|1348.5|1347.3|1347.8|1346.6|1348.5|1347.3|1347.8|1346.6|24
1627911980000|2021-08-02 13:46:20|1347.9|1346.7|1348.1|1346.9|1348.2|1347|1347.8|1346.6|9
1627911990000|2021-08-02 13:46:30|1348.2|1347|1347.7|1346.5|1348.6|1347.4|1347.6|1346.4|41
1627912000000|2021-08-02 13:46:40|1347.6|1346.4|1346.8|1345.6|1347.7|1346.5|1346.7|1345.5|27
1627912010000|2021-08-02 13:46:50|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|18
1627912020000|2021-08-02 13:47:00|1346.7|1345.5|1347.3|1346.1|1347.3|1346.1|1346.7|1345.5|18
1627912030000|2021-08-02 13:47:10|1347.5|1346.3|1346.2|1345|1347.5|1346.3|1346.2|1345|31
1627912040000|2021-08-02 13:47:20|1346|1344.8|1345.6|1344.4|1346.2|1345|1345.5|1344.3|25
1627912050000|2021-08-02 13:47:30|1345.7|1344.5|1346|1344.8|1346|1344.8|1345.7|1344.5|29
1627912060000|2021-08-02 13:47:40|||||||||6
1627912070000|2021-08-02 13:47:50|1346.2|1345|1346.2|1345|1346.3|1345.1|1346.2|1345|9
1627912080000|2021-08-02 13:48:00|1346.3|1345.1|1347.2|1346|1347.2|1346|1346|1344.8|26
1627912090000|2021-08-02 13:48:10|1347|1345.8|1347|1345.8|1347|1345.8|1346.8|1345.6|12
1627912100000|2021-08-02 13:48:20|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347|1345.8|10
1627912110000|2021-08-02 13:48:30|1347.2|1346|1347|1345.8|1347.2|1346|1347|1345.8|13
1627912120000|2021-08-02 13:48:40|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|7
1627912130000|2021-08-02 13:48:50|1346.5|1345.3|1346.5|1345.3|1346.6|1345.4|1346.5|1345.3|6
1627912140000|2021-08-02 13:49:00|1346.7|1345.5|1347.3|1346.1|1347.4|1346.2|1346.7|1345.5|22
1627912150000|2021-08-02 13:49:10|1347.2|1346|1346.5|1345.3|1347.5|1346.3|1346.5|1345.3|15
1627912160000|2021-08-02 13:49:20|1346.4|1345.2|1346.5|1345.3|1346.5|1345.3|1346.3|1345.1|1
1627912170000|2021-08-02 13:49:30|1346.1|1344.9|1346.1|1344.9|1346.3|1345.1|1345.7|1344.5|26
1627912180000|2021-08-02 13:49:40|1346.2|1345|1346.2|1345|1346.4|1345.2|1346|1344.8|23
1627912190000|2021-08-02 13:49:50|1346|1344.8|1346.6|1345.4|1346.7|1345.5|1345.8|1344.6|64
1627912200000|2021-08-02 13:50:00|1346.7|1345.5|1347.2|1346|1347.2|1346|1346.5|1345.3|41
1627912210000|2021-08-02 13:50:10|1347.4|1346.2|1347|1345.8|1347.5|1346.3|1347|1345.8|26
1627912220000|2021-08-02 13:50:20|1346.7|1345.5|1347.2|1346|1347.2|1346|1346.7|1345.5|32
1627912230000|2021-08-02 13:50:30|1347|1345.8|1347|1345.8|1347.2|1346|1347|1345.8|11
1627912240000|2021-08-02 13:50:40|1347.2|1346|1347.2|1346|1347.2|1346|1347|1345.8|16
1627912250000|2021-08-02 13:50:50|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1346.7|1345.5|15
1627912260000|2021-08-02 13:51:00|1346.9|1345.7|1347.2|1346|1347.5|1346.3|1346.8|1345.6|17
1627912270000|2021-08-02 13:51:10|1347.1|1345.9|1346.7|1345.5|1347.2|1346|1346.7|1345.5|8
1627912280000|2021-08-02 13:51:20|1346.6|1345.4|1346|1344.8|1346.6|1345.4|1346|1344.8|13
1627912290000|2021-08-02 13:51:30|1345.7|1344.5|1344.7|1343.5|1345.8|1344.6|1344.7|1343.5|66
1627912300000|2021-08-02 13:51:40|1344.2|1343|1344.5|1343.3|1344.5|1343.3|1344|1342.8|95
1627912310000|2021-08-02 13:51:50|1344.4|1343.2|1344.6|1343.4|1344.7|1343.5|1344.3|1343.1|16
1627912320000|2021-08-02 13:52:00|1344.7|1343.5|1344.5|1343.3|1344.7|1343.5|1343.7|1342.5|27
1627912330000|2021-08-02 13:52:10|1344.3|1343.1|1344.1|1342.9|1344.3|1343.1|1343.8|1342.6|27
1627912340000|2021-08-02 13:52:20|1344|1342.8|1343.7|1342.5|1344.1|1342.9|1343.4|1342.2|17
1627912350000|2021-08-02 13:52:30|1343.5|1342.3|1343.5|1342.3|1343.7|1342.5|1343.3|1342.1|14
1627912360000|2021-08-02 13:52:40|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|82
1627912370000|2021-08-02 13:52:50|1343.8|1342.6|1344|1342.8|1344|1342.8|1343.8|1342.6|7
1627912380000|2021-08-02 13:53:00|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.2|1342|31
1627912390000|2021-08-02 13:53:10|1343.6|1342.4|1342.7|1341.5|1343.7|1342.5|1342.5|1341.3|125
1627912400000|2021-08-02 13:53:20|1342.6|1341.4|1341.2|1340|1342.6|1341.4|1341.2|1340|101
1627912410000|2021-08-02 13:53:30|1341.3|1340.1|1342|1340.8|1342|1340.8|1341.3|1340.1|32
1627912420000|2021-08-02 13:53:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.2|1340|32
1627912430000|2021-08-02 13:53:50|1341.8|1340.6|1342|1340.8|1342|1340.8|1341.5|1340.3|49
1627912440000|2021-08-02 13:54:00|1342.2|1341|1341.3|1340.1|1342.2|1341|1341.2|1340|66
1627912450000|2021-08-02 13:54:10|1341.2|1340|1341.6|1340.4|1341.7|1340.5|1341.2|1340|38
1627912460000|2021-08-02 13:54:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.2|1340|23
1627912470000|2021-08-02 13:54:30|1341.3|1340.1|1341.7|1340.5|1341.7|1340.5|1341.3|1340.1|47
1627912480000|2021-08-02 13:54:40|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|24
1627912490000|2021-08-02 13:54:50|1341.8|1340.6|1341.4|1340.2|1341.8|1340.6|1341.4|1340.2|33
1627912500000|2021-08-02 13:55:00|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|11
1627912510000|2021-08-02 13:55:10|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|5
1627912520000|2021-08-02 13:55:20|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.4|1340.2|5
1627912530000|2021-08-02 13:55:30|||||||||18
1627912540000|2021-08-02 13:55:40|1342|1340.8|1342.5|1341.3|1342.5|1341.3|1342|1340.8|57
1627912550000|2021-08-02 13:55:50|1342.8|1341.6|1342.8|1341.6|1343|1341.8|1342.7|1341.5|20
1627912560000|2021-08-02 13:56:00|1342.9|1341.7|1343.2|1342|1343.7|1342.5|1342.9|1341.7|20
1627912570000|2021-08-02 13:56:10|1343.3|1342.1|1343.7|1342.5|1343.7|1342.5|1343.3|1342.1|18
1627912580000|2021-08-02 13:56:20|1343.6|1342.4|1343.7|1342.5|1343.8|1342.6|1343.5|1342.3|12
1627912590000|2021-08-02 13:56:30|1343.8|1342.6|1343.6|1342.4|1344|1342.8|1343.5|1342.3|18
1627912600000|2021-08-02 13:56:40|1343.5|1342.3|1343.5|1342.3|1343.6|1342.4|1343.2|1342|44
1627912610000|2021-08-02 13:56:50|1343.7|1342.5|1344.7|1343.5|1344.7|1343.5|1343.7|1342.5|34
1627912620000|2021-08-02 13:57:00|1344.5|1343.3|1344.5|1343.3|1345|1343.8|1344.5|1343.3|42
1627912630000|2021-08-02 13:57:10|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.5|1343.3|9
1627912640000|2021-08-02 13:57:20|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1
1627912650000|2021-08-02 13:57:30|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|7
1627912660000|2021-08-02 13:57:40|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1
1627912670000|2021-08-02 13:57:50|1344.7|1343.5|1343.7|1342.5|1344.7|1343.5|1343.7|1342.5|30
1627912680000|2021-08-02 13:58:00|1343.8|1342.6|1343.8|1342.6|1344|1342.8|1343.7|1342.5|8
1627912690000|2021-08-02 13:58:10|1343.7|1342.5|1343.5|1342.3|1343.8|1342.6|1343.5|1342.3|4
1627912700000|2021-08-02 13:58:20|1343.2|1342|1343|1341.8|1343.2|1342|1343|1341.8|8
1627912710000|2021-08-02 13:58:30|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.5|1341.3|7
1627912720000|2021-08-02 13:58:40|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|18
1627912730000|2021-08-02 13:58:50|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|5
1627912740000|2021-08-02 13:59:00|1343.2|1342|1343.4|1342.2|1343.7|1342.5|1343|1341.8|38
1627912750000|2021-08-02 13:59:10|1343.3|1342.1|1343.7|1342.5|1343.7|1342.5|1343.3|1342.1|16
1627912760000|2021-08-02 13:59:20|1343.5|1342.3|1343.7|1342.5|1343.7|1342.5|1343.5|1342.3|4
1627912770000|2021-08-02 13:59:30|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|9
1627912780000|2021-08-02 13:59:40|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.9|1342.7|4
1627912790000|2021-08-02 13:59:50|1344|1342.8|1343.7|1342.5|1344|1342.8|1343.7|1342.5|52
1627912800000|2021-08-02 14:00:00|1343.6|1342.4|1343.4|1342.2|1343.7|1342.5|1343.4|1342.2|44
1627912810000|2021-08-02 14:00:10|1343.5|1342.3|1343.7|1342.5|1343.7|1342.5|1343.5|1342.3|14
1627912820000|2021-08-02 14:00:20|1343.8|1342.6|1343.5|1342.3|1344|1342.8|1343.3|1342.1|31
1627912830000|2021-08-02 14:00:30|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.5|1342.3|5
1627912840000|2021-08-02 14:00:40|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|18
1627912850000|2021-08-02 14:00:50|1343.5|1342.3|1342.7|1341.5|1343.5|1342.3|1342.7|1341.5|9
1627912860000|2021-08-02 14:01:00|1342.8|1341.6|1342.8|1341.6|1343|1341.8|1342.7|1341.5|18
1627912870000|2021-08-02 14:01:10|1342.7|1341.5|1343.2|1342|1343.2|1342|1342.7|1341.5|12
1627912880000|2021-08-02 14:01:20|1343.1|1341.9|1343.2|1342|1343.5|1342.3|1343.1|1341.9|13
1627912890000|2021-08-02 14:01:30|1343.3|1342.1|1343.5|1342.3|1343.8|1342.6|1343.3|1342.1|28
1627912900000|2021-08-02 14:01:40|1343.6|1342.4|1343.2|1342|1343.6|1342.4|1343.2|1342|4
1627912910000|2021-08-02 14:01:50|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.2|1342|12
1627912920000|2021-08-02 14:02:00|1343.6|1342.4|1342.5|1341.3|1343.6|1342.4|1342.5|1341.3|42
1627912930000|2021-08-02 14:02:10|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|5
1627912940000|2021-08-02 14:02:20|1342.6|1341.4|1342.3|1341.1|1342.7|1341.5|1342.2|1341|20
1627912950000|2021-08-02 14:02:30|1342.2|1341|1341.7|1340.5|1342.2|1341|1341.7|1340.5|38
1627912960000|2021-08-02 14:02:40|1341.8|1340.6|1341.6|1340.4|1341.8|1340.6|1341.5|1340.3|7
1627912970000|2021-08-02 14:02:50|1341.5|1340.3|1341.6|1340.4|1341.8|1340.6|1341.5|1340.3|6
1627912980000|2021-08-02 14:03:00|1341.7|1340.5|1340.7|1339.5|1341.7|1340.5|1340.5|1339.3|88
1627912990000|2021-08-02 14:03:10|1340.8|1339.6|1341.5|1340.3|1341.5|1340.3|1340.8|1339.6|25
1627913000000|2021-08-02 14:03:20|1341.7|1340.5|1341.8|1340.6|1342|1340.8|1341.7|1340.5|30
1627913010000|2021-08-02 14:03:30|1342|1340.8|1342.5|1341.3|1342.5|1341.3|1341.7|1340.5|18
1627913020000|2021-08-02 14:03:40|1343|1341.8|1342.2|1341|1343.2|1342|1342.2|1341|34
1627913030000|2021-08-02 14:03:50|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|22
1627913040000|2021-08-02 14:04:00|1342.1|1340.9|1342.5|1341.3|1342.5|1341.3|1342|1340.8|9
1627913050000|2021-08-02 14:04:10|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.2|1341|28
1627913060000|2021-08-02 14:04:20|1342.3|1341.1|1342.6|1341.4|1342.8|1341.6|1342.3|1341.1|6
1627913070000|2021-08-02 14:04:30|1342.2|1341|1341.7|1340.5|1342.2|1341|1341.7|1340.5|10
1627913080000|2021-08-02 14:04:40|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|11
1627913090000|2021-08-02 14:04:50|1341.8|1340.6|1341.5|1340.3|1341.8|1340.6|1341.5|1340.3|6
1627913100000|2021-08-02 14:05:00|1342|1340.8|1342.8|1341.6|1342.8|1341.6|1342|1340.8|36
1627913110000|2021-08-02 14:05:10|1343.2|1342|1342.4|1341.2|1343.2|1342|1342.4|1341.2|14
1627913120000|2021-08-02 14:05:20|1342.5|1341.3|1342.2|1341|1342.5|1341.3|1342.2|1341|10
1627913130000|2021-08-02 14:05:30|1342.3|1341.1|1341.8|1340.6|1342.3|1341.1|1341.7|1340.5|10
1627913140000|2021-08-02 14:05:40|1341.9|1340.7|1341.6|1340.4|1342|1340.8|1341.5|1340.3|17
1627913150000|2021-08-02 14:05:50|1341.5|1340.3|1341|1339.8|1341.5|1340.3|1341|1339.8|7
1627913160000|2021-08-02 14:06:00|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|22
1627913170000|2021-08-02 14:06:10|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.5|1339.3|36
1627913180000|2021-08-02 14:06:20|1340.9|1339.7|1341.5|1340.3|1341.5|1340.3|1340.9|1339.7|23
1627913190000|2021-08-02 14:06:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|12
1627913200000|2021-08-02 14:06:40|1341.7|1340.5|1343|1341.8|1343|1341.8|1341.7|1340.5|41
1627913210000|2021-08-02 14:06:50|1343.2|1342|1343.2|1342|1343.2|1342|1342.8|1341.6|75
1627913220000|2021-08-02 14:07:00|1343|1341.8|1343.7|1342.5|1343.9|1342.7|1343|1341.8|42
1627913230000|2021-08-02 14:07:10|1343.6|1342.4|1343.5|1342.3|1343.7|1342.5|1343.4|1342.2|23
1627913240000|2021-08-02 14:07:20|1343.7|1342.5|1344.2|1343|1344.2|1343|1343.4|1342.2|32
1627913250000|2021-08-02 14:07:30|1344.1|1342.9|1344.4|1343.2|1344.5|1343.3|1344|1342.8|10
1627913260000|2021-08-02 14:07:40|1344.3|1343.1|1344.5|1343.3|1344.7|1343.5|1344.2|1343|19
1627913270000|2021-08-02 14:07:50|1344.7|1343.5|1344.4|1343.2|1344.8|1343.6|1344.3|1343.1|57
1627913280000|2021-08-02 14:08:00|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1344|1342.8|12
1627913290000|2021-08-02 14:08:10|1344.5|1343.3|1344.7|1343.5|1345|1343.8|1344.5|1343.3|44
1627913300000|2021-08-02 14:08:20|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.8|1343.6|7
1627913310000|2021-08-02 14:08:30|1344.9|1343.7|1344.7|1343.5|1345.5|1344.3|1344.7|1343.5|15
1627913320000|2021-08-02 14:08:40|1344.8|1343.6|1345.2|1344|1345.2|1344|1344.7|1343.5|27
1627913330000|2021-08-02 14:08:50|1345|1343.8|1345|1343.8|1345.2|1344|1344.7|1343.5|16
1627913340000|2021-08-02 14:09:00|1345.2|1344|1345.6|1344.4|1345.7|1344.5|1345.2|1344|17
1627913350000|2021-08-02 14:09:10|1345.7|1344.5|1346.2|1345|1346.2|1345|1345.6|1344.4|32
1627913360000|2021-08-02 14:09:20|1346|1344.8|1345.9|1344.7|1346.2|1345|1345.8|1344.6|59
1627913370000|2021-08-02 14:09:30|1346.2|1345|1346|1344.8|1346.5|1345.3|1345.9|1344.7|38
1627913380000|2021-08-02 14:09:40|1346.2|1345|1345.7|1344.5|1346.2|1345|1345.7|1344.5|12
1627913390000|2021-08-02 14:09:50|1345.9|1344.7|1346.5|1345.3|1346.5|1345.3|1345.9|1344.7|13
1627913400000|2021-08-02 14:10:00|1346.4|1345.2|1346.5|1345.3|1346.5|1345.3|1346.2|1345|10
1627913410000|2021-08-02 14:10:10|1346.7|1345.5|1346.8|1345.6|1347|1345.8|1346.7|1345.5|14
1627913420000|2021-08-02 14:10:20|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.2|1345|8
1627913430000|2021-08-02 14:10:30|1346.5|1345.3|1346.5|1345.3|1346.8|1345.6|1346.5|1345.3|33
1627913440000|2021-08-02 14:10:40|1346.7|1345.5|1346.8|1345.6|1346.9|1345.7|1346.3|1345.1|17
1627913450000|2021-08-02 14:10:50|1346.9|1345.7|1347|1345.8|1347.2|1346|1346.9|1345.7|16
1627913460000|2021-08-02 14:11:00|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.5|1345.3|22
1627913470000|2021-08-02 14:11:10|1346.7|1345.5|1347|1345.8|1347|1345.8|1346.7|1345.5|3
1627913480000|2021-08-02 14:11:20|1347.2|1346|1347.2|1346|1347.2|1346|1346.7|1345.5|30
1627913490000|2021-08-02 14:11:30|1347|1345.8|1347.4|1346.2|1347.5|1346.3|1347|1345.8|14
1627913500000|2021-08-02 14:11:40|1347.7|1346.5|1347.3|1346.1|1347.7|1346.5|1347.2|1346|31
1627913510000|2021-08-02 14:11:50|1347.4|1346.2|1347.5|1346.3|1347.7|1346.5|1347.3|1346.1|12
1627913520000|2021-08-02 14:12:00|1347.6|1346.4|1347|1345.8|1347.7|1346.5|1347|1345.8|21
1627913530000|2021-08-02 14:12:10|1347.2|1346|1347|1345.8|1347.4|1346.2|1347|1345.8|40
1627913540000|2021-08-02 14:12:20|1347.2|1346|1347|1345.8|1347.2|1346|1347|1345.8|6
1627913550000|2021-08-02 14:12:30|1346.8|1345.6|1346.5|1345.3|1347|1345.8|1346.5|1345.3|31
1627913560000|2021-08-02 14:12:40|1346.7|1345.5|1346|1344.8|1347|1345.8|1346|1344.8|48
1627913570000|2021-08-02 14:12:50|1346.2|1345|1346.4|1345.2|1346.4|1345.2|1346|1344.8|16
1627913580000|2021-08-02 14:13:00|1346.5|1345.3|1346.6|1345.4|1346.7|1345.5|1346.5|1345.3|15
1627913590000|2021-08-02 14:13:10|1346.5|1345.3|1346.7|1345.5|1346.7|1345.5|1346.2|1345|15
1627913600000|2021-08-02 14:13:20|1346.9|1345.7|1346.8|1345.6|1347|1345.8|1346.8|1345.6|9
1627913610000|2021-08-02 14:13:30|1346.7|1345.5|1347|1345.8|1347.2|1346|1346.7|1345.5|16
1627913620000|2021-08-02 14:13:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|30
1627913630000|2021-08-02 14:13:50|1346.9|1345.7|1346.8|1345.6|1347.2|1346|1346.8|1345.6|27
1627913640000|2021-08-02 14:14:00|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.3|1345.1|15
1627913650000|2021-08-02 14:14:10|1346.5|1345.3|1347|1345.8|1347|1345.8|1346.5|1345.3|7
1627913660000|2021-08-02 14:14:20|1347.2|1346|1347|1345.8|1347.2|1346|1346.8|1345.6|11
1627913670000|2021-08-02 14:14:30|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|9
1627913680000|2021-08-02 14:14:40|1347.7|1346.5|1348|1346.8|1348.4|1347.2|1347.7|1346.5|37
1627913690000|2021-08-02 14:14:50|1348.1|1346.9|1348.2|1347|1348.3|1347.1|1348|1346.8|37
1627913700000|2021-08-02 14:15:00|1348.1|1346.9|1347.8|1346.6|1348.3|1347.1|1347.6|1346.4|22
1627913710000|2021-08-02 14:15:10|1347.9|1346.7|1348.2|1347|1348.2|1347|1347.9|1346.7|7
1627913720000|2021-08-02 14:15:20|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|0
1627913730000|2021-08-02 14:15:30|1348|1346.8|1348.3|1347.1|1348.4|1347.2|1347.9|1346.7|27
1627913740000|2021-08-02 14:15:40|1348.4|1347.2|1348|1346.8|1348.4|1347.2|1347.9|1346.7|14
1627913750000|2021-08-02 14:15:50|1347.8|1346.6|1347|1345.8|1347.9|1346.7|1347|1345.8|10
1627913760000|2021-08-02 14:16:00|1347.1|1345.9|1346.8|1345.6|1347.1|1345.9|1346.7|1345.5|14
1627913770000|2021-08-02 14:16:10|1346.7|1345.5|1347.2|1346|1347.4|1346.2|1346.7|1345.5|25
1627913780000|2021-08-02 14:16:20|1347.4|1346.2|1347|1345.8|1347.4|1346.2|1347|1345.8|5
1627913790000|2021-08-02 14:16:30|1346.7|1345.5|1346.5|1345.3|1346.7|1345.5|1346.5|1345.3|11
1627913800000|2021-08-02 14:16:40|1346.4|1345.2|1346.8|1345.6|1346.8|1345.6|1346.3|1345.1|15
1627913810000|2021-08-02 14:16:50|1346.5|1345.3|1346.8|1345.6|1346.9|1345.7|1346.5|1345.3|3
1627913820000|2021-08-02 14:17:00|1346.7|1345.5|1346.3|1345.1|1346.7|1345.5|1346.2|1345|10
1627913830000|2021-08-02 14:17:10|1346.4|1345.2|1346.5|1345.3|1346.5|1345.3|1346.3|1345.1|3
1627913840000|2021-08-02 14:17:20|1346.7|1345.5|1346.3|1345.1|1346.7|1345.5|1346.3|1345.1|7
1627913850000|2021-08-02 14:17:30|1346.4|1345.2|1347.4|1346.2|1347.4|1346.2|1346.3|1345.1|21
1627913860000|2021-08-02 14:17:40|1347.5|1346.3|1347.9|1346.7|1348|1346.8|1347.5|1346.3|5
1627913870000|2021-08-02 14:17:50|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.5|1346.3|9
1627913880000|2021-08-02 14:18:00|1347.5|1346.3|1347.8|1346.6|1347.9|1346.7|1347.5|1346.3|9
1627913890000|2021-08-02 14:18:10|1348|1346.8|1348|1346.8|1348|1346.8|1347.8|1346.6|1
1627913900000|2021-08-02 14:18:20|1348.2|1347|1348.5|1347.3|1348.5|1347.3|1348.2|1347|16
1627913910000|2021-08-02 14:18:30|1348.4|1347.2|1348.2|1347|1348.7|1347.5|1348.1|1346.9|22
1627913920000|2021-08-02 14:18:40|1348|1346.8|1347.8|1346.6|1348|1346.8|1347.7|1346.5|3
1627913930000|2021-08-02 14:18:50|1347.5|1346.3|1347.2|1346|1347.5|1346.3|1347.2|1346|12
1627913940000|2021-08-02 14:19:00|1346.9|1345.7|1346.2|1345|1346.9|1345.7|1346.2|1345|34
1627913950000|2021-08-02 14:19:10|1346|1344.8|1345|1343.8|1346.2|1345|1345|1343.8|42
1627913960000|2021-08-02 14:19:20|1345.1|1343.9|1345.7|1344.5|1345.7|1344.5|1345.1|1343.9|27
1627913970000|2021-08-02 14:19:30|1345.8|1344.6|1345.6|1344.4|1345.9|1344.7|1345.6|1344.4|7
1627913980000|2021-08-02 14:19:40|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.5|1344.3|11
1627913990000|2021-08-02 14:19:50|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|7
1627914000000|2021-08-02 14:20:00|1345.5|1344.3|1345.2|1344|1345.8|1344.6|1345.2|1344|8
1627914010000|2021-08-02 14:20:10|1345.3|1344.1|1345.5|1344.3|1345.6|1344.4|1345.2|1344|5
1627914020000|2021-08-02 14:20:20|1345.6|1344.4|1345.3|1344.1|1345.6|1344.4|1345.2|1344|3
1627914030000|2021-08-02 14:20:30|1345.4|1344.2|1345.7|1344.5|1345.7|1344.5|1345.3|1344.1|10
1627914040000|2021-08-02 14:20:40|1345.5|1344.3|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|11
1627914050000|2021-08-02 14:20:50|1345.6|1344.4|1346.2|1345|1346.2|1345|1345.6|1344.4|21
1627914060000|2021-08-02 14:21:00|1346.3|1345.1|1346.7|1345.5|1346.7|1345.5|1346.3|1345.1|9
1627914070000|2021-08-02 14:21:10|1346.8|1345.6|1347.3|1346.1|1347.3|1346.1|1346.8|1345.6|17
1627914080000|2021-08-02 14:21:20|1347.2|1346|1347|1345.8|1347.2|1346|1347|1345.8|3
1627914090000|2021-08-02 14:21:30|1347.2|1346|1346.7|1345.5|1347.2|1346|1346.7|1345.5|8
1627914100000|2021-08-02 14:21:40|1346.8|1345.6|1347|1345.8|1347|1345.8|1346.8|1345.6|6
1627914110000|2021-08-02 14:21:50|1346.8|1345.6|1347|1345.8|1347|1345.8|1346.8|1345.6|2
1627914120000|2021-08-02 14:22:00|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.7|1345.5|12
1627914130000|2021-08-02 14:22:10|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|3
1627914140000|2021-08-02 14:22:20|1347.1|1345.9|1347.5|1346.3|1347.5|1346.3|1347.1|1345.9|14
1627914150000|2021-08-02 14:22:30|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.5|1346.3|11
1627914160000|2021-08-02 14:22:40|1347.5|1346.3|1347.2|1346|1347.5|1346.3|1347.1|1345.9|26
1627914170000|2021-08-02 14:22:50|1347.1|1345.9|1347|1345.8|1347.2|1346|1347|1345.8|14
1627914180000|2021-08-02 14:23:00|1346.7|1345.5|1346.2|1345|1346.7|1345.5|1346.2|1345|23
1627914190000|2021-08-02 14:23:10|1346.1|1344.9|1345.8|1344.6|1346.1|1344.9|1345.8|1344.6|21
1627914200000|2021-08-02 14:23:20|1345.7|1344.5|1346.1|1344.9|1346.2|1345|1345.7|1344.5|13
1627914210000|2021-08-02 14:23:30|1346.2|1345|1346.3|1345.1|1346.3|1345.1|1346.2|1345|7
1627914220000|2021-08-02 14:23:40|1346.2|1345|1345.8|1344.6|1346.5|1345.3|1345.7|1344.5|31
1627914230000|2021-08-02 14:23:50|1345.9|1344.7|1345.8|1344.6|1346|1344.8|1345.5|1344.3|13
1627914240000|2021-08-02 14:24:00|1346|1344.8|1345.5|1344.3|1346|1344.8|1345.3|1344.1|9
1627914250000|2021-08-02 14:24:10|1345.6|1344.4|1345.6|1344.4|1345.7|1344.5|1345.5|1344.3|12
1627914260000|2021-08-02 14:24:20|1345.7|1344.5|1345.7|1344.5|1345.9|1344.7|1345.6|1344.4|7
1627914270000|2021-08-02 14:24:30|1345.6|1344.4|1345.6|1344.4|1345.7|1344.5|1345.5|1344.3|7
1627914280000|2021-08-02 14:24:40|1345.5|1344.3|1345.6|1344.4|1345.7|1344.5|1345.5|1344.3|2
1627914290000|2021-08-02 14:24:50|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1
1627914300000|2021-08-02 14:25:00|1345.7|1344.5|1345.3|1344.1|1345.7|1344.5|1345|1343.8|60
1627914310000|2021-08-02 14:25:10|1345.5|1344.3|1345.6|1344.4|1345.7|1344.5|1345.5|1344.3|6
1627914320000|2021-08-02 14:25:20|1345.7|1344.5|1345.6|1344.4|1345.7|1344.5|1345.5|1344.3|11
1627914330000|2021-08-02 14:25:30|1345.5|1344.3|1346|1344.8|1346|1344.8|1345.5|1344.3|3
1627914340000|2021-08-02 14:25:40|1346.1|1344.9|1346.5|1345.3|1346.5|1345.3|1346.1|1344.9|23
1627914350000|2021-08-02 14:25:50|1346.2|1345|1345.7|1344.5|1346.2|1345|1345.6|1344.4|15
1627914360000|2021-08-02 14:26:00|1346|1344.8|1346.1|1344.9|1346.2|1345|1345.4|1344.2|25
1627914370000|2021-08-02 14:26:10|1346.2|1345|1346.9|1345.7|1347|1345.8|1346.2|1345|16
1627914380000|2021-08-02 14:26:20|1346.7|1345.5|1347.3|1346.1|1347.3|1346.1|1346.7|1345.5|17
1627914390000|2021-08-02 14:26:30|1347.2|1346|1347.5|1346.3|1347.5|1346.3|1347|1345.8|8
1627914400000|2021-08-02 14:26:40|1347.7|1346.5|1346.5|1345.3|1347.7|1346.5|1346.3|1345.1|29
1627914410000|2021-08-02 14:26:50|1346.7|1345.5|1346.1|1344.9|1346.7|1345.5|1346.1|1344.9|4
1627914420000|2021-08-02 14:27:00|1346|1344.8|1345.8|1344.6|1346|1344.8|1345.7|1344.5|9
1627914430000|2021-08-02 14:27:10|1345.9|1344.7|1346.1|1344.9|1346.1|1344.9|1345.7|1344.5|5
1627914440000|2021-08-02 14:27:20|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|4
1627914450000|2021-08-02 14:27:30|1346.1|1344.9|1345.9|1344.7|1346.2|1345|1345.8|1344.6|6
1627914460000|2021-08-02 14:27:40|1346|1344.8|1345.7|1344.5|1346|1344.8|1345.7|1344.5|4
1627914470000|2021-08-02 14:27:50|1345.9|1344.7|1345.6|1344.4|1345.9|1344.7|1345.6|1344.4|16
1627914480000|2021-08-02 14:28:00|1345.5|1344.3|1345.2|1344|1345.5|1344.3|1345|1343.8|11
1627914490000|2021-08-02 14:28:10|1345.1|1343.9|1345.9|1344.7|1345.9|1344.7|1345.1|1343.9|7
1627914500000|2021-08-02 14:28:20|1346|1344.8|1346.5|1345.3|1346.5|1345.3|1346|1344.8|10
1627914510000|2021-08-02 14:28:30|1346.6|1345.4|1346.4|1345.2|1346.7|1345.5|1346.4|1345.2|5
1627914520000|2021-08-02 14:28:40|1346.5|1345.3|1345.9|1344.7|1346.6|1345.4|1345.9|1344.7|10
1627914530000|2021-08-02 14:28:50|1346|1344.8|1346.5|1345.3|1346.5|1345.3|1346|1344.8|6
1627914540000|2021-08-02 14:29:00|1346.3|1345.1|1346.2|1345|1346.4|1345.2|1346.2|1345|12
1627914550000|2021-08-02 14:29:10|1346.1|1344.9|1346.3|1345.1|1346.3|1345.1|1346|1344.8|6
1627914560000|2021-08-02 14:29:20|1346.1|1344.9|1346.6|1345.4|1346.7|1345.5|1346.1|1344.9|4
1627914570000|2021-08-02 14:29:30|1346.5|1345.3|1346.2|1345|1346.5|1345.3|1346.1|1344.9|6
1627914580000|2021-08-02 14:29:40|1346.5|1345.3|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|4
1627914590000|2021-08-02 14:29:50|1347.2|1346|1347.1|1345.9|1347.4|1346.2|1347|1345.8|16
1627914600000|2021-08-02 14:30:00|1347|1345.8|1346.7|1345.5|1347.5|1346.3|1346.7|1345.5|63
1627914610000|2021-08-02 14:30:10|1347|1345.8|1347|1345.8|1347.2|1346|1347|1345.8|22
1627914620000|2021-08-02 14:30:20|1346.7|1345.5|1346.7|1345.5|1347|1345.8|1346.7|1345.5|4
1627914630000|2021-08-02 14:30:30|1346.5|1345.3|1346.2|1345|1346.5|1345.3|1346.2|1345|6
1627914640000|2021-08-02 14:30:40|1346.5|1345.3|1346.5|1345.3|1346.7|1345.5|1346.4|1345.2|10
1627914650000|2021-08-02 14:30:50|1346.6|1345.4|1346.9|1345.7|1346.9|1345.7|1346.6|1345.4|6
1627914660000|2021-08-02 14:31:00|1346.8|1345.6|1346.6|1345.4|1346.8|1345.6|1346.5|1345.3|8
1627914670000|2021-08-02 14:31:10|1346.5|1345.3|1346.2|1345|1346.5|1345.3|1346.2|1345|1
1627914680000|2021-08-02 14:31:20|1345.9|1344.7|1345.7|1344.5|1346|1344.8|1345.7|1344.5|8
1627914690000|2021-08-02 14:31:30|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.9|1344.7|9
1627914700000|2021-08-02 14:31:40|1346|1344.8|1345.1|1343.9|1346|1344.8|1345.1|1343.9|12
1627914710000|2021-08-02 14:31:50|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.7|1343.5|17
1627914720000|2021-08-02 14:32:00|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.2|1343|44
1627914730000|2021-08-02 14:32:10|1344.6|1343.4|1344.2|1343|1344.6|1343.4|1344.2|1343|21
1627914740000|2021-08-02 14:32:20|1344.4|1343.2|1344.6|1343.4|1344.7|1343.5|1344.2|1343|43
1627914750000|2021-08-02 14:32:30|1344.7|1343.5|1344.6|1343.4|1344.9|1343.7|1344.5|1343.3|97
1627914760000|2021-08-02 14:32:40|1344.5|1343.3|1344.5|1343.3|1344.7|1343.5|1344.3|1343.1|19
1627914770000|2021-08-02 14:32:50|1344.6|1343.4|1344.4|1343.2|1344.7|1343.5|1344.4|1343.2|18
1627914780000|2021-08-02 14:33:00|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1343.7|1342.5|31
1627914790000|2021-08-02 14:33:10|1344.1|1342.9|1344.4|1343.2|1344.4|1343.2|1344.1|1342.9|12
1627914800000|2021-08-02 14:33:20|1344.5|1343.3|1344.2|1343|1344.5|1343.3|1344.1|1342.9|19
1627914810000|2021-08-02 14:33:30|1344.3|1343.1|1344|1342.8|1344.5|1343.3|1343.9|1342.7|17
1627914820000|2021-08-02 14:33:40|1343.9|1342.7|1344.5|1343.3|1344.5|1343.3|1343.9|1342.7|41
1627914830000|2021-08-02 14:33:50|1344.2|1343|1344|1342.8|1344.4|1343.2|1344|1342.8|12
1627914840000|2021-08-02 14:34:00|1343.7|1342.5|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|7
1627914850000|2021-08-02 14:34:10|1343.4|1342.2|1343.7|1342.5|1344|1342.8|1343.3|1342.1|37
1627914860000|2021-08-02 14:34:20|1344|1342.8|1344|1342.8|1344|1342.8|1343.7|1342.5|19
1627914870000|2021-08-02 14:34:30|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|6
1627914880000|2021-08-02 14:34:40|1344|1342.8|1344|1342.8|1344|1342.8|1343.7|1342.5|24
1627914890000|2021-08-02 14:34:50|1344.3|1343.1|1344.2|1343|1344.4|1343.2|1344.2|1343|7
1627914900000|2021-08-02 14:35:00|1344.1|1342.9|1344.2|1343|1344.2|1343|1344|1342.8|12
1627914910000|2021-08-02 14:35:10|1344.5|1343.3|1344.2|1343|1344.5|1343.3|1344.1|1342.9|19
1627914920000|2021-08-02 14:35:20|1344.1|1342.9|1344.1|1342.9|1344.2|1343|1344|1342.8|7
1627914930000|2021-08-02 14:35:30|1344.2|1343|1344.2|1343|1344.2|1343|1344.1|1342.9|15
1627914940000|2021-08-02 14:35:40|1344.5|1343.3|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|7
1627914950000|2021-08-02 14:35:50|1344.7|1343.5|1344.9|1343.7|1345.1|1343.9|1344.7|1343.5|17
1627914960000|2021-08-02 14:36:00|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.7|1343.5|13
1627914970000|2021-08-02 14:36:10|1344.7|1343.5|1344.9|1343.7|1344.9|1343.7|1344.7|1343.5|5
1627914980000|2021-08-02 14:36:20|1345.1|1343.9|1345.6|1344.4|1345.6|1344.4|1345.1|1343.9|16
1627914990000|2021-08-02 14:36:30|1345.5|1344.3|1345.6|1344.4|1345.9|1344.7|1345.5|1344.3|13
1627915000000|2021-08-02 14:36:40|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|18
1627915010000|2021-08-02 14:36:50|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.5|1344.3|26
1627915020000|2021-08-02 14:37:00|1345.2|1344|1344.7|1343.5|1345.2|1344|1344.7|1343.5|14
1627915030000|2021-08-02 14:37:10|1344.9|1343.7|1345.4|1344.2|1345.4|1344.2|1344.9|1343.7|33
1627915040000|2021-08-02 14:37:20|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|3
1627915050000|2021-08-02 14:37:30|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|1
1627915060000|2021-08-02 14:37:40|1345.3|1344.1|1344.9|1343.7|1345.3|1344.1|1344.7|1343.5|42
1627915070000|2021-08-02 14:37:50|1345|1343.8|1345|1343.8|1345.1|1343.9|1345|1343.8|0
1627915080000|2021-08-02 14:38:00|1344.9|1343.7|1344.7|1343.5|1344.9|1343.7|1344.5|1343.3|11
1627915090000|2021-08-02 14:38:10|1344.5|1343.3|1344.7|1343.5|1344.7|1343.5|1344.5|1343.3|5
1627915100000|2021-08-02 14:38:20|1344.5|1343.3|1344.1|1342.9|1344.7|1343.5|1344.1|1342.9|30
1627915110000|2021-08-02 14:38:30|1344|1342.8|1343.5|1342.3|1344|1342.8|1343.5|1342.3|11
1627915120000|2021-08-02 14:38:40|1343.2|1342|1343.2|1342|1343.2|1342|1343|1341.8|12
1627915130000|2021-08-02 14:38:50|1343.1|1341.9|1343.7|1342.5|1343.7|1342.5|1343|1341.8|17
1627915140000|2021-08-02 14:39:00|1343.6|1342.4|1343.9|1342.7|1343.9|1342.7|1343.6|1342.4|21
1627915150000|2021-08-02 14:39:10|1344|1342.8|1343.4|1342.2|1344|1342.8|1343.4|1342.2|5
1627915160000|2021-08-02 14:39:20|1343.2|1342|1343.5|1342.3|1343.7|1342.5|1343.2|1342|11
1627915170000|2021-08-02 14:39:30|1343.4|1342.2|1343.6|1342.4|1343.7|1342.5|1343.4|1342.2|8
1627915180000|2021-08-02 14:39:40|1343.7|1342.5|1343.9|1342.7|1343.9|1342.7|1343.6|1342.4|16
1627915190000|2021-08-02 14:39:50|1344|1342.8|1344|1342.8|1344.2|1343|1343.9|1342.7|15
1627915200000|2021-08-02 14:40:00|1343.9|1342.7|1343.2|1342|1344|1342.8|1343.2|1342|14
1627915210000|2021-08-02 14:40:10|1343.7|1342.5|1344|1342.8|1344|1342.8|1343.7|1342.5|19
1627915220000|2021-08-02 14:40:20|1344.1|1342.9|1344.5|1343.3|1344.7|1343.5|1344.1|1342.9|14
1627915230000|2021-08-02 14:40:30|1344.7|1343.5|1344.3|1343.1|1344.7|1343.5|1344.2|1343|24
1627915240000|2021-08-02 14:40:40|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|0
1627915250000|2021-08-02 14:40:50|1344.4|1343.2|1344.2|1343|1344.4|1343.2|1344.2|1343|0
1627915260000|2021-08-02 14:41:00|1344.1|1342.9|1343.6|1342.4|1344.1|1342.9|1343.5|1342.3|11
1627915270000|2021-08-02 14:41:10|1343.7|1342.5|1344|1342.8|1344|1342.8|1343.6|1342.4|13
1627915280000|2021-08-02 14:41:20|1343.9|1342.7|1343.2|1342|1343.9|1342.7|1343.2|1342|19
1627915290000|2021-08-02 14:41:30|1343.3|1342.1|1344|1342.8|1344|1342.8|1343.2|1342|17
1627915300000|2021-08-02 14:41:40|1344.2|1343|1344.2|1343|1344.2|1343|1344.1|1342.9|3
1627915310000|2021-08-02 14:41:50|1344|1342.8|1343.7|1342.5|1344|1342.8|1343.7|1342.5|5
1627915320000|2021-08-02 14:42:00|1343.5|1342.3|1343.1|1341.9|1343.5|1342.3|1343.1|1341.9|3
1627915330000|2021-08-02 14:42:10|1343.2|1342|1342.7|1341.5|1343.2|1342|1342.7|1341.5|8
1627915340000|2021-08-02 14:42:20|||||||||6
1627915350000|2021-08-02 14:42:30|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|3
1627915360000|2021-08-02 14:42:40|1342.5|1341.3|1342.2|1341|1342.5|1341.3|1342.2|1341|4
1627915370000|2021-08-02 14:42:50|1342.4|1341.2|1342.6|1341.4|1342.7|1341.5|1342.4|1341.2|12
1627915380000|2021-08-02 14:43:00|1342.7|1341.5|1342.7|1341.5|1342.9|1341.7|1342.6|1341.4|6
1627915390000|2021-08-02 14:43:10|1342.8|1341.6|1342.8|1341.6|1342.9|1341.7|1342.7|1341.5|5
1627915400000|2021-08-02 14:43:20|1343|1341.8|1342.4|1341.2|1343.2|1342|1342.4|1341.2|12
1627915410000|2021-08-02 14:43:30|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|1
1627915420000|2021-08-02 14:43:40|1342.7|1341.5|1343.2|1342|1343.2|1342|1342.7|1341.5|27
1627915430000|2021-08-02 14:43:50|1343.1|1341.9|1343.7|1342.5|1343.7|1342.5|1343.1|1341.9|8
1627915440000|2021-08-02 14:44:00|1343.6|1342.4|1343.7|1342.5|1344|1342.8|1343.6|1342.4|13
1627915450000|2021-08-02 14:44:10|1343.5|1342.3|1343.7|1342.5|1343.7|1342.5|1343.2|1342|16
1627915460000|2021-08-02 14:44:20|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.7|1342.5|8
1627915470000|2021-08-02 14:44:30|1344.1|1342.9|1343.7|1342.5|1344.1|1342.9|1343.7|1342.5|9
1627915480000|2021-08-02 14:44:40|||||||||2
1627915490000|2021-08-02 14:44:50|1343.4|1342.2|1343|1341.8|1343.4|1342.2|1343|1341.8|5
1627915500000|2021-08-02 14:45:00|1342.9|1341.7|1342.7|1341.5|1342.9|1341.7|1342.7|1341.5|10
1627915510000|2021-08-02 14:45:10|1343|1341.8|1343|1341.8|1343.2|1342|1342.8|1341.6|8
1627915520000|2021-08-02 14:45:20|1342.9|1341.7|1342.7|1341.5|1342.9|1341.7|1342.7|1341.5|5
1627915530000|2021-08-02 14:45:30|1342.6|1341.4|1342.7|1341.5|1342.9|1341.7|1342.5|1341.3|18
1627915540000|2021-08-02 14:45:40|1342.8|1341.6|1342.5|1341.3|1342.8|1341.6|1342.5|1341.3|5
1627915550000|2021-08-02 14:45:50|1342.6|1341.4|1343|1341.8|1343|1341.8|1342.6|1341.4|107
1627915560000|2021-08-02 14:46:00|1343.2|1342|1342.8|1341.6|1343.2|1342|1342.8|1341.6|8
1627915570000|2021-08-02 14:46:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.6|1341.4|3
1627915580000|2021-08-02 14:46:20|1343|1341.8|1343.2|1342|1343.2|1342|1342.7|1341.5|14
1627915590000|2021-08-02 14:46:30|1343.1|1341.9|1343.2|1342|1343.2|1342|1343|1341.8|1
1627915600000|2021-08-02 14:46:40|1343.5|1342.3|1343.6|1342.4|1343.7|1342.5|1343.5|1342.3|13
1627915610000|2021-08-02 14:46:50|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1
1627915620000|2021-08-02 14:47:00|1344|1342.8|1343.6|1342.4|1344|1342.8|1343.6|1342.4|8
1627915630000|2021-08-02 14:47:10|1343.5|1342.3|1343.2|1342|1343.5|1342.3|1343.2|1342|6
1627915640000|2021-08-02 14:47:20|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|4
1627915650000|2021-08-02 14:47:30|||||||||5
1627915660000|2021-08-02 14:47:40|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|6
1627915670000|2021-08-02 14:47:50|||||||||2
1627915680000|2021-08-02 14:48:00|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.8|1341.6|10
1627915690000|2021-08-02 14:48:10|1343|1341.8|1343.5|1342.3|1343.5|1342.3|1342.7|1341.5|6
1627915700000|2021-08-02 14:48:20|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.8|1342.6|4
1627915710000|2021-08-02 14:48:30|1344.2|1343|1344.5|1343.3|1344.5|1343.3|1344.2|1343|4
1627915720000|2021-08-02 14:48:40|1344.4|1343.2|1344.2|1343|1344.4|1343.2|1344|1342.8|11
1627915730000|2021-08-02 14:48:50|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|2
1627915740000|2021-08-02 14:49:00|1344|1342.8|1343.7|1342.5|1344.1|1342.9|1343.7|1342.5|6
1627915750000|2021-08-02 14:49:10|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1343.8|1342.6|5
1627915760000|2021-08-02 14:49:20|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|1
1627915770000|2021-08-02 14:49:30|1344.1|1342.9|1344|1342.8|1344.2|1343|1344|1342.8|4
1627915780000|2021-08-02 14:49:40|1344.2|1343|1344.1|1342.9|1344.2|1343|1344|1342.8|6
1627915790000|2021-08-02 14:49:50|1344|1342.8|1344.5|1343.3|1344.5|1343.3|1344|1342.8|27
1627915800000|2021-08-02 14:50:00|1344.3|1343.1|1344.7|1343.5|1344.8|1343.6|1344.2|1343|6
1627915810000|2021-08-02 14:50:10|1344.8|1343.6|1345|1343.8|1345|1343.8|1344.7|1343.5|5
1627915820000|2021-08-02 14:50:20|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.6|1343.4|12
1627915830000|2021-08-02 14:50:30|1344.7|1343.5|1344.5|1343.3|1344.7|1343.5|1344.5|1343.3|2
1627915840000|2021-08-02 14:50:40|1344.2|1343|1344|1342.8|1344.2|1343|1344|1342.8|14
1627915850000|2021-08-02 14:50:50|1344.1|1342.9|1343.7|1342.5|1344.1|1342.9|1343.7|1342.5|17
1627915860000|2021-08-02 14:51:00|1343.5|1342.3|1343.1|1341.9|1343.5|1342.3|1343.1|1341.9|14
1627915870000|2021-08-02 14:51:10|1343.2|1342|1343.1|1341.9|1343.4|1342.2|1343.1|1341.9|15
1627915880000|2021-08-02 14:51:20|1343.2|1342|1343.6|1342.4|1343.6|1342.4|1343.2|1342|13
1627915890000|2021-08-02 14:51:30|||||||||3
1627915900000|2021-08-02 14:51:40|1343.7|1342.5|1344|1342.8|1344|1342.8|1343.7|1342.5|0
1627915910000|2021-08-02 14:51:50|1344.1|1342.9|1343.7|1342.5|1344.1|1342.9|1343.7|1342.5|2
1627915920000|2021-08-02 14:52:00|1344|1342.8|1343.7|1342.5|1344|1342.8|1343.6|1342.4|5
1627915930000|2021-08-02 14:52:10|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|8
1627915940000|2021-08-02 14:52:20|1343.8|1342.6|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|6
1627915950000|2021-08-02 14:52:30|1343.5|1342.3|1343.6|1342.4|1343.7|1342.5|1343.5|1342.3|1
1627915960000|2021-08-02 14:52:40|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.5|1342.3|2
1627915970000|2021-08-02 14:52:50|1343.5|1342.3|1343.2|1342|1343.5|1342.3|1343.2|1342|13
1627915980000|2021-08-02 14:53:00|1343.3|1342.1|1343.7|1342.5|1343.7|1342.5|1343.3|1342.1|15
1627915990000|2021-08-02 14:53:10|1343.8|1342.6|1343.9|1342.7|1344.1|1342.9|1343.8|1342.6|12
1627916000000|2021-08-02 14:53:20|1343.7|1342.5|1343.6|1342.4|1343.9|1342.7|1343.4|1342.2|3
1627916010000|2021-08-02 14:53:30|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1627916020000|2021-08-02 14:53:40|1343.6|1342.4|1344|1342.8|1344|1342.8|1343.6|1342.4|6
1627916030000|2021-08-02 14:53:50|1343.7|1342.5|1344.3|1343.1|1344.5|1343.3|1343.7|1342.5|31
1627916040000|2021-08-02 14:54:00|1344.2|1343|1344.2|1343|1344.2|1343|1344|1342.8|1
1627916050000|2021-08-02 14:54:10|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|10
1627916060000|2021-08-02 14:54:20|1344.4|1343.2|1344.1|1342.9|1344.4|1343.2|1344.1|1342.9|7
1627916070000|2021-08-02 14:54:30|1344.2|1343|1343.8|1342.6|1344.2|1343|1343.8|1342.6|8
1627916080000|2021-08-02 14:54:40|1343.7|1342.5|1344.1|1342.9|1344.1|1342.9|1343.7|1342.5|11
1627916090000|2021-08-02 14:54:50|1344|1342.8|1344|1342.8|1344.2|1343|1344|1342.8|4
1627916100000|2021-08-02 14:55:00|1343.9|1342.7|1343.7|1342.5|1343.9|1342.7|1343.5|1342.3|10
1627916110000|2021-08-02 14:55:10|1343.6|1342.4|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|13
1627916120000|2021-08-02 14:55:20|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|2
1627916140000|2021-08-02 14:55:40|1343.8|1342.6|1344|1342.8|1344|1342.8|1343.8|1342.6|7
1627916150000|2021-08-02 14:55:50|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|20
1627916160000|2021-08-02 14:56:00|1344.1|1342.9|1343.7|1342.5|1344.2|1343|1343.7|1342.5|18
1627916170000|2021-08-02 14:56:10|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.9|1342.7|5
1627916180000|2021-08-02 14:56:20|1343.9|1342.7|1343.8|1342.6|1344|1342.8|1343.8|1342.6|11
1627916190000|2021-08-02 14:56:30|1343.9|1342.7|1344.2|1343|1344.2|1343|1343.7|1342.5|9
1627916200000|2021-08-02 14:56:40|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|3
1627916210000|2021-08-02 14:56:50|1344.6|1343.4|1344.2|1343|1344.6|1343.4|1344.2|1343|8
1627916220000|2021-08-02 14:57:00|1344.1|1342.9|1344|1342.8|1344.1|1342.9|1344|1342.8|3
1627916230000|2021-08-02 14:57:10|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|9
1627916240000|2021-08-02 14:57:20|1344.1|1342.9|1343.2|1342|1344.1|1342.9|1343.2|1342|26
1627916250000|2021-08-02 14:57:30|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.2|1342|17
1627916260000|2021-08-02 14:57:40|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|19
1627916280000|2021-08-02 14:58:00|1343.8|1342.6|1344|1342.8|1344|1342.8|1343.7|1342.5|5
1627916290000|2021-08-02 14:58:10|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|2
1627916300000|2021-08-02 14:58:20|1344.3|1343.1|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|9
1627916310000|2021-08-02 14:58:30|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.3|1343.1|2
1627916320000|2021-08-02 14:58:40|1344.4|1343.2|1343.7|1342.5|1344.4|1343.2|1343.7|1342.5|6
1627916330000|2021-08-02 14:58:50|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|2
1627916340000|2021-08-02 14:59:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|8
1627916360000|2021-08-02 14:59:20|1343.5|1342.3|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|12
1627916370000|2021-08-02 14:59:30|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|1
1627916380000|2021-08-02 14:59:40|1344|1342.8|1345|1343.8|1345|1343.8|1344|1342.8|49
1627916390000|2021-08-02 14:59:50|1345.1|1343.9|1345|1343.8|1345.2|1344|1344.7|1343.5|78
1627916400000|2021-08-02 15:00:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.7|1343.5|49
1627916410000|2021-08-02 15:00:10|1345|1343.8|1345.2|1344|1345.4|1344.2|1345|1343.8|44
1627916420000|2021-08-02 15:00:20|1345.4|1344.2|1346|1344.8|1346|1344.8|1345.4|1344.2|68
1627916430000|2021-08-02 15:00:30|1345.8|1344.6|1345.8|1344.6|1346|1344.8|1345.8|1344.6|9
1627916440000|2021-08-02 15:00:40|1345.9|1344.7|1345.9|1344.7|1346|1344.8|1345.9|1344.7|12
1627916450000|2021-08-02 15:00:50|1345.8|1344.6|1345.7|1344.5|1346|1344.8|1345.7|1344.5|7
1627916460000|2021-08-02 15:01:00|1345.5|1344.3|1345.2|1344|1345.5|1344.3|1345.2|1344|27
1627916470000|2021-08-02 15:01:10|1345|1343.8|1345.2|1344|1345.2|1344|1344.9|1343.7|22
1627916480000|2021-08-02 15:01:20|1345.1|1343.9|1345.7|1344.5|1345.7|1344.5|1345|1343.8|51
1627916490000|2021-08-02 15:01:30|1345.4|1344.2|1345.7|1344.5|1345.7|1344.5|1345.3|1344.1|8
1627916500000|2021-08-02 15:01:40|1345.6|1344.4|1346|1344.8|1346|1344.8|1345.6|1344.4|0
1627916510000|2021-08-02 15:01:50|1345.9|1344.7|1345.7|1344.5|1345.9|1344.7|1345.7|1344.5|2
1627916520000|2021-08-02 15:02:00|1345.6|1344.4|1345.4|1344.2|1345.6|1344.4|1345.4|1344.2|11
1627916530000|2021-08-02 15:02:10|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|2
1627916540000|2021-08-02 15:02:20|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|23
1627916550000|2021-08-02 15:02:30|1345.4|1344.2|1344.6|1343.4|1345.4|1344.2|1344.6|1343.4|18
1627916560000|2021-08-02 15:02:40|1344.5|1343.3|1345|1343.8|1345|1343.8|1344.2|1343|10
1627916570000|2021-08-02 15:02:50|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.7|1343.5|4
1627916580000|2021-08-02 15:03:00|1344.9|1343.7|1344.6|1343.4|1344.9|1343.7|1344.5|1343.3|5
1627916590000|2021-08-02 15:03:10|1344.7|1343.5|1345.5|1344.3|1345.5|1344.3|1344.7|1343.5|33
1627916600000|2021-08-02 15:03:20|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1345.2|1344|44
1627916610000|2021-08-02 15:03:30|1345.5|1344.3|1345.7|1344.5|1345.7|1344.5|1345.5|1344.3|1
1627916620000|2021-08-02 15:03:40|1345.8|1344.6|1345.8|1344.6|1346|1344.8|1345.7|1344.5|4
1627916630000|2021-08-02 15:03:50|1346|1344.8|1345.4|1344.2|1346|1344.8|1345.4|1344.2|19
1627916640000|2021-08-02 15:04:00|1345.2|1344|1345.2|1344|1345.4|1344.2|1345|1343.8|17
1627916650000|2021-08-02 15:04:10|1345.3|1344.1|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|6
1627916660000|2021-08-02 15:04:20|||||||||2
1627916680000|2021-08-02 15:04:40|||||||||1
1627916690000|2021-08-02 15:04:50|1345.7|1344.5|1345.4|1344.2|1345.7|1344.5|1345.4|1344.2|28
1627916700000|2021-08-02 15:05:00|1345.2|1344|1345|1343.8|1345.2|1344|1345|1343.8|14
1627916710000|2021-08-02 15:05:10|1345.1|1343.9|1345.2|1344|1345.2|1344|1345.1|1343.9|12
1627916720000|2021-08-02 15:05:20|1345.4|1344.2|1345.5|1344.3|1345.6|1344.4|1345.4|1344.2|9
1627916730000|2021-08-02 15:05:30|1345.2|1344|1345.7|1344.5|1345.7|1344.5|1345.2|1344|13
1627916740000|2021-08-02 15:05:40|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.5|1344.3|6
1627916750000|2021-08-02 15:05:50|1345.6|1344.4|1345|1343.8|1345.7|1344.5|1345|1343.8|31
1627916760000|2021-08-02 15:06:00|1345.2|1344|1345.5|1344.3|1345.6|1344.4|1345.2|1344|29
1627916770000|2021-08-02 15:06:10|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|6
1627916780000|2021-08-02 15:06:20|1345.5|1344.3|1346|1344.8|1346|1344.8|1345.5|1344.3|3
1627916790000|2021-08-02 15:06:30|1345.7|1344.5|1345.8|1344.6|1346|1344.8|1345.7|1344.5|16
1627916800000|2021-08-02 15:06:40|1345.9|1344.7|1346|1344.8|1346|1344.8|1345.8|1344.6|15
1627916810000|2021-08-02 15:06:50|||||||||2
1627916820000|2021-08-02 15:07:00|1345.7|1344.5|1345.6|1344.4|1345.7|1344.5|1345.5|1344.3|11
1627916830000|2021-08-02 15:07:10|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.5|1344.3|34
1627916840000|2021-08-02 15:07:20|1345.4|1344.2|1345.2|1344|1345.5|1344.3|1345.2|1344|19
1627916850000|2021-08-02 15:07:30|1345.5|1344.3|1345.2|1344|1345.5|1344.3|1345.2|1344|37
1627916860000|2021-08-02 15:07:40|1345|1343.8|1345.5|1344.3|1345.5|1344.3|1345|1343.8|56
1627916870000|2021-08-02 15:07:50|||||||||4
1627916880000|2021-08-02 15:08:00|1346|1344.8|1346.1|1344.9|1346.2|1345|1346|1344.8|57
1627916890000|2021-08-02 15:08:10|1346|1344.8|1345.7|1344.5|1346.2|1345|1345.7|1344.5|49
1627916900000|2021-08-02 15:08:20|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|13
1627916910000|2021-08-02 15:08:30|1345.5|1344.3|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|6
1627916920000|2021-08-02 15:08:40|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.5|1344.3|9
1627916930000|2021-08-02 15:08:50|1345.6|1344.4|1345.5|1344.3|1345.7|1344.5|1345.5|1344.3|5
1627916940000|2021-08-02 15:09:00|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.2|1344|13
1627916950000|2021-08-02 15:09:10|||||||||19
1627916960000|2021-08-02 15:09:20|1345.4|1344.2|1345|1343.8|1345.4|1344.2|1345|1343.8|5
1627916980000|2021-08-02 15:09:40|1345.1|1343.9|1345.2|1344|1345.2|1344|1345.1|1343.9|5
1627916990000|2021-08-02 15:09:50|1345.1|1343.9|1345.1|1343.9|1345.2|1344|1345.1|1343.9|1
1627917000000|2021-08-02 15:10:00|1345.2|1344|1344.7|1343.5|1345.2|1344|1344.7|1343.5|8
1627917010000|2021-08-02 15:10:10|1344.8|1343.6|1344.9|1343.7|1345|1343.8|1344.8|1343.6|6
1627917020000|2021-08-02 15:10:20|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|1
1627917040000|2021-08-02 15:10:40|1345.2|1344|1345|1343.8|1345.5|1344.3|1345|1343.8|11
1627917050000|2021-08-02 15:10:50|1344.8|1343.6|1344.5|1343.3|1345|1343.8|1344.5|1343.3|21
1627917060000|2021-08-02 15:11:00|||||||||16
1627917080000|2021-08-02 15:11:20|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|17
1627917090000|2021-08-02 15:11:30|1344.9|1343.7|1344.7|1343.5|1345|1343.8|1344.7|1343.5|10
1627917100000|2021-08-02 15:11:40|1344.9|1343.7|1345.5|1344.3|1345.5|1344.3|1344.9|1343.7|5
1627917110000|2021-08-02 15:11:50|1345.7|1344.5|1346|1344.8|1346|1344.8|1345.6|1344.4|10
1627917120000|2021-08-02 15:12:00|1346.2|1345|1345.5|1344.3|1346.2|1345|1345.5|1344.3|21
1627917130000|2021-08-02 15:12:10|1345.6|1344.4|1346|1344.8|1346|1344.8|1345.6|1344.4|7
1627917140000|2021-08-02 15:12:20|1345.7|1344.5|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|17
1627917150000|2021-08-02 15:12:30|1345.7|1344.5|1346.5|1345.3|1346.5|1345.3|1345.7|1344.5|33
1627917160000|2021-08-02 15:12:40|1346.7|1345.5|1346.7|1345.5|1346.9|1345.7|1346.5|1345.3|9
1627917170000|2021-08-02 15:12:50|||||||||9
1627917180000|2021-08-02 15:13:00|1346.6|1345.4|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|7
1627917190000|2021-08-02 15:13:10|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.5|1345.3|9
1627917200000|2021-08-02 15:13:20|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|8
1627917210000|2021-08-02 15:13:30|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627917220000|2021-08-02 15:13:40|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|3
1627917230000|2021-08-02 15:13:50|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.2|1345|14
1627917240000|2021-08-02 15:14:00|1346.5|1345.3|1346.5|1345.3|1346.7|1345.5|1346.3|1345.1|21
1627917250000|2021-08-02 15:14:10|1346.2|1345|1346.1|1344.9|1346.2|1345|1346|1344.8|28
1627917260000|2021-08-02 15:14:20|1346.2|1345|1346.1|1344.9|1346.2|1345|1346.1|1344.9|64
1627917270000|2021-08-02 15:14:30|1346.2|1345|1346.6|1345.4|1346.7|1345.5|1346.2|1345|10
1627917280000|2021-08-02 15:14:40|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|0
1627917290000|2021-08-02 15:14:50|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.2|1345|11
1627917300000|2021-08-02 15:15:00|1346.5|1345.3|1346.6|1345.4|1346.7|1345.5|1346.5|1345.3|6
1627917310000|2021-08-02 15:15:10|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|0
1627917320000|2021-08-02 15:15:20|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|2
1627917330000|2021-08-02 15:15:30|1347|1345.8|1347.3|1346.1|1347.5|1346.3|1347|1345.8|12
1627917340000|2021-08-02 15:15:40|1347.4|1346.2|1347.2|1346|1347.4|1346.2|1347|1345.8|31
1627917350000|2021-08-02 15:15:50|1347.4|1346.2|1347.2|1346|1347.4|1346.2|1347.2|1346|5
1627917360000|2021-08-02 15:16:00|1347|1345.8|1347.4|1346.2|1347.4|1346.2|1346.9|1345.7|27
1627917370000|2021-08-02 15:16:10|1347.2|1346|1347.1|1345.9|1347.2|1346|1347|1345.8|4
1627917380000|2021-08-02 15:16:20|1347|1345.8|1347.4|1346.2|1347.4|1346.2|1347|1345.8|7
1627917390000|2021-08-02 15:16:30|1347.2|1346|1347.2|1346|1347.5|1346.3|1347.2|1346|19
1627917400000|2021-08-02 15:16:40|1347.4|1346.2|1347.2|1346|1347.5|1346.3|1347.2|1346|34
1627917410000|2021-08-02 15:16:50|1347.1|1345.9|1347.1|1345.9|1347.5|1346.3|1347|1345.8|11
1627917420000|2021-08-02 15:17:00|1347|1345.8|1347.5|1346.3|1347.5|1346.3|1347|1345.8|13
1627917430000|2021-08-02 15:17:10|1347.3|1346.1|1347.5|1346.3|1347.5|1346.3|1347.2|1346|43
1627917440000|2021-08-02 15:17:20|1347.4|1346.2|1347.1|1345.9|1347.7|1346.5|1347.1|1345.9|62
1627917450000|2021-08-02 15:17:30|1347.2|1346|1346.7|1345.5|1347.2|1346|1346.6|1345.4|18
1627917460000|2021-08-02 15:17:40|1346.8|1345.6|1346.6|1345.4|1346.9|1345.7|1346.5|1345.3|9
1627917470000|2021-08-02 15:17:50|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.4|1345.2|6
1627917480000|2021-08-02 15:18:00|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|9
1627917490000|2021-08-02 15:18:10|1346.9|1345.7|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|8
1627917500000|2021-08-02 15:18:20|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|19
1627917510000|2021-08-02 15:18:30|||||||||1
1627917520000|2021-08-02 15:18:40|1346.5|1345.3|1347|1345.8|1347|1345.8|1346.5|1345.3|20
1627917530000|2021-08-02 15:18:50|1346.8|1345.6|1346.7|1345.5|1347|1345.8|1346.7|1345.5|8
1627917540000|2021-08-02 15:19:00|1347|1345.8|1347|1345.8|1347|1345.8|1346.9|1345.7|8
1627917550000|2021-08-02 15:19:10|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|3
1627917560000|2021-08-02 15:19:20|1347.1|1345.9|1346.4|1345.2|1347.1|1345.9|1346.4|1345.2|62
1627917570000|2021-08-02 15:19:30|1346.7|1345.5|1346.5|1345.3|1347|1345.8|1346.5|1345.3|77
1627917580000|2021-08-02 15:19:40|||||||||2
1627917600000|2021-08-02 15:20:00|1346.4|1345.2|1347.2|1346|1347.2|1346|1346.4|1345.2|14
1627917610000|2021-08-02 15:20:10|1347.1|1345.9|1347|1345.8|1347.2|1346|1346.9|1345.7|11
1627917620000|2021-08-02 15:20:20|1346.9|1345.7|1347.2|1346|1347.2|1346|1346.7|1345.5|32
1627917630000|2021-08-02 15:20:30|1347.5|1346.3|1347.7|1346.5|1347.7|1346.5|1347.5|1346.3|9
1627917640000|2021-08-02 15:20:40|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|1
1627917650000|2021-08-02 15:20:50|1348.2|1347|1348.5|1347.3|1348.5|1347.3|1348.2|1347|34
1627917660000|2021-08-02 15:21:00|1348.4|1347.2|1348.5|1347.3|1348.5|1347.3|1348.2|1347|24
1627917670000|2021-08-02 15:21:10|1348.6|1347.4|1349|1347.8|1349|1347.8|1348.6|1347.4|21
1627917680000|2021-08-02 15:21:20|1349.2|1348|1349.5|1348.3|1349.5|1348.3|1349.2|1348|35
1627917690000|2021-08-02 15:21:30|1349.8|1348.6|1349.8|1348.6|1349.9|1348.7|1349.7|1348.5|16
1627917700000|2021-08-02 15:21:40|1349.7|1348.5|1350.5|1349.3|1350.5|1349.3|1349.5|1348.3|52
1627917710000|2021-08-02 15:21:50|1350.2|1349|1350.1|1348.9|1350.2|1349|1350.1|1348.9|14
1627917720000|2021-08-02 15:22:00|1350|1348.8|1349.7|1348.5|1350.2|1349|1349.7|1348.5|26
1627917730000|2021-08-02 15:22:10|1349.5|1348.3|1350.2|1349|1350.2|1349|1349.5|1348.3|62
1627917740000|2021-08-02 15:22:20|1350.1|1348.9|1350.5|1349.3|1350.5|1349.3|1350|1348.8|11
1627917750000|2021-08-02 15:22:30|1350.6|1349.4|1350.8|1349.6|1351|1349.8|1350.6|1349.4|46
1627917760000|2021-08-02 15:22:40|1350.7|1349.5|1350.5|1349.3|1350.9|1349.7|1350.5|1349.3|13
1627917770000|2021-08-02 15:22:50|1350.6|1349.4|1350.7|1349.5|1350.7|1349.5|1350.5|1349.3|12
1627917780000|2021-08-02 15:23:00|1350.5|1349.3|1350.7|1349.5|1350.7|1349.5|1350.5|1349.3|41
1627917790000|2021-08-02 15:23:10|1350.6|1349.4|1350.6|1349.4|1350.7|1349.5|1350.6|1349.4|14
1627917800000|2021-08-02 15:23:20|1350.7|1349.5|1350.9|1349.7|1350.9|1349.7|1350.7|1349.5|45
1627917810000|2021-08-02 15:23:30|1351|1349.8|1350.6|1349.4|1351|1349.8|1350.6|1349.4|10
1627917820000|2021-08-02 15:23:40|1350.7|1349.5|1350.5|1349.3|1350.7|1349.5|1350.5|1349.3|12
1627917830000|2021-08-02 15:23:50|1350.2|1349|1350.7|1349.5|1350.7|1349.5|1350.2|1349|34
1627917840000|2021-08-02 15:24:00|1350.5|1349.3|1350.2|1349|1350.6|1349.4|1350.2|1349|12
1627917850000|2021-08-02 15:24:10|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|17
1627917860000|2021-08-02 15:24:20|1350.4|1349.2|1350.7|1349.5|1350.7|1349.5|1350.4|1349.2|12
1627917870000|2021-08-02 15:24:30|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|8
1627917880000|2021-08-02 15:24:40|1350.7|1349.5|1351.1|1349.9|1351.2|1350|1350.7|1349.5|11
1627917890000|2021-08-02 15:24:50|1351.2|1350|1351.7|1350.5|1352|1350.8|1351.2|1350|115
1627917900000|2021-08-02 15:25:00|1351.8|1350.6|1351.7|1350.5|1352|1350.8|1351.7|1350.5|34
1627917910000|2021-08-02 15:25:10|1352|1350.8|1351.7|1350.5|1352|1350.8|1351.5|1350.3|25
1627917920000|2021-08-02 15:25:20|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.7|1350.5|44
1627917930000|2021-08-02 15:25:30|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.9|1350.7|38
1627917940000|2021-08-02 15:25:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|41
1627917950000|2021-08-02 15:25:50|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|14
1627917960000|2021-08-02 15:26:00|1352.5|1351.3|1352.2|1351|1352.5|1351.3|1352.2|1351|12
1627917970000|2021-08-02 15:26:10|1352.1|1350.9|1352.5|1351.3|1352.5|1351.3|1352.1|1350.9|12
1627917980000|2021-08-02 15:26:20|1352.2|1351|1352.5|1351.3|1352.5|1351.3|1352.2|1351|17
1627917990000|2021-08-02 15:26:30|1352.7|1351.5|1352.3|1351.1|1352.7|1351.5|1352.3|1351.1|48
1627918000000|2021-08-02 15:26:40|1352.4|1351.2|1352|1350.8|1352.5|1351.3|1352|1350.8|13
1627918010000|2021-08-02 15:26:50|1351.7|1350.5|1351.9|1350.7|1352|1350.8|1351.7|1350.5|50
1627918020000|2021-08-02 15:27:00|1352|1350.8|1352.2|1351|1352.2|1351|1352|1350.8|22
1627918030000|2021-08-02 15:27:10|1352.5|1351.3|1352.1|1350.9|1352.5|1351.3|1352|1350.8|22
1627918040000|2021-08-02 15:27:20|1352.2|1351|1352.2|1351|1352.3|1351.1|1352.2|1351|3
1627918050000|2021-08-02 15:27:30|1352.1|1350.9|1352.2|1351|1352.2|1351|1352.1|1350.9|4
1627918060000|2021-08-02 15:27:40|||||||||1
1627918070000|2021-08-02 15:27:50|1352.5|1351.3|1352.2|1351|1352.5|1351.3|1352.2|1351|22
1627918080000|2021-08-02 15:28:00|1352.5|1351.3|1352.6|1351.4|1352.7|1351.5|1352.5|1351.3|11
1627918090000|2021-08-02 15:28:10|1352.7|1351.5|1353.3|1352.1|1353.3|1352.1|1352.7|1351.5|12
1627918100000|2021-08-02 15:28:20|1353.2|1352|1353.3|1352.1|1353.5|1352.3|1352.9|1351.7|43
1627918110000|2021-08-02 15:28:30|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|6
1627918120000|2021-08-02 15:28:40|1353.7|1352.5|1353.2|1352|1353.7|1352.5|1353.2|1352|43
1627918130000|2021-08-02 15:28:50|1353.1|1351.9|1353.5|1352.3|1353.5|1352.3|1353|1351.8|22
1627918140000|2021-08-02 15:29:00|1353.7|1352.5|1353.6|1352.4|1353.8|1352.6|1353.6|1352.4|15
1627918150000|2021-08-02 15:29:10|1353.7|1352.5|1353.7|1352.5|1353.8|1352.6|1353.6|1352.4|12
1627918160000|2021-08-02 15:29:20|1354|1352.8|1354.5|1353.3|1354.5|1353.3|1354|1352.8|67
1627918170000|2021-08-02 15:29:30|1354.6|1353.4|1354.8|1353.6|1355|1353.8|1354.5|1353.3|76
1627918180000|2021-08-02 15:29:40|1355|1353.8|1354.5|1353.3|1355|1353.8|1354.5|1353.3|18
1627918190000|2021-08-02 15:29:50|1354.3|1353.1|1354.5|1353.3|1354.7|1353.5|1354.3|1353.1|50
1627918200000|2021-08-02 15:30:00|1354.7|1353.5|1354.8|1353.6|1355|1353.8|1354.7|1353.5|23
1627918210000|2021-08-02 15:30:10|1354.9|1353.7|1354.9|1353.7|1355|1353.8|1354.8|1353.6|28
1627918220000|2021-08-02 15:30:20|1355|1353.8|1354.7|1353.5|1355|1353.8|1354.7|1353.5|22
1627918230000|2021-08-02 15:30:30|1354.9|1353.7|1355|1353.8|1355|1353.8|1354.9|1353.7|24
1627918240000|2021-08-02 15:30:40|1354.9|1353.7|1356|1354.8|1356|1354.8|1354.9|1353.7|82
1627918250000|2021-08-02 15:30:50|1355.9|1354.7|1355.7|1354.5|1356|1354.8|1355.4|1354.2|75
1627918260000|2021-08-02 15:31:00|1355.9|1354.7|1355.7|1354.5|1356|1354.8|1355.7|1354.5|73
1627918270000|2021-08-02 15:31:10|1355.9|1354.7|1356|1354.8|1356.2|1355|1355.7|1354.5|41
1627918280000|2021-08-02 15:31:20|1355.7|1354.5|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|9
1627918290000|2021-08-02 15:31:30|1355.9|1354.7|1355.9|1354.7|1356|1354.8|1355.9|1354.7|22
1627918300000|2021-08-02 15:31:40|1355.7|1354.5|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|18
1627918310000|2021-08-02 15:31:50|||||||||8
1627918320000|2021-08-02 15:32:00|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|41
1627918330000|2021-08-02 15:32:10|1355.5|1354.3|1355.9|1354.7|1356|1354.8|1355.5|1354.3|32
1627918340000|2021-08-02 15:32:20|1356|1354.8|1356.5|1355.3|1356.5|1355.3|1355.7|1354.5|57
1627918350000|2021-08-02 15:32:30|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|54
1627918360000|2021-08-02 15:32:40|1356.9|1355.7|1357.7|1356.5|1358|1356.8|1356.5|1355.3|126
1627918370000|2021-08-02 15:32:50|1357.5|1356.3|1356.9|1355.7|1357.7|1356.5|1356.8|1355.6|131
1627918380000|2021-08-02 15:33:00|1357|1355.8|1356.4|1355.2|1357|1355.8|1356.2|1355|60
1627918390000|2021-08-02 15:33:10|1356.5|1355.3|1356.5|1355.3|1356.7|1355.5|1356.4|1355.2|20
1627918400000|2021-08-02 15:33:20|1356.7|1355.5|1356.9|1355.7|1357.1|1355.9|1356.5|1355.3|43
1627918410000|2021-08-02 15:33:30|1356.8|1355.6|1356.7|1355.5|1357|1355.8|1356.6|1355.4|11
1627918420000|2021-08-02 15:33:40|1356.4|1355.2|1357|1355.8|1357|1355.8|1356.2|1355|61
1627918430000|2021-08-02 15:33:50|1357.1|1355.9|1357.1|1355.9|1357.2|1356|1356.9|1355.7|15
1627918440000|2021-08-02 15:34:00|1357|1355.8|1356.7|1355.5|1357.2|1356|1356.7|1355.5|8
1627918450000|2021-08-02 15:34:10|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|3
1627918460000|2021-08-02 15:34:20|1356.5|1355.3|1356.6|1355.4|1356.7|1355.5|1356.5|1355.3|63
1627918470000|2021-08-02 15:34:30|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|14
1627918480000|2021-08-02 15:34:40|1356.8|1355.6|1356.3|1355.1|1357|1355.8|1356.2|1355|24
1627918490000|2021-08-02 15:34:50|1356.2|1355|1356.7|1355.5|1356.7|1355.5|1356.2|1355|6
1627918500000|2021-08-02 15:35:00|1356.6|1355.4|1356.8|1355.6|1357|1355.8|1356.6|1355.4|21
1627918510000|2021-08-02 15:35:10|1356.7|1355.5|1356.5|1355.3|1357|1355.8|1356.5|1355.3|4
1627918520000|2021-08-02 15:35:20|1356.7|1355.5|1357|1355.8|1357|1355.8|1356.2|1355|14
1627918530000|2021-08-02 15:35:30|1357.2|1356|1357.7|1356.5|1357.7|1356.5|1357.2|1356|46
1627918540000|2021-08-02 15:35:40|1357.6|1356.4|1357.5|1356.3|1357.7|1356.5|1357.5|1356.3|18
1627918550000|2021-08-02 15:35:50|1357.7|1356.5|1357.2|1356|1357.7|1356.5|1357.2|1356|17
1627918560000|2021-08-02 15:36:00|1357.3|1356.1|1357|1355.8|1357.3|1356.1|1357|1355.8|18
1627918570000|2021-08-02 15:36:10|1356.8|1355.6|1356.2|1355|1356.9|1355.7|1356.2|1355|17
1627918580000|2021-08-02 15:36:20|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356|1354.8|8
1627918590000|2021-08-02 15:36:30|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|21
1627918600000|2021-08-02 15:36:40|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|11
1627918610000|2021-08-02 15:36:50|1355.5|1354.3|1355.5|1354.3|1355.8|1354.6|1355.5|1354.3|30
1627918620000|2021-08-02 15:37:00|1355.7|1354.5|1355.5|1354.3|1355.7|1354.5|1355.5|1354.3|24
1627918630000|2021-08-02 15:37:10|||||||||4
1627918640000|2021-08-02 15:37:20|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|11
1627918650000|2021-08-02 15:37:30|1355.5|1354.3|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|10
1627918660000|2021-08-02 15:37:40|1355.5|1354.3|1355|1353.8|1355.5|1354.3|1355|1353.8|16
1627918670000|2021-08-02 15:37:50|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|10
1627918680000|2021-08-02 15:38:00|1355|1353.8|1355|1353.8|1355.2|1354|1354.7|1353.5|82
1627918690000|2021-08-02 15:38:10|1354.5|1353.3|1354.5|1353.3|1354.7|1353.5|1354.2|1353|65
1627918700000|2021-08-02 15:38:20|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.5|1353.3|60
1627918710000|2021-08-02 15:38:30|1354.5|1353.3|1354|1352.8|1354.5|1353.3|1353.6|1352.4|59
1627918720000|2021-08-02 15:38:40|1354.2|1353|1354.5|1353.3|1354.5|1353.3|1354.2|1353|20
1627918730000|2021-08-02 15:38:50|1354.7|1353.5|1354.8|1353.6|1355|1353.8|1354.7|1353.5|39
1627918740000|2021-08-02 15:39:00|1355|1353.8|1355|1353.8|1355.2|1354|1355|1353.8|29
1627918750000|2021-08-02 15:39:10|1355.2|1354|1355.3|1354.1|1355.3|1354.1|1355|1353.8|99
1627918760000|2021-08-02 15:39:20|1355.4|1354.2|1355.1|1353.9|1355.7|1354.5|1355|1353.8|55
1627918770000|2021-08-02 15:39:30|1355.2|1354|1355|1353.8|1355.3|1354.1|1355|1353.8|15
1627918780000|2021-08-02 15:39:40|1355.2|1354|1355|1353.8|1355.2|1354|1355|1353.8|20
1627918790000|2021-08-02 15:39:50|1355.1|1353.9|1355.5|1354.3|1355.7|1354.5|1354.8|1353.6|37
1627918800000|2021-08-02 15:40:00|1355.7|1354.5|1356.1|1354.9|1356.5|1355.3|1355.7|1354.5|62
1627918810000|2021-08-02 15:40:10|1356.2|1355|1356.3|1355.1|1356.5|1355.3|1356.2|1355|11
1627918820000|2021-08-02 15:40:20|1356.4|1355.2|1356.3|1355.1|1356.5|1355.3|1356.3|1355.1|1
1627918830000|2021-08-02 15:40:30|1356.4|1355.2|1356.5|1355.3|1356.8|1355.6|1356.4|1355.2|10
1627918840000|2021-08-02 15:40:40|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|9
1627918850000|2021-08-02 15:40:50|1356.8|1355.6|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|2
1627918860000|2021-08-02 15:41:00|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.5|1355.3|19
1627918870000|2021-08-02 15:41:10|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|29
1627918880000|2021-08-02 15:41:20|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|1
1627918890000|2021-08-02 15:41:30|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|9
1627918900000|2021-08-02 15:41:40|1356.7|1355.5|1357|1355.8|1357|1355.8|1356.7|1355.5|18
1627918910000|2021-08-02 15:41:50|1356.8|1355.6|1356.7|1355.5|1357|1355.8|1356.7|1355.5|9
1627918920000|2021-08-02 15:42:00|1356.8|1355.6|1357|1355.8|1357|1355.8|1356.7|1355.5|5
1627918930000|2021-08-02 15:42:10|1357.3|1356.1|1356.5|1355.3|1357.3|1356.1|1356.5|1355.3|35
1627918940000|2021-08-02 15:42:20|1356.7|1355.5|1356.5|1355.3|1356.7|1355.5|1356.5|1355.3|6
1627918950000|2021-08-02 15:42:30|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|18
1627918960000|2021-08-02 15:42:40|1356.3|1355.1|1356.7|1355.5|1356.7|1355.5|1356.3|1355.1|6
1627918970000|2021-08-02 15:42:50|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|9
1627918980000|2021-08-02 15:43:00|1356.5|1355.3|1356.8|1355.6|1356.8|1355.6|1356.5|1355.3|22
1627918990000|2021-08-02 15:43:10|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|1
1627919000000|2021-08-02 15:43:20|1356.9|1355.7|1357.1|1355.9|1357.2|1356|1356.7|1355.5|48
1627919010000|2021-08-02 15:43:30|1357.2|1356|1356.7|1355.5|1357.2|1356|1356.7|1355.5|6
1627919020000|2021-08-02 15:43:40|1356.5|1355.3|1355.8|1354.6|1356.6|1355.4|1355.6|1354.4|112
1627919030000|2021-08-02 15:43:50|1355.9|1354.7|1355.7|1354.5|1356|1354.8|1355.6|1354.4|5
1627919040000|2021-08-02 15:44:00|1355.6|1354.4|1355.6|1354.4|1355.7|1354.5|1355.5|1354.3|19
1627919050000|2021-08-02 15:44:10|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1
1627919060000|2021-08-02 15:44:20|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|19
1627919070000|2021-08-02 15:44:30|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.9|1354.7|7
1627919080000|2021-08-02 15:44:40|||||||||2
1627919090000|2021-08-02 15:44:50|1356.2|1355|1356|1354.8|1356.2|1355|1356|1354.8|11
1627919100000|2021-08-02 15:45:00|1356.1|1354.9|1356.1|1354.9|1356.2|1355|1356.1|1354.9|5
1627919110000|2021-08-02 15:45:10|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|9
1627919120000|2021-08-02 15:45:20|1356.2|1355|1356.2|1355|1356.5|1355.3|1356.2|1355|7
1627919130000|2021-08-02 15:45:30|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|8
1627919140000|2021-08-02 15:45:40|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|8
1627919160000|2021-08-02 15:46:00|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|45
1627919170000|2021-08-02 15:46:10|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|32
1627919180000|2021-08-02 15:46:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|15
1627919190000|2021-08-02 15:46:30|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|4
1627919200000|2021-08-02 15:46:40|||||||||1
1627919210000|2021-08-02 15:46:50|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|12
1627919220000|2021-08-02 15:47:00|1357|1355.8|1356.7|1355.5|1357|1355.8|1356.7|1355.5|3
1627919230000|2021-08-02 15:47:10|1356.8|1355.6|1357.7|1356.5|1357.7|1356.5|1356.8|1355.6|34
1627919240000|2021-08-02 15:47:20|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.3|1356.1|16
1627919250000|2021-08-02 15:47:30|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|6
1627919260000|2021-08-02 15:47:40|1357.4|1356.2|1357.2|1356|1357.5|1356.3|1357.2|1356|9
1627919270000|2021-08-02 15:47:50|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.2|1356|13
1627919280000|2021-08-02 15:48:00|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|6
1627919290000|2021-08-02 15:48:10|1357.5|1356.3|1357.9|1356.7|1358|1356.8|1357.4|1356.2|55
1627919300000|2021-08-02 15:48:20|1357.8|1356.6|1358.2|1357|1358.2|1357|1357.8|1356.6|38
1627919310000|2021-08-02 15:48:30|1358.5|1357.3|1358.2|1357|1358.6|1357.4|1358.2|1357|18
1627919320000|2021-08-02 15:48:40|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|10
1627919330000|2021-08-02 15:48:50|1358.6|1357.4|1357.8|1356.6|1358.7|1357.5|1357.7|1356.5|75
1627919340000|2021-08-02 15:49:00|1358|1356.8|1357.7|1356.5|1358|1356.8|1357.7|1356.5|34
1627919350000|2021-08-02 15:49:10|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.4|1356.2|79
1627919360000|2021-08-02 15:49:20|1357.2|1356|1357.5|1356.3|1357.5|1356.3|1357.2|1356|23
1627919370000|2021-08-02 15:49:30|1357.3|1356.1|1357.7|1356.5|1357.7|1356.5|1357.3|1356.1|10
1627919380000|2021-08-02 15:49:40|1357.5|1356.3|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|7
1627919390000|2021-08-02 15:49:50|1357.7|1356.5|1358|1356.8|1358|1356.8|1357.7|1356.5|22
1627919400000|2021-08-02 15:50:00|||||||||16
1627919420000|2021-08-02 15:50:20|1358.2|1357|1358.5|1357.3|1358.5|1357.3|1358.2|1357|63
1627919430000|2021-08-02 15:50:30|1358.7|1357.5|1359|1357.8|1359|1357.8|1358.7|1357.5|56
1627919440000|2021-08-02 15:50:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|23
1627919450000|2021-08-02 15:50:50|1358.8|1357.6|1359.2|1358|1359.2|1358|1358.8|1357.6|7
1627919460000|2021-08-02 15:51:00|||||||||14
1627919470000|2021-08-02 15:51:10|||||||||6
1627919480000|2021-08-02 15:51:20|1359.3|1358.1|1359|1357.8|1359.5|1358.3|1359|1357.8|64
1627919490000|2021-08-02 15:51:30|1359.2|1358|1358.7|1357.5|1359.2|1358|1358.7|1357.5|28
1627919500000|2021-08-02 15:51:40|||||||||1
1627919510000|2021-08-02 15:51:50|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.7|1357.5|7
1627919520000|2021-08-02 15:52:00|1358.7|1357.5|1358.2|1357|1359|1357.8|1358.2|1357|29
1627919530000|2021-08-02 15:52:10|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.1|1356.9|13
1627919540000|2021-08-02 15:52:20|1358.1|1356.9|1357.5|1356.3|1358.2|1357|1357.5|1356.3|11
1627919550000|2021-08-02 15:52:30|1357.2|1356|1357.5|1356.3|1357.5|1356.3|1357.2|1356|19
1627919560000|2021-08-02 15:52:40|1357.3|1356.1|1357.7|1356.5|1357.9|1356.7|1357.3|1356.1|17
1627919580000|2021-08-02 15:53:00|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|9
1627919590000|2021-08-02 15:53:10|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|17
1627919600000|2021-08-02 15:53:20|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|6
1627919610000|2021-08-02 15:53:30|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|11
1627919620000|2021-08-02 15:53:40|1357.7|1356.5|1358.3|1357.1|1358.4|1357.2|1357.7|1356.5|15
1627919630000|2021-08-02 15:53:50|1358.1|1356.9|1358|1356.8|1358.2|1357|1358|1356.8|12
1627919640000|2021-08-02 15:54:00|1358.1|1356.9|1358|1356.8|1358.2|1357|1358|1356.8|19
1627919650000|2021-08-02 15:54:10|1357.9|1356.7|1357.5|1356.3|1358|1356.8|1357.5|1356.3|21
1627919660000|2021-08-02 15:54:20|1357.3|1356.1|1357.5|1356.3|1357.5|1356.3|1357.3|1356.1|11
1627919670000|2021-08-02 15:54:30|1357.3|1356.1|1357.5|1356.3|1357.5|1356.3|1357.3|1356.1|5
1627919680000|2021-08-02 15:54:40|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|2
1627919690000|2021-08-02 15:54:50|1356.9|1355.7|1356.2|1355|1356.9|1355.7|1356.2|1355|15
1627919700000|2021-08-02 15:55:00|1356|1354.8|1356.2|1355|1356.3|1355.1|1356|1354.8|14
1627919710000|2021-08-02 15:55:10|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|10
1627919720000|2021-08-02 15:55:20|1356.6|1355.4|1356.9|1355.7|1356.9|1355.7|1356.6|1355.4|8
1627919730000|2021-08-02 15:55:30|1356.8|1355.6|1356|1354.8|1356.8|1355.6|1356|1354.8|23
1627919740000|2021-08-02 15:55:40|1355.8|1354.6|1355.5|1354.3|1355.8|1354.6|1355.5|1354.3|15
1627919750000|2021-08-02 15:55:50|||||||||2
1627919760000|2021-08-02 15:56:00|1355.2|1354|1355.2|1354|1355.2|1354|1355|1353.8|21
1627919770000|2021-08-02 15:56:10|1355.1|1353.9|1354.7|1353.5|1355.1|1353.9|1354.7|1353.5|15
1627919780000|2021-08-02 15:56:20|1354.5|1353.3|1354.2|1353|1354.6|1353.4|1354.2|1353|15
1627919790000|2021-08-02 15:56:30|1354.3|1353.1|1354.4|1353.2|1354.7|1353.5|1354.2|1353|22
1627919800000|2021-08-02 15:56:40|1354.2|1353|1354|1352.8|1354.4|1353.2|1354|1352.8|27
1627919810000|2021-08-02 15:56:50|1354.1|1352.9|1354.2|1353|1354.2|1353|1354.1|1352.9|2
1627919820000|2021-08-02 15:57:00|1353.5|1352.3|1353.6|1352.4|1353.7|1352.5|1353.5|1352.3|13
1627919830000|2021-08-02 15:57:10|1353.7|1352.5|1353.5|1352.3|1353.7|1352.5|1353.5|1352.3|13
1627919840000|2021-08-02 15:57:20|||||||||8
1627919850000|2021-08-02 15:57:30|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|3
1627919860000|2021-08-02 15:57:40|1353.2|1352|1353|1351.8|1353.2|1352|1353|1351.8|9
1627919870000|2021-08-02 15:57:50|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.7|1351.5|15
1627919880000|2021-08-02 15:58:00|1353|1351.8|1353.2|1352|1353.2|1352|1352.9|1351.7|37
1627919890000|2021-08-02 15:58:10|1353|1351.8|1353.2|1352|1353.3|1352.1|1353|1351.8|2
1627919900000|2021-08-02 15:58:20|1353.3|1352.1|1353.5|1352.3|1353.5|1352.3|1353.3|1352.1|0
1627919910000|2021-08-02 15:58:30|||||||||9
1627919920000|2021-08-02 15:58:40|1353.7|1352.5|1353.2|1352|1353.7|1352.5|1353.2|1352|21
1627919930000|2021-08-02 15:58:50|1353|1351.8|1353|1351.8|1353|1351.8|1352.7|1351.5|53
1627919940000|2021-08-02 15:59:00|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|5
1627919950000|2021-08-02 15:59:10|1353.2|1352|1353|1351.8|1353.2|1352|1353|1351.8|16
1627919960000|2021-08-02 15:59:20|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|10
1627919970000|2021-08-02 15:59:30|1352.8|1351.6|1353|1351.8|1353|1351.8|1352.7|1351.5|4
1627919980000|2021-08-02 15:59:40|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|22
1627919990000|2021-08-02 15:59:50|1352.8|1351.6|1352.5|1351.3|1352.9|1351.7|1352.5|1351.3|19
1627920000000|2021-08-02 16:00:00|1352.7|1351.5|1353.5|1352.3|1353.5|1352.3|1352.5|1351.3|72
1627920010000|2021-08-02 16:00:10|1353.2|1352|1353.5|1352.3|1353.5|1352.3|1353.2|1352|21
1627920020000|2021-08-02 16:00:20|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|6
1627920030000|2021-08-02 16:00:30|1354|1352.8|1353.9|1352.7|1354|1352.8|1353.9|1352.7|23
1627920040000|2021-08-02 16:00:40|1354|1352.8|1353.2|1352|1354|1352.8|1353.2|1352|14
1627920050000|2021-08-02 16:00:50|1353.4|1352.2|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|2
1627920060000|2021-08-02 16:01:00|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|11
1627920070000|2021-08-02 16:01:10|1353.2|1352|1353.2|1352|1353.2|1352|1353.1|1351.9|7
1627920080000|2021-08-02 16:01:20|1353.3|1352.1|1353.5|1352.3|1353.5|1352.3|1353.3|1352.1|3
1627920090000|2021-08-02 16:01:30|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|4
1627920100000|2021-08-02 16:01:40|1353.9|1352.7|1353.2|1352|1354.2|1353|1353.2|1352|45
1627920110000|2021-08-02 16:01:50|1353.5|1352.3|1353.7|1352.5|1353.7|1352.5|1353.5|1352.3|4
1627920120000|2021-08-02 16:02:00|1353.6|1352.4|1353.7|1352.5|1353.7|1352.5|1353.6|1352.4|3
1627920140000|2021-08-02 16:02:20|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|8
1627920150000|2021-08-02 16:02:30|1353.4|1352.2|1353.5|1352.3|1353.6|1352.4|1353.2|1352|5
1627920160000|2021-08-02 16:02:40|1353.4|1352.2|1353.2|1352|1353.4|1352.2|1353.2|1352|6
1627920170000|2021-08-02 16:02:50|1353|1351.8|1352.2|1351|1353|1351.8|1352.2|1351|25
1627920180000|2021-08-02 16:03:00|1352.1|1350.9|1351.7|1350.5|1352.1|1350.9|1351.7|1350.5|24
1627920190000|2021-08-02 16:03:10|1351.8|1350.6|1351.7|1350.5|1352|1350.8|1351.7|1350.5|5
1627920200000|2021-08-02 16:03:20|1351.9|1350.7|1352.4|1351.2|1352.6|1351.4|1351.9|1350.7|31
1627920210000|2021-08-02 16:03:30|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.2|1351|20
1627920220000|2021-08-02 16:03:40|1352.4|1351.2|1352.9|1351.7|1353|1351.8|1352.4|1351.2|18
1627920230000|2021-08-02 16:03:50|1352.7|1351.5|1352.9|1351.7|1353|1351.8|1352.5|1351.3|16
1627920240000|2021-08-02 16:04:00|1353|1351.8|1352.7|1351.5|1353|1351.8|1352.7|1351.5|2
1627920250000|2021-08-02 16:04:10|1352.5|1351.3|1352.2|1351|1352.5|1351.3|1352.2|1351|10
1627920260000|2021-08-02 16:04:20|1352.4|1351.2|1352.2|1351|1352.4|1351.2|1352.2|1351|9
1627920270000|2021-08-02 16:04:30|1352.1|1350.9|1351.7|1350.5|1352.1|1350.9|1351.5|1350.3|34
1627920280000|2021-08-02 16:04:40|1351.5|1350.3|1351.5|1350.3|1351.7|1350.5|1351.2|1350|5
1627920290000|2021-08-02 16:04:50|1351.4|1350.2|1350.5|1349.3|1351.6|1350.4|1350.5|1349.3|41
1627920300000|2021-08-02 16:05:00|1350.6|1349.4|1350.9|1349.7|1350.9|1349.7|1350.5|1349.3|17
1627920310000|2021-08-02 16:05:10|1351|1349.8|1351.6|1350.4|1351.6|1350.4|1351|1349.8|12
1627920320000|2021-08-02 16:05:20|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.2|1350|6
1627920330000|2021-08-02 16:05:30|1351.7|1350.5|1351.2|1350|1351.7|1350.5|1351.2|1350|23
1627920340000|2021-08-02 16:05:40|1351.3|1350.1|1351.2|1350|1351.5|1350.3|1351|1349.8|58
1627920350000|2021-08-02 16:05:50|1351.5|1350.3|1351.7|1350.5|1351.7|1350.5|1351.5|1350.3|34
1627920360000|2021-08-02 16:06:00|||||||||6
1627920370000|2021-08-02 16:06:10|||||||||1
1627920380000|2021-08-02 16:06:20|||||||||10
1627920390000|2021-08-02 16:06:30|||||||||10
1627920400000|2021-08-02 16:06:40|||||||||10
1627920410000|2021-08-02 16:06:50|1351.5|1350.3|1351|1349.8|1351.5|1350.3|1351|1349.8|20
1627920420000|2021-08-02 16:07:00|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|2
1627920430000|2021-08-02 16:07:10|1350.6|1349.4|1350.5|1349.3|1350.7|1349.5|1350.5|1349.3|6
1627920440000|2021-08-02 16:07:20|||||||||2
1627920450000|2021-08-02 16:07:30|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|7
1627920460000|2021-08-02 16:07:40|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.2|1349|28
1627920470000|2021-08-02 16:07:50|1350.5|1349.3|1349.5|1348.3|1350.5|1349.3|1349.5|1348.3|18
1627920480000|2021-08-02 16:08:00|1349.4|1348.2|1349.7|1348.5|1349.7|1348.5|1349.4|1348.2|22
1627920490000|2021-08-02 16:08:10|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.2|1348|5
1627920500000|2021-08-02 16:08:20|1349.8|1348.6|1349.9|1348.7|1350|1348.8|1349.7|1348.5|18
1627920510000|2021-08-02 16:08:30|1350|1348.8|1349.2|1348|1350|1348.8|1349.2|1348|30
1627920520000|2021-08-02 16:08:40|1349.4|1348.2|1349.2|1348|1349.6|1348.4|1349.2|1348|32
1627920540000|2021-08-02 16:09:00|1348.2|1347|1348.7|1347.5|1349|1347.8|1348.1|1346.9|124
1627920550000|2021-08-02 16:09:10|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|2
1627920560000|2021-08-02 16:09:20|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|7
1627920570000|2021-08-02 16:09:30|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|4
1627920580000|2021-08-02 16:09:40|1349|1347.8|1349.4|1348.2|1349.4|1348.2|1349|1347.8|12
1627920590000|2021-08-02 16:09:50|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|23
1627920600000|2021-08-02 16:10:00|1349.4|1348.2|1349.4|1348.2|1349.7|1348.5|1349.4|1348.2|15
1627920610000|2021-08-02 16:10:10|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1627920620000|2021-08-02 16:10:20|1349.3|1348.1|1349.5|1348.3|1349.5|1348.3|1349.3|1348.1|2
1627920630000|2021-08-02 16:10:30|1349.6|1348.4|1349.9|1348.7|1349.9|1348.7|1349.6|1348.4|2
1627920640000|2021-08-02 16:10:40|1349.8|1348.6|1350|1348.8|1350|1348.8|1349.8|1348.6|9
1627920650000|2021-08-02 16:10:50|1350.2|1349|1350.5|1349.3|1350.5|1349.3|1350.2|1349|28
1627920660000|2021-08-02 16:11:00|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.2|1349|0
1627920670000|2021-08-02 16:11:10|1350.2|1349|1350|1348.8|1350.2|1349|1350|1348.8|6
1627920680000|2021-08-02 16:11:20|1349.8|1348.6|1349.3|1348.1|1349.8|1348.6|1349.3|1348.1|5
1627920690000|2021-08-02 16:11:30|1349.2|1348|1349.2|1348|1349.4|1348.2|1349|1347.8|9
1627920700000|2021-08-02 16:11:40|1349.4|1348.2|1349.2|1348|1349.4|1348.2|1349.2|1348|5
1627920710000|2021-08-02 16:11:50|1349.1|1347.9|1349|1347.8|1349.2|1348|1349|1347.8|19
1627920720000|2021-08-02 16:12:00|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|7
1627920730000|2021-08-02 16:12:10|1349.4|1348.2|1349.5|1348.3|1349.6|1348.4|1349.4|1348.2|4
1627920740000|2021-08-02 16:12:20|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|3
1627920750000|2021-08-02 16:12:30|1349.5|1348.3|1350|1348.8|1350|1348.8|1349.5|1348.3|28
1627920760000|2021-08-02 16:12:40|1350.1|1348.9|1350.2|1349|1350.2|1349|1350.1|1348.9|2
1627920770000|2021-08-02 16:12:50|1350|1348.8|1350.2|1349|1350.2|1349|1350|1348.8|7
1627920780000|2021-08-02 16:13:00|||||||||10
1627920790000|2021-08-02 16:13:10|1350.4|1349.2|1350.3|1349.1|1350.5|1349.3|1350.3|1349.1|2
1627920800000|2021-08-02 16:13:20|1350.2|1349|1350.2|1349|1350.2|1349|1350.1|1348.9|9
1627920810000|2021-08-02 16:13:30|1350.1|1348.9|1350.2|1349|1350.2|1349|1350|1348.8|11
1627920820000|2021-08-02 16:13:40|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.2|1349|4
1627920830000|2021-08-02 16:13:50|1350.4|1349.2|1350.2|1349|1350.4|1349.2|1350.2|1349|3
1627920840000|2021-08-02 16:14:00|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|4
1627920850000|2021-08-02 16:14:10|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1627920860000|2021-08-02 16:14:20|1350|1348.8|1350.3|1349.1|1350.3|1349.1|1349.7|1348.5|6
1627920870000|2021-08-02 16:14:30|1350.5|1349.3|1350.5|1349.3|1350.6|1349.4|1350.5|1349.3|4
1627920880000|2021-08-02 16:14:40|1350.4|1349.2|1350|1348.8|1350.5|1349.3|1350|1348.8|33
1627920890000|2021-08-02 16:14:50|1350.2|1349|1350.5|1349.3|1350.5|1349.3|1350.2|1349|8
1627920900000|2021-08-02 16:15:00|||||||||1
1627920910000|2021-08-02 16:15:10|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|7
1627920920000|2021-08-02 16:15:20|||||||||2
1627920930000|2021-08-02 16:15:30|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.9|1349.7|10
1627920940000|2021-08-02 16:15:40|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1
1627920950000|2021-08-02 16:15:50|||||||||1
1627920960000|2021-08-02 16:16:00|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|4
1627920970000|2021-08-02 16:16:10|1350.5|1349.3|1350.6|1349.4|1350.7|1349.5|1350.5|1349.3|4
1627920980000|2021-08-02 16:16:20|1350.5|1349.3|1350.5|1349.3|1350.7|1349.5|1350.2|1349|10
1627920990000|2021-08-02 16:16:30|1350.6|1349.4|1350.4|1349.2|1350.6|1349.4|1350.4|1349.2|1
1627921000000|2021-08-02 16:16:40|1350.3|1349.1|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|3
1627921010000|2021-08-02 16:16:50|||||||||1
1627921020000|2021-08-02 16:17:00|1350.6|1349.4|1350.7|1349.5|1350.7|1349.5|1350.6|1349.4|0
1627921030000|2021-08-02 16:17:10|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|3
1627921040000|2021-08-02 16:17:20|1350.6|1349.4|1350.5|1349.3|1350.6|1349.4|1350.5|1349.3|14
1627921050000|2021-08-02 16:17:30|1350.7|1349.5|1351|1349.8|1351|1349.8|1350.7|1349.5|8
1627921060000|2021-08-02 16:17:40|1350.9|1349.7|1350.8|1349.6|1351|1349.8|1350.7|1349.5|8
1627921070000|2021-08-02 16:17:50|1350.7|1349.5|1351|1349.8|1351|1349.8|1350.7|1349.5|7
1627921080000|2021-08-02 16:18:00|1351.1|1349.9|1351.1|1349.9|1351.2|1350|1351.1|1349.9|7
1627921090000|2021-08-02 16:18:10|1351.2|1350|1351.5|1350.3|1351.5|1350.3|1351.2|1350|5
1627921100000|2021-08-02 16:18:20|1351.4|1350.2|1352.5|1351.3|1352.5|1351.3|1351.4|1350.2|15
1627921110000|2021-08-02 16:18:30|1352.3|1351.1|1352.2|1351|1352.4|1351.2|1352.2|1351|15
1627921120000|2021-08-02 16:18:40|1352|1350.8|1352|1350.8|1352.3|1351.1|1352|1350.8|14
1627921130000|2021-08-02 16:18:50|1352.1|1350.9|1352|1350.8|1352.2|1351|1352|1350.8|5
1627921140000|2021-08-02 16:19:00|1351.9|1350.7|1352|1350.8|1352.1|1350.9|1351.9|1350.7|2
1627921150000|2021-08-02 16:19:10|1352.1|1350.9|1352|1350.8|1352.2|1351|1352|1350.8|3
1627921160000|2021-08-02 16:19:20|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|4
1627921170000|2021-08-02 16:19:30|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|4
1627921180000|2021-08-02 16:19:40|1352.3|1351.1|1352.5|1351.3|1352.5|1351.3|1352.2|1351|5
1627921190000|2021-08-02 16:19:50|1352.3|1351.1|1352.8|1351.6|1352.8|1351.6|1352.3|1351.1|18
1627921200000|2021-08-02 16:20:00|1352.9|1351.7|1352.7|1351.5|1353|1351.8|1352.7|1351.5|1
1627921210000|2021-08-02 16:20:10|||||||||1
1627921220000|2021-08-02 16:20:20|1352.8|1351.6|1353|1351.8|1353|1351.8|1352.7|1351.5|4
1627921230000|2021-08-02 16:20:30|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|9
1627921240000|2021-08-02 16:20:40|1352.9|1351.7|1352.7|1351.5|1353|1351.8|1352.7|1351.5|13
1627921250000|2021-08-02 16:20:50|||||||||4
1627921260000|2021-08-02 16:21:00|1353|1351.8|1352.7|1351.5|1353|1351.8|1352.5|1351.3|28
1627921270000|2021-08-02 16:21:10|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|7
1627921280000|2021-08-02 16:21:20|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.5|1351.3|13
1627921290000|2021-08-02 16:21:30|1352.5|1351.3|1352.7|1351.5|1352.8|1351.6|1352.5|1351.3|19
1627921310000|2021-08-02 16:21:50|1352.8|1351.6|1352.7|1351.5|1353.2|1352|1352.7|1351.5|19
1627921320000|2021-08-02 16:22:00|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|8
1627921330000|2021-08-02 16:22:10|1352.3|1351.1|1352.5|1351.3|1352.5|1351.3|1352.2|1351|9
1627921340000|2021-08-02 16:22:20|1352.7|1351.5|1351.5|1350.3|1352.7|1351.5|1351.2|1350|54
1627921350000|2021-08-02 16:22:30|1351.7|1350.5|1351.6|1350.4|1351.7|1350.5|1351.6|1350.4|4
1627921360000|2021-08-02 16:22:40|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.5|1350.3|0
1627921370000|2021-08-02 16:22:50|1351.6|1350.4|1351.8|1350.6|1351.8|1350.6|1351.5|1350.3|5
1627921380000|2021-08-02 16:23:00|1351.7|1350.5|1351.9|1350.7|1351.9|1350.7|1351.7|1350.5|4
1627921390000|2021-08-02 16:23:10|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|0
1627921400000|2021-08-02 16:23:20|1352.2|1351|1351.7|1350.5|1352.2|1351|1351.7|1350.5|18
1627921410000|2021-08-02 16:23:30|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|4
1627921420000|2021-08-02 16:23:40|1352.1|1350.9|1352.2|1351|1352.4|1351.2|1352.1|1350.9|5
1627921430000|2021-08-02 16:23:50|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|3
1627921440000|2021-08-02 16:24:00|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.2|1351|8
1627921450000|2021-08-02 16:24:10|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|2
1627921460000|2021-08-02 16:24:20|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|0
1627921470000|2021-08-02 16:24:30|1353|1351.8|1352.7|1351.5|1353|1351.8|1352.7|1351.5|6
1627921480000|2021-08-02 16:24:40|1353|1351.8|1353|1351.8|1353|1351.8|1352.7|1351.5|4
1627921490000|2021-08-02 16:24:50|1353.2|1352|1353.2|1352|1353.5|1352.3|1353|1351.8|14
1627921500000|2021-08-02 16:25:00|1353.1|1351.9|1353.2|1352|1353.2|1352|1353|1351.8|2
1627921510000|2021-08-02 16:25:10|1353.3|1352.1|1354|1352.8|1354|1352.8|1353.3|1352.1|13
1627921520000|2021-08-02 16:25:20|||||||||1
1627921530000|2021-08-02 16:25:30|1354.2|1353|1354.2|1353|1354.2|1353|1354|1352.8|207
1627921540000|2021-08-02 16:25:40|1354|1352.8|1354|1352.8|1354.1|1352.9|1354|1352.8|7
1627921550000|2021-08-02 16:25:50|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|2
1627921560000|2021-08-02 16:26:00|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|8
1627921570000|2021-08-02 16:26:10|1354.2|1353|1354.2|1353|1354.4|1353.2|1354.2|1353|4
1627921580000|2021-08-02 16:26:20|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|1
1627921590000|2021-08-02 16:26:30|1354.1|1352.9|1354.5|1353.3|1354.5|1353.3|1354.1|1352.9|29
1627921600000|2021-08-02 16:26:40|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.2|1353|23
1627921610000|2021-08-02 16:26:50|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|6
1627921620000|2021-08-02 16:27:00|1354.8|1353.6|1354.5|1353.3|1354.9|1353.7|1354.5|1353.3|30
1627921630000|2021-08-02 16:27:10|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|4
1627921640000|2021-08-02 16:27:20|1354.5|1353.3|1354.7|1353.5|1354.7|1353.5|1354.5|1353.3|12
1627921650000|2021-08-02 16:27:30|1354.8|1353.6|1355.1|1353.9|1355.1|1353.9|1354.8|1353.6|22
1627921660000|2021-08-02 16:27:40|1355.2|1354|1355.5|1354.3|1355.7|1354.5|1355.2|1354|31
1627921670000|2021-08-02 16:27:50|1355.7|1354.5|1356.1|1354.9|1356.2|1355|1355.7|1354.5|30
1627921680000|2021-08-02 16:28:00|1356|1354.8|1356|1354.8|1356.1|1354.9|1355.7|1354.5|20
1627921690000|2021-08-02 16:28:10|1355.9|1354.7|1356.2|1355|1356.2|1355|1355.7|1354.5|25
1627921700000|2021-08-02 16:28:20|1356|1354.8|1355.8|1354.6|1356.1|1354.9|1355.7|1354.5|29
1627921710000|2021-08-02 16:28:30|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.3|1354.1|11
1627921720000|2021-08-02 16:28:40|1355.7|1354.5|1355.8|1354.6|1356|1354.8|1355.7|1354.5|7
1627921730000|2021-08-02 16:28:50|1356|1354.8|1356.2|1355|1356.2|1355|1355.8|1354.6|123
1627921740000|2021-08-02 16:29:00|1356|1354.8|1356.3|1355.1|1356.3|1355.1|1356|1354.8|10
1627921750000|2021-08-02 16:29:10|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|5
1627921760000|2021-08-02 16:29:20|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|5
1627921770000|2021-08-02 16:29:30|1356.2|1355|1356|1354.8|1356.2|1355|1355.9|1354.7|6
1627921780000|2021-08-02 16:29:40|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|8
1627921790000|2021-08-02 16:29:50|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|1
1627921800000|2021-08-02 16:30:00|1356|1354.8|1356|1354.8|1356.2|1355|1356|1354.8|6
1627921810000|2021-08-02 16:30:10|1356.1|1354.9|1356.4|1355.2|1356.4|1355.2|1356.1|1354.9|10
1627921820000|2021-08-02 16:30:20|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|2
1627921830000|2021-08-02 16:30:30|1356.2|1355|1356.4|1355.2|1356.5|1355.3|1356.1|1354.9|13
1627921840000|2021-08-02 16:30:40|1356.2|1355|1356.4|1355.2|1356.4|1355.2|1356.2|1355|0
1627921850000|2021-08-02 16:30:50|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.3|1355.1|15
1627921860000|2021-08-02 16:31:00|1356.1|1354.9|1356.2|1355|1356.2|1355|1356|1354.8|8
1627921870000|2021-08-02 16:31:10|1356.1|1354.9|1356.4|1355.2|1356.4|1355.2|1356.1|1354.9|3
1627921880000|2021-08-02 16:31:20|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.3|1355.1|6
1627921890000|2021-08-02 16:31:30|1356.5|1355.3|1356.5|1355.3|1356.6|1355.4|1356.4|1355.2|27
1627921900000|2021-08-02 16:31:40|1356.7|1355.5|1357.5|1356.3|1357.5|1356.3|1356.7|1355.5|37
1627921910000|2021-08-02 16:31:50|1357.4|1356.2|1357.1|1355.9|1357.4|1356.2|1357|1355.8|26
1627921920000|2021-08-02 16:32:00|1357|1355.8|1356.7|1355.5|1357|1355.8|1356.7|1355.5|21
1627921930000|2021-08-02 16:32:10|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|32
1627921940000|2021-08-02 16:32:20|1357.1|1355.9|1357|1355.8|1357.2|1356|1357|1355.8|8
1627921950000|2021-08-02 16:32:30|1356.7|1355.5|1356.1|1354.9|1356.7|1355.5|1355.7|1354.5|45
1627921960000|2021-08-02 16:32:40|1356|1354.8|1356|1354.8|1356|1354.8|1355.6|1354.4|21
1627921970000|2021-08-02 16:32:50|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|38
1627921980000|2021-08-02 16:33:00|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|6
1627921990000|2021-08-02 16:33:10|||||||||2
1627922010000|2021-08-02 16:33:30|1355.9|1354.7|1355.7|1354.5|1356.1|1354.9|1355.6|1354.4|95
1627922020000|2021-08-02 16:33:40|1355.6|1354.4|1355.4|1354.2|1355.7|1354.5|1355.4|1354.2|12
1627922030000|2021-08-02 16:33:50|1355.5|1354.3|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|2
1627922040000|2021-08-02 16:34:00|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|6
1627922050000|2021-08-02 16:34:10|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|2
1627922060000|2021-08-02 16:34:20|1355.8|1354.6|1355.5|1354.3|1355.8|1354.6|1355.5|1354.3|11
1627922070000|2021-08-02 16:34:30|1355.3|1354.1|1355.2|1354|1355.5|1354.3|1355.2|1354|82
1627922080000|2021-08-02 16:34:40|1355.5|1354.3|1355.9|1354.7|1356|1354.8|1355.5|1354.3|33
1627922090000|2021-08-02 16:34:50|1356|1354.8|1356|1354.8|1356.2|1355|1355.6|1354.4|44
1627922100000|2021-08-02 16:35:00|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|6
1627922110000|2021-08-02 16:35:10|1355.7|1354.5|1355.5|1354.3|1355.7|1354.5|1355.5|1354.3|23
1627922120000|2021-08-02 16:35:20|1355.6|1354.4|1355.7|1354.5|1356|1354.8|1355.6|1354.4|23
1627922130000|2021-08-02 16:35:30|1356.2|1355|1355.9|1354.7|1356.2|1355|1355.9|1354.7|67
1627922140000|2021-08-02 16:35:40|1355.7|1354.5|1356.2|1355|1356.2|1355|1355.7|1354.5|35
1627922150000|2021-08-02 16:35:50|1356.1|1354.9|1356.2|1355|1356.2|1355|1356|1354.8|22
1627922160000|2021-08-02 16:36:00|1356|1354.8|1356.2|1355|1356.2|1355|1355.7|1354.5|41
1627922170000|2021-08-02 16:36:10|1356.5|1355.3|1356.2|1355|1356.5|1355.3|1356|1354.8|26
1627922180000|2021-08-02 16:36:20|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|13
1627922190000|2021-08-02 16:36:30|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|24
1627922200000|2021-08-02 16:36:40|1356.6|1355.4|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|11
1627922210000|2021-08-02 16:36:50|1356.7|1355.5|1356.7|1355.5|1356.9|1355.7|1356.5|1355.3|25
1627922220000|2021-08-02 16:37:00|1356.9|1355.7|1357|1355.8|1357.5|1356.3|1356.9|1355.7|109
1627922230000|2021-08-02 16:37:10|1357.2|1356|1357|1355.8|1357.2|1356|1357|1355.8|6
1627922240000|2021-08-02 16:37:20|1357.1|1355.9|1356.7|1355.5|1357.2|1356|1356.7|1355.5|31
1627922250000|2021-08-02 16:37:30|1356.5|1355.3|1357|1355.8|1357|1355.8|1356.5|1355.3|42
1627922260000|2021-08-02 16:37:40|1356.8|1355.6|1357|1355.8|1357|1355.8|1356.7|1355.5|12
1627922270000|2021-08-02 16:37:50|1356.8|1355.6|1356.7|1355.5|1357|1355.8|1356.7|1355.5|34
1627922280000|2021-08-02 16:38:00|||||||||4
1627922290000|2021-08-02 16:38:10|1356.6|1355.4|1356.6|1355.4|1356.7|1355.5|1356.5|1355.3|22
1627922300000|2021-08-02 16:38:20|1356.7|1355.5|1356.8|1355.6|1357|1355.8|1356.7|1355.5|19
1627922310000|2021-08-02 16:38:30|1357|1355.8|1357.5|1356.3|1357.5|1356.3|1357|1355.8|7
1627922320000|2021-08-02 16:38:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|8
1627922330000|2021-08-02 16:38:50|1357.3|1356.1|1357.5|1356.3|1357.5|1356.3|1357.3|1356.1|3
1627922340000|2021-08-02 16:39:00|1357.2|1356|1357.5|1356.3|1357.5|1356.3|1357.2|1356|19
1627922350000|2021-08-02 16:39:10|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|18
1627922360000|2021-08-02 16:39:20|1357.5|1356.3|1357.2|1356|1357.5|1356.3|1357.2|1356|29
1627922370000|2021-08-02 16:39:30|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|18
1627922380000|2021-08-02 16:39:40|1357.5|1356.3|1357.3|1356.1|1357.5|1356.3|1357.3|1356.1|3
1627922390000|2021-08-02 16:39:50|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|1
1627922400000|2021-08-02 16:40:00|1357.2|1356|1356.5|1355.3|1357.2|1356|1356.4|1355.2|21
1627922410000|2021-08-02 16:40:10|1356.2|1355|1356.7|1355.5|1356.7|1355.5|1356.2|1355|42
1627922420000|2021-08-02 16:40:20|1356.9|1355.7|1357.2|1356|1357.2|1356|1356.9|1355.7|67
1627922430000|2021-08-02 16:40:30|1357.4|1356.2|1357|1355.8|1357.4|1356.2|1357|1355.8|22
1627922440000|2021-08-02 16:40:40|1356.7|1355.5|1356.7|1355.5|1357|1355.8|1356.7|1355.5|51
1627922450000|2021-08-02 16:40:50|1356.9|1355.7|1357.2|1356|1357.2|1356|1356.9|1355.7|3
1627922460000|2021-08-02 16:41:00|1357.1|1355.9|1356.5|1355.3|1357.2|1356|1356.5|1355.3|42
1627922470000|2021-08-02 16:41:10|1356.4|1355.2|1357|1355.8|1357|1355.8|1356.4|1355.2|26
1627922480000|2021-08-02 16:41:20|1356.9|1355.7|1356.5|1355.3|1356.9|1355.7|1356.5|1355.3|18
1627922490000|2021-08-02 16:41:30|1356.6|1355.4|1357|1355.8|1357|1355.8|1356.6|1355.4|19
1627922500000|2021-08-02 16:41:40|1357.2|1356|1357.5|1356.3|1357.5|1356.3|1357.2|1356|31
1627922510000|2021-08-02 16:41:50|1357.4|1356.2|1357.5|1356.3|1357.7|1356.5|1357.4|1356.2|12
1627922520000|2021-08-02 16:42:00|1357.7|1356.5|1357.5|1356.3|1357.7|1356.5|1357.5|1356.3|9
1627922530000|2021-08-02 16:42:10|1357.6|1356.4|1358|1356.8|1358.2|1357|1357.6|1356.4|34
1627922540000|2021-08-02 16:42:20|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|4
1627922550000|2021-08-02 16:42:30|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|11
1627922560000|2021-08-02 16:42:40|1357.9|1356.7|1357.7|1356.5|1358|1356.8|1357.7|1356.5|4
1627922570000|2021-08-02 16:42:50|||||||||1
1627922580000|2021-08-02 16:43:00|1357.8|1356.6|1358|1356.8|1358|1356.8|1357.8|1356.6|3
1627922590000|2021-08-02 16:43:10|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|4
1627922600000|2021-08-02 16:43:20|1358|1356.8|1358.3|1357.1|1358.3|1357.1|1358|1356.8|14
1627922610000|2021-08-02 16:43:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.1|1356.9|9
1627922620000|2021-08-02 16:43:40|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|6
1627922630000|2021-08-02 16:43:50|1358.3|1357.1|1358.3|1357.1|1358.4|1357.2|1358.2|1357|16
1627922640000|2021-08-02 16:44:00|1358.2|1357|1358.2|1357|1358.4|1357.2|1358.2|1357|7
1627922650000|2021-08-02 16:44:10|1358.3|1357.1|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|4
1627922660000|2021-08-02 16:44:20|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|0
1627922670000|2021-08-02 16:44:30|1358.7|1357.5|1359|1357.8|1359.2|1358|1358.7|1357.5|115
1627922680000|2021-08-02 16:44:40|1358.8|1357.6|1359|1357.8|1359.1|1357.9|1358.8|1357.6|16
1627922690000|2021-08-02 16:44:50|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|8
1627922700000|2021-08-02 16:45:00|1358.8|1357.6|1358.7|1357.5|1358.9|1357.7|1358.5|1357.3|12
1627922710000|2021-08-02 16:45:10|||||||||6
1627922720000|2021-08-02 16:45:20|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|6
1627922730000|2021-08-02 16:45:30|1358.5|1357.3|1358.5|1357.3|1358.8|1357.6|1358.5|1357.3|20
1627922740000|2021-08-02 16:45:40|1358.6|1357.4|1358.9|1357.7|1358.9|1357.7|1358.5|1357.3|8
1627922750000|2021-08-02 16:45:50|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|21
1627922760000|2021-08-02 16:46:00|1359|1357.8|1358.7|1357.5|1359.2|1358|1358.6|1357.4|18
1627922770000|2021-08-02 16:46:10|1358.8|1357.6|1358.6|1357.4|1358.9|1357.7|1358.5|1357.3|15
1627922780000|2021-08-02 16:46:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|6
1627922790000|2021-08-02 16:46:30|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|2
1627922800000|2021-08-02 16:46:40|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|0
1627922810000|2021-08-02 16:46:50|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|0
1627922820000|2021-08-02 16:47:00|1358.5|1357.3|1358|1356.8|1358.5|1357.3|1358|1356.8|5
1627922830000|2021-08-02 16:47:10|1358.2|1357|1358|1356.8|1358.3|1357.1|1358|1356.8|3
1627922840000|2021-08-02 16:47:20|1357.9|1356.7|1358.2|1357|1358.2|1357|1357.8|1356.6|8
1627922850000|2021-08-02 16:47:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.3|1357.1|15
1627922860000|2021-08-02 16:47:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|19
1627922870000|2021-08-02 16:47:50|1358.4|1357.2|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|5
1627922880000|2021-08-02 16:48:00|1358.6|1357.4|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|3
1627922890000|2021-08-02 16:48:10|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|10
1627922900000|2021-08-02 16:48:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|5
1627922910000|2021-08-02 16:48:30|1357.9|1356.7|1357.6|1356.4|1357.9|1356.7|1357.5|1356.3|8
1627922920000|2021-08-02 16:48:40|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|2
1627922930000|2021-08-02 16:48:50|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|2
1627922940000|2021-08-02 16:49:00|1357.5|1356.3|1357.7|1356.5|1358|1356.8|1357.5|1356.3|17
1627922950000|2021-08-02 16:49:10|1357.9|1356.7|1358.5|1357.3|1358.5|1357.3|1357.9|1356.7|24
1627922960000|2021-08-02 16:49:20|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|4
1627922970000|2021-08-02 16:49:30|1358.3|1357.1|1358.1|1356.9|1358.3|1357.1|1358.1|1356.9|2
1627922980000|2021-08-02 16:49:40|1358.2|1357|1358.5|1357.3|1358.5|1357.3|1358.1|1356.9|13
1627922990000|2021-08-02 16:49:50|1358.4|1357.2|1358.4|1357.2|1358.5|1357.3|1358.3|1357.1|6
1627923000000|2021-08-02 16:50:00|1358.5|1357.3|1358.2|1357|1358.5|1357.3|1357.9|1356.7|37
1627923010000|2021-08-02 16:50:10|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|0
1627923020000|2021-08-02 16:50:20|||||||||1
1627923030000|2021-08-02 16:50:30|1358.1|1356.9|1358.2|1357|1358.2|1357|1358|1356.8|5
1627923040000|2021-08-02 16:50:40|||||||||1
1627923050000|2021-08-02 16:50:50|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|3
1627923060000|2021-08-02 16:51:00|1358.4|1357.2|1358|1356.8|1358.5|1357.3|1358|1356.8|32
1627923080000|2021-08-02 16:51:20|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.5|1356.3|21
1627923090000|2021-08-02 16:51:30|||||||||3
1627923100000|2021-08-02 16:51:40|||||||||2
1627923110000|2021-08-02 16:51:50|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|2
1627923120000|2021-08-02 16:52:00|1357.4|1356.2|1357.2|1356|1357.4|1356.2|1357.2|1356|7
1627923130000|2021-08-02 16:52:10|||||||||3
1627923140000|2021-08-02 16:52:20|||||||||2
1627923150000|2021-08-02 16:52:30|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|9
1627923160000|2021-08-02 16:52:40|1356.7|1355.5|1357|1355.8|1357.2|1356|1356.7|1355.5|36
1627923170000|2021-08-02 16:52:50|1357.2|1356|1357|1355.8|1357.2|1356|1357|1355.8|29
1627923180000|2021-08-02 16:53:00|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|8
1627923190000|2021-08-02 16:53:10|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|16
1627923200000|2021-08-02 16:53:20|1357.5|1356.3|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|24
1627923210000|2021-08-02 16:53:30|1357.3|1356.1|1357.3|1356.1|1357.5|1356.3|1357.3|1356.1|12
1627923220000|2021-08-02 16:53:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|6
1627923230000|2021-08-02 16:53:50|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|8
1627923240000|2021-08-02 16:54:00|1357.7|1356.5|1358.2|1357|1358.2|1357|1357.7|1356.5|20
1627923250000|2021-08-02 16:54:10|1358.3|1357.1|1358.7|1357.5|1358.7|1357.5|1358.3|1357.1|8
1627923260000|2021-08-02 16:54:20|||||||||4
1627923270000|2021-08-02 16:54:30|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|16
1627923280000|2021-08-02 16:54:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|7
1627923290000|2021-08-02 16:54:50|1358.9|1357.7|1358.7|1357.5|1359|1357.8|1358.7|1357.5|2
1627923300000|2021-08-02 16:55:00|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.2|1357|25
1627923310000|2021-08-02 16:55:10|1358.8|1357.6|1359.2|1358|1359.2|1358|1358.8|1357.6|42
1627923320000|2021-08-02 16:55:20|1359.1|1357.9|1359.5|1358.3|1359.5|1358.3|1359.1|1357.9|12
1627923340000|2021-08-02 16:55:40|||||||||5
1627923350000|2021-08-02 16:55:50|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.7|1358.5|57
1627923360000|2021-08-02 16:56:00|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.7|1358.5|10
1627923370000|2021-08-02 16:56:10|1359.9|1358.7|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|2
1627923380000|2021-08-02 16:56:20|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.5|1358.3|10
1627923390000|2021-08-02 16:56:30|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|1
1627923400000|2021-08-02 16:56:40|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|4
1627923410000|2021-08-02 16:56:50|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|0
1627923420000|2021-08-02 16:57:00|1359.2|1358|1359.5|1358.3|1359.5|1358.3|1359.2|1358|18
1627923430000|2021-08-02 16:57:10|1359.3|1358.1|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|1
1627923440000|2021-08-02 16:57:20|||||||||1
1627923450000|2021-08-02 16:57:30|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.5|1358.3|19
1627923460000|2021-08-02 16:57:40|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|2
1627923470000|2021-08-02 16:57:50|1359.2|1358|1359.1|1357.9|1359.2|1358|1359|1357.8|9
1627923480000|2021-08-02 16:58:00|1359.2|1358|1359.1|1357.9|1359.2|1358|1359|1357.8|3
1627923490000|2021-08-02 16:58:10|1359.2|1358|1359.2|1358|1359.2|1358|1359.1|1357.9|12
1627923510000|2021-08-02 16:58:30|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|13
1627923520000|2021-08-02 16:58:40|1358.7|1357.5|1358.6|1357.4|1358.9|1357.7|1358.6|1357.4|20
1627923530000|2021-08-02 16:58:50|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.2|1357|16
1627923540000|2021-08-02 16:59:00|1358.4|1357.2|1358.7|1357.5|1358.7|1357.5|1358.2|1357|11
1627923550000|2021-08-02 16:59:10|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|4
1627923560000|2021-08-02 16:59:20|1358.7|1357.5|1358.9|1357.7|1359|1357.8|1358.6|1357.4|7
1627923570000|2021-08-02 16:59:30|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|10
1627923580000|2021-08-02 16:59:40|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|1
1627923590000|2021-08-02 16:59:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|1
1627923600000|2021-08-02 17:00:00|1358.6|1357.4|1358.9|1357.7|1359|1357.8|1358.6|1357.4|5
1627923610000|2021-08-02 17:00:10|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.7|1357.5|3
1627923620000|2021-08-02 17:00:20|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|2
1627923630000|2021-08-02 17:00:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|8
1627923640000|2021-08-02 17:00:40|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|14
1627923650000|2021-08-02 17:00:50|||||||||13
1627923660000|2021-08-02 17:01:00|1359.6|1358.4|1359.7|1358.5|1359.8|1358.6|1359.6|1358.4|18
1627923670000|2021-08-02 17:01:10|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|18
1627923680000|2021-08-02 17:01:20|1359.4|1358.2|1359.2|1358|1359.5|1358.3|1359.2|1358|11
1627923690000|2021-08-02 17:01:30|1359.1|1357.9|1359.5|1358.3|1359.5|1358.3|1359.1|1357.9|10
1627923700000|2021-08-02 17:01:40|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|31
1627923710000|2021-08-02 17:01:50|1359.5|1358.3|1359.2|1358|1359.5|1358.3|1359.2|1358|17
1627923720000|2021-08-02 17:02:00|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|16
1627923730000|2021-08-02 17:02:10|1359.2|1358|1359|1357.8|1359.4|1358.2|1359|1357.8|11
1627923750000|2021-08-02 17:02:30|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|12
1627923760000|2021-08-02 17:02:40|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|82
1627923770000|2021-08-02 17:02:50|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|6
1627923780000|2021-08-02 17:03:00|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|12
1627923790000|2021-08-02 17:03:10|1359.1|1357.9|1359.1|1357.9|1359.2|1358|1359.1|1357.9|27
1627923800000|2021-08-02 17:03:20|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|5
1627923810000|2021-08-02 17:03:30|1359.2|1358|1359|1357.8|1359.2|1358|1359|1357.8|5
1627923820000|2021-08-02 17:03:40|1358.7|1357.5|1358.2|1357|1358.7|1357.5|1358.2|1357|7
1627923830000|2021-08-02 17:03:50|1358.5|1357.3|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|6
1627923840000|2021-08-02 17:04:00|1358.7|1357.5|1358.5|1357.3|1358.8|1357.6|1358.5|1357.3|7
1627923850000|2021-08-02 17:04:10|||||||||6
1627923860000|2021-08-02 17:04:20|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|5
1627923870000|2021-08-02 17:04:30|1358.2|1357|1358|1356.8|1358.3|1357.1|1358|1356.8|7
1627923880000|2021-08-02 17:04:40|1357.7|1356.5|1358|1356.8|1358|1356.8|1357.7|1356.5|19
1627923890000|2021-08-02 17:04:50|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|8
1627923900000|2021-08-02 17:05:00|1358|1356.8|1358|1356.8|1358|1356.8|1357.7|1356.5|13
1627923910000|2021-08-02 17:05:10|||||||||1
1627923920000|2021-08-02 17:05:20|1358.2|1357|1358.1|1356.9|1358.2|1357|1358|1356.8|13
1627923930000|2021-08-02 17:05:30|1358|1356.8|1358.5|1357.3|1358.5|1357.3|1358|1356.8|9
1627923940000|2021-08-02 17:05:40|1358.2|1357|1358.2|1357|1358.5|1357.3|1358.2|1357|11
1627923950000|2021-08-02 17:05:50|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|16
1627923960000|2021-08-02 17:06:00|1358.4|1357.2|1358.2|1357|1358.5|1357.3|1358.2|1357|15
1627923970000|2021-08-02 17:06:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|8
1627923980000|2021-08-02 17:06:20|1358.5|1357.3|1358|1356.8|1358.5|1357.3|1358|1356.8|18
1627923990000|2021-08-02 17:06:30|||||||||14
1627924000000|2021-08-02 17:06:40|1357.5|1356.3|1357.5|1356.3|1357.7|1356.5|1357.5|1356.3|36
1627924010000|2021-08-02 17:06:50|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|21
1627924020000|2021-08-02 17:07:00|1357.4|1356.2|1357.6|1356.4|1357.7|1356.5|1357.3|1356.1|14
1627924030000|2021-08-02 17:07:10|1357.7|1356.5|1358|1356.8|1358|1356.8|1357.7|1356.5|11
1627924040000|2021-08-02 17:07:20|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358|1356.8|8
1627924050000|2021-08-02 17:07:30|1358.2|1357|1358.5|1357.3|1358.5|1357.3|1358.2|1357|10
1627924070000|2021-08-02 17:07:50|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|4
1627924080000|2021-08-02 17:08:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|24
1627924090000|2021-08-02 17:08:10|||||||||4
1627924100000|2021-08-02 17:08:20|||||||||21
1627924110000|2021-08-02 17:08:30|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|8
1627924120000|2021-08-02 17:08:40|||||||||28
1627924130000|2021-08-02 17:08:50|1358.9|1357.7|1358.9|1357.7|1359|1357.8|1358.9|1357.7|5
1627924140000|2021-08-02 17:09:00|1359|1357.8|1359|1357.8|1359|1357.8|1358.9|1357.7|2
1627924150000|2021-08-02 17:09:10|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.6|1357.4|6
1627924170000|2021-08-02 17:09:30|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|7
1627924180000|2021-08-02 17:09:40|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|18
1627924190000|2021-08-02 17:09:50|1359.1|1357.9|1359.1|1357.9|1359.2|1358|1359.1|1357.9|5
1627924200000|2021-08-02 17:10:00|1359.2|1358|1359.1|1357.9|1359.2|1358|1359|1357.8|12
1627924210000|2021-08-02 17:10:10|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.7|1357.5|17
1627924220000|2021-08-02 17:10:20|||||||||3
1627924230000|2021-08-02 17:10:30|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|2
1627924240000|2021-08-02 17:10:40|1358.9|1357.7|1358.2|1357|1358.9|1357.7|1358.2|1357|15
1627924250000|2021-08-02 17:10:50|||||||||2
1627924260000|2021-08-02 17:11:00|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|38
1627924270000|2021-08-02 17:11:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1627924280000|2021-08-02 17:11:20|1358.6|1357.4|1358.7|1357.5|1358.9|1357.7|1358.6|1357.4|10
1627924290000|2021-08-02 17:11:30|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|5
1627924300000|2021-08-02 17:11:40|1358.7|1357.5|1359|1357.8|1359|1357.8|1358.7|1357.5|10
1627924310000|2021-08-02 17:11:50|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|63
1627924320000|2021-08-02 17:12:00|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|3
1627924330000|2021-08-02 17:12:10|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|8
1627924340000|2021-08-02 17:12:20|1358.5|1357.3|1358.9|1357.7|1358.9|1357.7|1358.5|1357.3|33
1627924350000|2021-08-02 17:12:30|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|9
1627924360000|2021-08-02 17:12:40|1359.5|1358.3|1359.1|1357.9|1359.5|1358.3|1359.1|1357.9|13
1627924370000|2021-08-02 17:12:50|1359|1357.8|1359.4|1358.2|1359.5|1358.3|1359|1357.8|14
1627924380000|2021-08-02 17:13:00|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|1
1627924390000|2021-08-02 17:13:10|1359.4|1358.2|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|11
1627924400000|2021-08-02 17:13:20|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|5
1627924420000|2021-08-02 17:13:40|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|4
1627924430000|2021-08-02 17:13:50|1359.1|1357.9|1359.2|1358|1359.2|1358|1359|1357.8|5
1627924440000|2021-08-02 17:14:00|1359.4|1358.2|1359.2|1358|1359.5|1358.3|1359.2|1358|6
1627924450000|2021-08-02 17:14:10|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.2|1358|6
1627924460000|2021-08-02 17:14:20|1359.2|1358|1359.4|1358.2|1359.4|1358.2|1359.2|1358|4
1627924470000|2021-08-02 17:14:30|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359|1357.8|7
1627924480000|2021-08-02 17:14:40|1359.2|1358|1359.1|1357.9|1359.2|1358|1359|1357.8|5
1627924490000|2021-08-02 17:14:50|1359.2|1358|1359.2|1358|1359.5|1358.3|1359.2|1358|229
1627924500000|2021-08-02 17:15:00|1359.1|1357.9|1358.7|1357.5|1359.1|1357.9|1358.7|1357.5|16
1627924510000|2021-08-02 17:15:10|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|3
1627924520000|2021-08-02 17:15:20|1358.3|1357.1|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|7
1627924530000|2021-08-02 17:15:30|1358.4|1357.2|1358|1356.8|1358.4|1357.2|1358|1356.8|8
1627924540000|2021-08-02 17:15:40|1358.1|1356.9|1358.1|1356.9|1358.2|1357|1358.1|1356.9|50
1627924550000|2021-08-02 17:15:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|2
1627924560000|2021-08-02 17:16:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1357.7|1356.5|13
1627924570000|2021-08-02 17:16:10|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|2
1627924580000|2021-08-02 17:16:20|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|2
1627924590000|2021-08-02 17:16:30|1358.5|1357.3|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|22
1627924600000|2021-08-02 17:16:40|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|10
1627924610000|2021-08-02 17:16:50|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1627924620000|2021-08-02 17:17:00|1358.2|1357|1358.4|1357.2|1358.4|1357.2|1358.2|1357|7
1627924630000|2021-08-02 17:17:10|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|1
1627924640000|2021-08-02 17:17:20|1358.5|1357.3|1358.2|1357|1358.5|1357.3|1358.2|1357|18
1627924650000|2021-08-02 17:17:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|4
1627924660000|2021-08-02 17:17:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|10
1627924670000|2021-08-02 17:17:50|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|4
1627924680000|2021-08-02 17:18:00|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|8
1627924690000|2021-08-02 17:18:10|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|4
1627924720000|2021-08-02 17:18:40|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|3
1627924730000|2021-08-02 17:18:50|1358.5|1357.3|1358.2|1357|1358.5|1357.3|1358.2|1357|8
1627924740000|2021-08-02 17:19:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358|1356.8|11
1627924750000|2021-08-02 17:19:10|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|7
1627924760000|2021-08-02 17:19:20|1357.9|1356.7|1357.9|1356.7|1358|1356.8|1357.9|1356.7|1
1627924770000|2021-08-02 17:19:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1627924780000|2021-08-02 17:19:40|1358.1|1356.9|1358.1|1356.9|1358.2|1357|1358.1|1356.9|15
1627924790000|2021-08-02 17:19:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1627924800000|2021-08-02 17:20:00|1358.4|1357.2|1358.1|1356.9|1358.5|1357.3|1358.1|1356.9|6
1627924810000|2021-08-02 17:20:10|1358|1356.8|1358.2|1357|1358.2|1357|1358|1356.8|2
1627924830000|2021-08-02 17:20:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|4
1627924840000|2021-08-02 17:20:40|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.5|1357.3|6
1627924850000|2021-08-02 17:20:50|1358.7|1357.5|1359|1357.8|1359|1357.8|1358.7|1357.5|6
1627924860000|2021-08-02 17:21:00|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|9
1627924870000|2021-08-02 17:21:10|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|9
1627924880000|2021-08-02 17:21:20|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|2
1627924890000|2021-08-02 17:21:30|1358.5|1357.3|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|9
1627924900000|2021-08-02 17:21:40|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1627924910000|2021-08-02 17:21:50|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1627924920000|2021-08-02 17:22:00|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|2
1627924930000|2021-08-02 17:22:10|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|7
1627924940000|2021-08-02 17:22:20|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.7|1357.5|4
1627924950000|2021-08-02 17:22:30|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.7|1357.5|11
1627924960000|2021-08-02 17:22:40|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|1
1627924970000|2021-08-02 17:22:50|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|0
1627924980000|2021-08-02 17:23:00|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|6
1627924990000|2021-08-02 17:23:10|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.6|1357.4|2
1627925000000|2021-08-02 17:23:20|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|2
1627925020000|2021-08-02 17:23:40|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|10
1627925040000|2021-08-02 17:24:00|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|2
1627925050000|2021-08-02 17:24:10|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.7|1357.5|7
1627925060000|2021-08-02 17:24:20|||||||||1
1627925070000|2021-08-02 17:24:30|1359|1357.8|1358.5|1357.3|1359|1357.8|1358.5|1357.3|14
1627925090000|2021-08-02 17:24:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|6
1627925100000|2021-08-02 17:25:00|1358.3|1357.1|1358.6|1357.4|1358.7|1357.5|1358.3|1357.1|12
1627925110000|2021-08-02 17:25:10|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|5
1627925120000|2021-08-02 17:25:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|4
1627925130000|2021-08-02 17:25:30|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.7|1357.5|1
1627925140000|2021-08-02 17:25:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|3
1627925160000|2021-08-02 17:26:00|1359|1357.8|1359.4|1358.2|1359.4|1358.2|1359|1357.8|20
1627925170000|2021-08-02 17:26:10|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|2
1627925180000|2021-08-02 17:26:20|1359.6|1358.4|1359.9|1358.7|1360|1358.8|1359.6|1358.4|16
1627925190000|2021-08-02 17:26:30|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.7|1358.5|4
1627925200000|2021-08-02 17:26:40|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.7|1358.5|6
1627925210000|2021-08-02 17:26:50|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.7|1358.5|5
1627925220000|2021-08-02 17:27:00|1359.8|1358.6|1359.6|1358.4|1359.8|1358.6|1359.5|1358.3|6
1627925230000|2021-08-02 17:27:10|1359.5|1358.3|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|28
1627925240000|2021-08-02 17:27:20|||||||||1
1627925250000|2021-08-02 17:27:30|1359.6|1358.4|1359.6|1358.4|1359.9|1358.7|1359.6|1358.4|7
1627925260000|2021-08-02 17:27:40|1359.7|1358.5|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|14
1627925270000|2021-08-02 17:27:50|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|9
1627925280000|2021-08-02 17:28:00|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|2
1627925290000|2021-08-02 17:28:10|||||||||5
1627925300000|2021-08-02 17:28:20|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|11
1627925310000|2021-08-02 17:28:30|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|0
1627925320000|2021-08-02 17:28:40|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|24
1627925330000|2021-08-02 17:28:50|1359.8|1358.6|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|5
1627925350000|2021-08-02 17:29:10|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|13
1627925360000|2021-08-02 17:29:20|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|11
1627925370000|2021-08-02 17:29:30|||||||||6
1627925380000|2021-08-02 17:29:40|||||||||1
1627925390000|2021-08-02 17:29:50|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|19
1627925400000|2021-08-02 17:30:00|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.2|1358|25
1627925410000|2021-08-02 17:30:10|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.2|1358|20
1627925420000|2021-08-02 17:30:20|||||||||12
1627925430000|2021-08-02 17:30:30|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.7|1358.5|44
1627925440000|2021-08-02 17:30:40|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|22
1627925450000|2021-08-02 17:30:50|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|46
1627925460000|2021-08-02 17:31:00|1359.2|1358|1359.5|1358.3|1359.5|1358.3|1359.2|1358|29
1627925470000|2021-08-02 17:31:10|||||||||4
1627925480000|2021-08-02 17:31:20|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|9
1627925490000|2021-08-02 17:31:30|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|9
1627925500000|2021-08-02 17:31:40|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|10
1627925510000|2021-08-02 17:31:50|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|6
1627925520000|2021-08-02 17:32:00|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|11
1627925530000|2021-08-02 17:32:10|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1
1627925540000|2021-08-02 17:32:20|1359.6|1358.4|1359.3|1358.1|1359.6|1358.4|1359.3|1358.1|20
1627925550000|2021-08-02 17:32:30|1359.2|1358|1359.2|1358|1359.3|1358.1|1359.2|1358|32
1627925560000|2021-08-02 17:32:40|1359.3|1358.1|1359.5|1358.3|1359.5|1358.3|1359.2|1358|21
1627925570000|2021-08-02 17:32:50|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.2|1358|6
1627925580000|2021-08-02 17:33:00|1359.4|1358.2|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|4
1627925590000|2021-08-02 17:33:10|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|3
1627925610000|2021-08-02 17:33:30|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|4
1627925620000|2021-08-02 17:33:40|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.7|1357.5|11
1627925630000|2021-08-02 17:33:50|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.7|1357.5|47
1627925640000|2021-08-02 17:34:00|1359.1|1357.9|1359.5|1358.3|1359.5|1358.3|1359.1|1357.9|10
1627925650000|2021-08-02 17:34:10|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|5
1627925660000|2021-08-02 17:34:20|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|8
1627925670000|2021-08-02 17:34:30|||||||||1
1627925680000|2021-08-02 17:34:40|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|4
1627925690000|2021-08-02 17:34:50|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1
1627925700000|2021-08-02 17:35:00|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|3
1627925710000|2021-08-02 17:35:10|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|4
1627925720000|2021-08-02 17:35:20|1359.3|1358.1|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|6
1627925730000|2021-08-02 17:35:30|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|17
1627925740000|2021-08-02 17:35:40|1359.2|1358|1359.3|1358.1|1359.4|1358.2|1359.2|1358|4
1627925750000|2021-08-02 17:35:50|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359|1357.8|21
1627925760000|2021-08-02 17:36:00|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|85
1627925770000|2021-08-02 17:36:10|1359.5|1358.3|1359.9|1358.7|1359.9|1358.7|1359.5|1358.3|30
1627925780000|2021-08-02 17:36:20|1359.8|1358.6|1359.5|1358.3|1360|1358.8|1359.5|1358.3|14
1627925790000|2021-08-02 17:36:30|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|7
1627925800000|2021-08-02 17:36:40|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|5
1627925810000|2021-08-02 17:36:50|1359.5|1358.3|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|1
1627925820000|2021-08-02 17:37:00|1359.6|1358.4|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|5
1627925830000|2021-08-02 17:37:10|||||||||1
1627925840000|2021-08-02 17:37:20|1359.4|1358.2|1359.4|1358.2|1359.5|1358.3|1359.3|1358.1|9
1627925850000|2021-08-02 17:37:30|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|4
1627925860000|2021-08-02 17:37:40|1359.4|1358.2|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|7
1627925870000|2021-08-02 17:37:50|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|8
1627925880000|2021-08-02 17:38:00|1359.3|1358.1|1359|1357.8|1359.4|1358.2|1359|1357.8|24
1627925890000|2021-08-02 17:38:10|||||||||2
1627925900000|2021-08-02 17:38:20|1359.1|1357.9|1358.7|1357.5|1359.1|1357.9|1358.7|1357.5|13
1627925910000|2021-08-02 17:38:30|1359|1357.8|1359|1357.8|1359|1357.8|1358.9|1357.7|4
1627925920000|2021-08-02 17:38:40|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|2
1627925930000|2021-08-02 17:38:50|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|2
1627925940000|2021-08-02 17:39:00|||||||||5
1627925950000|2021-08-02 17:39:10|||||||||3
1627925960000|2021-08-02 17:39:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|7
1627925970000|2021-08-02 17:39:30|1358.8|1357.6|1359.1|1357.9|1359.2|1358|1358.8|1357.6|23
1627925980000|2021-08-02 17:39:40|1359.2|1358|1359.2|1358|1359.2|1358|1359.1|1357.9|4
1627925990000|2021-08-02 17:39:50|1359.3|1358.1|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|0
1627926000000|2021-08-02 17:40:00|||||||||2
1627926010000|2021-08-02 17:40:10|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|5
1627926020000|2021-08-02 17:40:20|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|28
1627926030000|2021-08-02 17:40:30|1359.8|1358.6|1360|1358.8|1360|1358.8|1359.8|1358.6|1
1627926040000|2021-08-02 17:40:40|||||||||12
1627926050000|2021-08-02 17:40:50|||||||||9
1627926060000|2021-08-02 17:41:00|1359.7|1358.5|1359.7|1358.5|1360|1358.8|1359.7|1358.5|25
1627926070000|2021-08-02 17:41:10|1359.5|1358.3|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|1
1627926080000|2021-08-02 17:41:20|1359.3|1358.1|1359.5|1358.3|1359.7|1358.5|1359.3|1358.1|36
1627926090000|2021-08-02 17:41:30|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.7|1358.5|20
1627926100000|2021-08-02 17:41:40|||||||||6
1627926110000|2021-08-02 17:41:50|||||||||1
1627926120000|2021-08-02 17:42:00|1360.2|1359|1360.5|1359.3|1360.5|1359.3|1360.2|1359|8
1627926130000|2021-08-02 17:42:10|1360.3|1359.1|1360.7|1359.5|1360.7|1359.5|1360.3|1359.1|22
1627926140000|2021-08-02 17:42:20|1361|1359.8|1360.7|1359.5|1361|1359.8|1360.7|1359.5|45
1627926150000|2021-08-02 17:42:30|||||||||10
1627926160000|2021-08-02 17:42:40|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|6
1627926170000|2021-08-02 17:42:50|||||||||1
1627926180000|2021-08-02 17:43:00|1360.7|1359.5|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|15
1627926190000|2021-08-02 17:43:10|||||||||8
1627926200000|2021-08-02 17:43:20|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|11
1627926210000|2021-08-02 17:43:30|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|34
1627926220000|2021-08-02 17:43:40|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|20
1627926230000|2021-08-02 17:43:50|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|21
1627926240000|2021-08-02 17:44:00|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|4
1627926250000|2021-08-02 17:44:10|1360.1|1358.9|1360.2|1359|1360.2|1359|1360|1358.8|5
1627926270000|2021-08-02 17:44:30|||||||||3
1627926280000|2021-08-02 17:44:40|1360.5|1359.3|1360.2|1359|1360.5|1359.3|1360.2|1359|12
1627926290000|2021-08-02 17:44:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.2|1359|5
1627926300000|2021-08-02 17:45:00|1360.3|1359.1|1360.1|1358.9|1360.4|1359.2|1360|1358.8|16
1627926310000|2021-08-02 17:45:10|1360|1358.8|1360.4|1359.2|1360.4|1359.2|1360|1358.8|8
1627926320000|2021-08-02 17:45:20|1360.3|1359.1|1359.9|1358.7|1360.3|1359.1|1359.9|1358.7|14
1627926330000|2021-08-02 17:45:30|1360|1358.8|1359.7|1358.5|1360|1358.8|1359.7|1358.5|6
1627926340000|2021-08-02 17:45:40|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|9
1627926350000|2021-08-02 17:45:50|1359.6|1358.4|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|8
1627926360000|2021-08-02 17:46:00|1359.3|1358.1|1359.5|1358.3|1359.5|1358.3|1359.2|1358|11
1627926370000|2021-08-02 17:46:10|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.2|1358|10
1627926380000|2021-08-02 17:46:20|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359|1357.8|10
1627926400000|2021-08-02 17:46:40|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|6
1627926410000|2021-08-02 17:46:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|9
1627926420000|2021-08-02 17:47:00|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|4
1627926430000|2021-08-02 17:47:10|1358.7|1357.5|1359|1357.8|1359|1357.8|1358.7|1357.5|2
1627926440000|2021-08-02 17:47:20|1359.2|1358|1359|1357.8|1359.2|1358|1359|1357.8|23
1627926450000|2021-08-02 17:47:30|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|0
1627926460000|2021-08-02 17:47:40|1359.2|1358|1359.5|1358.3|1359.5|1358.3|1359.2|1358|7
1627926470000|2021-08-02 17:47:50|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|28
1627926480000|2021-08-02 17:48:00|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|6
1627926490000|2021-08-02 17:48:10|||||||||2
1627926500000|2021-08-02 17:48:20|||||||||18
1627926510000|2021-08-02 17:48:30|1359.8|1358.6|1360.2|1359|1360.2|1359|1359.8|1358.6|13
1627926520000|2021-08-02 17:48:40|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|15
1627926530000|2021-08-02 17:48:50|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|13
1627926540000|2021-08-02 17:49:00|1360.5|1359.3|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|11
1627926550000|2021-08-02 17:49:10|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|14
1627926560000|2021-08-02 17:49:20|1361|1359.8|1360.7|1359.5|1361|1359.8|1360.7|1359.5|32
1627926570000|2021-08-02 17:49:30|1360.8|1359.6|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|9
1627926580000|2021-08-02 17:49:40|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|0
1627926590000|2021-08-02 17:49:50|1360.8|1359.6|1361|1359.8|1361|1359.8|1360.8|1359.6|19
1627926600000|2021-08-02 17:50:00|1360.7|1359.5|1361|1359.8|1361|1359.8|1360.7|1359.5|15
1627926610000|2021-08-02 17:50:10|||||||||5
1627926620000|2021-08-02 17:50:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|3
1627926630000|2021-08-02 17:50:30|1361|1359.8|1360.7|1359.5|1361|1359.8|1360.7|1359.5|3
1627926640000|2021-08-02 17:50:40|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|9
1627926650000|2021-08-02 17:50:50|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|6
1627926660000|2021-08-02 17:51:00|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.8|1359.6|11
1627926670000|2021-08-02 17:51:10|1360.8|1359.6|1361|1359.8|1361|1359.8|1360.8|1359.6|4
1627926680000|2021-08-02 17:51:20|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|14
1627926690000|2021-08-02 17:51:30|||||||||16
1627926700000|2021-08-02 17:51:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1
1627926710000|2021-08-02 17:51:50|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|10
1627926720000|2021-08-02 17:52:00|||||||||1
1627926730000|2021-08-02 17:52:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|4
1627926740000|2021-08-02 17:52:20|1360.9|1359.7|1360.7|1359.5|1361|1359.8|1360.7|1359.5|7
1627926750000|2021-08-02 17:52:30|1360.6|1359.4|1360.2|1359|1360.6|1359.4|1360.2|1359|29
1627926760000|2021-08-02 17:52:40|||||||||2
1627926770000|2021-08-02 17:52:50|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|12
1627926780000|2021-08-02 17:53:00|||||||||4
1627926790000|2021-08-02 17:53:10|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|3
1627926800000|2021-08-02 17:53:20|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|19
1627926810000|2021-08-02 17:53:30|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|15
1627926820000|2021-08-02 17:53:40|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|2
1627926830000|2021-08-02 17:53:50|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|10
1627926840000|2021-08-02 17:54:00|||||||||1
1627926850000|2021-08-02 17:54:10|||||||||2
1627926860000|2021-08-02 17:54:20|||||||||1
1627926870000|2021-08-02 17:54:30|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|7
1627926880000|2021-08-02 17:54:40|||||||||7
1627926890000|2021-08-02 17:54:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|61
1627926900000|2021-08-02 17:55:00|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|1
1627926910000|2021-08-02 17:55:10|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|15
1627926920000|2021-08-02 17:55:20|1359.9|1358.7|1360.1|1358.9|1360.2|1359|1359.9|1358.7|15
1627926930000|2021-08-02 17:55:30|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|1
1627926940000|2021-08-02 17:55:40|1360.2|1359|1360.5|1359.3|1360.5|1359.3|1360.1|1358.9|8
1627926950000|2021-08-02 17:55:50|1360.4|1359.2|1360|1358.8|1360.4|1359.2|1360|1358.8|3
1627926960000|2021-08-02 17:56:00|||||||||3
1627926970000|2021-08-02 17:56:10|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|7
1627926980000|2021-08-02 17:56:20|1360.2|1359|1360.1|1358.9|1360.2|1359|1360|1358.8|7
1627926990000|2021-08-02 17:56:30|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|7
1627927010000|2021-08-02 17:56:50|||||||||5
1627927020000|2021-08-02 17:57:00|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|6
1627927030000|2021-08-02 17:57:10|1360|1358.8|1359.5|1358.3|1360|1358.8|1359.5|1358.3|35
1627927040000|2021-08-02 17:57:20|1359.4|1358.2|1359.2|1358|1359.5|1358.3|1359.2|1358|4
1627927050000|2021-08-02 17:57:30|1359.4|1358.2|1359.1|1357.9|1359.5|1358.3|1359.1|1357.9|8
1627927060000|2021-08-02 17:57:40|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.7|1357.5|19
1627927070000|2021-08-02 17:57:50|1358.9|1357.7|1358.7|1357.5|1359|1357.8|1358.7|1357.5|28
1627927080000|2021-08-02 17:58:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|4
1627927090000|2021-08-02 17:58:10|1358.5|1357.3|1358.2|1357|1358.5|1357.3|1358.2|1357|10
1627927100000|2021-08-02 17:58:20|1358.4|1357.2|1358.2|1357|1358.5|1357.3|1358.2|1357|16
1627927110000|2021-08-02 17:58:30|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|5
1627927120000|2021-08-02 17:58:40|1358.3|1357.1|1358.4|1357.2|1358.5|1357.3|1358.1|1356.9|35
1627927130000|2021-08-02 17:58:50|1358.3|1357.1|1358.2|1357|1358.5|1357.3|1358.2|1357|6
1627927140000|2021-08-02 17:59:00|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|8
1627927150000|2021-08-02 17:59:10|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|2
1627927160000|2021-08-02 17:59:20|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|20
1627927170000|2021-08-02 17:59:30|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|9
1627927180000|2021-08-02 17:59:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|14
1627927190000|2021-08-02 17:59:50|1358|1356.8|1358|1356.8|1358.2|1357|1357.9|1356.7|41
1627927200000|2021-08-02 18:00:00|1357.9|1356.7|1357.2|1356|1358|1356.8|1357.2|1356|30
1627927210000|2021-08-02 18:00:10|1357.4|1356.2|1358|1356.8|1358|1356.8|1357.2|1356|34
1627927220000|2021-08-02 18:00:20|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|6
1627927230000|2021-08-02 18:00:30|1358|1356.8|1358.6|1357.4|1358.6|1357.4|1358|1356.8|40
1627927240000|2021-08-02 18:00:40|1358.5|1357.3|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|9
1627927250000|2021-08-02 18:00:50|1358.6|1357.4|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|20
1627927260000|2021-08-02 18:01:00|1358.7|1357.5|1358.4|1357.2|1358.7|1357.5|1358.2|1357|20
1627927270000|2021-08-02 18:01:10|1358.2|1357|1358.4|1357.2|1358.5|1357.3|1358.2|1357|7
1627927280000|2021-08-02 18:01:20|1358.2|1357|1358.2|1357|1358.6|1357.4|1358.2|1357|14
1627927290000|2021-08-02 18:01:30|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|14
1627927300000|2021-08-02 18:01:40|1358.1|1356.9|1357.7|1356.5|1358.1|1356.9|1357.7|1356.5|4
1627927310000|2021-08-02 18:01:50|1357.8|1356.6|1357.5|1356.3|1357.9|1356.7|1357.5|1356.3|17
1627927320000|2021-08-02 18:02:00|1357.7|1356.5|1358.4|1357.2|1358.5|1357.3|1357.7|1356.5|11
1627927330000|2021-08-02 18:02:10|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.5|1357.3|7
1627927340000|2021-08-02 18:02:20|1358.7|1357.5|1358.2|1357|1358.7|1357.5|1358.2|1357|45
1627927350000|2021-08-02 18:02:30|1358|1356.8|1358.2|1357|1358.2|1357|1358|1356.8|16
1627927360000|2021-08-02 18:02:40|1358.1|1356.9|1357.7|1356.5|1358.1|1356.9|1357.7|1356.5|12
1627927370000|2021-08-02 18:02:50|1357.8|1356.6|1357.9|1356.7|1358|1356.8|1357.8|1356.6|8
1627927380000|2021-08-02 18:03:00|1358|1356.8|1358|1356.8|1358.1|1356.9|1357.9|1356.7|23
1627927390000|2021-08-02 18:03:10|1357.9|1356.7|1357.2|1356|1357.9|1356.7|1357.2|1356|20
1627927400000|2021-08-02 18:03:20|1357|1355.8|1356.6|1355.4|1357.2|1356|1356.5|1355.3|36
1627927410000|2021-08-02 18:03:30|1356.5|1355.3|1355.7|1354.5|1356.7|1355.5|1355.7|1354.5|186
1627927420000|2021-08-02 18:03:40|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|19
1627927430000|2021-08-02 18:03:50|1355.2|1354|1355.6|1354.4|1355.7|1354.5|1355.2|1354|27
1627927440000|2021-08-02 18:04:00|1355.5|1354.3|1355.7|1354.5|1355.9|1354.7|1355.5|1354.3|10
1627927450000|2021-08-02 18:04:10|1355.6|1354.4|1355.9|1354.7|1356|1354.8|1355.5|1354.3|38
1627927460000|2021-08-02 18:04:20|1356|1354.8|1356.2|1355|1356.2|1355|1355.9|1354.7|21
1627927470000|2021-08-02 18:04:30|1356|1354.8|1356.5|1355.3|1356.5|1355.3|1356|1354.8|26
1627927480000|2021-08-02 18:04:40|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|13
1627927490000|2021-08-02 18:04:50|1356.6|1355.4|1356.4|1355.2|1356.6|1355.4|1356.4|1355.2|100
1627927500000|2021-08-02 18:05:00|1356.5|1355.3|1356.6|1355.4|1357|1355.8|1356.5|1355.3|156
1627927510000|2021-08-02 18:05:10|1356.7|1355.5|1357|1355.8|1357.2|1356|1356.4|1355.2|72
1627927520000|2021-08-02 18:05:20|1357.2|1356|1357.5|1356.3|1357.5|1356.3|1357.1|1355.9|16
1627927530000|2021-08-02 18:05:30|1357.6|1356.4|1357.2|1356|1357.6|1356.4|1357.2|1356|21
1627927540000|2021-08-02 18:05:40|1357|1355.8|1356.7|1355.5|1357|1355.8|1356.7|1355.5|124
1627927550000|2021-08-02 18:05:50|1357|1355.8|1356.7|1355.5|1357|1355.8|1356.7|1355.5|10
1627927560000|2021-08-02 18:06:00|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|25
1627927570000|2021-08-02 18:06:10|1356.7|1355.5|1356.5|1355.3|1356.7|1355.5|1356.2|1355|7
1627927580000|2021-08-02 18:06:20|1356.6|1355.4|1357|1355.8|1357|1355.8|1356.5|1355.3|15
1627927590000|2021-08-02 18:06:30|1356.7|1355.5|1356.8|1355.6|1357|1355.8|1356.7|1355.5|24
1627927600000|2021-08-02 18:06:40|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1
1627927610000|2021-08-02 18:06:50|1356.4|1355.2|1356.2|1355|1356.4|1355.2|1356.2|1355|38
1627927620000|2021-08-02 18:07:00|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.1|1354.9|81
1627927630000|2021-08-02 18:07:10|1356.6|1355.4|1356.8|1355.6|1356.9|1355.7|1356.6|1355.4|2
1627927640000|2021-08-02 18:07:20|1356.7|1355.5|1356.4|1355.2|1356.7|1355.5|1356.1|1354.9|32
1627927650000|2021-08-02 18:07:30|1356.5|1355.3|1356.2|1355|1356.5|1355.3|1356|1354.8|10
1627927660000|2021-08-02 18:07:40|1356.4|1355.2|1356|1354.8|1356.4|1355.2|1356|1354.8|27
1627927670000|2021-08-02 18:07:50|1355.9|1354.7|1356.1|1354.9|1356.2|1355|1355.8|1354.6|34
1627927680000|2021-08-02 18:08:00|1356|1354.8|1356.5|1355.3|1356.7|1355.5|1356|1354.8|17
1627927690000|2021-08-02 18:08:10|1356.3|1355.1|1355.9|1354.7|1356.3|1355.1|1355.7|1354.5|27
1627927700000|2021-08-02 18:08:20|1355.7|1354.5|1355.9|1354.7|1356|1354.8|1355.7|1354.5|23
1627927710000|2021-08-02 18:08:30|1356|1354.8|1356.1|1354.9|1356.2|1355|1356|1354.8|56
1627927720000|2021-08-02 18:08:40|1356.2|1355|1356|1354.8|1356.3|1355.1|1356|1354.8|39
1627927730000|2021-08-02 18:08:50|1355.7|1354.5|1355.4|1354.2|1355.7|1354.5|1355.3|1354.1|31
1627927740000|2021-08-02 18:09:00|1355.5|1354.3|1355.5|1354.3|1355.7|1354.5|1355.5|1354.3|16
1627927750000|2021-08-02 18:09:10|1355.8|1354.6|1356.1|1354.9|1356.1|1354.9|1355.8|1354.6|20
1627927760000|2021-08-02 18:09:20|1356|1354.8|1355.9|1354.7|1356.1|1354.9|1355.8|1354.6|18
1627927770000|2021-08-02 18:09:30|1355.8|1354.6|1356|1354.8|1356.1|1354.9|1355.8|1354.6|5
1627927780000|2021-08-02 18:09:40|1356.2|1355|1356.5|1355.3|1356.5|1355.3|1356.2|1355|19
1627927790000|2021-08-02 18:09:50|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|9
1627927800000|2021-08-02 18:10:00|1357|1355.8|1356.8|1355.6|1357|1355.8|1356.5|1355.3|41
1627927810000|2021-08-02 18:10:10|1356.7|1355.5|1356.3|1355.1|1356.7|1355.5|1356.3|1355.1|61
1627927820000|2021-08-02 18:10:20|1356.4|1355.2|1356.5|1355.3|1356.6|1355.4|1356.3|1355.1|38
1627927830000|2021-08-02 18:10:30|1356.6|1355.4|1356.5|1355.3|1356.7|1355.5|1356.5|1355.3|8
1627927840000|2021-08-02 18:10:40|1356.6|1355.4|1357|1355.8|1357|1355.8|1356.6|1355.4|30
1627927850000|2021-08-02 18:10:50|1357.1|1355.9|1357|1355.8|1357.3|1356.1|1357|1355.8|95
1627927860000|2021-08-02 18:11:00|1356.9|1355.7|1356.7|1355.5|1357|1355.8|1356.6|1355.4|37
1627927870000|2021-08-02 18:11:10|1356.5|1355.3|1356.6|1355.4|1356.7|1355.5|1356.5|1355.3|24
1627927880000|2021-08-02 18:11:20|1356.7|1355.5|1356.5|1355.3|1356.7|1355.5|1356.5|1355.3|29
1627927890000|2021-08-02 18:11:30|1356.6|1355.4|1357|1355.8|1357|1355.8|1356.5|1355.3|21
1627927900000|2021-08-02 18:11:40|1356.9|1355.7|1357|1355.8|1357.5|1356.3|1356.9|1355.7|44
1627927910000|2021-08-02 18:11:50|1357.2|1356|1357.2|1356|1357.2|1356|1357|1355.8|29
1627927920000|2021-08-02 18:12:00|1357.3|1356.1|1357.4|1356.2|1357.5|1356.3|1357.1|1355.9|25
1627927930000|2021-08-02 18:12:10|1357.3|1356.1|1357.7|1356.5|1357.7|1356.5|1357.3|1356.1|36
1627927940000|2021-08-02 18:12:20|1357.6|1356.4|1358|1356.8|1358|1356.8|1357.6|1356.4|9
1627927950000|2021-08-02 18:12:30|1357.8|1356.6|1357.3|1356.1|1357.8|1356.6|1357.3|1356.1|20
1627927960000|2021-08-02 18:12:40|1357.4|1356.2|1357.3|1356.1|1357.5|1356.3|1357.1|1355.9|13
1627927970000|2021-08-02 18:12:50|1357.5|1356.3|1357.5|1356.3|1357.7|1356.5|1357.4|1356.2|26
1627927980000|2021-08-02 18:13:00|1357.7|1356.5|1357.5|1356.3|1358|1356.8|1357.3|1356.1|25
1627927990000|2021-08-02 18:13:10|1357.7|1356.5|1357.5|1356.3|1357.7|1356.5|1357.3|1356.1|27
1627928000000|2021-08-02 18:13:20|1357.6|1356.4|1357.5|1356.3|1357.7|1356.5|1357.2|1356|85
1627928010000|2021-08-02 18:13:30|1357.4|1356.2|1357.5|1356.3|1357.6|1356.4|1357.4|1356.2|28
1627928020000|2021-08-02 18:13:40|1357.7|1356.5|1357.6|1356.4|1357.8|1356.6|1357.6|1356.4|29
1627928030000|2021-08-02 18:13:50|1357.4|1356.2|1356.7|1355.5|1357.5|1356.3|1356.5|1355.3|114
1627928040000|2021-08-02 18:14:00|1356.4|1355.2|1356|1354.8|1356.4|1355.2|1355|1353.8|185
1627928050000|2021-08-02 18:14:10|1355.8|1354.6|1355.7|1354.5|1356.6|1355.4|1355.3|1354.1|130
1627928060000|2021-08-02 18:14:20|1355.5|1354.3|1356|1354.8|1356.1|1354.9|1355.2|1354|304
1627928070000|2021-08-02 18:14:30|1355.7|1354.5|1355.2|1354|1356.5|1355.3|1355.2|1354|172
1627928080000|2021-08-02 18:14:40|1355.1|1353.9|1355.2|1354|1356|1354.8|1355|1353.8|136
1627928090000|2021-08-02 18:14:50|1355.5|1354.3|1356|1354.8|1356.5|1355.3|1355|1353.8|197
1627928100000|2021-08-02 18:15:00|1355.9|1354.7|1355.6|1354.4|1356.6|1355.4|1355.6|1354.4|69
1627928110000|2021-08-02 18:15:10|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.2|1354|13
1627928120000|2021-08-02 18:15:20|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.3|1354.1|29
1627928130000|2021-08-02 18:15:30|1355.9|1354.7|1355.5|1354.3|1355.9|1354.7|1355.5|1354.3|19
1627928140000|2021-08-02 18:15:40|1355.2|1354|1354.8|1353.6|1355.4|1354.2|1354.7|1353.5|80
1627928150000|2021-08-02 18:15:50|1354.7|1353.5|1354.7|1353.5|1354.8|1353.6|1354.5|1353.3|50
1627928160000|2021-08-02 18:16:00|1354.8|1353.6|1354.8|1353.6|1355|1353.8|1354.8|1353.6|16
1627928170000|2021-08-02 18:16:10|1354.9|1353.7|1354.7|1353.5|1355|1353.8|1354.7|1353.5|21
1627928180000|2021-08-02 18:16:20|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|17
1627928190000|2021-08-02 18:16:30|||||||||1
1627928200000|2021-08-02 18:16:40|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.6|1353.4|15
1627928210000|2021-08-02 18:16:50|1355|1353.8|1354.7|1353.5|1355|1353.8|1354.7|1353.5|84
1627928220000|2021-08-02 18:17:00|1354.8|1353.6|1355|1353.8|1355|1353.8|1354.8|1353.6|17
1627928230000|2021-08-02 18:17:10|||||||||12
1627928240000|2021-08-02 18:17:20|1354.9|1353.7|1354.7|1353.5|1354.9|1353.7|1354.7|1353.5|4
1627928250000|2021-08-02 18:17:30|1354.6|1353.4|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|30
1627928260000|2021-08-02 18:17:40|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|49
1627928270000|2021-08-02 18:17:50|1354.3|1353.1|1354|1352.8|1354.4|1353.2|1354|1352.8|8
1627928280000|2021-08-02 18:18:00|1353.8|1352.6|1354|1352.8|1354|1352.8|1353.8|1352.6|16
1627928290000|2021-08-02 18:18:10|1353.8|1352.6|1353.8|1352.6|1353.9|1352.7|1353.7|1352.5|27
1627928300000|2021-08-02 18:18:20|1353.7|1352.5|1354|1352.8|1354|1352.8|1353.7|1352.5|32
1627928310000|2021-08-02 18:18:30|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|22
1627928320000|2021-08-02 18:18:40|||||||||10
1627928330000|2021-08-02 18:18:50|1354.4|1353.2|1354|1352.8|1354.4|1353.2|1354|1352.8|16
1627928340000|2021-08-02 18:19:00|1354.1|1352.9|1354.3|1353.1|1354.3|1353.1|1354.1|1352.9|11
1627928350000|2021-08-02 18:19:10|1354.5|1353.3|1354.1|1352.9|1354.5|1353.3|1354.1|1352.9|6
1627928360000|2021-08-02 18:19:20|1354.5|1353.3|1355|1353.8|1355|1353.8|1354.5|1353.3|25
1627928370000|2021-08-02 18:19:30|1354.8|1353.6|1354.5|1353.3|1355.1|1353.9|1354.5|1353.3|53
1627928380000|2021-08-02 18:19:40|1354.6|1353.4|1354.9|1353.7|1354.9|1353.7|1354.6|1353.4|21
1627928390000|2021-08-02 18:19:50|1355|1353.8|1355|1353.8|1355.4|1354.2|1355|1353.8|46
1627948800000|2021-08-03 00:00:00|1348.3|1347.1|1346.4|1345.2|1348.4|1347.2|1346.4|1345.2|95
1627948810000|2021-08-03 00:00:10|1346.5|1345.3|1347|1345.8|1347|1345.8|1346.5|1345.3|51
1627948820000|2021-08-03 00:00:20|1346.9|1345.7|1345.3|1344.1|1347|1345.8|1345.3|1344.1|92
1627948830000|2021-08-03 00:00:30|1345.4|1344.2|1344.6|1343.4|1345.5|1344.3|1344.5|1343.3|62
1627948840000|2021-08-03 00:00:40|1344.5|1343.3|1345.3|1344.1|1345.3|1344.1|1344.3|1343.1|29
1627948850000|2021-08-03 00:00:50|1345.6|1344.4|1346.7|1345.5|1346.7|1345.5|1345.5|1344.3|20
1627948860000|2021-08-03 00:01:00|1346.6|1345.4|1345.7|1344.5|1346.6|1345.4|1345.5|1344.3|27
1627948870000|2021-08-03 00:01:10|1345.6|1344.4|1344.8|1343.6|1345.7|1344.5|1344.6|1343.4|27
1627948880000|2021-08-03 00:01:20|1344.7|1343.5|1345.4|1344.2|1345.4|1344.2|1344.4|1343.2|29
1627948890000|2021-08-03 00:01:30|1345.5|1344.3|1345.7|1344.5|1345.8|1344.6|1345.5|1344.3|17
1627948900000|2021-08-03 00:01:40|1345.2|1344|1346|1344.8|1346|1344.8|1345.1|1343.9|13
1627948910000|2021-08-03 00:01:50|1346.2|1345|1346|1344.8|1346.3|1345.1|1345.8|1344.6|23
1627948920000|2021-08-03 00:02:00|1346.1|1344.9|1346.7|1345.5|1346.7|1345.5|1346.1|1344.9|19
1627948930000|2021-08-03 00:02:10|1346.4|1345.2|1346.2|1345|1346.4|1345.2|1345.9|1344.7|27
1627948940000|2021-08-03 00:02:20|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|5
1627948950000|2021-08-03 00:02:30|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|8
1627948960000|2021-08-03 00:02:40|1346.3|1345.1|1346.3|1345.1|1346.6|1345.4|1346.3|1345.1|15
1627948970000|2021-08-03 00:02:50|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1
1627948980000|2021-08-03 00:03:00|1346.6|1345.4|1346.6|1345.4|1346.9|1345.7|1346.6|1345.4|23
1627948990000|2021-08-03 00:03:10|1346.5|1345.3|1346.7|1345.5|1346.7|1345.5|1346.5|1345.3|9
1627949000000|2021-08-03 00:03:20|1346.6|1345.4|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|9
1627949010000|2021-08-03 00:03:30|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|2
1627949020000|2021-08-03 00:03:40|1346.2|1345|1346.3|1345.1|1346.4|1345.2|1346.2|1345|13
1627949030000|2021-08-03 00:03:50|1346.2|1345|1345.9|1344.7|1346.2|1345|1345.8|1344.6|27
1627949040000|2021-08-03 00:04:00|1345.8|1344.6|1345.8|1344.6|1346.1|1344.9|1345.7|1344.5|22
1627949050000|2021-08-03 00:04:10|||||||||7
1627949060000|2021-08-03 00:04:20|1344.6|1343.4|1344.7|1343.5|1344.8|1343.6|1344.6|1343.4|21
1627949070000|2021-08-03 00:04:30|1344.6|1343.4|1346.1|1344.9|1346.1|1344.9|1344.6|1343.4|36
1627949080000|2021-08-03 00:04:40|1346|1344.8|1344.8|1343.6|1346|1344.8|1344.8|1343.6|3
1627949090000|2021-08-03 00:04:50|1344.9|1343.7|1345.3|1344.1|1345.5|1344.3|1344.9|1343.7|8
1627949100000|2021-08-03 00:05:00|1345.2|1344|1344.8|1343.6|1345.2|1344|1344.8|1343.6|10
1627949110000|2021-08-03 00:05:10|1345|1343.8|1344.7|1343.5|1345|1343.8|1344.4|1343.2|11
1627949120000|2021-08-03 00:05:20|1344.8|1343.6|1345.1|1343.9|1345.1|1343.9|1344.8|1343.6|25
1627949130000|2021-08-03 00:05:30|1345.2|1344|1345.1|1343.9|1345.2|1344|1345.1|1343.9|1
1627949140000|2021-08-03 00:05:40|1345.2|1344|1344.7|1343.5|1345.2|1344|1344.7|1343.5|10
1627949150000|2021-08-03 00:05:50|1344.8|1343.6|1344.8|1343.6|1345|1343.8|1344.8|1343.6|7
1627949160000|2021-08-03 00:06:00|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|1
1627949170000|2021-08-03 00:06:10|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|12
1627949180000|2021-08-03 00:06:20|1345.2|1344|1345.1|1343.9|1345.2|1344|1345.1|1343.9|12
1627949190000|2021-08-03 00:06:30|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.1|1343.9|11
1627949200000|2021-08-03 00:06:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627949210000|2021-08-03 00:06:50|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1627949220000|2021-08-03 00:07:00|1345.3|1344.1|1345.5|1344.3|1345.5|1344.3|1345.2|1344|5
1627949230000|2021-08-03 00:07:10|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.2|1344|4
1627949240000|2021-08-03 00:07:20|1345.2|1344|1345.7|1344.5|1345.7|1344.5|1345.1|1343.9|37
1627949250000|2021-08-03 00:07:30|1345.6|1344.4|1345.6|1344.4|1345.7|1344.5|1345.5|1344.3|4
1627949260000|2021-08-03 00:07:40|1345.7|1344.5|1345.6|1344.4|1345.7|1344.5|1345.5|1344.3|9
1627949270000|2021-08-03 00:07:50|1345.5|1344.3|1345.6|1344.4|1345.7|1344.5|1345.5|1344.3|3
1627949280000|2021-08-03 00:08:00|1345.9|1344.7|1346.2|1345|1346.5|1345.3|1345.9|1344.7|26
1627949290000|2021-08-03 00:08:10|1346.3|1345.1|1346.7|1345.5|1346.7|1345.5|1346.2|1345|22
1627949300000|2021-08-03 00:08:20|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|14
1627949310000|2021-08-03 00:08:30|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.3|1345.1|4
1627949320000|2021-08-03 00:08:40|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|2
1627949340000|2021-08-03 00:09:00|1346.1|1344.9|1345.9|1344.7|1346.1|1344.9|1345.8|1344.6|12
1627949350000|2021-08-03 00:09:10|1345.5|1344.3|1345.6|1344.4|1345.7|1344.5|1345.5|1344.3|10
1627949360000|2021-08-03 00:09:20|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|0
1627949370000|2021-08-03 00:09:30|1345.5|1344.3|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|1
1627949380000|2021-08-03 00:09:40|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|23
1627949390000|2021-08-03 00:09:50|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|4
1627949400000|2021-08-03 00:10:00|1345.6|1344.4|1345.8|1344.6|1345.8|1344.6|1345.6|1344.4|7
1627949410000|2021-08-03 00:10:10|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|10
1627949420000|2021-08-03 00:10:20|||||||||1
1627949440000|2021-08-03 00:10:40|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|5
1627949450000|2021-08-03 00:10:50|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|1
1627949460000|2021-08-03 00:11:00|1345.5|1344.3|1346.6|1345.4|1346.6|1345.4|1345.5|1344.3|12
1627949470000|2021-08-03 00:11:10|1346.7|1345.5|1346.5|1345.3|1346.7|1345.5|1346.5|1345.3|4
1627949480000|2021-08-03 00:11:20|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1
1627949490000|2021-08-03 00:11:30|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1
1627949500000|2021-08-03 00:11:40|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1346.5|1345.3|1
1627949510000|2021-08-03 00:11:50|||||||||1
1627949520000|2021-08-03 00:12:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.2|1345|43
1627949530000|2021-08-03 00:12:10|1346.8|1345.6|1347.2|1346|1347.5|1346.3|1346.8|1345.6|66
1627949540000|2021-08-03 00:12:20|1347|1345.8|1347.2|1346|1347.3|1346.1|1347|1345.8|3
1627949550000|2021-08-03 00:12:30|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|11
1627949560000|2021-08-03 00:12:40|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|1
1627949570000|2021-08-03 00:12:50|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|2
1627949580000|2021-08-03 00:13:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|8
1627949590000|2021-08-03 00:13:10|||||||||3
1627949600000|2021-08-03 00:13:20|||||||||13
1627949620000|2021-08-03 00:13:40|1347.5|1346.3|1347.9|1346.7|1348|1346.8|1347.5|1346.3|9
1627949630000|2021-08-03 00:13:50|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|5
1627949640000|2021-08-03 00:14:00|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|8
1627949650000|2021-08-03 00:14:10|1347.9|1346.7|1347.7|1346.5|1347.9|1346.7|1347.7|1346.5|0
1627949660000|2021-08-03 00:14:20|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1347.5|1346.3|3
1627949680000|2021-08-03 00:14:40|1347.3|1346.1|1347.5|1346.3|1347.5|1346.3|1347.2|1346|5
1627949700000|2021-08-03 00:15:00|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|4
1627949710000|2021-08-03 00:15:10|1347.5|1346.3|1347.3|1346.1|1347.5|1346.3|1347.3|1346.1|1
1627949720000|2021-08-03 00:15:20|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627949740000|2021-08-03 00:15:40|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|9
1627949750000|2021-08-03 00:15:50|||||||||2
1627949760000|2021-08-03 00:16:00|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|13
1627949770000|2021-08-03 00:16:10|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|1
1627949790000|2021-08-03 00:16:30|||||||||1
1627949800000|2021-08-03 00:16:40|1347.3|1346.1|1347.5|1346.3|1347.5|1346.3|1347.3|1346.1|1
1627949820000|2021-08-03 00:17:00|||||||||4
1627949830000|2021-08-03 00:17:10|||||||||1
1627949840000|2021-08-03 00:17:20|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|6
1627949850000|2021-08-03 00:17:30|1347.2|1346|1347.4|1346.2|1347.4|1346.2|1347.2|1346|3
1627949860000|2021-08-03 00:17:40|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1627949880000|2021-08-03 00:18:00|1347.3|1346.1|1347.5|1346.3|1347.5|1346.3|1347.3|1346.1|4
1627949890000|2021-08-03 00:18:10|1347.3|1346.1|1347.2|1346|1347.4|1346.2|1347.2|1346|5
1627949900000|2021-08-03 00:18:20|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1627949910000|2021-08-03 00:18:30|1347.3|1346.1|1347|1345.8|1347.3|1346.1|1347|1345.8|3
1627949920000|2021-08-03 00:18:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1
1627949930000|2021-08-03 00:18:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|2
1627949940000|2021-08-03 00:19:00|1347.3|1346.1|1347.1|1345.9|1347.3|1346.1|1347.1|1345.9|5
1627949950000|2021-08-03 00:19:10|1347|1345.8|1347|1345.8|1347.1|1345.9|1347|1345.8|2
1627949960000|2021-08-03 00:19:20|1346.9|1345.7|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|1
1627949970000|2021-08-03 00:19:30|1346.4|1345.2|1346.5|1345.3|1346.5|1345.3|1346.3|1345.1|6
1627949990000|2021-08-03 00:19:50|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|6
1627950000000|2021-08-03 00:20:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|2
1627950010000|2021-08-03 00:20:10|1346.5|1345.3|1346.6|1345.4|1346.7|1345.5|1346.5|1345.3|5
1627950070000|2021-08-03 00:21:10|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|5
1627950080000|2021-08-03 00:21:20|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1627950110000|2021-08-03 00:21:50|||||||||1
1627950120000|2021-08-03 00:22:00|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|7
1627950130000|2021-08-03 00:22:10|1347.3|1346.1|1347.5|1346.3|1347.5|1346.3|1347.3|1346.1|1
1627950150000|2021-08-03 00:22:30|||||||||1
1627950160000|2021-08-03 00:22:40|||||||||1
1627950170000|2021-08-03 00:22:50|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|3
1627950180000|2021-08-03 00:23:00|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1627950190000|2021-08-03 00:23:10|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1
1627950230000|2021-08-03 00:23:50|1347.1|1345.9|1347.5|1346.3|1347.5|1346.3|1347.1|1345.9|17
1627950240000|2021-08-03 00:24:00|||||||||1
1627950260000|2021-08-03 00:24:20|||||||||1
1627950270000|2021-08-03 00:24:30|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1627950300000|2021-08-03 00:25:00|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|2
1627950330000|2021-08-03 00:25:30|1347.3|1346.1|1347.7|1346.5|1347.7|1346.5|1347.3|1346.1|4
1627950340000|2021-08-03 00:25:40|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|4
1627950360000|2021-08-03 00:26:00|1347.6|1346.4|1347.8|1346.6|1347.8|1346.6|1347.6|1346.4|8
1627950380000|2021-08-03 00:26:20|||||||||1
1627950390000|2021-08-03 00:26:30|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|7
1627950430000|2021-08-03 00:27:10|1348|1346.8|1347.9|1346.7|1348.2|1347|1347.9|1346.7|7
1627950440000|2021-08-03 00:27:20|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|3
1627950470000|2021-08-03 00:27:50|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1627950480000|2021-08-03 00:28:00|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|2
1627950500000|2021-08-03 00:28:20|1348|1346.8|1348.3|1347.1|1348.3|1347.1|1348|1346.8|9
1627950510000|2021-08-03 00:28:30|1348.4|1347.2|1348|1346.8|1348.4|1347.2|1348|1346.8|4
1627950520000|2021-08-03 00:28:40|||||||||1
1627950530000|2021-08-03 00:28:50|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|0
1627950540000|2021-08-03 00:29:00|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|7
1627950550000|2021-08-03 00:29:10|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|1
1627950560000|2021-08-03 00:29:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627950580000|2021-08-03 00:29:40|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|1
1627950590000|2021-08-03 00:29:50|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1627950600000|2021-08-03 00:30:00|||||||||2
1627950620000|2021-08-03 00:30:20|||||||||1
1627950630000|2021-08-03 00:30:30|1347.4|1346.2|1347.1|1345.9|1347.4|1346.2|1347|1345.8|21
1627950640000|2021-08-03 00:30:40|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627950650000|2021-08-03 00:30:50|||||||||1
1627950660000|2021-08-03 00:31:00|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|1
1627950670000|2021-08-03 00:31:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|7
1627950690000|2021-08-03 00:31:30|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|5
1627950710000|2021-08-03 00:31:50|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1
1627950730000|2021-08-03 00:32:10|1347.3|1346.1|1346.9|1345.7|1347.3|1346.1|1346.9|1345.7|5
1627950810000|2021-08-03 00:33:30|1346.8|1345.6|1346.6|1345.4|1346.8|1345.6|1346.5|1345.3|5
1627950820000|2021-08-03 00:33:40|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|5
1627950840000|2021-08-03 00:34:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1
1627950850000|2021-08-03 00:34:10|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|1
1627950880000|2021-08-03 00:34:40|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|7
1627950890000|2021-08-03 00:34:50|||||||||1
1627950900000|2021-08-03 00:35:00|1347.1|1345.9|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|6
1627950960000|2021-08-03 00:36:00|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|1
1627950980000|2021-08-03 00:36:20|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|3
1627951010000|2021-08-03 00:36:50|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|1
1627951020000|2021-08-03 00:37:00|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|4
1627951030000|2021-08-03 00:37:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|2
1627951060000|2021-08-03 00:37:40|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1627951080000|2021-08-03 00:38:00|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|1
1627951090000|2021-08-03 00:38:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627951100000|2021-08-03 00:38:20|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|3
1627951120000|2021-08-03 00:38:40|||||||||1
1627951130000|2021-08-03 00:38:50|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627951190000|2021-08-03 00:39:50|||||||||1
1627951240000|2021-08-03 00:40:40|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|7
1627951290000|2021-08-03 00:41:30|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|2
1627951320000|2021-08-03 00:42:00|1346.9|1345.7|1347|1345.8|1347|1345.8|1346.9|1345.7|3
1627951350000|2021-08-03 00:42:30|1346.9|1345.7|1346.6|1345.4|1346.9|1345.7|1346.6|1345.4|5
1627951410000|2021-08-03 00:43:30|||||||||1
1627951430000|2021-08-03 00:43:50|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|4
1627951460000|2021-08-03 00:44:20|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|3
1627951480000|2021-08-03 00:44:40|1346.7|1345.5|1347.5|1346.3|1347.5|1346.3|1346.7|1345.5|22
1627951490000|2021-08-03 00:44:50|||||||||3
1627951500000|2021-08-03 00:45:00|||||||||5
1627951510000|2021-08-03 00:45:10|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|3
1627951520000|2021-08-03 00:45:20|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1
1627951570000|2021-08-03 00:46:10|||||||||1
1627951590000|2021-08-03 00:46:30|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|10
1627951600000|2021-08-03 00:46:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|2
1627951640000|2021-08-03 00:47:20|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|2
1627951650000|2021-08-03 00:47:30|||||||||1
1627951690000|2021-08-03 00:48:10|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|2
1627951730000|2021-08-03 00:48:50|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1
1627951740000|2021-08-03 00:49:00|||||||||1
1627951750000|2021-08-03 00:49:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|5
1627951760000|2021-08-03 00:49:20|||||||||2
1627951780000|2021-08-03 00:49:40|||||||||2
1627951800000|2021-08-03 00:50:00|1347.3|1346.1|1347.7|1346.5|1347.7|1346.5|1347.3|1346.1|9
1627951830000|2021-08-03 00:50:30|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1
1627951850000|2021-08-03 00:50:50|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627951890000|2021-08-03 00:51:30|||||||||1
1627951910000|2021-08-03 00:51:50|||||||||1
1627951950000|2021-08-03 00:52:30|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|5
1627951960000|2021-08-03 00:52:40|1347.3|1346.1|1347.5|1346.3|1347.5|1346.3|1347.3|1346.1|2
1627951970000|2021-08-03 00:52:50|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|5
1627951980000|2021-08-03 00:53:00|1347.7|1346.5|1348|1346.8|1348|1346.8|1347.7|1346.5|5
1627951990000|2021-08-03 00:53:10|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|20
1627952000000|2021-08-03 00:53:20|1348.4|1347.2|1348.5|1347.3|1348.7|1347.5|1348.4|1347.2|48
1627952010000|2021-08-03 00:53:30|1348.4|1347.2|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|9
1627952020000|2021-08-03 00:53:40|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|6
1627952030000|2021-08-03 00:53:50|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|0
1627952040000|2021-08-03 00:54:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1627952050000|2021-08-03 00:54:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|38
1627952060000|2021-08-03 00:54:20|1347.8|1346.6|1348|1346.8|1348|1346.8|1347.8|1346.6|0
1627952070000|2021-08-03 00:54:30|1347.8|1346.6|1348.1|1346.9|1348.2|1347|1347.8|1346.6|2
1627952080000|2021-08-03 00:54:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627952090000|2021-08-03 00:54:50|1348.5|1347.3|1348|1346.8|1348.5|1347.3|1348|1346.8|27
1627952100000|2021-08-03 00:55:00|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|18
1627952120000|2021-08-03 00:55:20|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1
1627952130000|2021-08-03 00:55:30|1347.5|1346.3|1347.7|1346.5|1347.7|1346.5|1347.5|1346.3|2
1627952140000|2021-08-03 00:55:40|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|2
1627952160000|2021-08-03 00:56:00|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1627952180000|2021-08-03 00:56:20|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1627952210000|2021-08-03 00:56:50|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|4
1627952230000|2021-08-03 00:57:10|1347.5|1346.3|1347.3|1346.1|1347.5|1346.3|1347.3|1346.1|2
1627952280000|2021-08-03 00:58:00|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|0
1627952290000|2021-08-03 00:58:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|66
1627952300000|2021-08-03 00:58:20|||||||||20
1627952310000|2021-08-03 00:58:30|||||||||1
1627952320000|2021-08-03 00:58:40|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|10
1627952330000|2021-08-03 00:58:50|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.2|1346|5
1627952340000|2021-08-03 00:59:00|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|2
1627952360000|2021-08-03 00:59:20|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|4
1627952370000|2021-08-03 00:59:30|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|0
1627952390000|2021-08-03 00:59:50|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|10
1627952400000|2021-08-03 01:00:00|1347.5|1346.3|1347.3|1346.1|1347.6|1346.4|1347.2|1346|74
1627952410000|2021-08-03 01:00:10|1347.2|1346|1346.7|1345.5|1347.2|1346|1346.7|1345.5|20
1627952420000|2021-08-03 01:00:20|1346.6|1345.4|1346.7|1345.5|1346.7|1345.5|1346.5|1345.3|11
1627952430000|2021-08-03 01:00:30|1346.6|1345.4|1346.7|1345.5|1346.7|1345.5|1346.4|1345.2|3
1627952440000|2021-08-03 01:00:40|||||||||6
1627952450000|2021-08-03 01:00:50|1346.6|1345.4|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|7
1627952460000|2021-08-03 01:01:00|1346.5|1345.3|1344.3|1343.1|1346.5|1345.3|1344.3|1343.1|100
1627952470000|2021-08-03 01:01:10|1344.2|1343|1344.4|1343.2|1344.6|1343.4|1344.2|1343|51
1627952480000|2021-08-03 01:01:20|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.2|1343|0
1627952490000|2021-08-03 01:01:30|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.2|1343|32
1627952500000|2021-08-03 01:01:40|1344.3|1343.1|1344.7|1343.5|1344.7|1343.5|1344.2|1343|29
1627952510000|2021-08-03 01:01:50|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|9
1627952520000|2021-08-03 01:02:00|1344.3|1343.1|1344.6|1343.4|1344.6|1343.4|1344.3|1343.1|17
1627952530000|2021-08-03 01:02:10|1344.7|1343.5|1345|1343.8|1345|1343.8|1344.7|1343.5|9
1627952540000|2021-08-03 01:02:20|1345.1|1343.9|1344.6|1343.4|1345.1|1343.9|1344.5|1343.3|25
1627952550000|2021-08-03 01:02:30|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1627952560000|2021-08-03 01:02:40|1344.6|1343.4|1344.4|1343.2|1344.6|1343.4|1344.4|1343.2|6
1627952570000|2021-08-03 01:02:50|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.3|1343.1|11
1627952580000|2021-08-03 01:03:00|1344.2|1343|1344.6|1343.4|1344.6|1343.4|1344.2|1343|11
1627952590000|2021-08-03 01:03:10|||||||||8
1627952600000|2021-08-03 01:03:20|1344.5|1343.3|1342.6|1341.4|1344.5|1343.3|1342.5|1341.3|36
1627952610000|2021-08-03 01:03:30|1342.3|1341.1|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|10
1627952620000|2021-08-03 01:03:40|1342.2|1341|1342.3|1341.1|1342.6|1341.4|1342.2|1341|18
1627952630000|2021-08-03 01:03:50|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|2
1627952640000|2021-08-03 01:04:00|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|10
1627952650000|2021-08-03 01:04:10|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|2
1627952660000|2021-08-03 01:04:20|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|7
1627952670000|2021-08-03 01:04:30|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|4
1627952680000|2021-08-03 01:04:40|1343.2|1342|1343.5|1342.3|1343.5|1342.3|1343.2|1342|7
1627952690000|2021-08-03 01:04:50|1343.3|1342.1|1343.5|1342.3|1343.7|1342.5|1343.3|1342.1|9
1627952700000|2021-08-03 01:05:00|1343.2|1342|1343.1|1341.9|1343.3|1342.1|1343|1341.8|21
1627952710000|2021-08-03 01:05:10|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|1
1627952720000|2021-08-03 01:05:20|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.8|1341.6|8
1627952730000|2021-08-03 01:05:30|1342.8|1341.6|1342.6|1341.4|1342.8|1341.6|1342.5|1341.3|23
1627952740000|2021-08-03 01:05:40|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|4
1627952750000|2021-08-03 01:05:50|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1
1627952760000|2021-08-03 01:06:00|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1
1627952770000|2021-08-03 01:06:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|15
1627952780000|2021-08-03 01:06:20|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1
1627952790000|2021-08-03 01:06:30|1343.7|1342.5|1343|1341.8|1343.8|1342.6|1343|1341.8|29
1627952800000|2021-08-03 01:06:40|1342.8|1341.6|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|3
1627952810000|2021-08-03 01:06:50|1342.9|1341.7|1343.1|1341.9|1343.1|1341.9|1342.8|1341.6|6
1627952820000|2021-08-03 01:07:00|1343.2|1342|1342.8|1341.6|1343.2|1342|1342.8|1341.6|11
1627952840000|2021-08-03 01:07:20|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|0
1627952850000|2021-08-03 01:07:30|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1627952860000|2021-08-03 01:07:40|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1627952870000|2021-08-03 01:07:50|1342.9|1341.7|1342.8|1341.6|1343|1341.8|1342.8|1341.6|2
1627952880000|2021-08-03 01:08:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1627952890000|2021-08-03 01:08:10|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|3
1627952900000|2021-08-03 01:08:20|1342.8|1341.6|1343.1|1341.9|1343.1|1341.9|1342.8|1341.6|3
1627952910000|2021-08-03 01:08:30|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|0
1627952920000|2021-08-03 01:08:40|1343.2|1342|1344|1342.8|1344|1342.8|1343.2|1342|24
1627952930000|2021-08-03 01:08:50|1344.2|1343|1343.6|1342.4|1344.2|1343|1343.5|1342.3|61
1627952940000|2021-08-03 01:09:00|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.6|1342.4|2
1627952950000|2021-08-03 01:09:10|1343.6|1342.4|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|1
1627952970000|2021-08-03 01:09:30|||||||||1
1627952980000|2021-08-03 01:09:40|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|1
1627952990000|2021-08-03 01:09:50|1343.6|1342.4|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|1
1627953000000|2021-08-03 01:10:00|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|2
1627953010000|2021-08-03 01:10:10|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|2
1627953020000|2021-08-03 01:10:20|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1627953040000|2021-08-03 01:10:40|1343.6|1342.4|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|12
1627953060000|2021-08-03 01:11:00|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|5
1627953080000|2021-08-03 01:11:20|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|2
1627953090000|2021-08-03 01:11:30|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.2|1342|13
1627953100000|2021-08-03 01:11:40|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|5
1627953120000|2021-08-03 01:12:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1627953130000|2021-08-03 01:12:10|||||||||13
1627953140000|2021-08-03 01:12:20|1343|1341.8|1343.1|1341.9|1343.1|1341.9|1343|1341.8|7
1627953150000|2021-08-03 01:12:30|1343.2|1342|1343|1341.8|1343.2|1342|1343|1341.8|0
1627953160000|2021-08-03 01:12:40|1343.1|1341.9|1343|1341.8|1343.2|1342|1343|1341.8|13
1627953170000|2021-08-03 01:12:50|1343.1|1341.9|1343.2|1342|1343.2|1342|1343|1341.8|13
1627953190000|2021-08-03 01:13:10|1343.5|1342.3|1343.2|1342|1343.7|1342.5|1343.2|1342|34
1627953200000|2021-08-03 01:13:20|1343.4|1342.2|1343|1341.8|1343.4|1342.2|1343|1341.8|127
1627953210000|2021-08-03 01:13:30|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|0
1627953220000|2021-08-03 01:13:40|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1627953230000|2021-08-03 01:13:50|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|0
1627953240000|2021-08-03 01:14:00|1343.1|1341.9|1343.2|1342|1343.2|1342|1343.1|1341.9|6
1627953250000|2021-08-03 01:14:10|||||||||10
1627953260000|2021-08-03 01:14:20|1343.3|1342.1|1343.4|1342.2|1343.6|1342.4|1343.3|1342.1|19
1627953270000|2021-08-03 01:14:30|1343.2|1342|1343.4|1342.2|1343.4|1342.2|1343.2|1342|0
1627953280000|2021-08-03 01:14:40|1343.2|1342|1343.5|1342.3|1343.5|1342.3|1343.2|1342|3
1627953300000|2021-08-03 01:15:00|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.2|1342|14
1627953320000|2021-08-03 01:15:20|1343.4|1342.2|1343.2|1342|1343.4|1342.2|1343.2|1342|4
1627953330000|2021-08-03 01:15:30|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343|1341.8|50
1627953350000|2021-08-03 01:15:50|||||||||3
1627953360000|2021-08-03 01:16:00|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|10
1627953370000|2021-08-03 01:16:10|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|18
1627953380000|2021-08-03 01:16:20|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|1
1627953390000|2021-08-03 01:16:30|||||||||2
1627953400000|2021-08-03 01:16:40|1343.9|1342.7|1343.7|1342.5|1343.9|1342.7|1343.7|1342.5|0
1627953410000|2021-08-03 01:16:50|1343.5|1342.3|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|1
1627953420000|2021-08-03 01:17:00|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.2|1342|6
1627953430000|2021-08-03 01:17:10|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|0
1627953450000|2021-08-03 01:17:30|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|9
1627953460000|2021-08-03 01:17:40|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|4
1627953470000|2021-08-03 01:17:50|1343.2|1342|1343|1341.8|1343.2|1342|1343|1341.8|0
1627953480000|2021-08-03 01:18:00|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|2
1627953490000|2021-08-03 01:18:10|1343.1|1341.9|1342.8|1341.6|1343.1|1341.9|1342.8|1341.6|2
1627953500000|2021-08-03 01:18:20|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|0
1627953510000|2021-08-03 01:18:30|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1627953520000|2021-08-03 01:18:40|||||||||2
1627953530000|2021-08-03 01:18:50|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|2
1627953540000|2021-08-03 01:19:00|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.3|1341.1|10
1627953550000|2021-08-03 01:19:10|||||||||6
1627953560000|2021-08-03 01:19:20|1342.3|1341.1|1341.7|1340.5|1342.3|1341.1|1341.7|1340.5|5
1627953570000|2021-08-03 01:19:30|||||||||4
1627953580000|2021-08-03 01:19:40|1341.6|1340.4|1341.2|1340|1341.6|1340.4|1341.2|1340|25
1627953590000|2021-08-03 01:19:50|1341.3|1340.1|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|4
1627953600000|2021-08-03 01:20:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|4
1627953610000|2021-08-03 01:20:10|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|6
1627953620000|2021-08-03 01:20:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|2
1627953630000|2021-08-03 01:20:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|12
1627953640000|2021-08-03 01:20:40|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|2
1627953660000|2021-08-03 01:21:00|1341.5|1340.3|1342|1340.8|1342|1340.8|1341.5|1340.3|11
1627953670000|2021-08-03 01:21:10|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|4
1627953690000|2021-08-03 01:21:30|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|3
1627953700000|2021-08-03 01:21:40|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|2
1627953720000|2021-08-03 01:22:00|||||||||2
1627953730000|2021-08-03 01:22:10|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|19
1627953740000|2021-08-03 01:22:20|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1
1627953750000|2021-08-03 01:22:30|1342.5|1341.3|1342.2|1341|1342.5|1341.3|1342.2|1341|3
1627953770000|2021-08-03 01:22:50|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1
1627953780000|2021-08-03 01:23:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|2
1627953790000|2021-08-03 01:23:10|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|10
1627953810000|2021-08-03 01:23:30|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|0
1627953820000|2021-08-03 01:23:40|1341.8|1340.6|1341.5|1340.3|1341.8|1340.6|1341.5|1340.3|19
1627953830000|2021-08-03 01:23:50|||||||||5
1627953840000|2021-08-03 01:24:00|||||||||2
1627953850000|2021-08-03 01:24:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|11
1627953860000|2021-08-03 01:24:20|1341.3|1340.1|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|2
1627953870000|2021-08-03 01:24:30|1341.4|1340.2|1341.2|1340|1341.5|1340.3|1341.2|1340|2
1627953900000|2021-08-03 01:25:00|1341.4|1340.2|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|5
1627953910000|2021-08-03 01:25:10|1341.5|1340.3|1341.4|1340.2|1341.6|1340.4|1341.3|1340.1|9
1627953920000|2021-08-03 01:25:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|3
1627953930000|2021-08-03 01:25:30|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|11
1627953950000|2021-08-03 01:25:50|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|2
1627953960000|2021-08-03 01:26:00|1341.6|1340.4|1341.9|1340.7|1341.9|1340.7|1341.6|1340.4|12
1627953970000|2021-08-03 01:26:10|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1
1627953990000|2021-08-03 01:26:30|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1627954000000|2021-08-03 01:26:40|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|3
1627954010000|2021-08-03 01:26:50|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|1
1627954020000|2021-08-03 01:27:00|1342.4|1341.2|1342.2|1341|1342.4|1341.2|1342.2|1341|1
1627954030000|2021-08-03 01:27:10|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|2
1627954050000|2021-08-03 01:27:30|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|3
1627954060000|2021-08-03 01:27:40|1342.1|1340.9|1341.9|1340.7|1342.1|1340.9|1341.9|1340.7|9
1627954070000|2021-08-03 01:27:50|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|0
1627954080000|2021-08-03 01:28:00|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|2
1627954090000|2021-08-03 01:28:10|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|2
1627954120000|2021-08-03 01:28:40|1342|1340.8|1342.5|1341.3|1342.5|1341.3|1342|1340.8|7
1627954130000|2021-08-03 01:28:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|8
1627954140000|2021-08-03 01:29:00|1342.6|1341.4|1342.8|1341.6|1342.9|1341.7|1342.6|1341.4|2
1627954150000|2021-08-03 01:29:10|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|1
1627954160000|2021-08-03 01:29:20|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|3
1627954170000|2021-08-03 01:29:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1627954190000|2021-08-03 01:29:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|3
1627954200000|2021-08-03 01:30:00|1343|1341.8|1342.7|1341.5|1343|1341.8|1342.7|1341.5|2
1627954210000|2021-08-03 01:30:10|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|2
1627954230000|2021-08-03 01:30:30|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1
1627954240000|2021-08-03 01:30:40|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|0
1627954260000|2021-08-03 01:31:00|1342.5|1341.3|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|1
1627954290000|2021-08-03 01:31:30|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|2
1627954300000|2021-08-03 01:31:40|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|0
1627954310000|2021-08-03 01:31:50|1342.2|1341|1342.1|1340.9|1342.2|1341|1342.1|1340.9|1
1627954320000|2021-08-03 01:32:00|1342|1340.8|1342|1340.8|1342|1340.8|1341.9|1340.7|14
1627954340000|2021-08-03 01:32:20|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|7
1627954350000|2021-08-03 01:32:30|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1627954360000|2021-08-03 01:32:40|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|0
1627954380000|2021-08-03 01:33:00|1342.3|1341.1|1342.2|1341|1342.3|1341.1|1342.2|1341|2
1627954390000|2021-08-03 01:33:10|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|2
1627954410000|2021-08-03 01:33:30|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|9
1627954420000|2021-08-03 01:33:40|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|6
1627954430000|2021-08-03 01:33:50|1342.8|1341.6|1342.6|1341.4|1342.8|1341.6|1342.5|1341.3|11
1627954440000|2021-08-03 01:34:00|||||||||1
1627954450000|2021-08-03 01:34:10|1342.5|1341.3|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|1
1627954470000|2021-08-03 01:34:30|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|5
1627954480000|2021-08-03 01:34:40|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1627954490000|2021-08-03 01:34:50|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|0
1627954500000|2021-08-03 01:35:00|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|0
1627954520000|2021-08-03 01:35:20|1342.6|1341.4|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|11
1627954530000|2021-08-03 01:35:30|1342.2|1341|1342.4|1341.2|1342.4|1341.2|1342.2|1341|3
1627954540000|2021-08-03 01:35:40|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|4
1627954580000|2021-08-03 01:36:20|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1627954590000|2021-08-03 01:36:30|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.2|1341|6
1627954600000|2021-08-03 01:36:40|1342.2|1341|1342.2|1341|1342.4|1341.2|1342.2|1341|0
1627954610000|2021-08-03 01:36:50|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|1
1627954620000|2021-08-03 01:37:00|1342.4|1341.2|1342.1|1340.9|1342.4|1341.2|1342.1|1340.9|4
1627954630000|2021-08-03 01:37:10|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1627954650000|2021-08-03 01:37:30|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|7
1627954660000|2021-08-03 01:37:40|||||||||1
1627954670000|2021-08-03 01:37:50|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|2
1627954680000|2021-08-03 01:38:00|1342.1|1340.9|1342.1|1340.9|1342.2|1341|1342.1|1340.9|1
1627954700000|2021-08-03 01:38:20|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1627954720000|2021-08-03 01:38:40|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|2
1627954730000|2021-08-03 01:38:50|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1627954740000|2021-08-03 01:39:00|1341.9|1340.7|1342.1|1340.9|1342.1|1340.9|1341.8|1340.6|3
1627954770000|2021-08-03 01:39:30|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|5
1627954790000|2021-08-03 01:39:50|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|0
1627954800000|2021-08-03 01:40:00|||||||||5
1627954820000|2021-08-03 01:40:20|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|3
1627954830000|2021-08-03 01:40:30|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|0
1627954860000|2021-08-03 01:41:00|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|1
1627954900000|2021-08-03 01:41:40|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1
1627954910000|2021-08-03 01:41:50|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1627954920000|2021-08-03 01:42:00|1341.9|1340.7|1342.1|1340.9|1342.1|1340.9|1341.8|1340.6|7
1627954930000|2021-08-03 01:42:10|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1627954950000|2021-08-03 01:42:30|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1341.9|1340.7|0
1627954960000|2021-08-03 01:42:40|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|0
1627954970000|2021-08-03 01:42:50|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|0
1627954980000|2021-08-03 01:43:00|1341.9|1340.7|1341.9|1340.7|1342|1340.8|1341.9|1340.7|1
1627954990000|2021-08-03 01:43:10|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|0
1627955000000|2021-08-03 01:43:20|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|0
1627955020000|2021-08-03 01:43:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1627955030000|2021-08-03 01:43:50|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|0
1627955040000|2021-08-03 01:44:00|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|1
1627955050000|2021-08-03 01:44:10|1341.6|1340.4|1341.9|1340.7|1341.9|1340.7|1341.6|1340.4|11
1627955060000|2021-08-03 01:44:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|7
1627955080000|2021-08-03 01:44:40|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|20
1627955090000|2021-08-03 01:44:50|||||||||12
1627955100000|2021-08-03 01:45:00|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|26
1627955120000|2021-08-03 01:45:20|1340.6|1339.4|1340.8|1339.6|1340.8|1339.6|1340.6|1339.4|7
1627955140000|2021-08-03 01:45:40|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|2
1627955150000|2021-08-03 01:45:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|5
1627955160000|2021-08-03 01:46:00|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|13
1627955170000|2021-08-03 01:46:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1627955190000|2021-08-03 01:46:30|||||||||1
1627955210000|2021-08-03 01:46:50|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|4
1627955220000|2021-08-03 01:47:00|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|3
1627955230000|2021-08-03 01:47:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|8
1627955240000|2021-08-03 01:47:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627955250000|2021-08-03 01:47:30|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|0
1627955280000|2021-08-03 01:48:00|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1627955300000|2021-08-03 01:48:20|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|7
1627955320000|2021-08-03 01:48:40|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.7|1340.5|1
1627955330000|2021-08-03 01:48:50|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.8|1340.6|0
1627955340000|2021-08-03 01:49:00|||||||||2
1627955370000|2021-08-03 01:49:30|||||||||3
1627955390000|2021-08-03 01:49:50|||||||||1
1627955400000|2021-08-03 01:50:00|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1341.9|1340.7|2
1627955410000|2021-08-03 01:50:10|1341.8|1340.6|1341.5|1340.3|1341.9|1340.7|1341.5|1340.3|1
1627955420000|2021-08-03 01:50:20|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|0
1627955430000|2021-08-03 01:50:30|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|0
1627955440000|2021-08-03 01:50:40|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|0
1627955450000|2021-08-03 01:50:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1627955460000|2021-08-03 01:51:00|1341.3|1340.1|1341.3|1340.1|1341.4|1340.2|1341.1|1339.9|21
1627955470000|2021-08-03 01:51:10|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|0
1627955500000|2021-08-03 01:51:40|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|1
1627955520000|2021-08-03 01:52:00|||||||||1
1627955530000|2021-08-03 01:52:10|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|2
1627955550000|2021-08-03 01:52:30|||||||||2
1627955570000|2021-08-03 01:52:50|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.2|1340|2
1627955580000|2021-08-03 01:53:00|1341.2|1340|1341.2|1340|1341.4|1340.2|1341.2|1340|1
1627955590000|2021-08-03 01:53:10|||||||||2
1627955600000|2021-08-03 01:53:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|2
1627955620000|2021-08-03 01:53:40|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|2
1627955640000|2021-08-03 01:54:00|||||||||1
1627955650000|2021-08-03 01:54:10|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|4
1627955680000|2021-08-03 01:54:40|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|0
1627955690000|2021-08-03 01:54:50|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1627955700000|2021-08-03 01:55:00|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|0
1627955710000|2021-08-03 01:55:10|||||||||1
1627955750000|2021-08-03 01:55:50|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|3
1627955760000|2021-08-03 01:56:00|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1627955770000|2021-08-03 01:56:10|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|0
1627955810000|2021-08-03 01:56:50|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.9|1340.7|4
1627955820000|2021-08-03 01:57:00|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|9
1627955840000|2021-08-03 01:57:20|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|0
1627955850000|2021-08-03 01:57:30|1342|1340.8|1342|1340.8|1342.1|1340.9|1342|1340.8|0
1627955860000|2021-08-03 01:57:40|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|0
1627955870000|2021-08-03 01:57:50|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|0
1627955880000|2021-08-03 01:58:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|8
1627955940000|2021-08-03 01:59:00|||||||||1
1627955950000|2021-08-03 01:59:10|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|3
1627955980000|2021-08-03 01:59:40|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|3
1627955990000|2021-08-03 01:59:50|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.8|1340.6|5
1627956000000|2021-08-03 02:00:00|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|1
1627956020000|2021-08-03 02:00:20|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|2
1627956030000|2021-08-03 02:00:30|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|2
1627956050000|2021-08-03 02:00:50|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342|1340.8|0
1627956060000|2021-08-03 02:01:00|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.9|1340.7|1
1627956070000|2021-08-03 02:01:10|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1627956090000|2021-08-03 02:01:30|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|1
1627956100000|2021-08-03 02:01:40|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|7
1627956110000|2021-08-03 02:01:50|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|1
1627956120000|2021-08-03 02:02:00|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1627956130000|2021-08-03 02:02:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1627956140000|2021-08-03 02:02:20|||||||||7
1627956150000|2021-08-03 02:02:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|2
1627956170000|2021-08-03 02:02:50|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.8|1340.6|1
1627956180000|2021-08-03 02:03:00|||||||||1
1627956190000|2021-08-03 02:03:10|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|1
1627956200000|2021-08-03 02:03:20|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1627956220000|2021-08-03 02:03:40|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1627956230000|2021-08-03 02:03:50|1341.8|1340.6|1342|1340.8|1342|1340.8|1341.8|1340.6|1
1627956240000|2021-08-03 02:04:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|5
1627956250000|2021-08-03 02:04:10|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1627956260000|2021-08-03 02:04:20|||||||||1
1627956270000|2021-08-03 02:04:30|||||||||1
1627956280000|2021-08-03 02:04:40|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|3
1627956290000|2021-08-03 02:04:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|2
1627956300000|2021-08-03 02:05:00|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|2
1627956320000|2021-08-03 02:05:20|1341.8|1340.6|1341.6|1340.4|1341.8|1340.6|1341.6|1340.4|1
1627956330000|2021-08-03 02:05:30|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|1
1627956360000|2021-08-03 02:06:00|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|1
1627956370000|2021-08-03 02:06:10|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|4
1627956380000|2021-08-03 02:06:20|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1627956410000|2021-08-03 02:06:50|||||||||2
1627956430000|2021-08-03 02:07:10|||||||||6
1627956440000|2021-08-03 02:07:20|||||||||1
1627956450000|2021-08-03 02:07:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|5
1627956480000|2021-08-03 02:08:00|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|1
1627956490000|2021-08-03 02:08:10|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341|1339.8|1
1627956510000|2021-08-03 02:08:30|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|2
1627956520000|2021-08-03 02:08:40|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|0
1627956530000|2021-08-03 02:08:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.1|1339.9|4
1627956540000|2021-08-03 02:09:00|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1
1627956550000|2021-08-03 02:09:10|||||||||1
1627956580000|2021-08-03 02:09:40|1341.2|1340|1341.3|1340.1|1341.4|1340.2|1341.2|1340|4
1627956600000|2021-08-03 02:10:00|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|5
1627956610000|2021-08-03 02:10:10|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|1
1627956620000|2021-08-03 02:10:20|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|2
1627956640000|2021-08-03 02:10:40|1341.3|1340.1|1341.1|1339.9|1341.3|1340.1|1341.1|1339.9|2
1627956650000|2021-08-03 02:10:50|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1627956660000|2021-08-03 02:11:00|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|2
1627956690000|2021-08-03 02:11:30|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|1
1627956700000|2021-08-03 02:11:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1627956710000|2021-08-03 02:11:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1
1627956720000|2021-08-03 02:12:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1627956740000|2021-08-03 02:12:20|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|0
1627956750000|2021-08-03 02:12:30|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1
1627956760000|2021-08-03 02:12:40|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|1
1627956770000|2021-08-03 02:12:50|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1627956780000|2021-08-03 02:13:00|1341.3|1340.1|1341.6|1340.4|1341.6|1340.4|1341.3|1340.1|2
1627956790000|2021-08-03 02:13:10|1341.5|1340.3|1341|1339.8|1341.5|1340.3|1341|1339.8|68
1627956800000|2021-08-03 02:13:20|||||||||1
1627956820000|2021-08-03 02:13:40|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|11
1627956830000|2021-08-03 02:13:50|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|1
1627956840000|2021-08-03 02:14:00|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|8
1627956860000|2021-08-03 02:14:20|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1627956880000|2021-08-03 02:14:40|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|0
1627956890000|2021-08-03 02:14:50|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|15
1627956900000|2021-08-03 02:15:00|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|10
1627956920000|2021-08-03 02:15:20|||||||||12
1627956930000|2021-08-03 02:15:30|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.3|1339.1|7
1627956940000|2021-08-03 02:15:40|||||||||2
1627956960000|2021-08-03 02:16:00|||||||||1
1627956970000|2021-08-03 02:16:10|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|6
1627957000000|2021-08-03 02:16:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|2
1627957040000|2021-08-03 02:17:20|1340.3|1339.1|1340.6|1339.4|1340.6|1339.4|1340.3|1339.1|0
1627957050000|2021-08-03 02:17:30|||||||||1
1627957060000|2021-08-03 02:17:40|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|2
1627957070000|2021-08-03 02:17:50|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|4
1627957080000|2021-08-03 02:18:00|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|0
1627957090000|2021-08-03 02:18:10|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|2
1627957120000|2021-08-03 02:18:40|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|1
1627957140000|2021-08-03 02:19:00|1341|1339.8|1341|1339.8|1341|1339.8|1340.9|1339.7|0
1627957160000|2021-08-03 02:19:20|1340.8|1339.6|1341.1|1339.9|1341.1|1339.9|1340.8|1339.6|5
1627957190000|2021-08-03 02:19:50|||||||||1
1627957200000|2021-08-03 02:20:00|1340.8|1339.6|1340.6|1339.4|1340.8|1339.6|1340.6|1339.4|4
1627957210000|2021-08-03 02:20:10|||||||||3
1627957220000|2021-08-03 02:20:20|||||||||1
1627957230000|2021-08-03 02:20:30|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.3|1339.1|1
1627957240000|2021-08-03 02:20:40|1340.4|1339.2|1340.7|1339.5|1340.7|1339.5|1340.4|1339.2|2
1627957260000|2021-08-03 02:21:00|||||||||1
1627957270000|2021-08-03 02:21:10|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|1
1627957280000|2021-08-03 02:21:20|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|0
1627957310000|2021-08-03 02:21:50|||||||||1
1627957320000|2021-08-03 02:22:00|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|2
1627957330000|2021-08-03 02:22:10|1340.4|1339.2|1340.7|1339.5|1340.7|1339.5|1340.4|1339.2|6
1627957350000|2021-08-03 02:22:30|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|7
1627957400000|2021-08-03 02:23:20|||||||||1
1627957420000|2021-08-03 02:23:40|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|8
1627957430000|2021-08-03 02:23:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1627957440000|2021-08-03 02:24:00|1340|1338.8|1340|1338.8|1340|1338.8|1339.8|1338.6|8
1627957450000|2021-08-03 02:24:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|2
1627957500000|2021-08-03 02:25:00|||||||||8
1627957510000|2021-08-03 02:25:10|||||||||2
1627957540000|2021-08-03 02:25:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|3
1627957550000|2021-08-03 02:25:50|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1627957560000|2021-08-03 02:26:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|3
1627957570000|2021-08-03 02:26:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|13
1627957590000|2021-08-03 02:26:30|||||||||3
1627957600000|2021-08-03 02:26:40|1340.4|1339.2|1340.6|1339.4|1340.7|1339.5|1340.4|1339.2|8
1627957610000|2021-08-03 02:26:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1
1627957640000|2021-08-03 02:27:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1627957670000|2021-08-03 02:27:50|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|0
1627957680000|2021-08-03 02:28:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1627957690000|2021-08-03 02:28:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1627957720000|2021-08-03 02:28:40|||||||||1
1627957730000|2021-08-03 02:28:50|||||||||1
1627957740000|2021-08-03 02:29:00|||||||||1
1627957750000|2021-08-03 02:29:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1627957760000|2021-08-03 02:29:20|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1627957770000|2021-08-03 02:29:30|1340|1338.8|1340|1338.8|1340|1338.8|1339.8|1338.6|6
1627957780000|2021-08-03 02:29:40|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1627957800000|2021-08-03 02:30:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.1|1338.9|2
1627957810000|2021-08-03 02:30:10|1340.1|1338.9|1340.1|1338.9|1340.2|1339|1340.1|1338.9|0
1627957820000|2021-08-03 02:30:20|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|1
1627957830000|2021-08-03 02:30:30|1340.2|1339|1340.6|1339.4|1340.6|1339.4|1340.2|1339|7
1627957840000|2021-08-03 02:30:40|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.3|1339.1|0
1627957850000|2021-08-03 02:30:50|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|0
1627957860000|2021-08-03 02:31:00|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|0
1627957870000|2021-08-03 02:31:10|1340.4|1339.2|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|2
1627957880000|2021-08-03 02:31:20|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|0
1627957890000|2021-08-03 02:31:30|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|0
1627957910000|2021-08-03 02:31:50|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|4
1627957920000|2021-08-03 02:32:00|1340.7|1339.5|1341.1|1339.9|1341.2|1340|1340.7|1339.5|16
1627957930000|2021-08-03 02:32:10|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|2
1627957940000|2021-08-03 02:32:20|1341.4|1340.2|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|1
1627957950000|2021-08-03 02:32:30|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|1
1627957970000|2021-08-03 02:32:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|3
1627957980000|2021-08-03 02:33:00|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|3
1627958000000|2021-08-03 02:33:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1627958010000|2021-08-03 02:33:30|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1627958020000|2021-08-03 02:33:40|1341.8|1340.6|1342|1340.8|1342|1340.8|1341.8|1340.6|2
1627958030000|2021-08-03 02:33:50|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|0
1627958040000|2021-08-03 02:34:00|1341.9|1340.7|1341.6|1340.4|1341.9|1340.7|1341.6|1340.4|3
1627958060000|2021-08-03 02:34:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|4
1627958070000|2021-08-03 02:34:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1627958090000|2021-08-03 02:34:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1627958100000|2021-08-03 02:35:00|1341.8|1340.6|1341.3|1340.1|1341.8|1340.6|1341.3|1340.1|18
1627958110000|2021-08-03 02:35:10|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|2
1627958120000|2021-08-03 02:35:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1627958130000|2021-08-03 02:35:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1627958170000|2021-08-03 02:36:10|1341.3|1340.1|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|1
1627958180000|2021-08-03 02:36:20|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|0
1627958190000|2021-08-03 02:36:30|1341.3|1340.1|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|0
1627958200000|2021-08-03 02:36:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1627958210000|2021-08-03 02:36:50|||||||||3
1627958220000|2021-08-03 02:37:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1627958240000|2021-08-03 02:37:20|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|0
1627958270000|2021-08-03 02:37:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|0
1627958310000|2021-08-03 02:38:30|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|4
1627958320000|2021-08-03 02:38:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1627958340000|2021-08-03 02:39:00|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|3
1627958350000|2021-08-03 02:39:10|||||||||2
1627958360000|2021-08-03 02:39:20|||||||||1
1627958380000|2021-08-03 02:39:40|||||||||1
1627958390000|2021-08-03 02:39:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1627958400000|2021-08-03 02:40:00|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|2
1627958410000|2021-08-03 02:40:10|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|0
1627958440000|2021-08-03 02:40:40|1341.1|1339.9|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|4
1627958450000|2021-08-03 02:40:50|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1627958460000|2021-08-03 02:41:00|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1627958470000|2021-08-03 02:41:10|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1627958510000|2021-08-03 02:41:50|||||||||1
1627958520000|2021-08-03 02:42:00|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|1
1627958570000|2021-08-03 02:42:50|1340.5|1339.3|1340.1|1338.9|1340.6|1339.4|1340.1|1338.9|11
1627958580000|2021-08-03 02:43:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|2
1627958590000|2021-08-03 02:43:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|2
1627958600000|2021-08-03 02:43:20|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|3
1627958620000|2021-08-03 02:43:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1
1627958640000|2021-08-03 02:44:00|||||||||1
1627958700000|2021-08-03 02:45:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1627958720000|2021-08-03 02:45:20|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1627958730000|2021-08-03 02:45:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|8
1627958740000|2021-08-03 02:45:40|||||||||1
1627958760000|2021-08-03 02:46:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|5
1627958770000|2021-08-03 02:46:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1627958780000|2021-08-03 02:46:20|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|1
1627958800000|2021-08-03 02:46:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1627958810000|2021-08-03 02:46:50|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1627958830000|2021-08-03 02:47:10|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|2
1627958850000|2021-08-03 02:47:30|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1627958860000|2021-08-03 02:47:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1627958870000|2021-08-03 02:47:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1627958880000|2021-08-03 02:48:00|||||||||2
1627958900000|2021-08-03 02:48:20|||||||||2
1627958940000|2021-08-03 02:49:00|||||||||1
1627958990000|2021-08-03 02:49:50|||||||||1
1627959000000|2021-08-03 02:50:00|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|5
1627959020000|2021-08-03 02:50:20|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1627959030000|2021-08-03 02:50:30|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1627959060000|2021-08-03 02:51:00|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|3
1627959070000|2021-08-03 02:51:10|||||||||1
1627959090000|2021-08-03 02:51:30|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|0
1627959100000|2021-08-03 02:51:40|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|0
1627959110000|2021-08-03 02:51:50|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|4
1627959130000|2021-08-03 02:52:10|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|2
1627959140000|2021-08-03 02:52:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1627959170000|2021-08-03 02:52:50|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|0
1627959180000|2021-08-03 02:53:00|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|1
1627959210000|2021-08-03 02:53:30|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1627959220000|2021-08-03 02:53:40|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1
1627959240000|2021-08-03 02:54:00|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|1
1627959250000|2021-08-03 02:54:10|1340.9|1339.7|1341|1339.8|1341|1339.8|1340.8|1339.6|0
1627959260000|2021-08-03 02:54:20|1340.8|1339.6|1340.9|1339.7|1341|1339.8|1340.8|1339.6|2
1627959270000|2021-08-03 02:54:30|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|0
1627959280000|2021-08-03 02:54:40|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.8|1339.6|1
1627959290000|2021-08-03 02:54:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|0
1627959300000|2021-08-03 02:55:00|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|1
1627959320000|2021-08-03 02:55:20|||||||||1
1627959340000|2021-08-03 02:55:40|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|3
1627959350000|2021-08-03 02:55:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1627959360000|2021-08-03 02:56:00|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1
1627959370000|2021-08-03 02:56:10|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1627959420000|2021-08-03 02:57:00|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|2
1627959460000|2021-08-03 02:57:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|20
1627959470000|2021-08-03 02:57:50|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|2
1627959480000|2021-08-03 02:58:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|2
1627959500000|2021-08-03 02:58:20|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1627959520000|2021-08-03 02:58:40|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|3
1627959540000|2021-08-03 02:59:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|3
1627959550000|2021-08-03 02:59:10|1340.9|1339.7|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|3
1627959560000|2021-08-03 02:59:20|1341|1339.8|1341|1339.8|1341.1|1339.9|1340.8|1339.6|0
1627959570000|2021-08-03 02:59:30|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1
1627959590000|2021-08-03 02:59:50|1341|1339.8|1341|1339.8|1341.1|1339.9|1341|1339.8|0
1627959600000|2021-08-03 03:00:00|||||||||1
1627959610000|2021-08-03 03:00:10|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|1
1627959630000|2021-08-03 03:00:30|1340.7|1339.5|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|5
1627959670000|2021-08-03 03:01:10|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1
1627959680000|2021-08-03 03:01:20|1340.7|1339.5|1341.6|1340.4|1341.6|1340.4|1340.7|1339.5|8
1627959690000|2021-08-03 03:01:30|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|2
1627959710000|2021-08-03 03:01:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|4
1627959720000|2021-08-03 03:02:00|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1627959730000|2021-08-03 03:02:10|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|3
1627959750000|2021-08-03 03:02:30|1341.7|1340.5|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|4
1627959760000|2021-08-03 03:02:40|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|3
1627959770000|2021-08-03 03:02:50|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|1
1627959780000|2021-08-03 03:03:00|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|8
1627959790000|2021-08-03 03:03:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1
1627959800000|2021-08-03 03:03:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1627959810000|2021-08-03 03:03:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1627959880000|2021-08-03 03:04:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1627959890000|2021-08-03 03:04:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|4
1627959910000|2021-08-03 03:05:10|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1627959920000|2021-08-03 03:05:20|1341.5|1340.3|1342.1|1340.9|1342.1|1340.9|1341.5|1340.3|4
1627959930000|2021-08-03 03:05:30|||||||||2
1627959940000|2021-08-03 03:05:40|1342|1340.8|1341.6|1340.4|1342|1340.8|1341.6|1340.4|7
1627959950000|2021-08-03 03:05:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1627959960000|2021-08-03 03:06:00|1342|1340.8|1342.5|1341.3|1342.6|1341.4|1342|1340.8|9
1627959970000|2021-08-03 03:06:10|1342.6|1341.4|1342.2|1341|1342.6|1341.4|1342.2|1341|4
1627959980000|2021-08-03 03:06:20|1342.7|1341.5|1343|1341.8|1343|1341.8|1342.7|1341.5|20
1627959990000|2021-08-03 03:06:30|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|4
1627960000000|2021-08-03 03:06:40|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.6|1341.4|9
1627960010000|2021-08-03 03:06:50|1342.8|1341.6|1342.6|1341.4|1342.8|1341.6|1342.6|1341.4|3
1627960020000|2021-08-03 03:07:00|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|10
1627960030000|2021-08-03 03:07:10|1342.7|1341.5|1342.6|1341.4|1342.8|1341.6|1342.6|1341.4|3
1627960040000|2021-08-03 03:07:20|||||||||1
1627960050000|2021-08-03 03:07:30|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|2
1627960060000|2021-08-03 03:07:40|1342.7|1341.5|1343.1|1341.9|1343.1|1341.9|1342.7|1341.5|2
1627960070000|2021-08-03 03:07:50|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|6
1627960080000|2021-08-03 03:08:00|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.7|1341.5|1
1627960100000|2021-08-03 03:08:20|1342.7|1341.5|1343.2|1342|1343.2|1342|1342.7|1341.5|22
1627960110000|2021-08-03 03:08:30|1343.3|1342.1|1343.1|1341.9|1343.3|1342.1|1343.1|1341.9|1
1627960120000|2021-08-03 03:08:40|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1627960130000|2021-08-03 03:08:50|||||||||5
1627960140000|2021-08-03 03:09:00|1342.9|1341.7|1342.7|1341.5|1342.9|1341.7|1342.6|1341.4|10
1627960160000|2021-08-03 03:09:20|1342.6|1341.4|1342.8|1341.6|1342.8|1341.6|1342.6|1341.4|2
1627960170000|2021-08-03 03:09:30|1343|1341.8|1343.1|1341.9|1343.1|1341.9|1343|1341.8|2
1627960200000|2021-08-03 03:10:00|1343|1341.8|1342.8|1341.6|1343|1341.8|1342.8|1341.6|3
1627960210000|2021-08-03 03:10:10|1342.7|1341.5|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|1
1627960230000|2021-08-03 03:10:30|||||||||1
1627960250000|2021-08-03 03:10:50|1342.8|1341.6|1343|1341.8|1343|1341.8|1342.8|1341.6|1
1627960270000|2021-08-03 03:11:10|1342.9|1341.7|1342.7|1341.5|1342.9|1341.7|1342.7|1341.5|1
1627960290000|2021-08-03 03:11:30|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|1
1627960310000|2021-08-03 03:11:50|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|8
1627960330000|2021-08-03 03:12:10|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|0
1627960350000|2021-08-03 03:12:30|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|4
1627960370000|2021-08-03 03:12:50|||||||||1
1627960380000|2021-08-03 03:13:00|1342.8|1341.6|1343|1341.8|1343|1341.8|1342.8|1341.6|1
1627960390000|2021-08-03 03:13:10|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1627960400000|2021-08-03 03:13:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|1
1627960410000|2021-08-03 03:13:30|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343|1341.8|3
1627960440000|2021-08-03 03:14:00|||||||||1
1627960450000|2021-08-03 03:14:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|3
1627960490000|2021-08-03 03:14:50|||||||||2
1627960500000|2021-08-03 03:15:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|14
1627960530000|2021-08-03 03:15:30|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|0
1627960540000|2021-08-03 03:15:40|||||||||1
1627960550000|2021-08-03 03:15:50|||||||||1
1627960560000|2021-08-03 03:16:00|||||||||1
1627960590000|2021-08-03 03:16:30|1343.5|1342.3|1343.6|1342.4|1343.6|1342.4|1343.5|1342.3|5
1627960600000|2021-08-03 03:16:40|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|5
1627960640000|2021-08-03 03:17:20|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1
1627960660000|2021-08-03 03:17:40|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|2
1627960670000|2021-08-03 03:17:50|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1627960680000|2021-08-03 03:18:00|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1
1627960700000|2021-08-03 03:18:20|1343.7|1342.5|1344.6|1343.4|1344.6|1343.4|1343.7|1342.5|30
1627960720000|2021-08-03 03:18:40|||||||||2
1627960730000|2021-08-03 03:18:50|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|6
1627960740000|2021-08-03 03:19:00|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|2
1627960750000|2021-08-03 03:19:10|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1627960760000|2021-08-03 03:19:20|||||||||1
1627960770000|2021-08-03 03:19:30|1344.5|1343.3|1344.7|1343.5|1344.7|1343.5|1344.5|1343.3|13
1627960780000|2021-08-03 03:19:40|1344.8|1343.6|1345|1343.8|1345|1343.8|1344.8|1343.6|2
1627960790000|2021-08-03 03:19:50|||||||||1
1627960800000|2021-08-03 03:20:00|1345.1|1343.9|1345|1343.8|1345.1|1343.9|1345|1343.8|7
1627960820000|2021-08-03 03:20:20|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1627960830000|2021-08-03 03:20:30|||||||||1
1627960840000|2021-08-03 03:20:40|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|1
1627960850000|2021-08-03 03:20:50|1344.8|1343.6|1345.2|1344|1345.3|1344.1|1344.8|1343.6|21
1627960860000|2021-08-03 03:21:00|1345.1|1343.9|1345|1343.8|1345.1|1343.9|1345|1343.8|12
1627960870000|2021-08-03 03:21:10|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1
1627960910000|2021-08-03 03:21:50|||||||||2
1627960920000|2021-08-03 03:22:00|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.2|1344|1
1627960930000|2021-08-03 03:22:10|||||||||3
1627960950000|2021-08-03 03:22:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|2
1627960960000|2021-08-03 03:22:40|1345.3|1344.1|1345.3|1344.1|1345.5|1344.3|1345.3|1344.1|1
1627960970000|2021-08-03 03:22:50|1345.5|1344.3|1345.3|1344.1|1345.5|1344.3|1345.3|1344.1|0
1627960980000|2021-08-03 03:23:00|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|3
1627960990000|2021-08-03 03:23:10|1345.7|1344.5|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|10
1627961000000|2021-08-03 03:23:20|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1627961010000|2021-08-03 03:23:30|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1
1627961020000|2021-08-03 03:23:40|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1
1627961030000|2021-08-03 03:23:50|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|2
1627961040000|2021-08-03 03:24:00|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627961070000|2021-08-03 03:24:30|1345.5|1344.3|1345.2|1344|1345.5|1344.3|1345.2|1344|14
1627961080000|2021-08-03 03:24:40|1345.3|1344.1|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|4
1627961090000|2021-08-03 03:24:50|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|1
1627961100000|2021-08-03 03:25:00|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|2
1627961110000|2021-08-03 03:25:10|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1
1627961130000|2021-08-03 03:25:30|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|2
1627961140000|2021-08-03 03:25:40|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|3
1627961170000|2021-08-03 03:26:10|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627961200000|2021-08-03 03:26:40|1345.5|1344.3|1345.2|1344|1345.5|1344.3|1345.2|1344|3
1627961210000|2021-08-03 03:26:50|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627961220000|2021-08-03 03:27:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1627961230000|2021-08-03 03:27:10|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|0
1627961240000|2021-08-03 03:27:20|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|0
1627961250000|2021-08-03 03:27:30|1345.4|1344.2|1345.2|1344|1345.4|1344.2|1345.2|1344|0
1627961270000|2021-08-03 03:27:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.2|1344|0
1627961280000|2021-08-03 03:28:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1627961290000|2021-08-03 03:28:10|1345.1|1343.9|1344.8|1343.6|1345.1|1343.9|1344.8|1343.6|8
1627961300000|2021-08-03 03:28:20|1344.9|1343.7|1344.9|1343.7|1345|1343.8|1344.9|1343.7|0
1627961310000|2021-08-03 03:28:30|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1627961320000|2021-08-03 03:28:40|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|0
1627961330000|2021-08-03 03:28:50|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|0
1627961340000|2021-08-03 03:29:00|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1627961350000|2021-08-03 03:29:10|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|2
1627961370000|2021-08-03 03:29:30|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|0
1627961380000|2021-08-03 03:29:40|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|0
1627961390000|2021-08-03 03:29:50|1344.3|1343.1|1344.4|1343.2|1344.5|1343.3|1344.3|1343.1|1
1627961400000|2021-08-03 03:30:00|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1627961410000|2021-08-03 03:30:10|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|5
1627961480000|2021-08-03 03:31:20|||||||||1
1627961510000|2021-08-03 03:31:50|||||||||1
1627961540000|2021-08-03 03:32:20|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|1
1627961600000|2021-08-03 03:33:20|||||||||1
1627961610000|2021-08-03 03:33:30|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1627961620000|2021-08-03 03:33:40|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|3
1627961640000|2021-08-03 03:34:00|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|0
1627961660000|2021-08-03 03:34:20|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|2
1627961780000|2021-08-03 03:36:20|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|12
1627961800000|2021-08-03 03:36:40|||||||||2
1627961810000|2021-08-03 03:36:50|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|3
1627961820000|2021-08-03 03:37:00|||||||||19
1627961830000|2021-08-03 03:37:10|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1
1627961850000|2021-08-03 03:37:30|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|3
1627961880000|2021-08-03 03:38:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|3
1627961890000|2021-08-03 03:38:10|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|14
1627961900000|2021-08-03 03:38:20|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627961920000|2021-08-03 03:38:40|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|1
1627961960000|2021-08-03 03:39:20|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627961990000|2021-08-03 03:39:50|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.2|1344|2
1627962010000|2021-08-03 03:40:10|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1627962040000|2021-08-03 03:40:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627962060000|2021-08-03 03:41:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1627962080000|2021-08-03 03:41:20|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1
1627962090000|2021-08-03 03:41:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1627962100000|2021-08-03 03:41:40|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627962200000|2021-08-03 03:43:20|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|2
1627962230000|2021-08-03 03:43:50|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1
1627962240000|2021-08-03 03:44:00|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|3
1627962250000|2021-08-03 03:44:10|||||||||1
1627962270000|2021-08-03 03:44:30|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|0
1627962280000|2021-08-03 03:44:40|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|6
1627962300000|2021-08-03 03:45:00|||||||||1
1627962320000|2021-08-03 03:45:20|||||||||1
1627962340000|2021-08-03 03:45:40|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1
1627962360000|2021-08-03 03:46:00|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1
1627962370000|2021-08-03 03:46:10|||||||||2
1627962400000|2021-08-03 03:46:40|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|10
1627962510000|2021-08-03 03:48:30|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|6
1627962540000|2021-08-03 03:49:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|2
1627962570000|2021-08-03 03:49:30|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1
1627962600000|2021-08-03 03:50:00|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|2
1627962610000|2021-08-03 03:50:10|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|0
1627962680000|2021-08-03 03:51:20|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1627962750000|2021-08-03 03:52:30|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1
1627962790000|2021-08-03 03:53:10|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|1
1627962870000|2021-08-03 03:54:30|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|0
1627962980000|2021-08-03 03:56:20|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1627963000000|2021-08-03 03:56:40|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|2
1627963050000|2021-08-03 03:57:30|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1627963070000|2021-08-03 03:57:50|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|2
1627963080000|2021-08-03 03:58:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627963100000|2021-08-03 03:58:20|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|4
1627963110000|2021-08-03 03:58:30|1345.6|1344.4|1345.4|1344.2|1345.6|1344.4|1345.4|1344.2|0
1627963120000|2021-08-03 03:58:40|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|0
1627963170000|2021-08-03 03:59:30|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|0
1627963200000|2021-08-03 04:00:00|||||||||1
1627963230000|2021-08-03 04:00:30|||||||||3
1627963260000|2021-08-03 04:01:00|1345.4|1344.2|1345.2|1344|1345.5|1344.3|1345.2|1344|3
1627963300000|2021-08-03 04:01:40|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|2
1627963320000|2021-08-03 04:02:00|||||||||1
1627963360000|2021-08-03 04:02:40|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|1
1627963430000|2021-08-03 04:03:50|1344.9|1343.7|1345.1|1343.9|1345.1|1343.9|1344.9|1343.7|2
1627963520000|2021-08-03 04:05:20|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|2
1627963600000|2021-08-03 04:06:40|||||||||2
1627963720000|2021-08-03 04:08:40|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627963800000|2021-08-03 04:10:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|4
1627963860000|2021-08-03 04:11:00|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1627963910000|2021-08-03 04:11:50|||||||||1
1627963970000|2021-08-03 04:12:50|1344.6|1343.4|1344.7|1343.5|1344.7|1343.5|1344.6|1343.4|1
1627964010000|2021-08-03 04:13:30|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1
1627964040000|2021-08-03 04:14:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1627964050000|2021-08-03 04:14:10|1345|1343.8|1345.2|1344|1345.3|1344.1|1345|1343.8|13
1627964090000|2021-08-03 04:14:50|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.2|1344|0
1627964160000|2021-08-03 04:16:00|1345.3|1344.1|1345.4|1344.2|1345.5|1344.3|1345.2|1344|6
1627964230000|2021-08-03 04:17:10|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|0
1627964300000|2021-08-03 04:18:20|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627964340000|2021-08-03 04:19:00|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1
1627964360000|2021-08-03 04:19:20|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627964380000|2021-08-03 04:19:40|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|0
1627964430000|2021-08-03 04:20:30|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.4|1344.2|0
1627964500000|2021-08-03 04:21:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|2
1627964550000|2021-08-03 04:22:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|2
1627964640000|2021-08-03 04:24:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1627964660000|2021-08-03 04:24:20|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1
1627964670000|2021-08-03 04:24:30|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|0
1627964700000|2021-08-03 04:25:00|||||||||2
1627964730000|2021-08-03 04:25:30|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|0
1627964830000|2021-08-03 04:27:10|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1627964850000|2021-08-03 04:27:30|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|0
1627964910000|2021-08-03 04:28:30|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1627964920000|2021-08-03 04:28:40|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1
1627964930000|2021-08-03 04:28:50|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1
1627964950000|2021-08-03 04:29:10|||||||||13
1627964980000|2021-08-03 04:29:40|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|2
1627965020000|2021-08-03 04:30:20|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|4
1627965030000|2021-08-03 04:30:30|1345.7|1344.5|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|5
1627965040000|2021-08-03 04:30:40|1345.7|1344.5|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|21
1627965050000|2021-08-03 04:30:50|1346.1|1344.9|1346.4|1345.2|1346.4|1345.2|1346.1|1344.9|17
1627965060000|2021-08-03 04:31:00|1346.5|1345.3|1346.2|1345|1346.6|1345.4|1346.2|1345|3
1627965070000|2021-08-03 04:31:10|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627965080000|2021-08-03 04:31:20|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|0
1627965110000|2021-08-03 04:31:50|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|0
1627965120000|2021-08-03 04:32:00|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|0
1627965130000|2021-08-03 04:32:10|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|0
1627965170000|2021-08-03 04:32:50|||||||||1
1627965180000|2021-08-03 04:33:00|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1
1627965210000|2021-08-03 04:33:30|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1
1627965220000|2021-08-03 04:33:40|1345.8|1344.6|1346.2|1345|1346.2|1345|1345.8|1344.6|2
1627965240000|2021-08-03 04:34:00|1346.1|1344.9|1346|1344.8|1346.1|1344.9|1346|1344.8|1
1627965250000|2021-08-03 04:34:10|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1
1627965280000|2021-08-03 04:34:40|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627965300000|2021-08-03 04:35:00|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1
1627965380000|2021-08-03 04:36:20|1345.6|1344.4|1345.6|1344.4|1345.7|1344.5|1345.6|1344.4|1
1627965420000|2021-08-03 04:37:00|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|0
1627965480000|2021-08-03 04:38:00|||||||||10
1627965510000|2021-08-03 04:38:30|1345.5|1344.3|1345.3|1344.1|1345.5|1344.3|1345.3|1344.1|14
1627965530000|2021-08-03 04:38:50|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|0
1627965600000|2021-08-03 04:40:00|||||||||1
1627965610000|2021-08-03 04:40:10|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627965630000|2021-08-03 04:40:30|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|0
1627965650000|2021-08-03 04:40:50|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|0
1627965690000|2021-08-03 04:41:30|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.2|1344|3
1627965710000|2021-08-03 04:41:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627965750000|2021-08-03 04:42:30|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1
1627965780000|2021-08-03 04:43:00|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627965790000|2021-08-03 04:43:10|1345.7|1344.5|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|1
1627965810000|2021-08-03 04:43:30|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627965880000|2021-08-03 04:44:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|5
1627965900000|2021-08-03 04:45:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1627965960000|2021-08-03 04:46:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627966000000|2021-08-03 04:46:40|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|4
1627966010000|2021-08-03 04:46:50|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|6
1627966020000|2021-08-03 04:47:00|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1627966070000|2021-08-03 04:47:50|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1627966080000|2021-08-03 04:48:00|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1627966090000|2021-08-03 04:48:10|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1627966130000|2021-08-03 04:48:50|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1627966140000|2021-08-03 04:49:00|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1
1627966160000|2021-08-03 04:49:20|1344.1|1342.9|1344.3|1343.1|1344.3|1343.1|1344.1|1342.9|9
1627966180000|2021-08-03 04:49:40|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|1
1627966200000|2021-08-03 04:50:00|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|0
1627966210000|2021-08-03 04:50:10|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|0
1627966230000|2021-08-03 04:50:30|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1
1627966240000|2021-08-03 04:50:40|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1627966310000|2021-08-03 04:51:50|1344.7|1343.5|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|1
1627966320000|2021-08-03 04:52:00|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|0
1627966330000|2021-08-03 04:52:10|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|2
1627966340000|2021-08-03 04:52:20|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|0
1627966350000|2021-08-03 04:52:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1627966360000|2021-08-03 04:52:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627966380000|2021-08-03 04:53:00|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1
1627966390000|2021-08-03 04:53:10|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|0
1627966440000|2021-08-03 04:54:00|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|2
1627966450000|2021-08-03 04:54:10|1345.7|1344.5|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|0
1627966600000|2021-08-03 04:56:40|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627966610000|2021-08-03 04:56:50|||||||||3
1627966630000|2021-08-03 04:57:10|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.2|1344|8
1627966640000|2021-08-03 04:57:20|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|2
1627966650000|2021-08-03 04:57:30|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|5
1627966660000|2021-08-03 04:57:40|1345.6|1344.4|1345.3|1344.1|1345.6|1344.4|1345.3|1344.1|1
1627966700000|2021-08-03 04:58:20|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|1
1627966710000|2021-08-03 04:58:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1627966720000|2021-08-03 04:58:40|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1
1627966740000|2021-08-03 04:59:00|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|1
1627966770000|2021-08-03 04:59:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|4
1627966780000|2021-08-03 04:59:40|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627966800000|2021-08-03 05:00:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|3
1627966910000|2021-08-03 05:01:50|1345.3|1344.1|1345.7|1344.5|1345.7|1344.5|1345.3|1344.1|10
1627966920000|2021-08-03 05:02:00|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|0
1627966930000|2021-08-03 05:02:10|1345.6|1344.4|1345.3|1344.1|1345.6|1344.4|1345.3|1344.1|1
1627966970000|2021-08-03 05:02:50|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1627967000000|2021-08-03 05:03:20|||||||||1
1627967050000|2021-08-03 05:04:10|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627967070000|2021-08-03 05:04:30|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|3
1627967080000|2021-08-03 05:04:40|1344.9|1343.7|1345.1|1343.9|1345.1|1343.9|1344.9|1343.7|1
1627967100000|2021-08-03 05:05:00|1344.8|1343.6|1344.8|1343.6|1345.1|1343.9|1344.8|1343.6|4
1627967120000|2021-08-03 05:05:20|1345.3|1344.1|1345.7|1344.5|1345.7|1344.5|1345.2|1344|9
1627967130000|2021-08-03 05:05:30|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627967140000|2021-08-03 05:05:40|1345.7|1344.5|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|0
1627967160000|2021-08-03 05:06:00|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|19
1627967170000|2021-08-03 05:06:10|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|10
1627967180000|2021-08-03 05:06:20|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|10
1627967190000|2021-08-03 05:06:30|1346.2|1345|1346.1|1344.9|1346.2|1345|1346.1|1344.9|0
1627967200000|2021-08-03 05:06:40|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.9|1344.7|0
1627967220000|2021-08-03 05:07:00|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1
1627967270000|2021-08-03 05:07:50|||||||||1
1627967330000|2021-08-03 05:08:50|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|2
1627967340000|2021-08-03 05:09:00|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1
1627967360000|2021-08-03 05:09:20|1345.5|1344.3|1345.7|1344.5|1345.7|1344.5|1345.5|1344.3|1
1627967400000|2021-08-03 05:10:00|1345.4|1344.2|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|1
1627967420000|2021-08-03 05:10:20|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|0
1627967430000|2021-08-03 05:10:30|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|0
1627967440000|2021-08-03 05:10:40|||||||||2
1627967460000|2021-08-03 05:11:00|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627967550000|2021-08-03 05:12:30|1345.7|1344.5|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|1
1627967560000|2021-08-03 05:12:40|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1
1627967580000|2021-08-03 05:13:00|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1627967620000|2021-08-03 05:13:40|1346.1|1344.9|1346.2|1345|1346.3|1345.1|1346.1|1344.9|3
1627967650000|2021-08-03 05:14:10|1346.1|1344.9|1345.8|1344.6|1346.1|1344.9|1345.8|1344.6|5
1627967670000|2021-08-03 05:14:30|||||||||1
1627967690000|2021-08-03 05:14:50|1345.9|1344.7|1345.8|1344.6|1345.9|1344.7|1345.8|1344.6|0
1627967700000|2021-08-03 05:15:00|1345.9|1344.7|1346.2|1345|1346.2|1345|1345.9|1344.7|6
1627967740000|2021-08-03 05:15:40|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627967790000|2021-08-03 05:16:30|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|6
1627967810000|2021-08-03 05:16:50|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627967820000|2021-08-03 05:17:00|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|0
1627967870000|2021-08-03 05:17:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|4
1627967880000|2021-08-03 05:18:00|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1
1627967920000|2021-08-03 05:18:40|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|0
1627968050000|2021-08-03 05:20:50|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1627968070000|2021-08-03 05:21:10|1345.9|1344.7|1346|1344.8|1346|1344.8|1345.9|1344.7|0
1627968080000|2021-08-03 05:21:20|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|0
1627968090000|2021-08-03 05:21:30|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.9|1344.7|0
1627968120000|2021-08-03 05:22:00|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1
1627968140000|2021-08-03 05:22:20|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1
1627968170000|2021-08-03 05:22:50|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|5
1627968240000|2021-08-03 05:24:00|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|2
1627968250000|2021-08-03 05:24:10|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1627968270000|2021-08-03 05:24:30|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|1
1627968310000|2021-08-03 05:25:10|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|3
1627968320000|2021-08-03 05:25:20|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627968330000|2021-08-03 05:25:30|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1627968340000|2021-08-03 05:25:40|1346.7|1345.5|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|1
1627968400000|2021-08-03 05:26:40|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1
1627968420000|2021-08-03 05:27:00|1346.4|1345.2|1346.6|1345.4|1346.6|1345.4|1346.4|1345.2|5
1627968430000|2021-08-03 05:27:10|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|2
1627968440000|2021-08-03 05:27:20|1346.4|1345.2|1346.3|1345.1|1346.4|1345.2|1346.3|1345.1|0
1627968480000|2021-08-03 05:28:00|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|2
1627968490000|2021-08-03 05:28:10|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|0
1627968560000|2021-08-03 05:29:20|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1346.3|1345.1|6
1627968580000|2021-08-03 05:29:40|1346.4|1345.2|1346.5|1345.3|1346.5|1345.3|1346.4|1345.2|0
1627968600000|2021-08-03 05:30:00|1346.4|1345.2|1346.6|1345.4|1346.8|1345.6|1346.4|1345.2|2
1627968610000|2021-08-03 05:30:10|1346.3|1345.1|1347.1|1345.9|1347.1|1345.9|1346.3|1345.1|37
1627968620000|2021-08-03 05:30:20|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1
1627968630000|2021-08-03 05:30:30|1346.8|1345.6|1346.9|1345.7|1347.1|1345.9|1346.8|1345.6|1
1627968640000|2021-08-03 05:30:40|1347.1|1345.9|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|1
1627968650000|2021-08-03 05:30:50|1347.2|1346|1347.8|1346.6|1347.8|1346.6|1347.2|1346|21
1627968660000|2021-08-03 05:31:00|1347.9|1346.7|1347.4|1346.2|1348|1346.8|1347.4|1346.2|6
1627968670000|2021-08-03 05:31:10|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|1
1627968680000|2021-08-03 05:31:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627968690000|2021-08-03 05:31:30|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627968700000|2021-08-03 05:31:40|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.3|1346.1|7
1627968710000|2021-08-03 05:31:50|1347.3|1346.1|1346.9|1345.7|1347.3|1346.1|1346.6|1345.4|14
1627968720000|2021-08-03 05:32:00|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1627968730000|2021-08-03 05:32:10|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|2
1627968740000|2021-08-03 05:32:20|||||||||1
1627968780000|2021-08-03 05:33:00|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|3
1627968790000|2021-08-03 05:33:10|1346.7|1345.5|1347.1|1345.9|1347.2|1346|1346.7|1345.5|4
1627968800000|2021-08-03 05:33:20|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627968810000|2021-08-03 05:33:30|||||||||2
1627968830000|2021-08-03 05:33:50|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|2
1627968840000|2021-08-03 05:34:00|1347.1|1345.9|1347.4|1346.2|1347.4|1346.2|1347.1|1345.9|3
1627968850000|2021-08-03 05:34:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.5|1346.3|1
1627968860000|2021-08-03 05:34:20|1347.6|1346.4|1347.4|1346.2|1347.7|1346.5|1347.4|1346.2|2
1627968870000|2021-08-03 05:34:30|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|3
1627968880000|2021-08-03 05:34:40|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627968890000|2021-08-03 05:34:50|1347.9|1346.7|1348.2|1347|1348.3|1347.1|1347.9|1346.7|10
1627968910000|2021-08-03 05:35:10|||||||||6
1627968920000|2021-08-03 05:35:20|1348.1|1346.9|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|7
1627968930000|2021-08-03 05:35:30|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|4
1627968940000|2021-08-03 05:35:40|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|6
1627968950000|2021-08-03 05:35:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|3
1627968960000|2021-08-03 05:36:00|1347.7|1346.5|1347.7|1346.5|1347.8|1346.6|1347.6|1346.4|7
1627968970000|2021-08-03 05:36:10|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|4
1627968980000|2021-08-03 05:36:20|1347.8|1346.6|1347.7|1346.5|1347.9|1346.7|1347.7|1346.5|2
1627969000000|2021-08-03 05:36:40|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|1
1627969010000|2021-08-03 05:36:50|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|0
1627969030000|2021-08-03 05:37:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1
1627969050000|2021-08-03 05:37:30|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|1
1627969070000|2021-08-03 05:37:50|1347.3|1346.1|1347.6|1346.4|1347.6|1346.4|1347.3|1346.1|0
1627969080000|2021-08-03 05:38:00|1347.4|1346.2|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|1
1627969090000|2021-08-03 05:38:10|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|3
1627969100000|2021-08-03 05:38:20|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|0
1627969110000|2021-08-03 05:38:30|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1627969120000|2021-08-03 05:38:40|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.1|1345.9|1
1627969130000|2021-08-03 05:38:50|1347.1|1345.9|1346.8|1345.6|1347.1|1345.9|1346.8|1345.6|7
1627969140000|2021-08-03 05:39:00|1346.9|1345.7|1347|1345.8|1347|1345.8|1346.9|1345.7|1
1627969150000|2021-08-03 05:39:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|0
1627969160000|2021-08-03 05:39:20|1347.2|1346|1346.8|1345.6|1347.2|1346|1346.8|1345.6|8
1627969170000|2021-08-03 05:39:30|1346.9|1345.7|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|1
1627969190000|2021-08-03 05:39:50|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.2|1346|1
1627969200000|2021-08-03 05:40:00|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.2|1346|0
1627969210000|2021-08-03 05:40:10|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|2
1627969220000|2021-08-03 05:40:20|1347.5|1346.3|1347.2|1346|1347.5|1346.3|1347.2|1346|2
1627969260000|2021-08-03 05:41:00|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|10
1627969270000|2021-08-03 05:41:10|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1627969310000|2021-08-03 05:41:50|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|0
1627969330000|2021-08-03 05:42:10|1347.5|1346.3|1347.7|1346.5|1347.7|1346.5|1347.5|1346.3|3
1627969340000|2021-08-03 05:42:20|1347.8|1346.6|1348.3|1347.1|1348.3|1347.1|1347.8|1346.6|4
1627969350000|2021-08-03 05:42:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1627969360000|2021-08-03 05:42:40|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627969370000|2021-08-03 05:42:50|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|4
1627969380000|2021-08-03 05:43:00|1348.1|1346.9|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|1
1627969390000|2021-08-03 05:43:10|1348|1346.8|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|0
1627969400000|2021-08-03 05:43:20|1348.1|1346.9|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|2
1627969420000|2021-08-03 05:43:40|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1627969440000|2021-08-03 05:44:00|1348.1|1346.9|1348.2|1347|1348.2|1347|1348|1346.8|2
1627969470000|2021-08-03 05:44:30|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|2
1627969480000|2021-08-03 05:44:40|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|2
1627969490000|2021-08-03 05:44:50|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|7
1627969500000|2021-08-03 05:45:00|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1627969510000|2021-08-03 05:45:10|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|5
1627969520000|2021-08-03 05:45:20|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|2
1627969530000|2021-08-03 05:45:30|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.1|1346.9|4
1627969540000|2021-08-03 05:45:40|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1627969560000|2021-08-03 05:46:00|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.2|1347|3
1627969570000|2021-08-03 05:46:10|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|2
1627969580000|2021-08-03 05:46:20|||||||||5
1627969610000|2021-08-03 05:46:50|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1627969630000|2021-08-03 05:47:10|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|4
1627969640000|2021-08-03 05:47:20|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|4
1627969670000|2021-08-03 05:47:50|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|4
1627969700000|2021-08-03 05:48:20|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|3
1627969710000|2021-08-03 05:48:30|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|0
1627969720000|2021-08-03 05:48:40|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|2
1627969740000|2021-08-03 05:49:00|1348.2|1347|1348.6|1347.4|1348.6|1347.4|1348.2|1347|3
1627969760000|2021-08-03 05:49:20|||||||||1
1627969800000|2021-08-03 05:50:00|||||||||1
1627969820000|2021-08-03 05:50:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|3
1627969840000|2021-08-03 05:50:40|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|0
1627969850000|2021-08-03 05:50:50|1348.5|1347.3|1349.1|1347.9|1349.1|1347.9|1348.5|1347.3|10
1627969860000|2021-08-03 05:51:00|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|20
1627969870000|2021-08-03 05:51:10|1349.5|1348.3|1349.7|1348.5|1349.8|1348.6|1349.5|1348.3|21
1627969880000|2021-08-03 05:51:20|1349.6|1348.4|1349.8|1348.6|1349.8|1348.6|1349.6|1348.4|7
1627969890000|2021-08-03 05:51:30|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|5
1627969900000|2021-08-03 05:51:40|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|10
1627969920000|2021-08-03 05:52:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|3
1627969930000|2021-08-03 05:52:10|1349.3|1348.1|1349.4|1348.2|1349.5|1348.3|1349.2|1348|17
1627969940000|2021-08-03 05:52:20|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|12
1627969950000|2021-08-03 05:52:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1627969960000|2021-08-03 05:52:40|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|22
1627969970000|2021-08-03 05:52:50|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1627969980000|2021-08-03 05:53:00|||||||||2
1627969990000|2021-08-03 05:53:10|1349.2|1348|1348.8|1347.6|1349.2|1348|1348.8|1347.6|3
1627970000000|2021-08-03 05:53:20|||||||||2
1627970010000|2021-08-03 05:53:30|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|8
1627970040000|2021-08-03 05:54:00|1348.9|1347.7|1348.9|1347.7|1349|1347.8|1348.9|1347.7|0
1627970050000|2021-08-03 05:54:10|1349|1347.8|1349|1347.8|1349|1347.8|1348.9|1347.7|7
1627970060000|2021-08-03 05:54:20|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|0
1627970070000|2021-08-03 05:54:30|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|8
1627970080000|2021-08-03 05:54:40|1348.4|1347.2|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|1
1627970090000|2021-08-03 05:54:50|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|7
1627970100000|2021-08-03 05:55:00|1348.7|1347.5|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|1
1627970110000|2021-08-03 05:55:10|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|0
1627970120000|2021-08-03 05:55:20|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|1
1627970130000|2021-08-03 05:55:30|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|4
1627970150000|2021-08-03 05:55:50|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627970180000|2021-08-03 05:56:20|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|5
1627970190000|2021-08-03 05:56:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1627970200000|2021-08-03 05:56:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|7
1627970220000|2021-08-03 05:57:00|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|3
1627970230000|2021-08-03 05:57:10|1348.7|1347.5|1349|1347.8|1349|1347.8|1348.7|1347.5|3
1627970240000|2021-08-03 05:57:20|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|0
1627970250000|2021-08-03 05:57:30|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.8|1347.6|0
1627970270000|2021-08-03 05:57:50|1348.9|1347.7|1348.8|1347.6|1349|1347.8|1348.8|1347.6|1
1627970290000|2021-08-03 05:58:10|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|3
1627970300000|2021-08-03 05:58:20|1348.4|1347.2|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|2
1627970310000|2021-08-03 05:58:30|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627970320000|2021-08-03 05:58:40|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|0
1627970350000|2021-08-03 05:59:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|9
1627970370000|2021-08-03 05:59:30|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|5
1627970380000|2021-08-03 05:59:40|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|4
1627970400000|2021-08-03 06:00:00|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|3
1627970410000|2021-08-03 06:00:10|1349|1347.8|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|0
1627970430000|2021-08-03 06:00:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1627970450000|2021-08-03 06:00:50|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|4
1627970460000|2021-08-03 06:01:00|1349|1347.8|1349|1347.8|1349.1|1347.9|1348.9|1347.7|2
1627970490000|2021-08-03 06:01:30|1348.8|1347.6|1349.1|1347.9|1349.1|1347.9|1348.8|1347.6|2
1627970510000|2021-08-03 06:01:50|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|4
1627970520000|2021-08-03 06:02:00|||||||||1
1627970530000|2021-08-03 06:02:10|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|2
1627970540000|2021-08-03 06:02:20|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|1
1627970550000|2021-08-03 06:02:30|1349.4|1348.2|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|0
1627970580000|2021-08-03 06:03:00|1349.2|1348|1349.2|1348|1349.2|1348|1349.1|1347.9|6
1627970610000|2021-08-03 06:03:30|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1
1627970620000|2021-08-03 06:03:40|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|1
1627970640000|2021-08-03 06:04:00|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|2
1627970660000|2021-08-03 06:04:20|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|0
1627970670000|2021-08-03 06:04:30|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|0
1627970680000|2021-08-03 06:04:40|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|9
1627970700000|2021-08-03 06:05:00|1349.2|1348|1348.8|1347.6|1349.2|1348|1348.8|1347.6|4
1627970710000|2021-08-03 06:05:10|1348.9|1347.7|1348.8|1347.6|1349|1347.8|1348.8|1347.6|1
1627970720000|2021-08-03 06:05:20|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|6
1627970730000|2021-08-03 06:05:30|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|1
1627970750000|2021-08-03 06:05:50|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|0
1627970760000|2021-08-03 06:06:00|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|1
1627970770000|2021-08-03 06:06:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|14
1627970780000|2021-08-03 06:06:20|||||||||5
1627970820000|2021-08-03 06:07:00|1348.7|1347.5|1349.1|1347.9|1349.1|1347.9|1348.7|1347.5|27
1627970830000|2021-08-03 06:07:10|1348.8|1347.6|1349|1347.8|1349|1347.8|1348.8|1347.6|61
1627970840000|2021-08-03 06:07:20|1348.8|1347.6|1348.8|1347.6|1349|1347.8|1348.8|1347.6|1
1627970850000|2021-08-03 06:07:30|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|2
1627970860000|2021-08-03 06:07:40|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1627970890000|2021-08-03 06:08:10|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|13
1627970900000|2021-08-03 06:08:20|1348.3|1347.1|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|7
1627970910000|2021-08-03 06:08:30|1348.2|1347|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|1
1627970920000|2021-08-03 06:08:40|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|4
1627970930000|2021-08-03 06:08:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|3
1627970940000|2021-08-03 06:09:00|||||||||2
1627970950000|2021-08-03 06:09:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|2
1627970960000|2021-08-03 06:09:20|||||||||7
1627970970000|2021-08-03 06:09:30|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|12
1627970980000|2021-08-03 06:09:40|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|4
1627970990000|2021-08-03 06:09:50|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627971010000|2021-08-03 06:10:10|||||||||1
1627971020000|2021-08-03 06:10:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|5
1627971070000|2021-08-03 06:11:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1627971090000|2021-08-03 06:11:30|||||||||1
1627971100000|2021-08-03 06:11:40|1348.6|1347.4|1348.3|1347.1|1348.6|1347.4|1348.3|1347.1|5
1627971140000|2021-08-03 06:12:20|1348.5|1347.3|1348.8|1347.6|1348.8|1347.6|1348.5|1347.3|4
1627971150000|2021-08-03 06:12:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1627971160000|2021-08-03 06:12:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1
1627971170000|2021-08-03 06:12:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1627971180000|2021-08-03 06:13:00|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|3
1627971190000|2021-08-03 06:13:10|1348.6|1347.4|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|5
1627971230000|2021-08-03 06:13:50|1348.5|1347.3|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|7
1627971240000|2021-08-03 06:14:00|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.4|1347.2|2
1627971250000|2021-08-03 06:14:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1627971280000|2021-08-03 06:14:40|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|3
1627971290000|2021-08-03 06:14:50|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|1
1627971310000|2021-08-03 06:15:10|||||||||3
1627971320000|2021-08-03 06:15:20|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|0
1627971330000|2021-08-03 06:15:30|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|7
1627971340000|2021-08-03 06:15:40|1349|1347.8|1349.3|1348.1|1349.3|1348.1|1349|1347.8|4
1627971360000|2021-08-03 06:16:00|||||||||1
1627971380000|2021-08-03 06:16:20|||||||||7
1627971410000|2021-08-03 06:16:50|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|6
1627971420000|2021-08-03 06:17:00|||||||||1
1627971430000|2021-08-03 06:17:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|8
1627971440000|2021-08-03 06:17:20|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1627971450000|2021-08-03 06:17:30|1349.4|1348.2|1349.6|1348.4|1349.6|1348.4|1349.4|1348.2|2
1627971470000|2021-08-03 06:17:50|1349.7|1348.5|1349.6|1348.4|1349.8|1348.6|1349.6|1348.4|2
1627971480000|2021-08-03 06:18:00|1349.7|1348.5|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|3
1627971490000|2021-08-03 06:18:10|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|2
1627971500000|2021-08-03 06:18:20|1349.6|1348.4|1349.9|1348.7|1350.1|1348.9|1349.6|1348.4|7
1627971510000|2021-08-03 06:18:30|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|2
1627971540000|2021-08-03 06:19:00|||||||||1
1627971550000|2021-08-03 06:19:10|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1627971590000|2021-08-03 06:19:50|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|5
1627971610000|2021-08-03 06:20:10|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|5
1627971630000|2021-08-03 06:20:30|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1
1627971660000|2021-08-03 06:21:00|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|1
1627971680000|2021-08-03 06:21:20|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|6
1627971690000|2021-08-03 06:21:30|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1627971710000|2021-08-03 06:21:50|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|5
1627971730000|2021-08-03 06:22:10|1349.4|1348.2|1349.4|1348.2|1349.6|1348.4|1349.3|1348.1|23
1627971750000|2021-08-03 06:22:30|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|0
1627971760000|2021-08-03 06:22:40|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|5
1627971770000|2021-08-03 06:22:50|1349.3|1348.1|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|8
1627971780000|2021-08-03 06:23:00|||||||||1
1627971840000|2021-08-03 06:24:00|||||||||9
1627971850000|2021-08-03 06:24:10|1349.2|1348|1348.9|1347.7|1349.2|1348|1348.9|1347.7|4
1627971870000|2021-08-03 06:24:30|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1627971880000|2021-08-03 06:24:40|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|0
1627971900000|2021-08-03 06:25:00|||||||||6
1627971910000|2021-08-03 06:25:10|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|4
1627971920000|2021-08-03 06:25:20|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349|1347.8|0
1627971930000|2021-08-03 06:25:30|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|4
1627971940000|2021-08-03 06:25:40|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1627971960000|2021-08-03 06:26:00|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|0
1627971970000|2021-08-03 06:26:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1627971980000|2021-08-03 06:26:20|1348.9|1347.7|1348.7|1347.5|1348.9|1347.7|1348.6|1347.4|2
1627971990000|2021-08-03 06:26:30|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.4|1347.2|1
1627972000000|2021-08-03 06:26:40|1348.8|1347.6|1348.6|1347.4|1348.8|1347.6|1348.6|1347.4|11
1627972010000|2021-08-03 06:26:50|1348.4|1347.2|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|0
1627972020000|2021-08-03 06:27:00|1348.6|1347.4|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|5
1627972030000|2021-08-03 06:27:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|10
1627972040000|2021-08-03 06:27:20|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627972050000|2021-08-03 06:27:30|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.3|1347.1|3
1627972060000|2021-08-03 06:27:40|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|0
1627972070000|2021-08-03 06:27:50|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1627972100000|2021-08-03 06:28:20|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|1
1627972120000|2021-08-03 06:28:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627972140000|2021-08-03 06:29:00|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|2
1627972150000|2021-08-03 06:29:10|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1
1627972160000|2021-08-03 06:29:20|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1627972170000|2021-08-03 06:29:30|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|0
1627972190000|2021-08-03 06:29:50|||||||||1
1627972200000|2021-08-03 06:30:00|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|2
1627972210000|2021-08-03 06:30:10|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|1
1627972220000|2021-08-03 06:30:20|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627972230000|2021-08-03 06:30:30|||||||||3
1627972260000|2021-08-03 06:31:00|||||||||12
1627972270000|2021-08-03 06:31:10|||||||||6
1627972280000|2021-08-03 06:31:20|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|0
1627972300000|2021-08-03 06:31:40|||||||||3
1627972320000|2021-08-03 06:32:00|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|2
1627972330000|2021-08-03 06:32:10|1347.9|1346.7|1347.3|1346.1|1347.9|1346.7|1347.3|1346.1|30
1627972340000|2021-08-03 06:32:20|||||||||2
1627972350000|2021-08-03 06:32:30|||||||||5
1627972360000|2021-08-03 06:32:40|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|6
1627972370000|2021-08-03 06:32:50|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|2
1627972380000|2021-08-03 06:33:00|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|3
1627972390000|2021-08-03 06:33:10|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|3
1627972400000|2021-08-03 06:33:20|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|1
1627972410000|2021-08-03 06:33:30|1347.5|1346.3|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|1
1627972420000|2021-08-03 06:33:40|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|1
1627972430000|2021-08-03 06:33:50|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|0
1627972440000|2021-08-03 06:34:00|1347.6|1346.4|1347.4|1346.2|1347.7|1346.5|1347.3|1346.1|2
1627972450000|2021-08-03 06:34:10|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|0
1627972460000|2021-08-03 06:34:20|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|0
1627972480000|2021-08-03 06:34:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627972490000|2021-08-03 06:34:50|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|2
1627972500000|2021-08-03 06:35:00|1347.8|1346.6|1347.9|1346.7|1348.1|1346.9|1347.8|1346.6|3
1627972520000|2021-08-03 06:35:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627972540000|2021-08-03 06:35:40|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627972550000|2021-08-03 06:35:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627972560000|2021-08-03 06:36:00|1348.2|1347|1347.8|1346.6|1348.2|1347|1347.8|1346.6|2
1627972570000|2021-08-03 06:36:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627972580000|2021-08-03 06:36:20|1347.6|1346.4|1347.4|1346.2|1347.7|1346.5|1347.4|1346.2|1
1627972610000|2021-08-03 06:36:50|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1627972620000|2021-08-03 06:37:00|||||||||1
1627972630000|2021-08-03 06:37:10|1347.5|1346.3|1347.3|1346.1|1347.5|1346.3|1347.3|1346.1|5
1627972640000|2021-08-03 06:37:20|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|3
1627972650000|2021-08-03 06:37:30|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1627972680000|2021-08-03 06:38:00|||||||||1
1627972690000|2021-08-03 06:38:10|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|4
1627972700000|2021-08-03 06:38:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627972710000|2021-08-03 06:38:30|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|4
1627972720000|2021-08-03 06:38:40|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1627972740000|2021-08-03 06:39:00|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1627972770000|2021-08-03 06:39:30|1347.3|1346.1|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|1
1627972780000|2021-08-03 06:39:40|1347.2|1346|1347.1|1345.9|1347.2|1346|1347.1|1345.9|1
1627972790000|2021-08-03 06:39:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627972820000|2021-08-03 06:40:20|1347.1|1345.9|1347.3|1346.1|1347.3|1346.1|1347.1|1345.9|4
1627972860000|2021-08-03 06:41:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1627972870000|2021-08-03 06:41:10|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1627972890000|2021-08-03 06:41:30|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627972910000|2021-08-03 06:41:50|||||||||4
1627972930000|2021-08-03 06:42:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1627972940000|2021-08-03 06:42:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1627972960000|2021-08-03 06:42:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1
1627972980000|2021-08-03 06:43:00|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.1|1345.9|4
1627972990000|2021-08-03 06:43:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627973000000|2021-08-03 06:43:20|1347.2|1346|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1627973020000|2021-08-03 06:43:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627973030000|2021-08-03 06:43:50|1346.9|1345.7|1346.9|1345.7|1347.1|1345.9|1346.8|1345.6|1
1627973040000|2021-08-03 06:44:00|1346.8|1345.6|1347.1|1345.9|1347.1|1345.9|1346.8|1345.6|1
1627973050000|2021-08-03 06:44:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|5
1627973060000|2021-08-03 06:44:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627973070000|2021-08-03 06:44:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1
1627973080000|2021-08-03 06:44:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1627973090000|2021-08-03 06:44:50|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627973100000|2021-08-03 06:45:00|1347.1|1345.9|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|0
1627973110000|2021-08-03 06:45:10|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|0
1627973120000|2021-08-03 06:45:20|||||||||1
1627973150000|2021-08-03 06:45:50|||||||||1
1627973160000|2021-08-03 06:46:00|||||||||1
1627973170000|2021-08-03 06:46:10|||||||||2
1627973180000|2021-08-03 06:46:20|||||||||1
1627973200000|2021-08-03 06:46:40|||||||||1
1627973210000|2021-08-03 06:46:50|1347|1345.8|1346.9|1345.7|1347|1345.8|1346.9|1345.7|11
1627973220000|2021-08-03 06:47:00|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|7
1627973270000|2021-08-03 06:47:50|||||||||2
1627973280000|2021-08-03 06:48:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627973290000|2021-08-03 06:48:10|1347.2|1346|1347.1|1345.9|1347.2|1346|1347.1|1345.9|0
1627973310000|2021-08-03 06:48:30|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627973340000|2021-08-03 06:49:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1627973360000|2021-08-03 06:49:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627973380000|2021-08-03 06:49:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|2
1627973390000|2021-08-03 06:49:50|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627973410000|2021-08-03 06:50:10|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1627973430000|2021-08-03 06:50:30|1346.9|1345.7|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|3
1627973440000|2021-08-03 06:50:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627973490000|2021-08-03 06:51:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627973500000|2021-08-03 06:51:40|||||||||4
1627973510000|2021-08-03 06:51:50|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|0
1627973540000|2021-08-03 06:52:20|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|1
1627973560000|2021-08-03 06:52:40|1346.8|1345.6|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|0
1627973570000|2021-08-03 06:52:50|1346.9|1345.7|1346.3|1345.1|1346.9|1345.7|1346.3|1345.1|6
1627973610000|2021-08-03 06:53:30|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|0
1627973620000|2021-08-03 06:53:40|||||||||1
1627973640000|2021-08-03 06:54:00|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|0
1627973700000|2021-08-03 06:55:00|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1
1627973720000|2021-08-03 06:55:20|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|4
1627973730000|2021-08-03 06:55:30|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1
1627973740000|2021-08-03 06:55:40|1346.6|1345.4|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|1
1627973750000|2021-08-03 06:55:50|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|1
1627973760000|2021-08-03 06:56:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1627973800000|2021-08-03 06:56:40|||||||||1
1627973830000|2021-08-03 06:57:10|1346.5|1345.3|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|5
1627973860000|2021-08-03 06:57:40|||||||||1
1627973870000|2021-08-03 06:57:50|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.1|1344.9|8
1627973880000|2021-08-03 06:58:00|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|0
1627973910000|2021-08-03 06:58:30|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|9
1627973920000|2021-08-03 06:58:40|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|1
1627973930000|2021-08-03 06:58:50|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|1
1627973940000|2021-08-03 06:59:00|1346.8|1345.6|1347.1|1345.9|1347.1|1345.9|1346.8|1345.6|11
1627973950000|2021-08-03 06:59:10|1347|1345.8|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|10
1627973960000|2021-08-03 06:59:20|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|0
1627973970000|2021-08-03 06:59:30|1347|1345.8|1346.9|1345.7|1347|1345.8|1346.9|1345.7|0
1627973980000|2021-08-03 06:59:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1627974000000|2021-08-03 07:00:00|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|5
1627974010000|2021-08-03 07:00:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627974020000|2021-08-03 07:00:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|0
1627974030000|2021-08-03 07:00:30|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|0
1627974040000|2021-08-03 07:00:40|||||||||5
1627974050000|2021-08-03 07:00:50|1347|1345.8|1347|1345.8|1347.1|1345.9|1346.9|1345.7|0
1627974060000|2021-08-03 07:01:00|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627974080000|2021-08-03 07:01:20|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1627974090000|2021-08-03 07:01:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627974100000|2021-08-03 07:01:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1627974110000|2021-08-03 07:01:50|1346.9|1345.7|1346.9|1345.7|1347|1345.8|1346.9|1345.7|2
1627974120000|2021-08-03 07:02:00|1347|1345.8|1346.9|1345.7|1347|1345.8|1346.9|1345.7|0
1627974130000|2021-08-03 07:02:10|1346.8|1345.6|1347|1345.8|1347|1345.8|1346.8|1345.6|0
1627974150000|2021-08-03 07:02:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627974180000|2021-08-03 07:03:00|1347|1345.8|1346.9|1345.7|1347|1345.8|1346.9|1345.7|1
1627974190000|2021-08-03 07:03:10|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|0
1627974200000|2021-08-03 07:03:20|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1627974230000|2021-08-03 07:03:50|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|2
1627974250000|2021-08-03 07:04:10|||||||||1
1627974270000|2021-08-03 07:04:30|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1627974290000|2021-08-03 07:04:50|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1
1627974300000|2021-08-03 07:05:00|1346.6|1345.4|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|3
1627974310000|2021-08-03 07:05:10|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1
1627974340000|2021-08-03 07:05:40|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|0
1627974350000|2021-08-03 07:05:50|||||||||3
1627974360000|2021-08-03 07:06:00|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1346.5|1345.3|27
1627974390000|2021-08-03 07:06:30|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|2
1627974410000|2021-08-03 07:06:50|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|2
1627974470000|2021-08-03 07:07:50|1346.3|1345.1|1346.1|1344.9|1346.3|1345.1|1346.1|1344.9|3
1627974510000|2021-08-03 07:08:30|||||||||1
1627974540000|2021-08-03 07:09:00|1346.2|1345|1346.1|1344.9|1346.2|1345|1346.1|1344.9|1
1627974590000|2021-08-03 07:09:50|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|3
1627974600000|2021-08-03 07:10:00|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346|1344.8|1
1627974620000|2021-08-03 07:10:20|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|0
1627974630000|2021-08-03 07:10:30|1345.5|1344.3|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|21
1627974640000|2021-08-03 07:10:40|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|6
1627974650000|2021-08-03 07:10:50|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|3
1627974670000|2021-08-03 07:11:10|||||||||1
1627974740000|2021-08-03 07:12:20|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|1
1627974760000|2021-08-03 07:12:40|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1
1627974770000|2021-08-03 07:12:50|||||||||2
1627974780000|2021-08-03 07:13:00|1345.1|1343.9|1344.9|1343.7|1345.1|1343.9|1344.9|1343.7|10
1627974790000|2021-08-03 07:13:10|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1627974820000|2021-08-03 07:13:40|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|20
1627974830000|2021-08-03 07:13:50|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|0
1627974850000|2021-08-03 07:14:10|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|0
1627974860000|2021-08-03 07:14:20|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|0
1627974870000|2021-08-03 07:14:30|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|2
1627974910000|2021-08-03 07:15:10|||||||||3
1627974920000|2021-08-03 07:15:20|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|4
1627974930000|2021-08-03 07:15:30|||||||||2
1627974940000|2021-08-03 07:15:40|1344.7|1343.5|1344.9|1343.7|1345.1|1343.9|1344.7|1343.5|4
1627974970000|2021-08-03 07:16:10|1345.1|1343.9|1344.9|1343.7|1345.1|1343.9|1344.9|1343.7|1
1627974980000|2021-08-03 07:16:20|1344.8|1343.6|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|2
1627974990000|2021-08-03 07:16:30|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1627975000000|2021-08-03 07:16:40|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|0
1627975010000|2021-08-03 07:16:50|1345.1|1343.9|1345|1343.8|1345.1|1343.9|1345|1343.8|0
1627975020000|2021-08-03 07:17:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627975030000|2021-08-03 07:17:10|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|6
1627975050000|2021-08-03 07:17:30|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|0
1627975090000|2021-08-03 07:18:10|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|0
1627975100000|2021-08-03 07:18:20|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|3
1627975120000|2021-08-03 07:18:40|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|2
1627975130000|2021-08-03 07:18:50|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|3
1627975140000|2021-08-03 07:19:00|1345.1|1343.9|1344.9|1343.7|1345.1|1343.9|1344.9|1343.7|7
1627975150000|2021-08-03 07:19:10|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|0
1627975170000|2021-08-03 07:19:30|1345.1|1343.9|1344.9|1343.7|1345.1|1343.9|1344.9|1343.7|0
1627975200000|2021-08-03 07:20:00|||||||||2
1627975270000|2021-08-03 07:21:10|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1627975290000|2021-08-03 07:21:30|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1627975300000|2021-08-03 07:21:40|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.9|1343.7|0
1627975310000|2021-08-03 07:21:50|||||||||2
1627975360000|2021-08-03 07:22:40|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627975370000|2021-08-03 07:22:50|||||||||4
1627975380000|2021-08-03 07:23:00|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1627975390000|2021-08-03 07:23:10|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1627975430000|2021-08-03 07:23:50|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627975440000|2021-08-03 07:24:00|1345.2|1344|1345.1|1343.9|1345.3|1344.1|1345.1|1343.9|0
1627975670000|2021-08-03 07:27:50|||||||||1
1627975680000|2021-08-03 07:28:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|2
1627975740000|2021-08-03 07:29:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627975750000|2021-08-03 07:29:10|1345.2|1344|1345.1|1343.9|1345.2|1344|1345.1|1343.9|2
1627975780000|2021-08-03 07:29:40|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|4
1627975790000|2021-08-03 07:29:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627975800000|2021-08-03 07:30:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1627975830000|2021-08-03 07:30:30|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.1|1343.9|1
1627975860000|2021-08-03 07:31:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627975910000|2021-08-03 07:31:50|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|0
1627975920000|2021-08-03 07:32:00|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|5
1627975930000|2021-08-03 07:32:10|1346|1344.8|1346.5|1345.3|1346.5|1345.3|1346|1344.8|1
1627975940000|2021-08-03 07:32:20|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1627975950000|2021-08-03 07:32:30|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|1
1627975980000|2021-08-03 07:33:00|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627976000000|2021-08-03 07:33:20|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1627976020000|2021-08-03 07:33:40|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1
1627976050000|2021-08-03 07:34:10|1346.8|1345.6|1347.4|1346.2|1347.5|1346.3|1346.8|1345.6|3
1627976060000|2021-08-03 07:34:20|||||||||2
1627976070000|2021-08-03 07:34:30|1347.5|1346.3|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|4
1627976080000|2021-08-03 07:34:40|1347.5|1346.3|1347.7|1346.5|1347.8|1346.6|1347.5|1346.3|2
1627976090000|2021-08-03 07:34:50|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|0
1627976110000|2021-08-03 07:35:10|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|1
1627976130000|2021-08-03 07:35:30|||||||||3
1627976140000|2021-08-03 07:35:40|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|3
1627976150000|2021-08-03 07:35:50|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|1
1627976160000|2021-08-03 07:36:00|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|0
1627976180000|2021-08-03 07:36:20|1348|1346.8|1348.2|1347|1348.2|1347|1348|1346.8|1
1627976190000|2021-08-03 07:36:30|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1627976200000|2021-08-03 07:36:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|7
1627976210000|2021-08-03 07:36:50|1348.7|1347.5|1349|1347.8|1349|1347.8|1348.7|1347.5|3
1627976220000|2021-08-03 07:37:00|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1627976230000|2021-08-03 07:37:10|1349.2|1348|1349.4|1348.2|1349.5|1348.3|1349.2|1348|3
1627976240000|2021-08-03 07:37:20|1349.2|1348|1349.1|1347.9|1349.2|1348|1348.9|1347.7|7
1627976250000|2021-08-03 07:37:30|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|1
1627976260000|2021-08-03 07:37:40|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1348.7|1347.5|9
1627976270000|2021-08-03 07:37:50|1348.9|1347.7|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|1
1627976290000|2021-08-03 07:38:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1627976320000|2021-08-03 07:38:40|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|1
1627976330000|2021-08-03 07:38:50|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|2
1627976340000|2021-08-03 07:39:00|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349|1347.8|11
1627976350000|2021-08-03 07:39:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|1
1627976360000|2021-08-03 07:39:20|1349.3|1348.1|1349.2|1348|1349.4|1348.2|1349.2|1348|4
1627976380000|2021-08-03 07:39:40|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|5
1627976390000|2021-08-03 07:39:50|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1627976400000|2021-08-03 07:40:00|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|0
1627976410000|2021-08-03 07:40:10|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|1
1627976480000|2021-08-03 07:41:20|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|0
1627976490000|2021-08-03 07:41:30|1349|1347.8|1348.8|1347.6|1349|1347.8|1348.8|1347.6|2
1627976500000|2021-08-03 07:41:40|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|1
1627976510000|2021-08-03 07:41:50|1349|1347.8|1349.3|1348.1|1349.3|1348.1|1349|1347.8|5
1627976520000|2021-08-03 07:42:00|1349.2|1348|1349|1347.8|1349.2|1348|1349|1347.8|2
1627976530000|2021-08-03 07:42:10|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1627976540000|2021-08-03 07:42:20|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|5
1627976570000|2021-08-03 07:42:50|||||||||1
1627976580000|2021-08-03 07:43:00|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|7
1627976610000|2021-08-03 07:43:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|3
1627976630000|2021-08-03 07:43:50|1348.6|1347.4|1348.1|1346.9|1348.6|1347.4|1348.1|1346.9|13
1627976670000|2021-08-03 07:44:30|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627976680000|2021-08-03 07:44:40|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|1
1627976690000|2021-08-03 07:44:50|1347.4|1346.2|1347.9|1346.7|1347.9|1346.7|1347.4|1346.2|22
1627976700000|2021-08-03 07:45:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627976720000|2021-08-03 07:45:20|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|2
1627976730000|2021-08-03 07:45:30|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|0
1627976750000|2021-08-03 07:45:50|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|0
1627976760000|2021-08-03 07:46:00|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|0
1627976770000|2021-08-03 07:46:10|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|0
1627976790000|2021-08-03 07:46:30|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|2
1627976800000|2021-08-03 07:46:40|1346.6|1345.4|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|0
1627976810000|2021-08-03 07:46:50|1346.5|1345.3|1346.3|1345.1|1346.6|1345.4|1346.3|1345.1|7
1627976820000|2021-08-03 07:47:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|2
1627976830000|2021-08-03 07:47:10|1346.9|1345.7|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|12
1627976860000|2021-08-03 07:47:40|1347.1|1345.9|1347.1|1345.9|1347.2|1346|1347.1|1345.9|0
1627976910000|2021-08-03 07:48:30|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1627976920000|2021-08-03 07:48:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|11
1627976940000|2021-08-03 07:49:00|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627976960000|2021-08-03 07:49:20|1347.1|1345.9|1347.3|1346.1|1347.3|1346.1|1347.1|1345.9|11
1627976990000|2021-08-03 07:49:50|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1627977050000|2021-08-03 07:50:50|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1
1627977090000|2021-08-03 07:51:30|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|0
1627977100000|2021-08-03 07:51:40|||||||||1
1627977110000|2021-08-03 07:51:50|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627977120000|2021-08-03 07:52:00|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627977150000|2021-08-03 07:52:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1627977160000|2021-08-03 07:52:40|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627977180000|2021-08-03 07:53:00|1347.6|1346.4|1347.8|1346.6|1347.9|1346.7|1347.6|1346.4|1
1627977190000|2021-08-03 07:53:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1
1627977200000|2021-08-03 07:53:20|1347.8|1346.6|1348.1|1346.9|1348.1|1346.9|1347.8|1346.6|1
1627977210000|2021-08-03 07:53:30|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|0
1627977280000|2021-08-03 07:54:40|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627977290000|2021-08-03 07:54:50|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1
1627977310000|2021-08-03 07:55:10|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627977340000|2021-08-03 07:55:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1627977390000|2021-08-03 07:56:30|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|0
1627977410000|2021-08-03 07:56:50|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|2
1627977420000|2021-08-03 07:57:00|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.4|1346.2|0
1627977470000|2021-08-03 07:57:50|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|17
1627977480000|2021-08-03 07:58:00|1347.3|1346.1|1347.1|1345.9|1347.3|1346.1|1346.9|1345.7|0
1627977490000|2021-08-03 07:58:10|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|2
1627977510000|2021-08-03 07:58:30|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627977520000|2021-08-03 07:58:40|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1627977530000|2021-08-03 07:58:50|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|0
1627977600000|2021-08-03 08:00:00|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1
1627977610000|2021-08-03 08:00:10|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1
1627977630000|2021-08-03 08:00:30|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|1
1627977650000|2021-08-03 08:00:50|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|1
1627977660000|2021-08-03 08:01:00|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|2
1627977690000|2021-08-03 08:01:30|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|0
1627977710000|2021-08-03 08:01:50|1346.7|1345.5|1347.1|1345.9|1347.1|1345.9|1346.7|1345.5|19
1627977720000|2021-08-03 08:02:00|1347|1345.8|1346.7|1345.5|1347|1345.8|1346.7|1345.5|2
1627977750000|2021-08-03 08:02:30|1346.6|1345.4|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|0
1627977770000|2021-08-03 08:02:50|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|1
1627977780000|2021-08-03 08:03:00|||||||||1
1627977830000|2021-08-03 08:03:50|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1
1627977840000|2021-08-03 08:04:00|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627977880000|2021-08-03 08:04:40|1346.6|1345.4|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|1
1627977900000|2021-08-03 08:05:00|||||||||1
1627977910000|2021-08-03 08:05:10|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|0
1627977930000|2021-08-03 08:05:30|1346.2|1345|1345.9|1344.7|1346.3|1345.1|1345.9|1344.7|9
1627977940000|2021-08-03 08:05:40|1346|1344.8|1346.3|1345.1|1346.3|1345.1|1346|1344.8|1
1627977960000|2021-08-03 08:06:00|1346.2|1345|1346.2|1345|1346.2|1345|1346.1|1344.9|0
1627977970000|2021-08-03 08:06:10|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627977990000|2021-08-03 08:06:30|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|3
1627978020000|2021-08-03 08:07:00|||||||||2
1627978040000|2021-08-03 08:07:20|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627978050000|2021-08-03 08:07:30|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|0
1627978070000|2021-08-03 08:07:50|1346|1344.8|1346.1|1344.9|1346.1|1344.9|1346|1344.8|0
1627978080000|2021-08-03 08:08:00|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|1
1627978090000|2021-08-03 08:08:10|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|0
1627978130000|2021-08-03 08:08:50|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1627978140000|2021-08-03 08:09:00|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.5|1344.3|6
1627978150000|2021-08-03 08:09:10|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627978160000|2021-08-03 08:09:20|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|0
1627978180000|2021-08-03 08:09:40|1346.1|1344.9|1345.9|1344.7|1346.1|1344.9|1345.9|1344.7|1
1627978210000|2021-08-03 08:10:10|1345.8|1344.6|1346.1|1344.9|1346.1|1344.9|1345.8|1344.6|1
1627978230000|2021-08-03 08:10:30|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1
1627978250000|2021-08-03 08:10:50|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1627978310000|2021-08-03 08:11:50|1345.9|1344.7|1346.1|1344.9|1346.1|1344.9|1345.9|1344.7|2
1627978350000|2021-08-03 08:12:30|||||||||1
1627978360000|2021-08-03 08:12:40|||||||||5
1627978390000|2021-08-03 08:13:10|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|6
1627978400000|2021-08-03 08:13:20|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|0
1627978410000|2021-08-03 08:13:30|1345.8|1344.6|1346.1|1344.9|1346.1|1344.9|1345.8|1344.6|1
1627978420000|2021-08-03 08:13:40|1346.2|1345|1346.3|1345.1|1346.3|1345.1|1346.2|1345|9
1627978440000|2021-08-03 08:14:00|1346.2|1345|1345.8|1344.6|1346.2|1345|1345.7|1344.5|5
1627978450000|2021-08-03 08:14:10|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|0
1627978460000|2021-08-03 08:14:20|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|0
1627978480000|2021-08-03 08:14:40|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|2
1627978500000|2021-08-03 08:15:00|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|1
1627978530000|2021-08-03 08:15:30|1345.7|1344.5|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|0
1627978610000|2021-08-03 08:16:50|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1
1627978640000|2021-08-03 08:17:20|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|2
1627978690000|2021-08-03 08:18:10|1346.4|1345.2|1347|1345.8|1347|1345.8|1346.4|1345.2|0
1627978700000|2021-08-03 08:18:20|1346.9|1345.7|1346.7|1345.5|1347|1345.8|1346.7|1345.5|3
1627978710000|2021-08-03 08:18:30|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|0
1627978720000|2021-08-03 08:18:40|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|0
1627978740000|2021-08-03 08:19:00|1346.2|1345|1346.1|1344.9|1346.2|1345|1346.1|1344.9|0
1627978770000|2021-08-03 08:19:30|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|1
1627978790000|2021-08-03 08:19:50|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627978800000|2021-08-03 08:20:00|1346.2|1345|1346.6|1345.4|1346.6|1345.4|1346.2|1345|1
1627978860000|2021-08-03 08:21:00|||||||||1
1627978880000|2021-08-03 08:21:20|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|2
1627978910000|2021-08-03 08:21:50|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|2
1627978920000|2021-08-03 08:22:00|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|2
1627978930000|2021-08-03 08:22:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|3
1627978960000|2021-08-03 08:22:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1627978980000|2021-08-03 08:23:00|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1
1627979000000|2021-08-03 08:23:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627979010000|2021-08-03 08:23:30|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|0
1627979020000|2021-08-03 08:23:40|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627979030000|2021-08-03 08:23:50|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|3
1627979040000|2021-08-03 08:24:00|1347|1345.8|1346.8|1345.6|1347|1345.8|1346.8|1345.6|2
1627979060000|2021-08-03 08:24:20|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|5
1627979080000|2021-08-03 08:24:40|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1346.4|1345.2|0
1627979130000|2021-08-03 08:25:30|1346.4|1345.2|1346|1344.8|1346.4|1345.2|1345.9|1344.7|3
1627979140000|2021-08-03 08:25:40|1345.9|1344.7|1346.4|1345.2|1346.4|1345.2|1345.9|1344.7|3
1627979190000|2021-08-03 08:26:30|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|5
1627979210000|2021-08-03 08:26:50|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|1
1627979220000|2021-08-03 08:27:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1
1627979240000|2021-08-03 08:27:20|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|2
1627979250000|2021-08-03 08:27:30|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627979280000|2021-08-03 08:28:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1627979290000|2021-08-03 08:28:10|1346.7|1345.5|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|0
1627979300000|2021-08-03 08:28:20|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627979310000|2021-08-03 08:28:30|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|0
1627979330000|2021-08-03 08:28:50|1347.1|1345.9|1347.2|1346|1347.3|1346.1|1347.1|1345.9|0
1627979340000|2021-08-03 08:29:00|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1627979370000|2021-08-03 08:29:30|||||||||2
1627979460000|2021-08-03 08:31:00|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1627979500000|2021-08-03 08:31:40|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|1
1627979510000|2021-08-03 08:31:50|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|0
1627979540000|2021-08-03 08:32:20|||||||||1
1627979560000|2021-08-03 08:32:40|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627979570000|2021-08-03 08:32:50|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|2
1627979630000|2021-08-03 08:33:50|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|2
1627979640000|2021-08-03 08:34:00|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.2|1346|6
1627979680000|2021-08-03 08:34:40|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1
1627979690000|2021-08-03 08:34:50|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1627979700000|2021-08-03 08:35:00|1347.6|1346.4|1347.7|1346.5|1347.8|1346.6|1347.6|1346.4|1
1627979730000|2021-08-03 08:35:30|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|0
1627979740000|2021-08-03 08:35:40|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|1
1627979750000|2021-08-03 08:35:50|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|2
1627979760000|2021-08-03 08:36:00|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1
1627979780000|2021-08-03 08:36:20|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1627979790000|2021-08-03 08:36:30|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1627979800000|2021-08-03 08:36:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1627979810000|2021-08-03 08:36:50|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|1
1627979820000|2021-08-03 08:37:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|1
1627979850000|2021-08-03 08:37:30|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|2
1627979910000|2021-08-03 08:38:30|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627979930000|2021-08-03 08:38:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|4
1627979940000|2021-08-03 08:39:00|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|3
1627979960000|2021-08-03 08:39:20|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1
1627979980000|2021-08-03 08:39:40|1347.4|1346.2|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|1
1627979990000|2021-08-03 08:39:50|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1627980000000|2021-08-03 08:40:00|1347.5|1346.3|1347.8|1346.6|1347.8|1346.6|1347.3|1346.1|6
1627980050000|2021-08-03 08:40:50|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|2
1627980070000|2021-08-03 08:41:10|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.6|1346.4|1
1627980120000|2021-08-03 08:42:00|||||||||1
1627980140000|2021-08-03 08:42:20|1347.2|1346|1347.1|1345.9|1347.2|1346|1347.1|1345.9|1
1627980150000|2021-08-03 08:42:30|1346.9|1345.7|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|0
1627980160000|2021-08-03 08:42:40|1347|1345.8|1347.3|1346.1|1347.3|1346.1|1347|1345.8|4
1627980170000|2021-08-03 08:42:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1627980180000|2021-08-03 08:43:00|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627980190000|2021-08-03 08:43:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|2
1627980200000|2021-08-03 08:43:20|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1627980240000|2021-08-03 08:44:00|1346.9|1345.7|1347|1345.8|1347|1345.8|1346.9|1345.7|1
1627980250000|2021-08-03 08:44:10|1346.9|1345.7|1346.3|1345.1|1346.9|1345.7|1346.2|1345|3
1627980260000|2021-08-03 08:44:20|1346.7|1345.5|1346.4|1345.2|1346.7|1345.5|1346.4|1345.2|2
1627980270000|2021-08-03 08:44:30|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.4|1345.2|0
1627980280000|2021-08-03 08:44:40|1346.4|1345.2|1345.9|1344.7|1346.5|1345.3|1345.9|1344.7|2
1627980300000|2021-08-03 08:45:00|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1
1627980310000|2021-08-03 08:45:10|1345.9|1344.7|1346.1|1344.9|1346.1|1344.9|1345.9|1344.7|18
1627980340000|2021-08-03 08:45:40|1346.2|1345|1346.3|1345.1|1346.3|1345.1|1346.2|1345|0
1627980360000|2021-08-03 08:46:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1
1627980370000|2021-08-03 08:46:10|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1627980400000|2021-08-03 08:46:40|1346.6|1345.4|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|0
1627980430000|2021-08-03 08:47:10|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1
1627980460000|2021-08-03 08:47:40|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|3
1627980470000|2021-08-03 08:47:50|1346.9|1345.7|1346.9|1345.7|1347|1345.8|1346.9|1345.7|1
1627980480000|2021-08-03 08:48:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|2
1627980490000|2021-08-03 08:48:10|1347.1|1345.9|1347.2|1346|1347.3|1346.1|1347.1|1345.9|10
1627980520000|2021-08-03 08:48:40|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1627980560000|2021-08-03 08:49:20|1347.4|1346.2|1347.5|1346.3|1347.7|1346.5|1347.4|1346.2|0
1627980580000|2021-08-03 08:49:40|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1627980590000|2021-08-03 08:49:50|||||||||1
1627980600000|2021-08-03 08:50:00|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1627980610000|2021-08-03 08:50:10|1347|1345.8|1347.3|1346.1|1347.3|1346.1|1347|1345.8|3
1627980620000|2021-08-03 08:50:20|1347.1|1345.9|1347.3|1346.1|1347.3|1346.1|1347.1|1345.9|1
1627980640000|2021-08-03 08:50:40|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|2
1627980660000|2021-08-03 08:51:00|1347.3|1346.1|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|1
1627980670000|2021-08-03 08:51:10|1347.2|1346|1346.9|1345.7|1347.2|1346|1346.9|1345.7|0
1627980680000|2021-08-03 08:51:20|1347.1|1345.9|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|1
1627980700000|2021-08-03 08:51:40|1346.4|1345.2|1346.5|1345.3|1346.5|1345.3|1346.4|1345.2|9
1627980710000|2021-08-03 08:51:50|1346.4|1345.2|1346|1344.8|1346.4|1345.2|1346|1344.8|0
1627980720000|2021-08-03 08:52:00|1345.9|1344.7|1346.2|1345|1346.2|1345|1345.9|1344.7|0
1627980730000|2021-08-03 08:52:10|1346.1|1344.9|1345.9|1344.7|1346.1|1344.9|1345.9|1344.7|2
1627980740000|2021-08-03 08:52:20|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|0
1627980760000|2021-08-03 08:52:40|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|2
1627980770000|2021-08-03 08:52:50|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|6
1627980780000|2021-08-03 08:53:00|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1
1627980790000|2021-08-03 08:53:10|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|10
1627980830000|2021-08-03 08:53:50|1345.6|1344.4|1345.4|1344.2|1345.6|1344.4|1345.3|1344.1|1
1627980840000|2021-08-03 08:54:00|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|0
1627980870000|2021-08-03 08:54:30|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1
1627980880000|2021-08-03 08:54:40|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|11
1627980890000|2021-08-03 08:54:50|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1
1627980900000|2021-08-03 08:55:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627980910000|2021-08-03 08:55:10|1344.9|1343.7|1345.2|1344|1345.2|1344|1344.9|1343.7|13
1627980920000|2021-08-03 08:55:20|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|14
1627980960000|2021-08-03 08:56:00|1345.6|1344.4|1345.4|1344.2|1345.6|1344.4|1345.3|1344.1|2
1627981100000|2021-08-03 08:58:20|1345.5|1344.3|1345.4|1344.2|1345.6|1344.4|1345.4|1344.2|2
1627981140000|2021-08-03 08:59:00|1345.6|1344.4|1345.7|1344.5|1345.8|1344.6|1345.6|1344.4|7
1627981170000|2021-08-03 08:59:30|1345.8|1344.6|1345.9|1344.7|1346|1344.8|1345.8|1344.6|2
1627981180000|2021-08-03 08:59:40|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|2
1627981190000|2021-08-03 08:59:50|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627981200000|2021-08-03 09:00:00|1346|1344.8|1345.9|1344.7|1346.1|1344.9|1345.8|1344.6|4
1627981210000|2021-08-03 09:00:10|1346.1|1344.9|1346.2|1345|1346.2|1345|1346.1|1344.9|1
1627981260000|2021-08-03 09:01:00|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|0
1627981270000|2021-08-03 09:01:10|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|7
1627981290000|2021-08-03 09:01:30|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1345.6|1344.4|12
1627981300000|2021-08-03 09:01:40|||||||||1
1627981320000|2021-08-03 09:02:00|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|1
1627981350000|2021-08-03 09:02:30|1346.1|1344.9|1345.9|1344.7|1346.1|1344.9|1345.9|1344.7|1
1627981360000|2021-08-03 09:02:40|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|0
1627981370000|2021-08-03 09:02:50|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1627981430000|2021-08-03 09:03:50|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|2
1627981490000|2021-08-03 09:04:50|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627981500000|2021-08-03 09:05:00|||||||||1
1627981520000|2021-08-03 09:05:20|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|2
1627981540000|2021-08-03 09:05:40|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1
1627981580000|2021-08-03 09:06:20|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|2
1627981590000|2021-08-03 09:06:30|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|4
1627981600000|2021-08-03 09:06:40|1346.1|1344.9|1346.7|1345.5|1346.7|1345.5|1346.1|1344.9|8
1627981610000|2021-08-03 09:06:50|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|2
1627981620000|2021-08-03 09:07:00|1346.9|1345.7|1347.2|1346|1347.2|1346|1346.9|1345.7|1
1627981630000|2021-08-03 09:07:10|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|9
1627981660000|2021-08-03 09:07:40|1347.4|1346.2|1347.2|1346|1347.4|1346.2|1347.2|1346|0
1627981680000|2021-08-03 09:08:00|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1627981690000|2021-08-03 09:08:10|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1627981700000|2021-08-03 09:08:20|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|1
1627981740000|2021-08-03 09:09:00|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|4
1627981750000|2021-08-03 09:09:10|1346.6|1345.4|1346.2|1345|1346.6|1345.4|1346.2|1345|8
1627981760000|2021-08-03 09:09:20|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|1
1627981780000|2021-08-03 09:09:40|1346.3|1345.1|1346.1|1344.9|1346.3|1345.1|1346.1|1344.9|0
1627981800000|2021-08-03 09:10:00|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.8|1344.6|2
1627981810000|2021-08-03 09:10:10|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627981840000|2021-08-03 09:10:40|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|2
1627981860000|2021-08-03 09:11:00|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|0
1627981910000|2021-08-03 09:11:50|||||||||1
1627981970000|2021-08-03 09:12:50|||||||||1
1627981980000|2021-08-03 09:13:00|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627981990000|2021-08-03 09:13:10|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|5
1627982000000|2021-08-03 09:13:20|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1627982010000|2021-08-03 09:13:30|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|5
1627982030000|2021-08-03 09:13:50|||||||||1
1627982040000|2021-08-03 09:14:00|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1
1627982050000|2021-08-03 09:14:10|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|1
1627982060000|2021-08-03 09:14:20|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|2
1627982070000|2021-08-03 09:14:30|1345.4|1344.2|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|1
1627982100000|2021-08-03 09:15:00|1345.7|1344.5|1345.3|1344.1|1345.7|1344.5|1345.3|1344.1|4
1627982130000|2021-08-03 09:15:30|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|4
1627982150000|2021-08-03 09:15:50|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|1
1627982160000|2021-08-03 09:16:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1
1627982170000|2021-08-03 09:16:10|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|1
1627982190000|2021-08-03 09:16:30|1344.9|1343.7|1345.2|1344|1345.2|1344|1344.9|1343.7|3
1627982210000|2021-08-03 09:16:50|1345.1|1343.9|1344.6|1343.4|1345.1|1343.9|1344.6|1343.4|10
1627982230000|2021-08-03 09:17:10|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|2
1627982250000|2021-08-03 09:17:30|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|2
1627982260000|2021-08-03 09:17:40|1344.7|1343.5|1344.7|1343.5|1344.8|1343.6|1344.6|1343.4|5
1627982270000|2021-08-03 09:17:50|1344.6|1343.4|1344.7|1343.5|1344.7|1343.5|1344.6|1343.4|0
1627982310000|2021-08-03 09:18:30|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|1
1627982320000|2021-08-03 09:18:40|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|0
1627982330000|2021-08-03 09:18:50|1344.7|1343.5|1344.4|1343.2|1344.7|1343.5|1344.3|1343.1|1
1627982350000|2021-08-03 09:19:10|1344.6|1343.4|1344.7|1343.5|1344.7|1343.5|1344.6|1343.4|0
1627982360000|2021-08-03 09:19:20|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1627982370000|2021-08-03 09:19:30|1344.7|1343.5|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|5
1627982410000|2021-08-03 09:20:10|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|4
1627982420000|2021-08-03 09:20:20|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|8
1627982430000|2021-08-03 09:20:30|||||||||5
1627982440000|2021-08-03 09:20:40|||||||||1
1627982450000|2021-08-03 09:20:50|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|0
1627982480000|2021-08-03 09:21:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1627982490000|2021-08-03 09:21:30|1344.4|1343.2|1344.4|1343.2|1344.6|1343.4|1344.4|1343.2|3
1627982500000|2021-08-03 09:21:40|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1627982510000|2021-08-03 09:21:50|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|7
1627982520000|2021-08-03 09:22:00|||||||||1
1627982540000|2021-08-03 09:22:20|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|2
1627982560000|2021-08-03 09:22:40|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1
1627982570000|2021-08-03 09:22:50|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|24
1627982580000|2021-08-03 09:23:00|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|2
1627982590000|2021-08-03 09:23:10|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|1
1627982600000|2021-08-03 09:23:20|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|2
1627982610000|2021-08-03 09:23:30|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|0
1627982620000|2021-08-03 09:23:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|6
1627982630000|2021-08-03 09:23:50|1343.5|1342.3|1343.3|1342.1|1343.5|1342.3|1343.3|1342.1|1
1627982690000|2021-08-03 09:24:50|||||||||2
1627982740000|2021-08-03 09:25:40|1343.4|1342.2|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|0
1627982750000|2021-08-03 09:25:50|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|3
1627982790000|2021-08-03 09:26:30|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|0
1627982810000|2021-08-03 09:26:50|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1344|1342.8|0
1627982820000|2021-08-03 09:27:00|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|2
1627982830000|2021-08-03 09:27:10|1343.7|1342.5|1343.4|1342.2|1343.7|1342.5|1343.4|1342.2|8
1627982850000|2021-08-03 09:27:30|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1
1627982860000|2021-08-03 09:27:40|1343.4|1342.2|1343.7|1342.5|1343.7|1342.5|1343.4|1342.2|3
1627982870000|2021-08-03 09:27:50|||||||||1
1627982890000|2021-08-03 09:28:10|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|5
1627982910000|2021-08-03 09:28:30|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|1
1627982920000|2021-08-03 09:28:40|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|7
1627982930000|2021-08-03 09:28:50|||||||||2
1627982940000|2021-08-03 09:29:00|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|36
1627982950000|2021-08-03 09:29:10|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|4
1627982960000|2021-08-03 09:29:20|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|4
1627982970000|2021-08-03 09:29:30|||||||||7
1627982980000|2021-08-03 09:29:40|1342.3|1341.1|1342.9|1341.7|1343.1|1341.9|1342.3|1341.1|10
1627983000000|2021-08-03 09:30:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|2
1627983010000|2021-08-03 09:30:10|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1627983030000|2021-08-03 09:30:30|||||||||1
1627983050000|2021-08-03 09:30:50|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|2
1627983060000|2021-08-03 09:31:00|1343.7|1342.5|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|1
1627983080000|2021-08-03 09:31:20|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1627983090000|2021-08-03 09:31:30|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|3
1627983110000|2021-08-03 09:31:50|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1627983120000|2021-08-03 09:32:00|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1
1627983130000|2021-08-03 09:32:10|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|1
1627983150000|2021-08-03 09:32:30|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1344|1342.8|0
1627983160000|2021-08-03 09:32:40|1344.2|1343|1344.8|1343.6|1344.8|1343.6|1344.2|1343|11
1627983170000|2021-08-03 09:32:50|1344.7|1343.5|1344.4|1343.2|1344.7|1343.5|1344.4|1343.2|3
1627983330000|2021-08-03 09:35:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|18
1627983340000|2021-08-03 09:35:40|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.2|1344|1
1627983360000|2021-08-03 09:36:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|5
1627983400000|2021-08-03 09:36:40|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|2
1627983420000|2021-08-03 09:37:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1627983440000|2021-08-03 09:37:20|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|4
1627983450000|2021-08-03 09:37:30|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.8|1344.6|1
1627983480000|2021-08-03 09:38:00|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|3
1627983490000|2021-08-03 09:38:10|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1627983510000|2021-08-03 09:38:30|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|0
1627983560000|2021-08-03 09:39:20|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|2
1627983570000|2021-08-03 09:39:30|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627983580000|2021-08-03 09:39:40|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1
1627983590000|2021-08-03 09:39:50|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627983630000|2021-08-03 09:40:30|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1
1627983660000|2021-08-03 09:41:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627983690000|2021-08-03 09:41:30|1345.4|1344.2|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|2
1627983700000|2021-08-03 09:41:40|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1
1627983730000|2021-08-03 09:42:10|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|0
1627983760000|2021-08-03 09:42:40|1345.6|1344.4|1345.4|1344.2|1345.6|1344.4|1345.4|1344.2|1
1627983770000|2021-08-03 09:42:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1627983780000|2021-08-03 09:43:00|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|4
1627983790000|2021-08-03 09:43:10|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|1
1627983810000|2021-08-03 09:43:30|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|2
1627983820000|2021-08-03 09:43:40|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1
1627983900000|2021-08-03 09:45:00|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|0
1627983950000|2021-08-03 09:45:50|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|0
1627983970000|2021-08-03 09:46:10|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|0
1627984010000|2021-08-03 09:46:50|1345.8|1344.6|1345.6|1344.4|1345.8|1344.6|1345.6|1344.4|1
1627984030000|2021-08-03 09:47:10|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|0
1627984050000|2021-08-03 09:47:30|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1627984080000|2021-08-03 09:48:00|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|0
1627984120000|2021-08-03 09:48:40|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|1
1627984130000|2021-08-03 09:48:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627984150000|2021-08-03 09:49:10|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|1
1627984170000|2021-08-03 09:49:30|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|2
1627984250000|2021-08-03 09:50:50|||||||||1
1627984280000|2021-08-03 09:51:20|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1627984290000|2021-08-03 09:51:30|||||||||1
1627984330000|2021-08-03 09:52:10|1345.3|1344.1|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|0
1627984360000|2021-08-03 09:52:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627984370000|2021-08-03 09:52:50|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1627984380000|2021-08-03 09:53:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627984390000|2021-08-03 09:53:10|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|5
1627984400000|2021-08-03 09:53:20|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|0
1627984420000|2021-08-03 09:53:40|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1627984440000|2021-08-03 09:54:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1627984460000|2021-08-03 09:54:20|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1627984480000|2021-08-03 09:54:40|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|2
1627984490000|2021-08-03 09:54:50|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|0
1627984500000|2021-08-03 09:55:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627984510000|2021-08-03 09:55:10|1345|1343.8|1345.2|1344|1345.2|1344|1345|1343.8|0
1627984540000|2021-08-03 09:55:40|||||||||2
1627984550000|2021-08-03 09:55:50|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.2|1344|1
1627984560000|2021-08-03 09:56:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1
1627984570000|2021-08-03 09:56:10|||||||||1
1627984580000|2021-08-03 09:56:20|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|1
1627984630000|2021-08-03 09:57:10|||||||||1
1627984710000|2021-08-03 09:58:30|||||||||5
1627984720000|2021-08-03 09:58:40|||||||||2
1627984740000|2021-08-03 09:59:00|||||||||1
1627984790000|2021-08-03 09:59:50|||||||||1
1627984850000|2021-08-03 10:00:50|||||||||1
1627984860000|2021-08-03 10:01:00|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|5
1627984900000|2021-08-03 10:01:40|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1627984910000|2021-08-03 10:01:50|||||||||1
1627984960000|2021-08-03 10:02:40|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|4
1627984980000|2021-08-03 10:03:00|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|0
1627984990000|2021-08-03 10:03:10|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627985040000|2021-08-03 10:04:00|1345.2|1344|1345.2|1344|1345.3|1344.1|1345.2|1344|1
1627985050000|2021-08-03 10:04:10|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.2|1344|0
1627985060000|2021-08-03 10:04:20|1345.1|1343.9|1345.2|1344|1345.2|1344|1345.1|1343.9|0
1627985110000|2021-08-03 10:05:10|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.2|1344|0
1627985170000|2021-08-03 10:06:10|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1627985200000|2021-08-03 10:06:40|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.2|1344|0
1627985230000|2021-08-03 10:07:10|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|7
1627985280000|2021-08-03 10:08:00|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|11
1627985310000|2021-08-03 10:08:30|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1627985330000|2021-08-03 10:08:50|||||||||1
1627985370000|2021-08-03 10:09:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.1|1343.9|3
1627985380000|2021-08-03 10:09:40|1345.3|1344.1|1345.7|1344.5|1345.7|1344.5|1345.3|1344.1|5
1627985390000|2021-08-03 10:09:50|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|1
1627985400000|2021-08-03 10:10:00|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|1
1627985410000|2021-08-03 10:10:10|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|4
1627985460000|2021-08-03 10:11:00|1345.9|1344.7|1345.9|1344.7|1346|1344.8|1345.9|1344.7|2
1627985480000|2021-08-03 10:11:20|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|0
1627985490000|2021-08-03 10:11:30|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|2
1627985510000|2021-08-03 10:11:50|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|2
1627985530000|2021-08-03 10:12:10|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|1
1627985550000|2021-08-03 10:12:30|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1
1627985560000|2021-08-03 10:12:40|1346.6|1345.4|1347|1345.8|1347|1345.8|1346.6|1345.4|9
1627985580000|2021-08-03 10:13:00|||||||||1
1627985590000|2021-08-03 10:13:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|4
1627985600000|2021-08-03 10:13:20|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1627985630000|2021-08-03 10:13:50|1346.9|1345.7|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|1
1627985640000|2021-08-03 10:14:00|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1627985650000|2021-08-03 10:14:10|1346.5|1345.3|1346.3|1345.1|1346.5|1345.3|1346.3|1345.1|3
1627985660000|2021-08-03 10:14:20|||||||||10
1627985670000|2021-08-03 10:14:30|1346.2|1345|1346.1|1344.9|1346.2|1345|1346.1|1344.9|3
1627985690000|2021-08-03 10:14:50|1346|1344.8|1346.2|1345|1346.3|1345.1|1345.9|1344.7|9
1627985710000|2021-08-03 10:15:10|1346.3|1345.1|1346.2|1345|1346.3|1345.1|1346.2|1345|7
1627985720000|2021-08-03 10:15:20|1346.5|1345.3|1346.7|1345.5|1346.7|1345.5|1346.5|1345.3|32
1627985730000|2021-08-03 10:15:30|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|1
1627985750000|2021-08-03 10:15:50|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1627985760000|2021-08-03 10:16:00|1346.2|1345|1346.3|1345.1|1346.3|1345.1|1346.2|1345|3
1627985770000|2021-08-03 10:16:10|1346.4|1345.2|1346.1|1344.9|1346.4|1345.2|1346.1|1344.9|10
1627985810000|2021-08-03 10:16:50|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|0
1627985820000|2021-08-03 10:17:00|1346.1|1344.9|1346.4|1345.2|1346.4|1345.2|1346.1|1344.9|2
1627985830000|2021-08-03 10:17:10|1346.6|1345.4|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|5
1627985850000|2021-08-03 10:17:30|1346.2|1345|1345.7|1344.5|1346.2|1345|1345.7|1344.5|22
1627985860000|2021-08-03 10:17:40|1345.6|1344.4|1345.9|1344.7|1345.9|1344.7|1345.6|1344.4|5
1627985870000|2021-08-03 10:17:50|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.9|1344.7|0
1627985880000|2021-08-03 10:18:00|1346|1344.8|1346.4|1345.2|1346.4|1345.2|1346|1344.8|1
1627985910000|2021-08-03 10:18:30|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|2
1627985930000|2021-08-03 10:18:50|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1627985940000|2021-08-03 10:19:00|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|1
1627985950000|2021-08-03 10:19:10|||||||||1
1627985960000|2021-08-03 10:19:20|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|0
1627985990000|2021-08-03 10:19:50|1346.4|1345.2|1346.6|1345.4|1346.6|1345.4|1346.4|1345.2|1
1627986000000|2021-08-03 10:20:00|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1
1627986020000|2021-08-03 10:20:20|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|2
1627986030000|2021-08-03 10:20:30|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1
1627986070000|2021-08-03 10:21:10|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|7
1627986090000|2021-08-03 10:21:30|||||||||2
1627986100000|2021-08-03 10:21:40|1346.1|1344.9|1346.2|1345|1346.2|1345|1346.1|1344.9|0
1627986140000|2021-08-03 10:22:20|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|2
1627986170000|2021-08-03 10:22:50|||||||||2
1627986220000|2021-08-03 10:23:40|1346|1344.8|1345.8|1344.6|1346|1344.8|1345.8|1344.6|1
1627986230000|2021-08-03 10:23:50|1345.6|1344.4|1345.7|1344.5|1345.8|1344.6|1345.6|1344.4|3
1627986240000|2021-08-03 10:24:00|1345.6|1344.4|1345.3|1344.1|1345.7|1344.5|1345.3|1344.1|46
1627986250000|2021-08-03 10:24:10|1345.6|1344.4|1345.8|1344.6|1345.8|1344.6|1345.6|1344.4|18
1627986260000|2021-08-03 10:24:20|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.4|1344.2|39
1627986280000|2021-08-03 10:24:40|1345.4|1344.2|1345.9|1344.7|1345.9|1344.7|1345.3|1344.1|15
1627986290000|2021-08-03 10:24:50|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|0
1627986300000|2021-08-03 10:25:00|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1
1627986310000|2021-08-03 10:25:10|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1
1627986320000|2021-08-03 10:25:20|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|0
1627986340000|2021-08-03 10:25:40|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|2
1627986350000|2021-08-03 10:25:50|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|3
1627986360000|2021-08-03 10:26:00|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.8|1344.6|5
1627986370000|2021-08-03 10:26:10|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|3
1627986380000|2021-08-03 10:26:20|1345.7|1344.5|1346.1|1344.9|1346.1|1344.9|1345.7|1344.5|9
1627986390000|2021-08-03 10:26:30|1346.2|1345|1346.3|1345.1|1346.3|1345.1|1346.2|1345|1
1627986400000|2021-08-03 10:26:40|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|5
1627986410000|2021-08-03 10:26:50|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.1|1344.9|83
1627986430000|2021-08-03 10:27:10|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1
1627986440000|2021-08-03 10:27:20|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1
1627986450000|2021-08-03 10:27:30|1346.7|1345.5|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|0
1627986460000|2021-08-03 10:27:40|1347|1345.8|1347|1345.8|1347|1345.8|1346.9|1345.7|10
1627986470000|2021-08-03 10:27:50|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1
1627986490000|2021-08-03 10:28:10|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|35
1627986500000|2021-08-03 10:28:20|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.3|1346.1|13
1627986520000|2021-08-03 10:28:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|41
1627986530000|2021-08-03 10:28:50|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|1
1627986540000|2021-08-03 10:29:00|1347.8|1346.6|1348.3|1347.1|1348.3|1347.1|1347.8|1346.6|19
1627986550000|2021-08-03 10:29:10|1348.4|1347.2|1348.1|1346.9|1348.5|1347.3|1348.1|1346.9|18
1627986560000|2021-08-03 10:29:20|1347.9|1346.7|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|4
1627986570000|2021-08-03 10:29:30|1347.9|1346.7|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|10
1627986580000|2021-08-03 10:29:40|1347.6|1346.4|1347.8|1346.6|1347.8|1346.6|1347.6|1346.4|28
1627986590000|2021-08-03 10:29:50|1347.9|1346.7|1348.2|1347|1348.2|1347|1347.8|1346.6|6
1627986600000|2021-08-03 10:30:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|3
1627986620000|2021-08-03 10:30:20|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|14
1627986630000|2021-08-03 10:30:30|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1627986640000|2021-08-03 10:30:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|3
1627986650000|2021-08-03 10:30:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|9
1627986660000|2021-08-03 10:31:00|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|55
1627986670000|2021-08-03 10:31:10|1347.9|1346.7|1348.3|1347.1|1348.3|1347.1|1347.9|1346.7|28
1627986690000|2021-08-03 10:31:30|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|5
1627986700000|2021-08-03 10:31:40|1348.3|1347.1|1348.7|1347.5|1348.7|1347.5|1348.3|1347.1|19
1627986730000|2021-08-03 10:32:10|||||||||4
1627986750000|2021-08-03 10:32:30|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|11
1627986770000|2021-08-03 10:32:50|1348.6|1347.4|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|7
1627986780000|2021-08-03 10:33:00|1348|1346.8|1348.2|1347|1348.2|1347|1348|1346.8|3
1627986800000|2021-08-03 10:33:20|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627986880000|2021-08-03 10:34:40|1348.2|1347|1347.8|1346.6|1348.2|1347|1347.8|1346.6|6
1627986900000|2021-08-03 10:35:00|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|2
1627986910000|2021-08-03 10:35:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1
1627986920000|2021-08-03 10:35:20|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|0
1627986930000|2021-08-03 10:35:30|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|13
1627986940000|2021-08-03 10:35:40|1348.3|1347.1|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|0
1627986960000|2021-08-03 10:36:00|||||||||1
1627986970000|2021-08-03 10:36:10|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|4
1627986980000|2021-08-03 10:36:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1
1627987010000|2021-08-03 10:36:50|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|9
1627987020000|2021-08-03 10:37:00|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|6
1627987030000|2021-08-03 10:37:10|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|3
1627987060000|2021-08-03 10:37:40|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|0
1627987070000|2021-08-03 10:37:50|1348.4|1347.2|1348.5|1347.3|1348.5|1347.3|1348.4|1347.2|3
1627987080000|2021-08-03 10:38:00|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1
1627987100000|2021-08-03 10:38:20|1348.6|1347.4|1348.3|1347.1|1348.6|1347.4|1348.3|1347.1|9
1627987130000|2021-08-03 10:38:50|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|5
1627987140000|2021-08-03 10:39:00|1348.3|1347.1|1347.9|1346.7|1348.3|1347.1|1347.9|1346.7|7
1627987160000|2021-08-03 10:39:20|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1627987170000|2021-08-03 10:39:30|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|11
1627987180000|2021-08-03 10:39:40|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348|1346.8|3
1627987190000|2021-08-03 10:39:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1627987200000|2021-08-03 10:40:00|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|20
1627987220000|2021-08-03 10:40:20|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|2
1627987230000|2021-08-03 10:40:30|1348.1|1346.9|1348.1|1346.9|1348.2|1347|1348.1|1346.9|0
1627987250000|2021-08-03 10:40:50|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|11
1627987260000|2021-08-03 10:41:00|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|0
1627987270000|2021-08-03 10:41:10|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627987280000|2021-08-03 10:41:20|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|0
1627987300000|2021-08-03 10:41:40|1348.6|1347.4|1348|1346.8|1348.6|1347.4|1348|1346.8|14
1627987310000|2021-08-03 10:41:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627987330000|2021-08-03 10:42:10|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|0
1627987370000|2021-08-03 10:42:50|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|11
1627987380000|2021-08-03 10:43:00|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1627987390000|2021-08-03 10:43:10|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1627987400000|2021-08-03 10:43:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|2
1627987410000|2021-08-03 10:43:30|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|9
1627987420000|2021-08-03 10:43:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1627987440000|2021-08-03 10:44:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|5
1627987450000|2021-08-03 10:44:10|1348.1|1346.9|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|0
1627987460000|2021-08-03 10:44:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627987470000|2021-08-03 10:44:30|||||||||1
1627987480000|2021-08-03 10:44:40|||||||||3
1627987550000|2021-08-03 10:45:50|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|12
1627987560000|2021-08-03 10:46:00|1347.3|1346.1|1346.8|1345.6|1347.3|1346.1|1346.8|1345.6|15
1627987570000|2021-08-03 10:46:10|||||||||1
1627987580000|2021-08-03 10:46:20|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|3
1627987590000|2021-08-03 10:46:30|1346.8|1345.6|1347|1345.8|1347|1345.8|1346.8|1345.6|7
1627987600000|2021-08-03 10:46:40|1347.1|1345.9|1347.4|1346.2|1347.4|1346.2|1347.1|1345.9|58
1627987610000|2021-08-03 10:46:50|1347.3|1346.1|1347.1|1345.9|1347.5|1346.3|1347.1|1345.9|7
1627987620000|2021-08-03 10:47:00|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|5
1627987630000|2021-08-03 10:47:10|1347.1|1345.9|1346.8|1345.6|1347.1|1345.9|1346.8|1345.6|25
1627987650000|2021-08-03 10:47:30|1346.7|1345.5|1347|1345.8|1347.1|1345.9|1346.7|1345.5|75
1627987660000|2021-08-03 10:47:40|1347.1|1345.9|1347.6|1346.4|1347.6|1346.4|1347.1|1345.9|50
1627987670000|2021-08-03 10:47:50|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|10
1627987680000|2021-08-03 10:48:00|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1627987690000|2021-08-03 10:48:10|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1627987700000|2021-08-03 10:48:20|1347.5|1346.3|1347.3|1346.1|1347.5|1346.3|1347.3|1346.1|1
1627987710000|2021-08-03 10:48:30|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|1
1627987720000|2021-08-03 10:48:40|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|4
1627987730000|2021-08-03 10:48:50|1347.4|1346.2|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|0
1627987740000|2021-08-03 10:49:00|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|0
1627987750000|2021-08-03 10:49:10|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|4
1627987760000|2021-08-03 10:49:20|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.6|1346.4|28
1627987780000|2021-08-03 10:49:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|8
1627987790000|2021-08-03 10:49:50|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|2
1627987800000|2021-08-03 10:50:00|1347.3|1346.1|1347.1|1345.9|1347.3|1346.1|1347.1|1345.9|0
1627987810000|2021-08-03 10:50:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627987820000|2021-08-03 10:50:20|||||||||2
1627987850000|2021-08-03 10:50:50|1347|1345.8|1347.2|1346|1347.2|1346|1347|1345.8|1
1627987860000|2021-08-03 10:51:00|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|13
1627987890000|2021-08-03 10:51:30|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1
1627987910000|2021-08-03 10:51:50|||||||||1
1627987930000|2021-08-03 10:52:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|9
1627987940000|2021-08-03 10:52:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|19
1627987960000|2021-08-03 10:52:40|1347.4|1346.2|1347.7|1346.5|1347.7|1346.5|1347.4|1346.2|3
1627987980000|2021-08-03 10:53:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1627987990000|2021-08-03 10:53:10|1347.3|1346.1|1347.1|1345.9|1347.4|1346.2|1347.1|1345.9|23
1627988010000|2021-08-03 10:53:30|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|0
1627988030000|2021-08-03 10:53:50|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1627988050000|2021-08-03 10:54:10|1346.8|1345.6|1346.6|1345.4|1346.8|1345.6|1346.6|1345.4|0
1627988060000|2021-08-03 10:54:20|1346.3|1345.1|1346.3|1345.1|1346.4|1345.2|1346.3|1345.1|12
1627988070000|2021-08-03 10:54:30|||||||||3
1627988090000|2021-08-03 10:54:50|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|5
1627988110000|2021-08-03 10:55:10|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|3
1627988120000|2021-08-03 10:55:20|||||||||3
1627988130000|2021-08-03 10:55:30|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|0
1627988200000|2021-08-03 10:56:40|1346.1|1344.9|1345.9|1344.7|1346.1|1344.9|1345.9|1344.7|1
1627988220000|2021-08-03 10:57:00|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.9|1344.7|1
1627988230000|2021-08-03 10:57:10|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.8|1344.6|1
1627988240000|2021-08-03 10:57:20|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1627988260000|2021-08-03 10:57:40|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1
1627988270000|2021-08-03 10:57:50|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|10
1627988290000|2021-08-03 10:58:10|1345.6|1344.4|1345.4|1344.2|1345.6|1344.4|1345.4|1344.2|22
1627988310000|2021-08-03 10:58:30|1345.3|1344.1|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|0
1627988350000|2021-08-03 10:59:10|||||||||1
1627988430000|2021-08-03 11:00:30|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1627988440000|2021-08-03 11:00:40|1345.1|1343.9|1344.7|1343.5|1345.1|1343.9|1344.7|1343.5|7
1627988450000|2021-08-03 11:00:50|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1627988460000|2021-08-03 11:01:00|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.4|1343.2|29
1627988470000|2021-08-03 11:01:10|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|30
1627988480000|2021-08-03 11:01:20|1345|1343.8|1344.9|1343.7|1345.2|1344|1344.9|1343.7|33
1627988500000|2021-08-03 11:01:40|1345.1|1343.9|1344.7|1343.5|1345.2|1344|1344.7|1343.5|37
1627988520000|2021-08-03 11:02:00|1344.4|1343.2|1344.7|1343.5|1344.7|1343.5|1344.4|1343.2|1
1627988530000|2021-08-03 11:02:10|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1627988540000|2021-08-03 11:02:20|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.6|1343.4|9
1627988550000|2021-08-03 11:02:30|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|5
1627988560000|2021-08-03 11:02:40|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1627988570000|2021-08-03 11:02:50|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|4
1627988580000|2021-08-03 11:03:00|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1
1627988590000|2021-08-03 11:03:10|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|3
1627988600000|2021-08-03 11:03:20|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|5
1627988610000|2021-08-03 11:03:30|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|0
1627988620000|2021-08-03 11:03:40|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|12
1627988630000|2021-08-03 11:03:50|1344.6|1343.4|1344.8|1343.6|1344.8|1343.6|1344.6|1343.4|0
1627988640000|2021-08-03 11:04:00|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|3
1627988670000|2021-08-03 11:04:30|1344.5|1343.3|1344.2|1343|1344.5|1343.3|1344.1|1342.9|11
1627988680000|2021-08-03 11:04:40|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1344.2|1343|1
1627988690000|2021-08-03 11:04:50|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1
1627988710000|2021-08-03 11:05:10|1344.1|1342.9|1343.7|1342.5|1344.1|1342.9|1343.7|1342.5|10
1627988720000|2021-08-03 11:05:20|1343.6|1342.4|1343.7|1342.5|1343.9|1342.7|1343.3|1342.1|38
1627988730000|2021-08-03 11:05:30|1343.6|1342.4|1343.4|1342.2|1343.6|1342.4|1343.4|1342.2|11
1627988740000|2021-08-03 11:05:40|1343.6|1342.4|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|9
1627988790000|2021-08-03 11:06:30|1343.9|1342.7|1344.3|1343.1|1344.3|1343.1|1343.9|1342.7|31
1627988800000|2021-08-03 11:06:40|1343.9|1342.7|1343.6|1342.4|1343.9|1342.7|1343.6|1342.4|16
1627988810000|2021-08-03 11:06:50|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|2
1627988860000|2021-08-03 11:07:40|||||||||5
1627988880000|2021-08-03 11:08:00|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|8
1627988900000|2021-08-03 11:08:20|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|1
1627988930000|2021-08-03 11:08:50|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|6
1627988940000|2021-08-03 11:09:00|1344.1|1342.9|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|0
1627988950000|2021-08-03 11:09:10|1344|1342.8|1344.2|1343|1344.2|1343|1344|1342.8|6
1627989020000|2021-08-03 11:10:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1627989050000|2021-08-03 11:10:50|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|2
1627989070000|2021-08-03 11:11:10|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|1
1627989090000|2021-08-03 11:11:30|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1344|1342.8|0
1627989100000|2021-08-03 11:11:40|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1627989110000|2021-08-03 11:11:50|1343.7|1342.5|1343.3|1342.1|1343.7|1342.5|1343.3|1342.1|37
1627989120000|2021-08-03 11:12:00|||||||||1
1627989160000|2021-08-03 11:12:40|1343.2|1342|1343.2|1342|1343.2|1342|1343.1|1341.9|6
1627989180000|2021-08-03 11:13:00|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|0
1627989190000|2021-08-03 11:13:10|1343.7|1342.5|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|3
1627989210000|2021-08-03 11:13:30|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1627989250000|2021-08-03 11:14:10|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1
1627989290000|2021-08-03 11:14:50|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|2
1627989320000|2021-08-03 11:15:20|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|0
1627989400000|2021-08-03 11:16:40|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|5
1627989410000|2021-08-03 11:16:50|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|2
1627989420000|2021-08-03 11:17:00|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1
1627989430000|2021-08-03 11:17:10|1342.9|1341.7|1343.1|1341.9|1343.1|1341.9|1342.8|1341.6|6
1627989440000|2021-08-03 11:17:20|||||||||1
1627989450000|2021-08-03 11:17:30|1343.2|1342|1343.2|1342|1343.2|1342|1343.1|1341.9|7
1627989460000|2021-08-03 11:17:40|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|0
1627989470000|2021-08-03 11:17:50|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|3
1627989480000|2021-08-03 11:18:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|11
1627989500000|2021-08-03 11:18:20|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|1
1627989510000|2021-08-03 11:18:30|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|0
1627989530000|2021-08-03 11:18:50|1343.6|1342.4|1343.2|1342|1343.6|1342.4|1343.2|1342|3
1627989540000|2021-08-03 11:19:00|1343.1|1341.9|1343.4|1342.2|1343.4|1342.2|1343.1|1341.9|1
1627989550000|2021-08-03 11:19:10|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|1
1627989560000|2021-08-03 11:19:20|1343.3|1342.1|1343.4|1342.2|1343.6|1342.4|1343.3|1342.1|2
1627989570000|2021-08-03 11:19:30|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|6
1627989580000|2021-08-03 11:19:40|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1627989590000|2021-08-03 11:19:50|1343.8|1342.6|1343.9|1342.7|1344.1|1342.9|1343.8|1342.6|5
1627989600000|2021-08-03 11:20:00|1344.1|1342.9|1344.3|1343.1|1344.3|1343.1|1344.1|1342.9|0
1627989610000|2021-08-03 11:20:10|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627989620000|2021-08-03 11:20:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.2|1343|0
1627989640000|2021-08-03 11:20:40|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1627989650000|2021-08-03 11:20:50|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|0
1627989660000|2021-08-03 11:21:00|1344.2|1343|1343.9|1342.7|1344.2|1343|1343.9|1342.7|10
1627989670000|2021-08-03 11:21:10|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1627989690000|2021-08-03 11:21:30|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|2
1627989700000|2021-08-03 11:21:40|1343.6|1342.4|1343.4|1342.2|1343.6|1342.4|1343.4|1342.2|17
1627989720000|2021-08-03 11:22:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|1
1627989730000|2021-08-03 11:22:10|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|0
1627989740000|2021-08-03 11:22:20|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|2
1627989750000|2021-08-03 11:22:30|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|1
1627989760000|2021-08-03 11:22:40|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|0
1627989770000|2021-08-03 11:22:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|10
1627989780000|2021-08-03 11:23:00|||||||||1
1627989790000|2021-08-03 11:23:10|||||||||1
1627989800000|2021-08-03 11:23:20|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|5
1627989840000|2021-08-03 11:24:00|1342.8|1341.6|1343.1|1341.9|1343.1|1341.9|1342.8|1341.6|1
1627989850000|2021-08-03 11:24:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1627989880000|2021-08-03 11:24:40|1343.1|1341.9|1342.9|1341.7|1343.2|1342|1342.9|1341.7|2
1627989890000|2021-08-03 11:24:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|31
1627989900000|2021-08-03 11:25:00|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|1
1627989910000|2021-08-03 11:25:10|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|2
1627989940000|2021-08-03 11:25:40|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|10
1627989950000|2021-08-03 11:25:50|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|0
1627989960000|2021-08-03 11:26:00|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|1
1627989980000|2021-08-03 11:26:20|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|1
1627989990000|2021-08-03 11:26:30|||||||||1
1627990000000|2021-08-03 11:26:40|1342.8|1341.6|1342.6|1341.4|1342.8|1341.6|1342.5|1341.3|3
1627990010000|2021-08-03 11:26:50|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|2
1627990020000|2021-08-03 11:27:00|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|2
1627990030000|2021-08-03 11:27:10|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|21
1627990040000|2021-08-03 11:27:20|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|2
1627990060000|2021-08-03 11:27:40|||||||||1
1627990110000|2021-08-03 11:28:30|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|1
1627990120000|2021-08-03 11:28:40|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|4
1627990130000|2021-08-03 11:28:50|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|6
1627990140000|2021-08-03 11:29:00|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|7
1627990150000|2021-08-03 11:29:10|||||||||12
1627990160000|2021-08-03 11:29:20|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|25
1627990170000|2021-08-03 11:29:30|1342.4|1341.2|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|9
1627990180000|2021-08-03 11:29:40|1342.5|1341.3|1342.8|1341.6|1342.8|1341.6|1342.5|1341.3|9
1627990190000|2021-08-03 11:29:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|6
1627990200000|2021-08-03 11:30:00|1342.6|1341.4|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|1
1627990210000|2021-08-03 11:30:10|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|1
1627990220000|2021-08-03 11:30:20|1342.4|1341.2|1342.7|1341.5|1342.7|1341.5|1342.4|1341.2|1
1627990230000|2021-08-03 11:30:30|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|3
1627990250000|2021-08-03 11:30:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|3
1627990260000|2021-08-03 11:31:00|1342.6|1341.4|1342.3|1341.1|1342.6|1341.4|1342.3|1341.1|25
1627990270000|2021-08-03 11:31:10|1342.4|1341.2|1342.4|1341.2|1342.5|1341.3|1342.3|1341.1|3
1627990280000|2021-08-03 11:31:20|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|0
1627990290000|2021-08-03 11:31:30|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|2
1627990300000|2021-08-03 11:31:40|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|0
1627990310000|2021-08-03 11:31:50|1342.5|1341.3|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|5
1627990330000|2021-08-03 11:32:10|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|0
1627990340000|2021-08-03 11:32:20|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|1
1627990350000|2021-08-03 11:32:30|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|0
1627990360000|2021-08-03 11:32:40|1341.8|1340.6|1341.7|1340.5|1342.1|1340.9|1341.7|1340.5|12
1627990370000|2021-08-03 11:32:50|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|2
1627990400000|2021-08-03 11:33:20|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1627990420000|2021-08-03 11:33:40|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|5
1627990440000|2021-08-03 11:34:00|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.8|1340.6|0
1627990450000|2021-08-03 11:34:10|||||||||3
1627990460000|2021-08-03 11:34:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|4
1627990490000|2021-08-03 11:34:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|10
1627990500000|2021-08-03 11:35:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|2
1627990510000|2021-08-03 11:35:10|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1341.1|1339.9|2
1627990540000|2021-08-03 11:35:40|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|12
1627990550000|2021-08-03 11:35:50|||||||||2
1627990560000|2021-08-03 11:36:00|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|24
1627990570000|2021-08-03 11:36:10|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|2
1627990580000|2021-08-03 11:36:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|14
1627990590000|2021-08-03 11:36:30|||||||||10
1627990600000|2021-08-03 11:36:40|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.3|1339.1|6
1627990610000|2021-08-03 11:36:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|18
1627990630000|2021-08-03 11:37:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|7
1627990640000|2021-08-03 11:37:20|||||||||31
1627990670000|2021-08-03 11:37:50|||||||||3
1627990680000|2021-08-03 11:38:00|||||||||1
1627990700000|2021-08-03 11:38:20|||||||||5
1627990720000|2021-08-03 11:38:40|||||||||1
1627990730000|2021-08-03 11:38:50|||||||||6
1627990740000|2021-08-03 11:39:00|||||||||2
1627990750000|2021-08-03 11:39:10|||||||||2
1627990760000|2021-08-03 11:39:20|||||||||2
1627990780000|2021-08-03 11:39:40|||||||||2
1627990790000|2021-08-03 11:39:50|1340.1|1338.9|1339.6|1338.4|1340.1|1338.9|1339.6|1338.4|12
1627990800000|2021-08-03 11:40:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|3
1627990830000|2021-08-03 11:40:30|1339.6|1338.4|1339.8|1338.6|1339.8|1338.6|1339.6|1338.4|5
1627990840000|2021-08-03 11:40:40|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|5
1627990850000|2021-08-03 11:40:50|||||||||1
1627990860000|2021-08-03 11:41:00|1339.7|1338.5|1339.6|1338.4|1339.8|1338.6|1339.6|1338.4|20
1627990870000|2021-08-03 11:41:10|||||||||1
1627990880000|2021-08-03 11:41:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|21
1627990890000|2021-08-03 11:41:30|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.6|1338.4|2
1627990900000|2021-08-03 11:41:40|1339.3|1338.1|1338.4|1337.2|1339.3|1338.1|1338.3|1337.1|54
1627990910000|2021-08-03 11:41:50|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.4|1337.2|20
1627990920000|2021-08-03 11:42:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|6
1627990930000|2021-08-03 11:42:10|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.6|1337.4|3
1627990940000|2021-08-03 11:42:20|1338.8|1337.6|1339.1|1337.9|1339.1|1337.9|1338.8|1337.6|4
1627990960000|2021-08-03 11:42:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1627990970000|2021-08-03 11:42:50|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339|1337.8|4
1627990980000|2021-08-03 11:43:00|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|5
1627991000000|2021-08-03 11:43:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1627991010000|2021-08-03 11:43:30|1338.9|1337.7|1339.1|1337.9|1339.1|1337.9|1338.9|1337.7|2
1627991020000|2021-08-03 11:43:40|||||||||1
1627991030000|2021-08-03 11:43:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|7
1627991050000|2021-08-03 11:44:10|1338.7|1337.5|1338.9|1337.7|1339.1|1337.9|1338.7|1337.5|27
1627991070000|2021-08-03 11:44:30|||||||||2
1627991080000|2021-08-03 11:44:40|1338.8|1337.6|1338.4|1337.2|1338.8|1337.6|1338.4|1337.2|8
1627991090000|2021-08-03 11:44:50|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|5
1627991100000|2021-08-03 11:45:00|||||||||8
1627991110000|2021-08-03 11:45:10|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|10
1627991120000|2021-08-03 11:45:20|1338.6|1337.4|1338.7|1337.5|1338.8|1337.6|1338.6|1337.4|4
1627991130000|2021-08-03 11:45:30|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|9
1627991140000|2021-08-03 11:45:40|1338.4|1337.2|1338.1|1336.9|1338.4|1337.2|1338.1|1336.9|11
1627991150000|2021-08-03 11:45:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|18
1627991160000|2021-08-03 11:46:00|||||||||12
1627991170000|2021-08-03 11:46:10|||||||||15
1627991190000|2021-08-03 11:46:30|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|62
1627991200000|2021-08-03 11:46:40|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|10
1627991210000|2021-08-03 11:46:50|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|3
1627991220000|2021-08-03 11:47:00|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.2|1337|6
1627991230000|2021-08-03 11:47:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1627991240000|2021-08-03 11:47:20|||||||||25
1627991250000|2021-08-03 11:47:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|10
1627991260000|2021-08-03 11:47:40|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|2
1627991270000|2021-08-03 11:47:50|1338|1336.8|1337.8|1336.6|1338.3|1337.1|1337.8|1336.6|29
1627991280000|2021-08-03 11:48:00|1337.6|1336.4|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|17
1627991290000|2021-08-03 11:48:10|1337.4|1336.2|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|12
1627991300000|2021-08-03 11:48:20|1337.3|1336.1|1337.4|1336.2|1337.6|1336.4|1337.3|1336.1|2
1627991310000|2021-08-03 11:48:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|34
1627991320000|2021-08-03 11:48:40|||||||||19
1627991330000|2021-08-03 11:48:50|||||||||2
1627991340000|2021-08-03 11:49:00|||||||||12
1627991350000|2021-08-03 11:49:10|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|18
1627991360000|2021-08-03 11:49:20|||||||||15
1627991370000|2021-08-03 11:49:30|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|10
1627991380000|2021-08-03 11:49:40|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|0
1627991390000|2021-08-03 11:49:50|||||||||14
1627991400000|2021-08-03 11:50:00|||||||||2
1627991410000|2021-08-03 11:50:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|6
1627991440000|2021-08-03 11:50:40|||||||||1
1627991460000|2021-08-03 11:51:00|||||||||5
1627991500000|2021-08-03 11:51:40|1337.6|1336.4|1337.1|1335.9|1337.6|1336.4|1336.8|1335.6|23
1627991510000|2021-08-03 11:51:50|1337|1335.8|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1627991520000|2021-08-03 11:52:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|8
1627991530000|2021-08-03 11:52:10|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.8|1335.6|2
1627991540000|2021-08-03 11:52:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|3
1627991550000|2021-08-03 11:52:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|5
1627991560000|2021-08-03 11:52:40|||||||||1
1627991590000|2021-08-03 11:53:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|12
1627991600000|2021-08-03 11:53:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1627991620000|2021-08-03 11:53:40|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|21
1627991630000|2021-08-03 11:53:50|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|2
1627991640000|2021-08-03 11:54:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|1
1627991650000|2021-08-03 11:54:10|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.6|1335.4|4
1627991660000|2021-08-03 11:54:20|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|3
1627991670000|2021-08-03 11:54:30|||||||||16
1627991680000|2021-08-03 11:54:40|1336.5|1335.3|1335.7|1334.5|1336.5|1335.3|1335.6|1334.4|110
1627991690000|2021-08-03 11:54:50|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|25
1627991700000|2021-08-03 11:55:00|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|13
1627991710000|2021-08-03 11:55:10|1335.8|1334.6|1335.6|1334.4|1335.8|1334.6|1335.6|1334.4|4
1627991720000|2021-08-03 11:55:20|||||||||8
1627991730000|2021-08-03 11:55:30|1335.5|1334.3|1335.6|1334.4|1335.8|1334.6|1335.5|1334.3|9
1627991740000|2021-08-03 11:55:40|1335.7|1334.5|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|25
1627991750000|2021-08-03 11:55:50|1336.1|1334.9|1336.2|1335|1336.2|1335|1336|1334.8|32
1627991760000|2021-08-03 11:56:00|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|4
1627991770000|2021-08-03 11:56:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.1|1334.9|6
1627991780000|2021-08-03 11:56:20|1336.1|1334.9|1336.4|1335.2|1336.4|1335.2|1336.1|1334.9|2
1627991790000|2021-08-03 11:56:30|1336.9|1335.7|1336.7|1335.5|1337.1|1335.9|1336.7|1335.5|80
1627991800000|2021-08-03 11:56:40|1336.9|1335.7|1337.1|1335.9|1337.4|1336.2|1336.9|1335.7|33
1627991810000|2021-08-03 11:56:50|1336.9|1335.7|1336.6|1335.4|1336.9|1335.7|1336.6|1335.4|12
1627991820000|2021-08-03 11:57:00|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|26
1627991830000|2021-08-03 11:57:10|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|7
1627991840000|2021-08-03 11:57:20|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|4
1627991860000|2021-08-03 11:57:40|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|8
1627991870000|2021-08-03 11:57:50|||||||||1
1627991880000|2021-08-03 11:58:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|10
1627991890000|2021-08-03 11:58:10|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|0
1627991900000|2021-08-03 11:58:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1627991910000|2021-08-03 11:58:30|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|19
1627991920000|2021-08-03 11:58:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1
1627991940000|2021-08-03 11:59:00|1337.5|1336.3|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|0
1627991950000|2021-08-03 11:59:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|6
1627991960000|2021-08-03 11:59:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|13
1627991970000|2021-08-03 11:59:30|||||||||1
1627991990000|2021-08-03 11:59:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1627992000000|2021-08-03 12:00:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|2
1627992020000|2021-08-03 12:00:20|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|4
1627992040000|2021-08-03 12:00:40|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|11
1627992050000|2021-08-03 12:00:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1627992060000|2021-08-03 12:01:00|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|3
1627992070000|2021-08-03 12:01:10|1337.3|1336.1|1336.9|1335.7|1337.3|1336.1|1336.9|1335.7|15
1627992080000|2021-08-03 12:01:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1627992090000|2021-08-03 12:01:30|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|15
1627992100000|2021-08-03 12:01:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|10
1627992120000|2021-08-03 12:02:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.2|1336|1
1627992130000|2021-08-03 12:02:10|1337.2|1336|1337.2|1336|1337.3|1336.1|1337.2|1336|2
1627992140000|2021-08-03 12:02:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1627992160000|2021-08-03 12:02:40|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|3
1627992170000|2021-08-03 12:02:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|33
1627992180000|2021-08-03 12:03:00|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|2
1627992190000|2021-08-03 12:03:10|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|17
1627992200000|2021-08-03 12:03:20|1336.3|1335.1|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|27
1627992210000|2021-08-03 12:03:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|15
1627992230000|2021-08-03 12:03:50|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1627992240000|2021-08-03 12:04:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|31
1627992250000|2021-08-03 12:04:10|||||||||1
1627992260000|2021-08-03 12:04:20|1336.7|1335.5|1336.3|1335.1|1336.7|1335.5|1336.3|1335.1|31
1627992270000|2021-08-03 12:04:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|4
1627992290000|2021-08-03 12:04:50|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|11
1627992300000|2021-08-03 12:05:00|1336.2|1335|1336.2|1335|1336.3|1335.1|1336.1|1334.9|95
1627992310000|2021-08-03 12:05:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|3
1627992320000|2021-08-03 12:05:20|||||||||4
1627992330000|2021-08-03 12:05:30|||||||||2
1627992340000|2021-08-03 12:05:40|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|4
1627992360000|2021-08-03 12:06:00|||||||||1
1627992390000|2021-08-03 12:06:30|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|2
1627992400000|2021-08-03 12:06:40|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|7
1627992410000|2021-08-03 12:06:50|1336.6|1335.4|1336.7|1335.5|1336.8|1335.6|1336.6|1335.4|14
1627992420000|2021-08-03 12:07:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|1
1627992430000|2021-08-03 12:07:10|1336.7|1335.5|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|0
1627992440000|2021-08-03 12:07:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1627992450000|2021-08-03 12:07:30|||||||||2
1627992460000|2021-08-03 12:07:40|1336.3|1335.1|1336.6|1335.4|1336.6|1335.4|1336.3|1335.1|1
1627992470000|2021-08-03 12:07:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|19
1627992480000|2021-08-03 12:08:00|1336.9|1335.7|1337.1|1335.9|1337.1|1335.9|1336.9|1335.7|17
1627992490000|2021-08-03 12:08:10|||||||||8
1627992500000|2021-08-03 12:08:20|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|2
1627992520000|2021-08-03 12:08:40|||||||||2
1627992530000|2021-08-03 12:08:50|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|1
1627992540000|2021-08-03 12:09:00|1337.2|1336|1337.4|1336.2|1337.4|1336.2|1337.2|1336|17
1627992560000|2021-08-03 12:09:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|3
1627992570000|2021-08-03 12:09:30|||||||||2
1627992590000|2021-08-03 12:09:50|||||||||12
1627992600000|2021-08-03 12:10:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|4
1627992610000|2021-08-03 12:10:10|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.1|1335.9|11
1627992620000|2021-08-03 12:10:20|1337.1|1335.9|1337.2|1336|1337.3|1336.1|1337.1|1335.9|2
1627992630000|2021-08-03 12:10:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1
1627992640000|2021-08-03 12:10:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|4
1627992680000|2021-08-03 12:11:20|1337.1|1335.9|1336.9|1335.7|1337.1|1335.9|1336.8|1335.6|14
1627992690000|2021-08-03 12:11:30|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|1
1627992700000|2021-08-03 12:11:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1627992710000|2021-08-03 12:11:50|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|9
1627992720000|2021-08-03 12:12:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|4
1627992730000|2021-08-03 12:12:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.2|1336|1
1627992740000|2021-08-03 12:12:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|10
1627992750000|2021-08-03 12:12:30|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|0
1627992760000|2021-08-03 12:12:40|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|1
1627992770000|2021-08-03 12:12:50|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|0
1627992780000|2021-08-03 12:13:00|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|0
1627992790000|2021-08-03 12:13:10|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|22
1627992800000|2021-08-03 12:13:20|||||||||8
1627992810000|2021-08-03 12:13:30|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|2
1627992820000|2021-08-03 12:13:40|||||||||32
1627992830000|2021-08-03 12:13:50|||||||||1
1627992840000|2021-08-03 12:14:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|4
1627992850000|2021-08-03 12:14:10|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|1
1627992880000|2021-08-03 12:14:40|||||||||1
1627992890000|2021-08-03 12:14:50|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|5
1627992900000|2021-08-03 12:15:00|1337.4|1336.2|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|16
1627992910000|2021-08-03 12:15:10|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|21
1627992940000|2021-08-03 12:15:40|||||||||56
1627992960000|2021-08-03 12:16:00|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|6
1627992970000|2021-08-03 12:16:10|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|3
1627992980000|2021-08-03 12:16:20|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|18
1627992990000|2021-08-03 12:16:30|1336.7|1335.5|1336.7|1335.5|1336.8|1335.6|1336.6|1335.4|3
1627993000000|2021-08-03 12:16:40|||||||||4
1627993010000|2021-08-03 12:16:50|||||||||1
1627993020000|2021-08-03 12:17:00|||||||||3
1627993030000|2021-08-03 12:17:10|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1627993050000|2021-08-03 12:17:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|2
1627993060000|2021-08-03 12:17:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|41
1627993070000|2021-08-03 12:17:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|3
1627993080000|2021-08-03 12:18:00|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|2
1627993090000|2021-08-03 12:18:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1627993100000|2021-08-03 12:18:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|4
1627993110000|2021-08-03 12:18:30|||||||||4
1627993120000|2021-08-03 12:18:40|||||||||5
1627993130000|2021-08-03 12:18:50|1336.3|1335.1|1336.6|1335.4|1336.6|1335.4|1336.3|1335.1|4
1627993140000|2021-08-03 12:19:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|5
1627993150000|2021-08-03 12:19:10|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|98
1627993160000|2021-08-03 12:19:20|1336.3|1335.1|1336.4|1335.2|1336.5|1335.3|1336.3|1335.1|24
1627993170000|2021-08-03 12:19:30|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.3|1335.1|2
1627993180000|2021-08-03 12:19:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|112
1627993190000|2021-08-03 12:19:50|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|10
1627993200000|2021-08-03 12:20:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1627993210000|2021-08-03 12:20:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1627993220000|2021-08-03 12:20:20|1336|1334.8|1335.5|1334.3|1336|1334.8|1335.4|1334.2|78
1627993230000|2021-08-03 12:20:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|14
1627993240000|2021-08-03 12:20:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|11
1627993250000|2021-08-03 12:20:50|1335|1333.8|1334.2|1333|1335|1333.8|1334.2|1333|40
1627993260000|2021-08-03 12:21:00|1334.1|1332.9|1333.9|1332.7|1334.1|1332.9|1333.8|1332.6|22
1627993270000|2021-08-03 12:21:10|1333.8|1332.6|1333.6|1332.4|1333.9|1332.7|1333.5|1332.3|43
1627993280000|2021-08-03 12:21:20|1333.5|1332.3|1332.8|1331.6|1333.5|1332.3|1332.8|1331.6|40
1627993290000|2021-08-03 12:21:30|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|40
1627993300000|2021-08-03 12:21:40|1332.4|1331.2|1332.6|1331.4|1332.6|1331.4|1332.3|1331.1|84
1627993310000|2021-08-03 12:21:50|1332.7|1331.5|1332.3|1331.1|1332.7|1331.5|1332.3|1331.1|50
1627993320000|2021-08-03 12:22:00|||||||||20
1627993330000|2021-08-03 12:22:10|||||||||13
1627993340000|2021-08-03 12:22:20|||||||||1
1627993370000|2021-08-03 12:22:50|||||||||2
1627993380000|2021-08-03 12:23:00|1331.6|1330.4|1330.2|1329|1331.6|1330.4|1330.1|1328.9|58
1627993390000|2021-08-03 12:23:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|20
1627993400000|2021-08-03 12:23:20|1330.1|1328.9|1330.2|1329|1330.3|1329.1|1330.1|1328.9|91
1627993410000|2021-08-03 12:23:30|1329.9|1328.7|1330.1|1328.9|1330.3|1329.1|1329.7|1328.5|14
1627993420000|2021-08-03 12:23:40|1330.2|1329|1330.8|1329.6|1330.8|1329.6|1330.1|1328.9|28
1627993430000|2021-08-03 12:23:50|1331|1329.8|1330.6|1329.4|1331.1|1329.9|1330.6|1329.4|37
1627993440000|2021-08-03 12:24:00|1330.1|1328.9|1329.6|1328.4|1330.3|1329.1|1329.4|1328.2|103
1627993450000|2021-08-03 12:24:10|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|73
1627993460000|2021-08-03 12:24:20|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.3|1328.1|8
1627993470000|2021-08-03 12:24:30|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.3|1328.1|14
1627993480000|2021-08-03 12:24:40|1329.8|1328.6|1330.2|1329|1330.4|1329.2|1329.7|1328.5|44
1627993490000|2021-08-03 12:24:50|1330.4|1329.2|1331|1329.8|1331|1329.8|1330.4|1329.2|40
1627993500000|2021-08-03 12:25:00|1330.9|1329.7|1330.4|1329.2|1330.9|1329.7|1330.4|1329.2|14
1627993510000|2021-08-03 12:25:10|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|3
1627993520000|2021-08-03 12:25:20|1330.3|1329.1|1330.6|1329.4|1330.6|1329.4|1330.3|1329.1|62
1627993530000|2021-08-03 12:25:30|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|21
1627993540000|2021-08-03 12:25:40|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|18
1627993550000|2021-08-03 12:25:50|1330.6|1329.4|1330.6|1329.4|1330.7|1329.5|1330.3|1329.1|21
1627993560000|2021-08-03 12:26:00|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|20
1627993570000|2021-08-03 12:26:10|1330.4|1329.2|1329.9|1328.7|1330.4|1329.2|1329.9|1328.7|8
1627993580000|2021-08-03 12:26:20|1330.2|1329|1329.8|1328.6|1330.2|1329|1329.8|1328.6|33
1627993590000|2021-08-03 12:26:30|1329.6|1328.4|1329.7|1328.5|1329.8|1328.6|1329.6|1328.4|18
1627993600000|2021-08-03 12:26:40|1329.8|1328.6|1329.4|1328.2|1329.8|1328.6|1329.4|1328.2|22
1627993610000|2021-08-03 12:26:50|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|16
1627993620000|2021-08-03 12:27:00|1329.7|1328.5|1329.3|1328.1|1329.7|1328.5|1329.3|1328.1|10
1627993630000|2021-08-03 12:27:10|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|16
1627993640000|2021-08-03 12:27:20|1329.9|1328.7|1330.4|1329.2|1330.4|1329.2|1329.8|1328.6|40
1627993650000|2021-08-03 12:27:30|1330.3|1329.1|1330.9|1329.7|1331|1329.8|1330.3|1329.1|46
1627993660000|2021-08-03 12:27:40|1331|1329.8|1331.4|1330.2|1331.4|1330.2|1331|1329.8|7
1627993670000|2021-08-03 12:27:50|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|26
1627993680000|2021-08-03 12:28:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|2
1627993690000|2021-08-03 12:28:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|2
1627993700000|2021-08-03 12:28:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|4
1627993710000|2021-08-03 12:28:30|1331.3|1330.1|1331.1|1329.9|1331.3|1330.1|1331.1|1329.9|0
1627993720000|2021-08-03 12:28:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|2
1627993730000|2021-08-03 12:28:50|1331.6|1330.4|1331.7|1330.5|1331.8|1330.6|1331.6|1330.4|27
1627993740000|2021-08-03 12:29:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.2|1330|16
1627993750000|2021-08-03 12:29:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.1|1329.9|7
1627993760000|2021-08-03 12:29:20|||||||||1
1627993770000|2021-08-03 12:29:30|1331.5|1330.3|1331.1|1329.9|1331.5|1330.3|1331.1|1329.9|19
1627993780000|2021-08-03 12:29:40|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|4
1627993790000|2021-08-03 12:29:50|1331|1329.8|1331.2|1330|1331.2|1330|1331|1329.8|6
1627993800000|2021-08-03 12:30:00|1331.3|1330.1|1331.3|1330.1|1331.7|1330.5|1331.2|1330|30
1627993810000|2021-08-03 12:30:10|1331.1|1329.9|1331.2|1330|1331.4|1330.2|1331.1|1329.9|3
1627993830000|2021-08-03 12:30:30|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1330.9|1329.7|10
1627993840000|2021-08-03 12:30:40|1330.9|1329.7|1331.3|1330.1|1331.3|1330.1|1330.9|1329.7|25
1627993850000|2021-08-03 12:30:50|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|3
1627993860000|2021-08-03 12:31:00|1331.6|1330.4|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|32
1627993870000|2021-08-03 12:31:10|1331.6|1330.4|1332.1|1330.9|1332.1|1330.9|1331.6|1330.4|34
1627993880000|2021-08-03 12:31:20|1332.4|1331.2|1332.8|1331.6|1332.8|1331.6|1332.4|1331.2|5
1627993890000|2021-08-03 12:31:30|1332.7|1331.5|1332.6|1331.4|1332.8|1331.6|1332.6|1331.4|10
1627993900000|2021-08-03 12:31:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|2
1627993910000|2021-08-03 12:31:50|1332.6|1331.4|1333.3|1332.1|1333.4|1332.2|1332.6|1331.4|15
1627993920000|2021-08-03 12:32:00|1333.2|1332|1333|1331.8|1333.3|1332.1|1333|1331.8|11
1627993930000|2021-08-03 12:32:10|||||||||1
1627993940000|2021-08-03 12:32:20|1332.7|1331.5|1333|1331.8|1333|1331.8|1332.5|1331.3|54
1627993950000|2021-08-03 12:32:30|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|2
1627993960000|2021-08-03 12:32:40|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|2
1627993970000|2021-08-03 12:32:50|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|2
1627993980000|2021-08-03 12:33:00|1332.6|1331.4|1332.2|1331|1332.6|1331.4|1332.2|1331|16
1627993990000|2021-08-03 12:33:10|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|1
1627994000000|2021-08-03 12:33:20|1332.2|1331|1331.7|1330.5|1332.2|1331|1331.7|1330.5|18
1627994010000|2021-08-03 12:33:30|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1627994020000|2021-08-03 12:33:40|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|5
1627994030000|2021-08-03 12:33:50|1331.6|1330.4|1332|1330.8|1332.1|1330.9|1331.6|1330.4|4
1627994040000|2021-08-03 12:34:00|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|2
1627994050000|2021-08-03 12:34:10|1331.8|1330.6|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|3
1627994060000|2021-08-03 12:34:20|1331.8|1330.6|1332.1|1330.9|1332.1|1330.9|1331.7|1330.5|24
1627994070000|2021-08-03 12:34:30|1332|1330.8|1332|1330.8|1332.1|1330.9|1332|1330.8|18
1627994080000|2021-08-03 12:34:40|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1
1627994090000|2021-08-03 12:34:50|1332|1330.8|1331.7|1330.5|1332|1330.8|1331.6|1330.4|2
1627994100000|2021-08-03 12:35:00|1331.9|1330.7|1331.6|1330.4|1331.9|1330.7|1331.4|1330.2|8
1627994110000|2021-08-03 12:35:10|1331.5|1330.3|1332|1330.8|1332.1|1330.9|1331.5|1330.3|19
1627994120000|2021-08-03 12:35:20|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|1
1627994130000|2021-08-03 12:35:30|||||||||3
1627994140000|2021-08-03 12:35:40|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|18
1627994150000|2021-08-03 12:35:50|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332|1330.8|3
1627994160000|2021-08-03 12:36:00|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.8|1330.6|5
1627994170000|2021-08-03 12:36:10|1331.6|1330.4|1331.8|1330.6|1331.8|1330.6|1331.5|1330.3|19
1627994180000|2021-08-03 12:36:20|1331.7|1330.5|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|2
1627994190000|2021-08-03 12:36:30|1331.6|1330.4|1331.8|1330.6|1331.9|1330.7|1331.6|1330.4|36
1627994200000|2021-08-03 12:36:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1
1627994210000|2021-08-03 12:36:50|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|2
1627994220000|2021-08-03 12:37:00|||||||||1
1627994230000|2021-08-03 12:37:10|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|4
1627994240000|2021-08-03 12:37:20|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1627994250000|2021-08-03 12:37:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1627994260000|2021-08-03 12:37:40|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331.2|1330|38
1627994270000|2021-08-03 12:37:50|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|5
1627994280000|2021-08-03 12:38:00|1330.8|1329.6|1331.1|1329.9|1331.1|1329.9|1330.8|1329.6|22
1627994290000|2021-08-03 12:38:10|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.2|1330|7
1627994300000|2021-08-03 12:38:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1627994310000|2021-08-03 12:38:30|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.3|1330.1|6
1627994320000|2021-08-03 12:38:40|1331.3|1330.1|1331.8|1330.6|1331.8|1330.6|1331.3|1330.1|4
1627994330000|2021-08-03 12:38:50|1331.6|1330.4|1331.2|1330|1331.6|1330.4|1331.2|1330|8
1627994340000|2021-08-03 12:39:00|1331.3|1330.1|1331.8|1330.6|1331.8|1330.6|1331.3|1330.1|12
1627994350000|2021-08-03 12:39:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|4
1627994360000|2021-08-03 12:39:20|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|3
1627994370000|2021-08-03 12:39:30|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.8|1330.6|3
1627994380000|2021-08-03 12:39:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|112
1627994390000|2021-08-03 12:39:50|||||||||16
1627994400000|2021-08-03 12:40:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1627994410000|2021-08-03 12:40:10|||||||||5
1627994420000|2021-08-03 12:40:20|1330.6|1329.4|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|2
1627994430000|2021-08-03 12:40:30|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|2
1627994440000|2021-08-03 12:40:40|||||||||1
1627994450000|2021-08-03 12:40:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|7
1627994460000|2021-08-03 12:41:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|8
1627994470000|2021-08-03 12:41:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|2
1627994490000|2021-08-03 12:41:30|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|2
1627994500000|2021-08-03 12:41:40|1330.4|1329.2|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|30
1627994510000|2021-08-03 12:41:50|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|14
1627994520000|2021-08-03 12:42:00|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|25
1627994530000|2021-08-03 12:42:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|16
1627994540000|2021-08-03 12:42:20|||||||||4
1627994550000|2021-08-03 12:42:30|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|41
1627994560000|2021-08-03 12:42:40|||||||||4
1627994570000|2021-08-03 12:42:50|1330.2|1329|1330.2|1329|1330.4|1329.2|1330.2|1329|16
1627994580000|2021-08-03 12:43:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|1
1627994600000|2021-08-03 12:43:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|28
1627994610000|2021-08-03 12:43:30|1330.6|1329.4|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|3
1627994620000|2021-08-03 12:43:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|4
1627994630000|2021-08-03 12:43:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1
1627994640000|2021-08-03 12:44:00|1330.7|1329.5|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|6
1627994650000|2021-08-03 12:44:10|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|1
1627994660000|2021-08-03 12:44:20|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|11
1627994670000|2021-08-03 12:44:30|1330.9|1329.7|1330.9|1329.7|1331.1|1329.9|1330.8|1329.6|25
1627994680000|2021-08-03 12:44:40|1331.1|1329.9|1331.2|1330|1331.3|1330.1|1331.1|1329.9|14
1627994690000|2021-08-03 12:44:50|1331.3|1330.1|1330.6|1329.4|1331.3|1330.1|1330.6|1329.4|6
1627997400000|2021-08-03 13:30:00|1330|1328.8|1331.2|1330|1332.1|1330.9|1329.7|1328.5|1195
1627997410000|2021-08-03 13:30:10|1331.1|1329.9|1332.1|1330.9|1332.1|1330.9|1329.3|1328.1|160
1627997420000|2021-08-03 13:30:20|1331.8|1330.6|1332.1|1330.9|1333.1|1331.9|1331.4|1330.2|90
1627997430000|2021-08-03 13:30:30|1332.2|1331|1332.8|1331.6|1333.1|1331.9|1331.8|1330.6|53
1627997440000|2021-08-03 13:30:40|1332.7|1331.5|1334.2|1333|1334.3|1333.1|1332.7|1331.5|147
1627997450000|2021-08-03 13:30:50|1334.3|1333.1|1334.6|1333.4|1334.6|1333.4|1333.8|1332.6|33
1627997460000|2021-08-03 13:31:00|1334.8|1333.6|1336.4|1335.2|1336.6|1335.4|1334.8|1333.6|123
1627997470000|2021-08-03 13:31:10|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1335.3|1334.1|81
1627997480000|2021-08-03 13:31:20|1336.4|1335.2|1334.6|1333.4|1336.4|1335.2|1334.6|1333.4|68
1627997490000|2021-08-03 13:31:30|1334.7|1333.5|1334.9|1333.7|1335.1|1333.9|1334.6|1333.4|34
1627997500000|2021-08-03 13:31:40|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|40
1627997510000|2021-08-03 13:31:50|||||||||148
1627997520000|2021-08-03 13:32:00|1334.6|1333.4|1334.3|1333.1|1334.8|1333.6|1333.8|1332.6|91
1627997530000|2021-08-03 13:32:10|1334.2|1333|1332.7|1331.5|1334.3|1333.1|1332.7|1331.5|64
1627997540000|2021-08-03 13:32:20|1332.6|1331.4|1333.2|1332|1333.3|1332.1|1332.4|1331.2|53
1627997550000|2021-08-03 13:32:30|1333.1|1331.9|1332.9|1331.7|1333.6|1332.4|1332.8|1331.6|106
1627997560000|2021-08-03 13:32:40|1333.1|1331.9|1331.9|1330.7|1333.1|1331.9|1331.8|1330.6|87
1627997570000|2021-08-03 13:32:50|1331.8|1330.6|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|100
1627997580000|2021-08-03 13:33:00|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|99
1627997590000|2021-08-03 13:33:10|1331.4|1330.2|1332.4|1331.2|1332.8|1331.6|1331.4|1330.2|116
1627997600000|2021-08-03 13:33:20|1332.6|1331.4|1332.8|1331.6|1332.8|1331.6|1332.6|1331.4|33
1627997610000|2021-08-03 13:33:30|1333.2|1332|1333.4|1332.2|1333.6|1332.4|1333.1|1331.9|100
1627997620000|2021-08-03 13:33:40|1333.3|1332.1|1333.3|1332.1|1333.6|1332.4|1333.1|1331.9|83
1627997630000|2021-08-03 13:33:50|1333.4|1332.2|1333.3|1332.1|1333.6|1332.4|1333|1331.8|59
1627997640000|2021-08-03 13:34:00|1333.2|1332|1333.2|1332|1333.3|1332.1|1332.6|1331.4|36
1627997650000|2021-08-03 13:34:10|1333.1|1331.9|1333.3|1332.1|1333.4|1332.2|1333.1|1331.9|18
1627997660000|2021-08-03 13:34:20|1333.2|1332|1333.6|1332.4|1333.6|1332.4|1333.2|1332|109
1627997670000|2021-08-03 13:34:30|1333.4|1332.2|1333.6|1332.4|1333.6|1332.4|1333.4|1332.2|23
1627997680000|2021-08-03 13:34:40|||||||||41
1627997690000|2021-08-03 13:34:50|||||||||49
1627997700000|2021-08-03 13:35:00|1333.4|1332.2|1333.4|1332.2|1333.6|1332.4|1333.3|1332.1|44
1627997710000|2021-08-03 13:35:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.4|1332.2|32
1627997720000|2021-08-03 13:35:20|1333.4|1332.2|1333.4|1332.2|1333.6|1332.4|1333.3|1332.1|25
1627997730000|2021-08-03 13:35:30|1333.5|1332.3|1333.6|1332.4|1334.1|1332.9|1333.3|1332.1|210
1627997740000|2021-08-03 13:35:40|1333.7|1332.5|1334.1|1332.9|1334.3|1333.1|1333.7|1332.5|27
1627997750000|2021-08-03 13:35:50|1334.2|1333|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|42
1627997760000|2021-08-03 13:36:00|1334|1332.8|1333.8|1332.6|1334.1|1332.9|1333.6|1332.4|70
1627997770000|2021-08-03 13:36:10|1333.9|1332.7|1332.6|1331.4|1334.1|1332.9|1332.3|1331.1|72
1627997780000|2021-08-03 13:36:20|1332.3|1331.1|1332.7|1331.5|1332.8|1331.6|1332.3|1331.1|43
1627997790000|2021-08-03 13:36:30|1332.8|1331.6|1332.1|1330.9|1332.8|1331.6|1332.1|1330.9|145
1627997800000|2021-08-03 13:36:40|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|33
1627997810000|2021-08-03 13:36:50|1332.1|1330.9|1332.8|1331.6|1333.2|1332|1331.6|1330.4|101
1627997820000|2021-08-03 13:37:00|1332.6|1331.4|1332.6|1331.4|1332.8|1331.6|1332.3|1331.1|69
1627997830000|2021-08-03 13:37:10|1332.3|1331.1|1332.2|1331|1332.7|1331.5|1332.1|1330.9|70
1627997840000|2021-08-03 13:37:20|1332.1|1330.9|1332.3|1331.1|1332.3|1331.1|1331.9|1330.7|25
1627997850000|2021-08-03 13:37:30|1332.5|1331.3|1332.3|1331.1|1332.6|1331.4|1332.1|1330.9|86
1627997860000|2021-08-03 13:37:40|1332.4|1331.2|1332.7|1331.5|1332.7|1331.5|1332.4|1331.2|44
1627997870000|2021-08-03 13:37:50|1332.8|1331.6|1333.3|1332.1|1333.3|1332.1|1332.7|1331.5|42
1627997880000|2021-08-03 13:38:00|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1333|1331.8|57
1627997890000|2021-08-03 13:38:10|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|14
1627997900000|2021-08-03 13:38:20|1333.2|1332|1333.8|1332.6|1333.8|1332.6|1333.2|1332|14
1627997910000|2021-08-03 13:38:30|1334.6|1333.4|1335.8|1334.6|1335.8|1334.6|1334.3|1333.1|198
1627997920000|2021-08-03 13:38:40|1335.6|1334.4|1335.7|1334.5|1335.9|1334.7|1335.6|1334.4|104
1627997930000|2021-08-03 13:38:50|1335.6|1334.4|1335.4|1334.2|1336.1|1334.9|1334.8|1333.6|128
1627997940000|2021-08-03 13:39:00|1335.3|1334.1|1335.3|1334.1|1335.7|1334.5|1334.9|1333.7|66
1627997950000|2021-08-03 13:39:10|1335.4|1334.2|1335.6|1334.4|1335.8|1334.6|1335.3|1334.1|60
1627997960000|2021-08-03 13:39:20|1335.7|1334.5|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|80
1627997970000|2021-08-03 13:39:30|1336.1|1334.9|1336.2|1335|1336.4|1335.2|1335.8|1334.6|142
1627997980000|2021-08-03 13:39:40|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.1|1334.9|39
1627997990000|2021-08-03 13:39:50|1336.9|1335.7|1336.8|1335.6|1337.1|1335.9|1336.6|1335.4|31
1627998000000|2021-08-03 13:40:00|1336.7|1335.5|1336.6|1335.4|1336.8|1335.6|1336.3|1335.1|34
1627998010000|2021-08-03 13:40:10|1336.7|1335.5|1337.1|1335.9|1337.1|1335.9|1336.7|1335.5|37
1627998020000|2021-08-03 13:40:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|15
1627998030000|2021-08-03 13:40:30|1337.5|1336.3|1337.1|1335.9|1337.5|1336.3|1337.1|1335.9|41
1627998040000|2021-08-03 13:40:40|1337|1335.8|1336.8|1335.6|1337.2|1336|1336.8|1335.6|53
1627998050000|2021-08-03 13:40:50|1336.6|1335.4|1337.1|1335.9|1337.1|1335.9|1336.6|1335.4|77
1627998060000|2021-08-03 13:41:00|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|12
1627998070000|2021-08-03 13:41:10|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|22
1627998080000|2021-08-03 13:41:20|1337.7|1336.5|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|96
1627998090000|2021-08-03 13:41:30|1337.7|1336.5|1337.6|1336.4|1337.8|1336.6|1337.5|1336.3|33
1627998100000|2021-08-03 13:41:40|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|11
1627998110000|2021-08-03 13:41:50|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|35
1627998120000|2021-08-03 13:42:00|1337.7|1336.5|1338.1|1336.9|1338.1|1336.9|1337.6|1336.4|140
1627998130000|2021-08-03 13:42:10|1338.5|1337.3|1338.8|1337.6|1338.8|1337.6|1338.3|1337.1|58
1627998140000|2021-08-03 13:42:20|1339.1|1337.9|1338.8|1337.6|1339.1|1337.9|1338.4|1337.2|43
1627998150000|2021-08-03 13:42:30|1339|1337.8|1338.8|1337.6|1339|1337.8|1338.3|1337.1|133
1627998160000|2021-08-03 13:42:40|1339.1|1337.9|1338.3|1337.1|1339.1|1337.9|1338.2|1337|32
1627998170000|2021-08-03 13:42:50|1338.4|1337.2|1338.1|1336.9|1338.6|1337.4|1337.9|1336.7|35
1627998180000|2021-08-03 13:43:00|1337.8|1336.6|1338.1|1336.9|1338.1|1336.9|1337.6|1336.4|46
1627998190000|2021-08-03 13:43:10|1338|1336.8|1337.9|1336.7|1338.2|1337|1337.9|1336.7|21
1627998200000|2021-08-03 13:43:20|1337.6|1336.4|1337|1335.8|1337.8|1336.6|1337|1335.8|71
1627998210000|2021-08-03 13:43:30|1337.1|1335.9|1335.9|1334.7|1337.1|1335.9|1335.6|1334.4|91
1627998220000|2021-08-03 13:43:40|1336|1334.8|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|17
1627998230000|2021-08-03 13:43:50|1335.7|1334.5|1335.8|1334.6|1336|1334.8|1335.7|1334.5|14
1627998240000|2021-08-03 13:44:00|1335.9|1334.7|1335.6|1334.4|1336.3|1335.1|1335.6|1334.4|44
1627998250000|2021-08-03 13:44:10|1335.5|1334.3|1335.1|1333.9|1335.5|1334.3|1335.1|1333.9|32
1627998260000|2021-08-03 13:44:20|1334.8|1333.6|1334.2|1333|1334.8|1333.6|1334.1|1332.9|189
1627998270000|2021-08-03 13:44:30|1334.1|1332.9|1334.6|1333.4|1334.6|1333.4|1334.1|1332.9|80
1627998280000|2021-08-03 13:44:40|1334.5|1333.3|1334.4|1333.2|1334.6|1333.4|1334.2|1333|30
1627998290000|2021-08-03 13:44:50|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.1|1332.9|70
1627998300000|2021-08-03 13:45:00|1334.8|1333.6|1333.6|1332.4|1334.8|1333.6|1333.4|1332.2|79
1627998310000|2021-08-03 13:45:10|1333.7|1332.5|1334.1|1332.9|1334.2|1333|1333.7|1332.5|37
1627998320000|2021-08-03 13:45:20|1334.2|1333|1333.8|1332.6|1334.2|1333|1333.4|1332.2|56
1627998330000|2021-08-03 13:45:30|1333.7|1332.5|1332.8|1331.6|1333.8|1332.6|1332.8|1331.6|40
1627998340000|2021-08-03 13:45:40|1332.9|1331.7|1332.6|1331.4|1332.9|1331.7|1332.6|1331.4|44
1627998350000|2021-08-03 13:45:50|1332.5|1331.3|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|73
1627998360000|2021-08-03 13:46:00|1332.6|1331.4|1331.4|1330.2|1332.6|1331.4|1331.4|1330.2|108
1627998370000|2021-08-03 13:46:10|1331.3|1330.1|1331.6|1330.4|1331.6|1330.4|1331.3|1330.1|13
1627998380000|2021-08-03 13:46:20|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331.1|1329.9|132
1627998390000|2021-08-03 13:46:30|1331.1|1329.9|1330.8|1329.6|1331.1|1329.9|1330.6|1329.4|62
1627998400000|2021-08-03 13:46:40|1330.6|1329.4|1331.1|1329.9|1331.2|1330|1330.3|1329.1|84
1627998410000|2021-08-03 13:46:50|1330.8|1329.6|1330.6|1329.4|1330.9|1329.7|1330.6|1329.4|47
1627998420000|2021-08-03 13:47:00|1330.5|1329.3|1330.7|1329.5|1330.9|1329.7|1330.4|1329.2|83
1627998430000|2021-08-03 13:47:10|1330.8|1329.6|1329.8|1328.6|1330.8|1329.6|1329.8|1328.6|67
1627998440000|2021-08-03 13:47:20|1329.6|1328.4|1330.1|1328.9|1330.1|1328.9|1329.3|1328.1|55
1627998450000|2021-08-03 13:47:30|1329.9|1328.7|1329.9|1328.7|1330|1328.8|1329.6|1328.4|54
1627998460000|2021-08-03 13:47:40|1330|1328.8|1330.3|1329.1|1330.4|1329.2|1330|1328.8|52
1627998470000|2021-08-03 13:47:50|1330.4|1329.2|1330.8|1329.6|1330.8|1329.6|1330.4|1329.2|56
1627998480000|2021-08-03 13:48:00|1330.7|1329.5|1330.1|1328.9|1330.8|1329.6|1329.6|1328.4|128
1627998490000|2021-08-03 13:48:10|1329.9|1328.7|1330.2|1329|1330.2|1329|1329.8|1328.6|33
1627998500000|2021-08-03 13:48:20|1330.3|1329.1|1330.4|1329.2|1330.6|1329.4|1330.3|1329.1|16
1627998510000|2021-08-03 13:48:30|1330.6|1329.4|1330.8|1329.6|1330.8|1329.6|1330.3|1329.1|22
1627998520000|2021-08-03 13:48:40|1331|1329.8|1330.3|1329.1|1331.1|1329.9|1330.3|1329.1|61
1627998530000|2021-08-03 13:48:50|1330.4|1329.2|1329.9|1328.7|1330.4|1329.2|1329.8|1328.6|29
1627998540000|2021-08-03 13:49:00|1330.1|1328.9|1330.2|1329|1330.2|1329|1329.7|1328.5|73
1627998550000|2021-08-03 13:49:10|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.1|1328.9|16
1627998560000|2021-08-03 13:49:20|1330.1|1328.9|1329.6|1328.4|1330.1|1328.9|1329.6|1328.4|42
1627998570000|2021-08-03 13:49:30|1329.3|1328.1|1329.3|1328.1|1329.6|1328.4|1329.3|1328.1|33
1627998580000|2021-08-03 13:49:40|1329.4|1328.2|1328.6|1327.4|1329.6|1328.4|1328.6|1327.4|134
1627998590000|2021-08-03 13:49:50|1328.4|1327.2|1328.8|1327.6|1328.8|1327.6|1328.3|1327.1|38
1627998600000|2021-08-03 13:50:00|1329.1|1327.9|1328.4|1327.2|1329.1|1327.9|1328.4|1327.2|53
1627998610000|2021-08-03 13:50:10|1328.6|1327.4|1328.3|1327.1|1328.7|1327.5|1328.3|1327.1|94
1627998620000|2021-08-03 13:50:20|1328.1|1326.9|1327.4|1326.2|1328.1|1326.9|1327.3|1326.1|405
1627998630000|2021-08-03 13:50:30|1327.5|1326.3|1327.3|1326.1|1327.6|1326.4|1327.3|1326.1|95
1627998640000|2021-08-03 13:50:40|1327.6|1326.4|1327.3|1326.1|1327.6|1326.4|1327.3|1326.1|34
1627998650000|2021-08-03 13:50:50|1327.6|1326.4|1327.3|1326.1|1327.6|1326.4|1327.3|1326.1|42
1627998660000|2021-08-03 13:51:00|1327.5|1326.3|1326.6|1325.4|1327.6|1326.4|1326.6|1325.4|70
1627998670000|2021-08-03 13:51:10|1326.5|1325.3|1326.8|1325.6|1327.1|1325.9|1326.3|1325.1|104
1627998680000|2021-08-03 13:51:20|1326.6|1325.4|1326.7|1325.5|1326.8|1325.6|1326.3|1325.1|45
1627998690000|2021-08-03 13:51:30|1326.8|1325.6|1327.6|1326.4|1327.6|1326.4|1326.8|1325.6|19
1627998700000|2021-08-03 13:51:40|1327.1|1325.9|1327.1|1325.9|1327.3|1326.1|1326.4|1325.2|152
1627998710000|2021-08-03 13:51:50|1327|1325.8|1327.4|1326.2|1327.5|1326.3|1326.8|1325.6|61
1627998720000|2021-08-03 13:52:00|1327.5|1326.3|1327.3|1326.1|1327.6|1326.4|1327.3|1326.1|7
1627998730000|2021-08-03 13:52:10|1327.1|1325.9|1326.9|1325.7|1327.3|1326.1|1326.8|1325.6|31
1627998740000|2021-08-03 13:52:20|1326.8|1325.6|1326.3|1325.1|1326.8|1325.6|1326.3|1325.1|14
1627998750000|2021-08-03 13:52:30|1326.4|1325.2|1325.1|1323.9|1326.4|1325.2|1324.7|1323.5|82
1627998760000|2021-08-03 13:52:40|1325.3|1324.1|1323.8|1322.6|1325.3|1324.1|1323.8|1322.6|132
1627998770000|2021-08-03 13:52:50|1324.2|1323|1324.1|1322.9|1324.6|1323.4|1324.1|1322.9|245
1627998780000|2021-08-03 13:53:00|1323.8|1322.6|1323.3|1322.1|1323.8|1322.6|1323.3|1322.1|151
1627998790000|2021-08-03 13:53:10|1323.1|1321.9|1322.7|1321.5|1323.1|1321.9|1322.6|1321.4|96
1627998800000|2021-08-03 13:53:20|1322.4|1321.2|1322.2|1321|1322.7|1321.5|1322.1|1320.9|126
1627998810000|2021-08-03 13:53:30|1321.8|1320.6|1322.2|1321|1322.2|1321|1321.1|1319.9|149
1627998820000|2021-08-03 13:53:40|1322.1|1320.9|1322.8|1321.6|1323.1|1321.9|1322.1|1320.9|101
1627998830000|2021-08-03 13:53:50|1322.7|1321.5|1323.1|1321.9|1323.1|1321.9|1322.3|1321.1|34
1627998840000|2021-08-03 13:54:00|1323.3|1322.1|1323.3|1322.1|1323.6|1322.4|1323.3|1322.1|77
1627998850000|2021-08-03 13:54:10|1323|1321.8|1323.6|1322.4|1323.6|1322.4|1323|1321.8|109
1627998860000|2021-08-03 13:54:20|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.6|1322.4|36
1627998870000|2021-08-03 13:54:30|1323.6|1322.4|1323.3|1322.1|1323.6|1322.4|1323.3|1322.1|33
1627998880000|2021-08-03 13:54:40|1323.2|1322|1323.7|1322.5|1323.7|1322.5|1323.2|1322|467
1627998890000|2021-08-03 13:54:50|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|26
1627998900000|2021-08-03 13:55:00|1323.3|1322.1|1322.9|1321.7|1323.4|1322.2|1322.7|1321.5|78
1627998910000|2021-08-03 13:55:10|1323.2|1322|1323|1321.8|1323.2|1322|1322.7|1321.5|26
1627998920000|2021-08-03 13:55:20|1322.9|1321.7|1323.3|1322.1|1323.6|1322.4|1322.9|1321.7|91
1627998930000|2021-08-03 13:55:30|1323.2|1322|1323.7|1322.5|1323.7|1322.5|1322.9|1321.7|63
1627998940000|2021-08-03 13:55:40|1323.6|1322.4|1324.4|1323.2|1324.4|1323.2|1323.3|1322.1|44
1627998950000|2021-08-03 13:55:50|1324.5|1323.3|1325.9|1324.7|1326|1324.8|1324.2|1323|92
1627998960000|2021-08-03 13:56:00|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1324.4|1323.2|103
1627998970000|2021-08-03 13:56:10|1325.3|1324.1|1324.5|1323.3|1325.4|1324.2|1324.5|1323.3|42
1627998980000|2021-08-03 13:56:20|1324.7|1323.5|1325|1323.8|1325.4|1324.2|1324.7|1323.5|18
1627998990000|2021-08-03 13:56:30|1324.9|1323.7|1324.9|1323.7|1325.2|1324|1324.7|1323.5|43
1627999000000|2021-08-03 13:56:40|1324.8|1323.6|1324.9|1323.7|1325.1|1323.9|1324.7|1323.5|61
1627999010000|2021-08-03 13:56:50|1325.2|1324|1325.1|1323.9|1325.2|1324|1324.7|1323.5|52
1627999020000|2021-08-03 13:57:00|1324.9|1323.7|1323.9|1322.7|1324.9|1323.7|1323.9|1322.7|32
1627999030000|2021-08-03 13:57:10|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.1|1321.9|69
1627999040000|2021-08-03 13:57:20|1323.6|1322.4|1323.2|1322|1323.7|1322.5|1323.2|1322|41
1627999050000|2021-08-03 13:57:30|1323.1|1321.9|1322.9|1321.7|1323.2|1322|1322.9|1321.7|14
1627999060000|2021-08-03 13:57:40|1323|1321.8|1322.4|1321.2|1323.1|1321.9|1322.4|1321.2|77
1627999070000|2021-08-03 13:57:50|1322.6|1321.4|1322.9|1321.7|1322.9|1321.7|1322.6|1321.4|19
1627999080000|2021-08-03 13:58:00|1323|1321.8|1323.6|1322.4|1323.6|1322.4|1322.9|1321.7|25
1627999090000|2021-08-03 13:58:10|1323.7|1322.5|1323.8|1322.6|1323.9|1322.7|1323.3|1322.1|66
1627999100000|2021-08-03 13:58:20|1323.9|1322.7|1323.7|1322.5|1323.9|1322.7|1323.5|1322.3|56
1627999110000|2021-08-03 13:58:30|1323.5|1322.3|1323.9|1322.7|1323.9|1322.7|1323.5|1322.3|25
1627999120000|2021-08-03 13:58:40|1323.7|1322.5|1323.5|1322.3|1323.7|1322.5|1323.4|1322.2|31
1627999130000|2021-08-03 13:58:50|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|32
1627999140000|2021-08-03 13:59:00|1324.2|1323|1324.4|1323.2|1324.5|1323.3|1324.2|1323|41
1627999150000|2021-08-03 13:59:10|1324.3|1323.1|1324.5|1323.3|1324.5|1323.3|1324.2|1323|12
1627999160000|2021-08-03 13:59:20|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|12
1627999170000|2021-08-03 13:59:30|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|3
1627999180000|2021-08-03 13:59:40|1323.5|1322.3|1323.5|1322.3|1323.6|1322.4|1323.4|1322.2|15
1627999190000|2021-08-03 13:59:50|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|5
1627999200000|2021-08-03 14:00:00|1323.3|1322.1|1322.5|1321.3|1323.3|1322.1|1322.5|1321.3|51
1627999210000|2021-08-03 14:00:10|1322.4|1321.2|1322.5|1321.3|1322.6|1321.4|1322.4|1321.2|11
1627999220000|2021-08-03 14:00:20|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|40
1627999230000|2021-08-03 14:00:30|1322.6|1321.4|1320.4|1319.2|1322.7|1321.5|1320.1|1318.9|64
1627999240000|2021-08-03 14:00:40|1320.6|1319.4|1319.6|1318.4|1320.9|1319.7|1319.6|1318.4|105
1627999250000|2021-08-03 14:00:50|1319.7|1318.5|1319.1|1317.9|1319.7|1318.5|1318.9|1317.7|123
1627999260000|2021-08-03 14:01:00|1318.7|1317.5|1317.5|1316.3|1319.2|1318|1317.5|1316.3|387
1627999270000|2021-08-03 14:01:10|1317.7|1316.5|1317.8|1316.6|1318.2|1317|1317.7|1316.5|162
1627999280000|2021-08-03 14:01:20|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1316.9|1315.7|175
1627999290000|2021-08-03 14:01:30|1318|1316.8|1318.6|1317.4|1318.9|1317.7|1317.4|1316.2|150
1627999300000|2021-08-03 14:01:40|1318.9|1317.7|1319.4|1318.2|1319.5|1318.3|1318.7|1317.5|99
1627999310000|2021-08-03 14:01:50|1319.2|1318|1319.7|1318.5|1319.8|1318.6|1319.2|1318|80
1627999320000|2021-08-03 14:02:00|1319.6|1318.4|1320.9|1319.7|1321.1|1319.9|1319.5|1318.3|124
1627999330000|2021-08-03 14:02:10|1320.7|1319.5|1321|1319.8|1321.5|1320.3|1320.4|1319.2|48
1627999340000|2021-08-03 14:02:20|1321.2|1320|1320.4|1319.2|1321.4|1320.2|1320.4|1319.2|67
1627999350000|2021-08-03 14:02:30|1320.7|1319.5|1320.5|1319.3|1320.8|1319.6|1320.5|1319.3|26
1627999360000|2021-08-03 14:02:40|1320.4|1319.2|1321.2|1320|1321.2|1320|1320.4|1319.2|23
1627999370000|2021-08-03 14:02:50|1321.3|1320.1|1322.2|1321|1322.3|1321.1|1321.3|1320.1|50
1627999380000|2021-08-03 14:03:00|1322|1320.8|1322.4|1321.2|1322.4|1321.2|1321.7|1320.5|44
1627999390000|2021-08-03 14:03:10|1322.3|1321.1|1322.4|1321.2|1322.7|1321.5|1322.2|1321|39
1627999400000|2021-08-03 14:03:20|1322.2|1321|1323.2|1322|1323.4|1322.2|1322.2|1321|55
1627999410000|2021-08-03 14:03:30|1323.4|1322.2|1322.7|1321.5|1323.4|1322.2|1322.7|1321.5|20
1627999420000|2021-08-03 14:03:40|1322.9|1321.7|1323.4|1322.2|1323.4|1322.2|1322.9|1321.7|64
1627999430000|2021-08-03 14:03:50|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1322.8|1321.6|41
1627999440000|2021-08-03 14:04:00|1323.3|1322.1|1322.9|1321.7|1323.3|1322.1|1322.7|1321.5|7
1627999450000|2021-08-03 14:04:10|1322.8|1321.6|1323.4|1322.2|1323.4|1322.2|1322.8|1321.6|58
1627999460000|2021-08-03 14:04:20|1323.2|1322|1324.2|1323|1324.2|1323|1323.2|1322|57
1627999470000|2021-08-03 14:04:30|1324.4|1323.2|1323.9|1322.7|1324.4|1323.2|1323.7|1322.5|9
1627999480000|2021-08-03 14:04:40|1324.2|1323|1324.1|1322.9|1324.2|1323|1323.9|1322.7|26
1627999490000|2021-08-03 14:04:50|1323.9|1322.7|1323.4|1322.2|1324|1322.8|1323.4|1322.2|14
1627999500000|2021-08-03 14:05:00|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1322.7|1321.5|107
1627999510000|2021-08-03 14:05:10|1322.9|1321.7|1322.7|1321.5|1323|1321.8|1322.7|1321.5|24
1627999520000|2021-08-03 14:05:20|1322.6|1321.4|1322.4|1321.2|1322.7|1321.5|1322.4|1321.2|29
1627999530000|2021-08-03 14:05:30|1322.2|1321|1322.2|1321|1322.3|1321.1|1322.1|1320.9|55
1627999540000|2021-08-03 14:05:40|1322.4|1321.2|1322.7|1321.5|1322.9|1321.7|1322.4|1321.2|16
1627999550000|2021-08-03 14:05:50|1322.6|1321.4|1322.4|1321.2|1322.7|1321.5|1322.2|1321|6
1627999560000|2021-08-03 14:06:00|1322.3|1321.1|1323.2|1322|1323.2|1322|1322.3|1321.1|33
1627999570000|2021-08-03 14:06:10|1323|1321.8|1322.2|1321|1323|1321.8|1322.2|1321|26
1627999580000|2021-08-03 14:06:20|1322.3|1321.1|1322.9|1321.7|1322.9|1321.7|1322.2|1321|25
1627999590000|2021-08-03 14:06:30|1322.7|1321.5|1323.4|1322.2|1323.4|1322.2|1322.7|1321.5|10
1627999600000|2021-08-03 14:06:40|1323.6|1322.4|1323.9|1322.7|1324.1|1322.9|1323.5|1322.3|31
1627999610000|2021-08-03 14:06:50|1323.8|1322.6|1323.9|1322.7|1324.2|1323|1323.5|1322.3|54
1627999620000|2021-08-03 14:07:00|1324|1322.8|1323.4|1322.2|1324.2|1323|1323.4|1322.2|128
1627999630000|2021-08-03 14:07:10|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.2|1322|21
1627999640000|2021-08-03 14:07:20|1323.2|1322|1323.9|1322.7|1323.9|1322.7|1323.2|1322|25
1627999650000|2021-08-03 14:07:30|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1323.9|1322.7|18
1627999660000|2021-08-03 14:07:40|1324|1322.8|1324.7|1323.5|1324.7|1323.5|1324|1322.8|21
1627999670000|2021-08-03 14:07:50|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|18
1627999680000|2021-08-03 14:08:00|1324.2|1323|1323.4|1322.2|1324.2|1323|1323.2|1322|38
1627999690000|2021-08-03 14:08:10|1323.6|1322.4|1324.1|1322.9|1324.2|1323|1323.4|1322.2|39
1627999700000|2021-08-03 14:08:20|1324.2|1323|1324|1322.8|1324.3|1323.1|1323.9|1322.7|15
1627999710000|2021-08-03 14:08:30|1323.9|1322.7|1323.9|1322.7|1324|1322.8|1323.9|1322.7|19
1627999720000|2021-08-03 14:08:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|28
1627999730000|2021-08-03 14:08:50|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|13
1627999740000|2021-08-03 14:09:00|1323.8|1322.6|1323.5|1322.3|1323.8|1322.6|1323.4|1322.2|33
1627999750000|2021-08-03 14:09:10|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1323.1|1321.9|50
1627999760000|2021-08-03 14:09:20|1323.1|1321.9|1322.9|1321.7|1323.1|1321.9|1322.7|1321.5|11
1627999770000|2021-08-03 14:09:30|1322.7|1321.5|1323.2|1322|1323.2|1322|1322.7|1321.5|12
1627999780000|2021-08-03 14:09:40|1323|1321.8|1323.9|1322.7|1324.2|1323|1323|1321.8|38
1627999790000|2021-08-03 14:09:50|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.2|1322|21
1627999800000|2021-08-03 14:10:00|1323.3|1322.1|1322.4|1321.2|1323.4|1322.2|1322.4|1321.2|14
1627999810000|2021-08-03 14:10:10|1322.2|1321|1321.7|1320.5|1322.2|1321|1321.7|1320.5|12
1627999820000|2021-08-03 14:10:20|1321.8|1320.6|1321.7|1320.5|1321.9|1320.7|1321.7|1320.5|16
1627999830000|2021-08-03 14:10:30|1321.6|1320.4|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|23
1627999840000|2021-08-03 14:10:40|1321.2|1320|1321.3|1320.1|1321.4|1320.2|1321.2|1320|65
1627999850000|2021-08-03 14:10:50|1321.4|1320.2|1321.5|1320.3|1321.7|1320.5|1321.4|1320.2|39
1627999860000|2021-08-03 14:11:00|1321.4|1320.2|1322.2|1321|1322.2|1321|1321.4|1320.2|23
1627999870000|2021-08-03 14:11:10|1322.7|1321.5|1323.2|1322|1323.2|1322|1322.5|1321.3|34
1627999880000|2021-08-03 14:11:20|1323.4|1322.2|1324.4|1323.2|1324.4|1323.2|1323.2|1322|33
1627999890000|2021-08-03 14:11:30|1324.3|1323.1|1323.5|1322.3|1324.3|1323.1|1323.5|1322.3|38
1627999900000|2021-08-03 14:11:40|1323.4|1322.2|1324|1322.8|1324|1322.8|1323.4|1322.2|6
1627999910000|2021-08-03 14:11:50|1323.9|1322.7|1323.8|1322.6|1324.2|1323|1323.5|1322.3|12
1627999920000|2021-08-03 14:12:00|1323.7|1322.5|1323.7|1322.5|1323.9|1322.7|1323.4|1322.2|19
1627999930000|2021-08-03 14:12:10|1323.5|1322.3|1323.5|1322.3|1323.8|1322.6|1323.4|1322.2|22
1627999940000|2021-08-03 14:12:20|1323.7|1322.5|1322.9|1321.7|1323.7|1322.5|1322.9|1321.7|31
1627999950000|2021-08-03 14:12:30|1322.7|1321.5|1322.2|1321|1322.7|1321.5|1322.2|1321|36
1627999960000|2021-08-03 14:12:40|1322.9|1321.7|1323.2|1322|1323.4|1322.2|1322.9|1321.7|36
1627999970000|2021-08-03 14:12:50|1323|1321.8|1323.4|1322.2|1323.4|1322.2|1322.9|1321.7|8
1627999980000|2021-08-03 14:13:00|1323.3|1322.1|1322.9|1321.7|1323.4|1322.2|1322.9|1321.7|15
1627999990000|2021-08-03 14:13:10|1323.1|1321.9|1323.2|1322|1323.2|1322|1323.1|1321.9|22
1628000000000|2021-08-03 14:13:20|1323.1|1321.9|1323.3|1322.1|1323.3|1322.1|1322.7|1321.5|18
1628000010000|2021-08-03 14:13:30|1323.2|1322|1323.2|1322|1323.2|1322|1322.9|1321.7|8
1628000020000|2021-08-03 14:13:40|1323.4|1322.2|1322.9|1321.7|1323.4|1322.2|1322.9|1321.7|9
1628000030000|2021-08-03 14:13:50|1323|1321.8|1322.9|1321.7|1323.2|1322|1322.7|1321.5|15
1628000040000|2021-08-03 14:14:00|1322.8|1321.6|1323.2|1322|1323.2|1322|1322.8|1321.6|15
1628000050000|2021-08-03 14:14:10|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.4|1321.2|12
1628000060000|2021-08-03 14:14:20|1322.7|1321.5|1322.8|1321.6|1322.9|1321.7|1322.7|1321.5|7
1628000070000|2021-08-03 14:14:30|1322.7|1321.5|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|2
1628000080000|2021-08-03 14:14:40|1322.8|1321.6|1322.3|1321.1|1322.8|1321.6|1322.2|1321|17
1628000090000|2021-08-03 14:14:50|1322|1320.8|1322|1320.8|1322.4|1321.2|1322|1320.8|15
1628000100000|2021-08-03 14:15:00|1322.1|1320.9|1321.7|1320.5|1322.2|1321|1321.3|1320.1|31
1628000110000|2021-08-03 14:15:10|1321.8|1320.6|1322.2|1321|1322.3|1321.1|1321.8|1320.6|27
1628000120000|2021-08-03 14:15:20|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.7|1320.5|19
1628000130000|2021-08-03 14:15:30|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|10
1628000140000|2021-08-03 14:15:40|1322|1320.8|1322.4|1321.2|1322.7|1321.5|1322|1320.8|44
1628000150000|2021-08-03 14:15:50|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.2|1321|10
1628000160000|2021-08-03 14:16:00|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.4|1320.2|17
1628000170000|2021-08-03 14:16:10|1321.6|1320.4|1321.3|1320.1|1321.6|1320.4|1321.3|1320.1|15
1628000180000|2021-08-03 14:16:20|1321.4|1320.2|1321.4|1320.2|1321.5|1320.3|1321.4|1320.2|13
1628000190000|2021-08-03 14:16:30|1321.5|1320.3|1322.4|1321.2|1322.4|1321.2|1321.5|1320.3|41
1628000200000|2021-08-03 14:16:40|1322.3|1321.1|1322.2|1321|1322.4|1321.2|1322.1|1320.9|152
1628000210000|2021-08-03 14:16:50|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|11
1628000220000|2021-08-03 14:17:00|1322.3|1321.1|1321.9|1320.7|1322.3|1321.1|1321.8|1320.6|54
1628000230000|2021-08-03 14:17:10|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|5
1628000240000|2021-08-03 14:17:20|1321.8|1320.6|1322.5|1321.3|1322.5|1321.3|1321.5|1320.3|39
1628000250000|2021-08-03 14:17:30|1322.4|1321.2|1322.7|1321.5|1322.7|1321.5|1322.3|1321.1|27
1628000260000|2021-08-03 14:17:40|1322.9|1321.7|1323.4|1322.2|1323.4|1322.2|1322.8|1321.6|23
1628000270000|2021-08-03 14:17:50|1323.5|1322.3|1323.8|1322.6|1323.8|1322.6|1323.4|1322.2|8
1628000280000|2021-08-03 14:18:00|1323.7|1322.5|1323.2|1322|1323.7|1322.5|1323.2|1322|20
1628000290000|2021-08-03 14:18:10|1323.3|1322.1|1324.2|1323|1324.2|1323|1323.3|1322.1|26
1628000300000|2021-08-03 14:18:20|1324.3|1323.1|1324.2|1323|1324.4|1323.2|1324.2|1323|32
1628000310000|2021-08-03 14:18:30|1324.1|1322.9|1324.2|1323|1324.2|1323|1324|1322.8|26
1628000320000|2021-08-03 14:18:40|1324.1|1322.9|1323.3|1322.1|1324.1|1322.9|1323.3|1322.1|10
1628000330000|2021-08-03 14:18:50|1323.4|1322.2|1323.9|1322.7|1324|1322.8|1323.3|1322.1|16
1628000340000|2021-08-03 14:19:00|1323.8|1322.6|1323.1|1321.9|1323.8|1322.6|1323.1|1321.9|9
1628000350000|2021-08-03 14:19:10|1323.5|1322.3|1324.7|1323.5|1324.7|1323.5|1323.5|1322.3|40
1628000360000|2021-08-03 14:19:20|1324.5|1323.3|1325.4|1324.2|1325.4|1324.2|1324.5|1323.3|29
1628000370000|2021-08-03 14:19:30|1325.2|1324|1325.9|1324.7|1325.9|1324.7|1325.2|1324|56
1628000380000|2021-08-03 14:19:40|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.4|1324.2|31
1628000390000|2021-08-03 14:19:50|1325.7|1324.5|1325.6|1324.4|1325.9|1324.7|1325.4|1324.2|25
1628000400000|2021-08-03 14:20:00|1325.7|1324.5|1325|1323.8|1325.7|1324.5|1325|1323.8|23
1628000410000|2021-08-03 14:20:10|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|8
1628000420000|2021-08-03 14:20:20|1324.8|1323.6|1324.9|1323.7|1325.2|1324|1324.8|1323.6|16
1628000430000|2021-08-03 14:20:30|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|11
1628000440000|2021-08-03 14:20:40|1324.7|1323.5|1324.9|1323.7|1325|1323.8|1324.4|1323.2|35
1628000450000|2021-08-03 14:20:50|1324.8|1323.6|1324.3|1323.1|1324.8|1323.6|1324.3|1323.1|53
1628000460000|2021-08-03 14:21:00|1324.2|1323|1323.9|1322.7|1324.2|1323|1323.9|1322.7|22
1628000470000|2021-08-03 14:21:10|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|15
1628000480000|2021-08-03 14:21:20|1323.3|1322.1|1323|1321.8|1323.3|1322.1|1322.9|1321.7|140
1628000490000|2021-08-03 14:21:30|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.7|1321.5|38
1628000500000|2021-08-03 14:21:40|1322.9|1321.7|1323.1|1321.9|1323.1|1321.9|1322.7|1321.5|41
1628000510000|2021-08-03 14:21:50|1322.9|1321.7|1323.1|1321.9|1323.2|1322|1322.8|1321.6|10
1628000520000|2021-08-03 14:22:00|1323.2|1322|1323.2|1322|1323.2|1322|1322.9|1321.7|6
1628000530000|2021-08-03 14:22:10|1323.1|1321.9|1322.4|1321.2|1323.1|1321.9|1322.4|1321.2|16
1628000540000|2021-08-03 14:22:20|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|5
1628000550000|2021-08-03 14:22:30|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|12
1628000560000|2021-08-03 14:22:40|1322.3|1321.1|1322|1320.8|1322.3|1321.1|1321.9|1320.7|16
1628000570000|2021-08-03 14:22:50|1321.9|1320.7|1321.6|1320.4|1321.9|1320.7|1321.4|1320.2|15
1628000580000|2021-08-03 14:23:00|1321.7|1320.5|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|12
1628000590000|2021-08-03 14:23:10|1322.2|1321|1322.5|1321.3|1322.7|1321.5|1322.2|1321|40
1628000600000|2021-08-03 14:23:20|1322.6|1321.4|1323.2|1322|1323.2|1322|1322.6|1321.4|27
1628000610000|2021-08-03 14:23:30|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.8|1321.6|18
1628000620000|2021-08-03 14:23:40|1323.3|1322.1|1323.4|1322.2|1323.7|1322.5|1323.2|1322|9
1628000630000|2021-08-03 14:23:50|1323.3|1322.1|1323.2|1322|1323.4|1322.2|1323.2|1322|26
1628000640000|2021-08-03 14:24:00|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.7|1321.5|25
1628000650000|2021-08-03 14:24:10|1323.4|1322.2|1323.7|1322.5|1323.9|1322.7|1323.4|1322.2|28
1628000660000|2021-08-03 14:24:20|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|6
1628000670000|2021-08-03 14:24:30|1323.5|1322.3|1323.6|1322.4|1323.9|1322.7|1323.2|1322|15
1628000680000|2021-08-03 14:24:40|1323.7|1322.5|1323.7|1322.5|1323.9|1322.7|1323.4|1322.2|22
1628000690000|2021-08-03 14:24:50|1323.9|1322.7|1324.2|1323|1324.2|1323|1323.7|1322.5|12
1628000700000|2021-08-03 14:25:00|1323.9|1322.7|1323.5|1322.3|1324|1322.8|1323.5|1322.3|10
1628000710000|2021-08-03 14:25:10|1323.4|1322.2|1323.4|1322.2|1323.6|1322.4|1323.2|1322|20
1628000720000|2021-08-03 14:25:20|1323.3|1322.1|1323.2|1322|1323.4|1322.2|1323|1321.8|24
1628000730000|2021-08-03 14:25:30|1323.3|1322.1|1322.7|1321.5|1323.3|1322.1|1322.7|1321.5|26
1628000740000|2021-08-03 14:25:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|27
1628000750000|2021-08-03 14:25:50|1322.7|1321.5|1322.5|1321.3|1322.9|1321.7|1322.5|1321.3|9
1628000760000|2021-08-03 14:26:00|1322.7|1321.5|1322.4|1321.2|1322.9|1321.7|1322.2|1321|15
1628000770000|2021-08-03 14:26:10|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.2|1321|13
1628000780000|2021-08-03 14:26:20|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|26
1628000790000|2021-08-03 14:26:30|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|11
1628000800000|2021-08-03 14:26:40|1322.2|1321|1322.3|1321.1|1322.4|1321.2|1322.2|1321|29
1628000810000|2021-08-03 14:26:50|1322.4|1321.2|1321.9|1320.7|1322.4|1321.2|1321.9|1320.7|31
1628000820000|2021-08-03 14:27:00|1322.1|1320.9|1322.7|1321.5|1322.7|1321.5|1322.1|1320.9|15
1628000830000|2021-08-03 14:27:10|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.4|1321.2|20
1628000840000|2021-08-03 14:27:20|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|10
1628000850000|2021-08-03 14:27:30|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|5
1628000860000|2021-08-03 14:27:40|||||||||11
1628000870000|2021-08-03 14:27:50|||||||||7
1628000880000|2021-08-03 14:28:00|1322.1|1320.9|1322.2|1321|1322.3|1321.1|1322.1|1320.9|27
1628000890000|2021-08-03 14:28:10|1322.4|1321.2|1322.5|1321.3|1322.8|1321.6|1322.4|1321.2|11
1628000900000|2021-08-03 14:28:20|1322.6|1321.4|1322.6|1321.4|1322.9|1321.7|1322.6|1321.4|4
1628000910000|2021-08-03 14:28:30|1322.5|1321.3|1322.5|1321.3|1322.7|1321.5|1322.4|1321.2|29
1628000920000|2021-08-03 14:28:40|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|2
1628000930000|2021-08-03 14:28:50|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|13
1628000940000|2021-08-03 14:29:00|1322.2|1321|1322.5|1321.3|1322.5|1321.3|1322.2|1321|32
1628000950000|2021-08-03 14:29:10|1322.4|1321.2|1323.4|1322.2|1323.4|1322.2|1322.4|1321.2|20
1628000960000|2021-08-03 14:29:20|1323.5|1322.3|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|5
1628000970000|2021-08-03 14:29:30|1323.2|1322|1323.4|1322.2|1323.4|1322.2|1323.2|1322|11
1628000980000|2021-08-03 14:29:40|1323.6|1322.4|1324.2|1323|1324.2|1323|1323.6|1322.4|24
1628000990000|2021-08-03 14:29:50|1324.3|1323.1|1324.2|1323|1324.4|1323.2|1324.2|1323|26
1628001000000|2021-08-03 14:30:00|1324|1322.8|1323|1321.8|1324|1322.8|1322.9|1321.7|36
1628001010000|2021-08-03 14:30:10|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.9|1321.7|21
1628001020000|2021-08-03 14:30:20|1323|1321.8|1323.1|1321.9|1323.1|1321.9|1323|1321.8|10
1628001030000|2021-08-03 14:30:30|1322.9|1321.7|1322.6|1321.4|1322.9|1321.7|1322.4|1321.2|27
1628001040000|2021-08-03 14:30:40|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.2|1321|114
1628001050000|2021-08-03 14:30:50|1322.3|1321.1|1321.9|1320.7|1322.3|1321.1|1321.9|1320.7|31
1628001060000|2021-08-03 14:31:00|1322.1|1320.9|1321.9|1320.7|1322.2|1321|1321.9|1320.7|38
1628001070000|2021-08-03 14:31:10|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.2|1321|34
1628001090000|2021-08-03 14:31:30|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.9|1321.7|47
1628001100000|2021-08-03 14:31:40|||||||||8
1628001110000|2021-08-03 14:31:50|1323.4|1322.2|1323.8|1322.6|1324.2|1323|1323.4|1322.2|28
1628001120000|2021-08-03 14:32:00|1323.4|1322.2|1323.1|1321.9|1323.4|1322.2|1322.8|1321.6|51
1628001130000|2021-08-03 14:32:10|1323.2|1322|1323.7|1322.5|1323.8|1322.6|1323|1321.8|25
1628001140000|2021-08-03 14:32:20|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|15
1628001150000|2021-08-03 14:32:30|1323.5|1322.3|1323.4|1322.2|1323.6|1322.4|1323.2|1322|33
1628001160000|2021-08-03 14:32:40|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|4
1628001170000|2021-08-03 14:32:50|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|13
1628001180000|2021-08-03 14:33:00|1323.6|1322.4|1323.9|1322.7|1323.9|1322.7|1323.4|1322.2|56
1628001190000|2021-08-03 14:33:10|||||||||11
1628001200000|2021-08-03 14:33:20|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|8
1628001210000|2021-08-03 14:33:30|1323.9|1322.7|1324.6|1323.4|1324.7|1323.5|1323.9|1322.7|17
1628001220000|2021-08-03 14:33:40|1324.4|1323.2|1323.7|1322.5|1324.4|1323.2|1323.7|1322.5|24
1628001230000|2021-08-03 14:33:50|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|2
1628001240000|2021-08-03 14:34:00|1323.6|1322.4|1323.3|1322.1|1323.7|1322.5|1323.3|1322.1|8
1628001250000|2021-08-03 14:34:10|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|1
1628001260000|2021-08-03 14:34:20|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|4
1628001270000|2021-08-03 14:34:30|1323.2|1322|1322.9|1321.7|1323.2|1322|1322.9|1321.7|13
1628001280000|2021-08-03 14:34:40|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.6|1321.4|12
1628001290000|2021-08-03 14:34:50|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|4
1628001300000|2021-08-03 14:35:00|1322.8|1321.6|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|16
1628001310000|2021-08-03 14:35:10|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|10
1628001320000|2021-08-03 14:35:20|1323.2|1322|1323.2|1322|1323.2|1322|1323.1|1321.9|23
1628001330000|2021-08-03 14:35:30|1323.9|1322.7|1323.6|1322.4|1324.1|1322.9|1323.6|1322.4|20
1628001340000|2021-08-03 14:35:40|1323.5|1322.3|1323.2|1322|1323.5|1322.3|1322.9|1321.7|54
1628001350000|2021-08-03 14:35:50|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|8
1628001360000|2021-08-03 14:36:00|1322.7|1321.5|1322.3|1321.1|1322.7|1321.5|1322.3|1321.1|23
1628001370000|2021-08-03 14:36:10|1321.9|1320.7|1322.4|1321.2|1322.4|1321.2|1321.9|1320.7|67
1628001380000|2021-08-03 14:36:20|1322.3|1321.1|1321.8|1320.6|1322.3|1321.1|1321.7|1320.5|30
1628001390000|2021-08-03 14:36:30|1321.7|1320.5|1321.1|1319.9|1321.7|1320.5|1320.9|1319.7|28
1628001400000|2021-08-03 14:36:40|1321|1319.8|1320.9|1319.7|1321.2|1320|1320.7|1319.5|95
1628001410000|2021-08-03 14:36:50|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.8|1319.6|79
1628001420000|2021-08-03 14:37:00|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|8
1628001430000|2021-08-03 14:37:10|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|32
1628001440000|2021-08-03 14:37:20|||||||||35
1628001450000|2021-08-03 14:37:30|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|22
1628001460000|2021-08-03 14:37:40|||||||||4
1628001470000|2021-08-03 14:37:50|1320.9|1319.7|1321.4|1320.2|1321.4|1320.2|1320.8|1319.6|64
1628001480000|2021-08-03 14:38:00|1321.3|1320.1|1321.1|1319.9|1321.4|1320.2|1320.9|1319.7|29
1628001490000|2021-08-03 14:38:10|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1
1628001500000|2021-08-03 14:38:20|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|17
1628001510000|2021-08-03 14:38:30|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|8
1628001520000|2021-08-03 14:38:40|1320.6|1319.4|1320.9|1319.7|1320.9|1319.7|1320.6|1319.4|109
1628001530000|2021-08-03 14:38:50|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|62
1628001540000|2021-08-03 14:39:00|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|17
1628001550000|2021-08-03 14:39:10|1321.1|1319.9|1320.8|1319.6|1321.2|1320|1320.8|1319.6|20
1628001560000|2021-08-03 14:39:20|1320.7|1319.5|1320.3|1319.1|1320.7|1319.5|1319.9|1318.7|22
1628001570000|2021-08-03 14:39:30|1320.4|1319.2|1320|1318.8|1320.4|1319.2|1319.9|1318.7|15
1628001580000|2021-08-03 14:39:40|1319.9|1318.7|1320.4|1319.2|1320.4|1319.2|1319.9|1318.7|17
1628001590000|2021-08-03 14:39:50|1320.5|1319.3|1320.7|1319.5|1320.9|1319.7|1320.5|1319.3|34
1628001600000|2021-08-03 14:40:00|1320.6|1319.4|1320.3|1319.1|1320.6|1319.4|1319.9|1318.7|39
1628001610000|2021-08-03 14:40:10|1320.2|1319|1320.2|1319|1320.4|1319.2|1320.2|1319|13
1628001620000|2021-08-03 14:40:20|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|19
1628001630000|2021-08-03 14:40:30|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|31
1628001640000|2021-08-03 14:40:40|||||||||12
1628001650000|2021-08-03 14:40:50|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|32
1628001660000|2021-08-03 14:41:00|1319.6|1318.4|1319.6|1318.4|1319.7|1318.5|1319.4|1318.2|42
1628001670000|2021-08-03 14:41:10|1319.4|1318.2|1319.7|1318.5|1319.7|1318.5|1319.4|1318.2|22
1628001680000|2021-08-03 14:41:20|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.5|1318.3|10
1628001690000|2021-08-03 14:41:30|1319.2|1318|1318.9|1317.7|1319.2|1318|1318.9|1317.7|18
1628001700000|2021-08-03 14:41:40|||||||||4
1628001710000|2021-08-03 14:41:50|1318.8|1317.6|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|87
1628001720000|2021-08-03 14:42:00|1318.3|1317.1|1318|1316.8|1318.3|1317.1|1317.9|1316.7|101
1628001730000|2021-08-03 14:42:10|1318.1|1316.9|1318.4|1317.2|1318.4|1317.2|1318.1|1316.9|33
1628001740000|2021-08-03 14:42:20|1318.7|1317.5|1318.4|1317.2|1318.7|1317.5|1318.3|1317.1|44
1628001750000|2021-08-03 14:42:30|1318.2|1317|1318.4|1317.2|1318.4|1317.2|1318.2|1317|16
1628001760000|2021-08-03 14:42:40|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|17
1628001770000|2021-08-03 14:42:50|1318.4|1317.2|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|34
1628001780000|2021-08-03 14:43:00|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.4|1317.2|16
1628001790000|2021-08-03 14:43:10|1318.9|1317.7|1318.4|1317.2|1318.9|1317.7|1318.4|1317.2|33
1628001800000|2021-08-03 14:43:20|1318.6|1317.4|1318.6|1317.4|1318.7|1317.5|1318.4|1317.2|36
1628001810000|2021-08-03 14:43:30|1318.7|1317.5|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|31
1628001820000|2021-08-03 14:43:40|1318.4|1317.2|1318.2|1317|1318.4|1317.2|1318.2|1317|16
1628001830000|2021-08-03 14:43:50|1318.4|1317.2|1318.3|1317.1|1318.5|1317.3|1318.3|1317.1|10
1628001840000|2021-08-03 14:44:00|1318.2|1317|1318.4|1317.2|1318.4|1317.2|1318.2|1317|34
1628001850000|2021-08-03 14:44:10|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|8
1628001860000|2021-08-03 14:44:20|1318.6|1317.4|1318.9|1317.7|1318.9|1317.7|1318.6|1317.4|65
1628001870000|2021-08-03 14:44:30|1318.7|1317.5|1318.9|1317.7|1318.9|1317.7|1318.7|1317.5|16
1628001880000|2021-08-03 14:44:40|1319|1317.8|1319.1|1317.9|1319.2|1318|1318.9|1317.7|20
1628001890000|2021-08-03 14:44:50|1319|1317.8|1319.2|1318|1319.2|1318|1318.9|1317.7|20
1628001900000|2021-08-03 14:45:00|1318.9|1317.7|1318.9|1317.7|1319|1317.8|1318.8|1317.6|25
1628001910000|2021-08-03 14:45:10|1318.8|1317.6|1318.4|1317.2|1318.8|1317.6|1318.4|1317.2|20
1628001920000|2021-08-03 14:45:20|1318.2|1317|1318.2|1317|1318.4|1317.2|1318.2|1317|72
1628001930000|2021-08-03 14:45:30|1318.3|1317.1|1317.9|1316.7|1318.3|1317.1|1317.9|1316.7|68
1628001940000|2021-08-03 14:45:40|1318.2|1317|1318.4|1317.2|1318.4|1317.2|1318.1|1316.9|19
1628001950000|2021-08-03 14:45:50|||||||||21
1628001960000|2021-08-03 14:46:00|1318.5|1317.3|1318.7|1317.5|1318.9|1317.7|1318.4|1317.2|26
1628001970000|2021-08-03 14:46:10|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.4|1317.2|28
1628001980000|2021-08-03 14:46:20|1318.5|1317.3|1317.9|1316.7|1318.6|1317.4|1317.9|1316.7|75
1628001990000|2021-08-03 14:46:30|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|66
1628002000000|2021-08-03 14:46:40|1318.2|1317|1318.4|1317.2|1318.5|1317.3|1317.9|1316.7|78
1628002010000|2021-08-03 14:46:50|1318.5|1317.3|1318.9|1317.7|1318.9|1317.7|1318.5|1317.3|36
1628002020000|2021-08-03 14:47:00|1318.8|1317.6|1319.4|1318.2|1319.4|1318.2|1318.7|1317.5|27
1628002030000|2021-08-03 14:47:10|1319.2|1318|1318.9|1317.7|1319.3|1318.1|1318.9|1317.7|23
1628002040000|2021-08-03 14:47:20|1319|1317.8|1318.9|1317.7|1319|1317.8|1318.9|1317.7|19
1628002050000|2021-08-03 14:47:30|1319|1317.8|1318.6|1317.4|1319|1317.8|1318.4|1317.2|151
1628002060000|2021-08-03 14:47:40|1318.5|1317.3|1318.7|1317.5|1318.7|1317.5|1318.4|1317.2|22
1628002070000|2021-08-03 14:47:50|1318.8|1317.6|1318.9|1317.7|1319|1317.8|1318.7|1317.5|22
1628002080000|2021-08-03 14:48:00|1319|1317.8|1319|1317.8|1319.2|1318|1318.9|1317.7|21
1628002090000|2021-08-03 14:48:10|1319.1|1317.9|1319.7|1318.5|1319.7|1318.5|1319.1|1317.9|32
1628002100000|2021-08-03 14:48:20|1319.6|1318.4|1319.2|1318|1319.6|1318.4|1319.2|1318|27
1628002110000|2021-08-03 14:48:30|1319|1317.8|1318.9|1317.7|1319.1|1317.9|1318.9|1317.7|13
1628002120000|2021-08-03 14:48:40|1319.1|1317.9|1319.2|1318|1319.3|1318.1|1319.1|1317.9|15
1628002130000|2021-08-03 14:48:50|1319.3|1318.1|1319.7|1318.5|1319.7|1318.5|1319.3|1318.1|13
1628002140000|2021-08-03 14:49:00|1319.4|1318.2|1319.8|1318.6|1319.8|1318.6|1319.4|1318.2|71
1628002150000|2021-08-03 14:49:10|1319.9|1318.7|1319.9|1318.7|1320|1318.8|1319.7|1318.5|15
1628002160000|2021-08-03 14:49:20|1320.3|1319.1|1320.1|1318.9|1320.4|1319.2|1319.9|1318.7|19
1628002170000|2021-08-03 14:49:30|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.2|1319|32
1628002180000|2021-08-03 14:49:40|1320.3|1319.1|1319.8|1318.6|1320.4|1319.2|1319.8|1318.6|49
1628002190000|2021-08-03 14:49:50|1320.2|1319|1320.2|1319|1320.2|1319|1319.9|1318.7|15
1628002200000|2021-08-03 14:50:00|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|21
1628002210000|2021-08-03 14:50:10|1319.8|1318.6|1320.2|1319|1320.2|1319|1319.8|1318.6|33
1628002220000|2021-08-03 14:50:20|1320|1318.8|1319.7|1318.5|1320|1318.8|1319.7|1318.5|17
1628002230000|2021-08-03 14:50:30|1319.5|1318.3|1318.9|1317.7|1319.5|1318.3|1318.9|1317.7|35
1628002240000|2021-08-03 14:50:40|1318.7|1317.5|1319.2|1318|1319.2|1318|1318.7|1317.5|22
1628002250000|2021-08-03 14:50:50|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.3|1318.1|22
1628002260000|2021-08-03 14:51:00|||||||||10
1628002270000|2021-08-03 14:51:10|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|12
1628002280000|2021-08-03 14:51:20|1319|1317.8|1318.6|1317.4|1319|1317.8|1318.4|1317.2|16
1628002290000|2021-08-03 14:51:30|1318.4|1317.2|1318.6|1317.4|1318.6|1317.4|1318.4|1317.2|33
1628002300000|2021-08-03 14:51:40|1318.7|1317.5|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|20
1628002310000|2021-08-03 14:51:50|||||||||12
1628002320000|2021-08-03 14:52:00|1318.5|1317.3|1318.5|1317.3|1318.7|1317.5|1318.4|1317.2|10
1628002330000|2021-08-03 14:52:10|1318.4|1317.2|1318.7|1317.5|1318.7|1317.5|1318.4|1317.2|10
1628002340000|2021-08-03 14:52:20|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|7
1628002350000|2021-08-03 14:52:30|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|4
1628002360000|2021-08-03 14:52:40|1317.8|1316.6|1317.9|1316.7|1317.9|1316.7|1317.7|1316.5|15
1628002370000|2021-08-03 14:52:50|1317.8|1316.6|1317.9|1316.7|1318.2|1317|1317.8|1316.6|17
1628002380000|2021-08-03 14:53:00|1318.1|1316.9|1318.2|1317|1318.2|1317|1318|1316.8|11
1628002390000|2021-08-03 14:53:10|1318.3|1317.1|1318.4|1317.2|1318.4|1317.2|1318.3|1317.1|3
1628002400000|2021-08-03 14:53:20|1318.7|1317.5|1319.2|1318|1319.2|1318|1318.7|1317.5|11
1628002410000|2021-08-03 14:53:30|1319.1|1317.9|1319.4|1318.2|1319.7|1318.5|1318.9|1317.7|25
1628002420000|2021-08-03 14:53:40|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.2|1318|2
1628002430000|2021-08-03 14:53:50|1319.6|1318.4|1319.5|1318.3|1319.7|1318.5|1319.4|1318.2|25
1628002440000|2021-08-03 14:54:00|1319.4|1318.2|1318.9|1317.7|1319.4|1318.2|1318.9|1317.7|14
1628002450000|2021-08-03 14:54:10|||||||||2
1628002460000|2021-08-03 14:54:20|||||||||3
1628002470000|2021-08-03 14:54:30|1318.7|1317.5|1318.9|1317.7|1318.9|1317.7|1318.7|1317.5|23
1628002480000|2021-08-03 14:54:40|1318.8|1317.6|1319|1317.8|1319.1|1317.9|1318.8|1317.6|4
1628002490000|2021-08-03 14:54:50|1318.9|1317.7|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|7
1628002500000|2021-08-03 14:55:00|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|7
1628002510000|2021-08-03 14:55:10|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|1318.4|1317.2|16
1628002520000|2021-08-03 14:55:20|1318.7|1317.5|1318.7|1317.5|1318.9|1317.7|1318.5|1317.3|56
1628002530000|2021-08-03 14:55:30|||||||||1
1628002540000|2021-08-03 14:55:40|1318.4|1317.2|1318.7|1317.5|1318.7|1317.5|1318.4|1317.2|10
1628002550000|2021-08-03 14:55:50|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|5
1628002560000|2021-08-03 14:56:00|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.7|1317.5|17
1628002570000|2021-08-03 14:56:10|1318.7|1317.5|1319.2|1318|1319.2|1318|1318.7|1317.5|24
1628002580000|2021-08-03 14:56:20|||||||||14
1628002590000|2021-08-03 14:56:30|1319.1|1317.9|1318.9|1317.7|1319.1|1317.9|1318.7|1317.5|17
1628002600000|2021-08-03 14:56:40|1319.1|1317.9|1319.3|1318.1|1319.3|1318.1|1319.1|1317.9|18
1628002610000|2021-08-03 14:56:50|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.3|1318.1|12
1628002620000|2021-08-03 14:57:00|1319.3|1318.1|1319.2|1318|1319.4|1318.2|1319.2|1318|10
1628002630000|2021-08-03 14:57:10|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1318.9|1317.7|8
1628002640000|2021-08-03 14:57:20|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|2
1628002650000|2021-08-03 14:57:30|1318.9|1317.7|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|42
1628002660000|2021-08-03 14:57:40|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|7
1628002670000|2021-08-03 14:57:50|1318.4|1317.2|1318.2|1317|1318.4|1317.2|1318.2|1317|6
1628002680000|2021-08-03 14:58:00|1318.4|1317.2|1317.7|1316.5|1318.4|1317.2|1317.7|1316.5|21
1628002690000|2021-08-03 14:58:10|1317.6|1316.4|1317.5|1316.3|1317.7|1316.5|1317.4|1316.2|109
1628002700000|2021-08-03 14:58:20|1317.4|1316.2|1317.5|1316.3|1317.6|1316.4|1317.4|1316.2|15
1628002710000|2021-08-03 14:58:30|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|28
1628002720000|2021-08-03 14:58:40|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|11
1628002730000|2021-08-03 14:58:50|1317.4|1316.2|1318.2|1317|1318.2|1317|1317.4|1316.2|40
1628002740000|2021-08-03 14:59:00|1318.1|1316.9|1317.9|1316.7|1318.2|1317|1317.9|1316.7|22
1628002750000|2021-08-03 14:59:10|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|15
1628002760000|2021-08-03 14:59:20|1318|1316.8|1317.4|1316.2|1318|1316.8|1317.4|1316.2|63
1628002770000|2021-08-03 14:59:30|1317.5|1316.3|1317.2|1316|1317.5|1316.3|1317.1|1315.9|67
1628002780000|2021-08-03 14:59:40|1316.9|1315.7|1316.9|1315.7|1317.2|1316|1316.9|1315.7|20
1628002790000|2021-08-03 14:59:50|1317.1|1315.9|1317.7|1316.5|1317.7|1316.5|1317|1315.8|31
1628002800000|2021-08-03 15:00:00|1317.5|1316.3|1317.7|1316.5|1317.7|1316.5|1317.2|1316|30
1628002810000|2021-08-03 15:00:10|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|7
1628002820000|2021-08-03 15:00:20|1317.2|1316|1317.2|1316|1317.4|1316.2|1317.2|1316|50
1628002840000|2021-08-03 15:00:40|1316.9|1315.7|1316.4|1315.2|1316.9|1315.7|1316.4|1315.2|16
1628002850000|2021-08-03 15:00:50|||||||||16
1628002860000|2021-08-03 15:01:00|1316.5|1315.3|1316.4|1315.2|1316.6|1315.4|1316.4|1315.2|50
1628002870000|2021-08-03 15:01:10|1316.2|1315|1315.9|1314.7|1316.2|1315|1315.9|1314.7|51
1628002880000|2021-08-03 15:01:20|||||||||6
1628002890000|2021-08-03 15:01:30|1316.2|1315|1316.3|1315.1|1316.4|1315.2|1316.1|1314.9|56
1628002900000|2021-08-03 15:01:40|1316.4|1315.2|1316.7|1315.5|1316.9|1315.7|1316.4|1315.2|68
1628002910000|2021-08-03 15:01:50|1316.5|1315.3|1316.3|1315.1|1316.5|1315.3|1316.2|1315|18
1628002920000|2021-08-03 15:02:00|1316.2|1315|1315.9|1314.7|1316.2|1315|1315.9|1314.7|23
1628002930000|2021-08-03 15:02:10|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.4|1313.2|68
1628002940000|2021-08-03 15:02:20|1314.6|1313.4|1314.4|1313.2|1314.7|1313.5|1314.4|1313.2|41
1628002950000|2021-08-03 15:02:30|1314.2|1313|1314.9|1313.7|1315|1313.8|1313.9|1312.7|162
1628002960000|2021-08-03 15:02:40|1314.8|1313.6|1314.7|1313.5|1314.9|1313.7|1314.4|1313.2|32
1628002970000|2021-08-03 15:02:50|1314.5|1313.3|1314.2|1313|1314.7|1313.5|1313.9|1312.7|79
1628002980000|2021-08-03 15:03:00|1314.3|1313.1|1314.2|1313|1314.7|1313.5|1314.2|1313|76
1628002990000|2021-08-03 15:03:10|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.2|1313|21
1628003000000|2021-08-03 15:03:20|1314.5|1313.3|1314.7|1313.5|1314.7|1313.5|1314.2|1313|25
1628003010000|2021-08-03 15:03:30|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|20
1628003020000|2021-08-03 15:03:40|1314.6|1313.4|1314.4|1313.2|1314.9|1313.7|1314.4|1313.2|87
1628003030000|2021-08-03 15:03:50|1314.5|1313.3|1315.1|1313.9|1315.1|1313.9|1314.5|1313.3|32
1628003040000|2021-08-03 15:04:00|1314.7|1313.5|1314.7|1313.5|1314.8|1313.6|1314.7|1313.5|82
1628003050000|2021-08-03 15:04:10|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.2|1313|29
1628003060000|2021-08-03 15:04:20|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|9
1628003070000|2021-08-03 15:04:30|1313.9|1312.7|1313.4|1312.2|1313.9|1312.7|1313.4|1312.2|72
1628003080000|2021-08-03 15:04:40|1313.2|1312|1312.9|1311.7|1313.2|1312|1312.7|1311.5|32
1628003090000|2021-08-03 15:04:50|1312.7|1311.5|1312.9|1311.7|1312.9|1311.7|1312.7|1311.5|57
1628003100000|2021-08-03 15:05:00|1313.1|1311.9|1312.7|1311.5|1313.1|1311.9|1312.7|1311.5|21
1628003110000|2021-08-03 15:05:10|1312.6|1311.4|1312.2|1311|1312.6|1311.4|1311.9|1310.7|132
1628003120000|2021-08-03 15:05:20|1312.1|1310.9|1312.7|1311.5|1312.9|1311.7|1311.9|1310.7|43
1628003130000|2021-08-03 15:05:30|1312.9|1311.7|1313.7|1312.5|1313.7|1312.5|1312.7|1311.5|41
1628003140000|2021-08-03 15:05:40|1313.5|1312.3|1313.4|1312.2|1313.7|1312.5|1313.2|1312|34
1628003150000|2021-08-03 15:05:50|1313.3|1312.1|1313.2|1312|1313.3|1312.1|1312.9|1311.7|40
1628003160000|2021-08-03 15:06:00|1313.3|1312.1|1312.4|1311.2|1313.4|1312.2|1312.4|1311.2|84
1628003170000|2021-08-03 15:06:10|1312.3|1311.1|1312.2|1311|1312.6|1311.4|1312.2|1311|38
1628003180000|2021-08-03 15:06:20|1312.4|1311.2|1312.7|1311.5|1312.9|1311.7|1312.4|1311.2|54
1628003190000|2021-08-03 15:06:30|1312.4|1311.2|1312.2|1311|1312.7|1311.5|1312.2|1311|47
1628003200000|2021-08-03 15:06:40|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1311.9|1310.7|50
1628003210000|2021-08-03 15:06:50|1311.9|1310.7|1312.4|1311.2|1312.4|1311.2|1311.9|1310.7|36
1628003220000|2021-08-03 15:07:00|1312.2|1311|1312.4|1311.2|1312.7|1311.5|1312.2|1311|31
1628003230000|2021-08-03 15:07:10|1312.6|1311.4|1312.9|1311.7|1313.2|1312|1312.4|1311.2|67
1628003240000|2021-08-03 15:07:20|1313|1311.8|1313.9|1312.7|1313.9|1312.7|1313|1311.8|36
1628003250000|2021-08-03 15:07:30|1313.7|1312.5|1314|1312.8|1314.2|1313|1313.7|1312.5|29
1628003260000|2021-08-03 15:07:40|1313.7|1312.5|1313.4|1312.2|1313.7|1312.5|1313.4|1312.2|52
1628003270000|2021-08-03 15:07:50|1313.6|1312.4|1314.1|1312.9|1314.2|1313|1313.6|1312.4|66
1628003280000|2021-08-03 15:08:00|1313.8|1312.6|1313.4|1312.2|1313.8|1312.6|1313.4|1312.2|19
1628003290000|2021-08-03 15:08:10|1313.6|1312.4|1312.9|1311.7|1313.6|1312.4|1312.9|1311.7|19
1628003300000|2021-08-03 15:08:20|1313|1311.8|1313.1|1311.9|1313.2|1312|1313|1311.8|11
1628003310000|2021-08-03 15:08:30|1312.9|1311.7|1312.9|1311.7|1313.2|1312|1312.8|1311.6|9
1628003320000|2021-08-03 15:08:40|1313.1|1311.9|1313.1|1311.9|1313.2|1312|1312.9|1311.7|33
1628003330000|2021-08-03 15:08:50|1313.2|1312|1312.9|1311.7|1313.2|1312|1312.9|1311.7|22
1628003340000|2021-08-03 15:09:00|1312.8|1311.6|1312.9|1311.7|1312.9|1311.7|1312.4|1311.2|31
1628003350000|2021-08-03 15:09:10|1313.1|1311.9|1314.2|1313|1314.2|1313|1313.1|1311.9|47
1628003360000|2021-08-03 15:09:20|1314|1312.8|1313.9|1312.7|1314.2|1313|1313.9|1312.7|79
1628003370000|2021-08-03 15:09:30|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.7|1312.5|13
1628003380000|2021-08-03 15:09:40|1314.1|1312.9|1314.2|1313|1314.2|1313|1313.8|1312.6|14
1628003390000|2021-08-03 15:09:50|1314.1|1312.9|1314.9|1313.7|1314.9|1313.7|1314.1|1312.9|22
1628003400000|2021-08-03 15:10:00|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.6|1313.4|73
1628003410000|2021-08-03 15:10:10|1314.8|1313.6|1314.4|1313.2|1314.8|1313.6|1314.2|1313|30
1628003420000|2021-08-03 15:10:20|1314.6|1313.4|1314.7|1313.5|1314.9|1313.7|1314.6|1313.4|13
1628003430000|2021-08-03 15:10:30|1314.3|1313.1|1314.6|1313.4|1314.7|1313.5|1314.2|1313|19
1628003440000|2021-08-03 15:10:40|1314.7|1313.5|1314.7|1313.5|1314.8|1313.6|1314.4|1313.2|11
1628003450000|2021-08-03 15:10:50|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|17
1628003460000|2021-08-03 15:11:00|1314.8|1313.6|1314.6|1313.4|1314.8|1313.6|1314.2|1313|29
1628003470000|2021-08-03 15:11:10|1314.4|1313.2|1314.6|1313.4|1314.7|1313.5|1314.4|1313.2|7
1628003480000|2021-08-03 15:11:20|1314.4|1313.2|1314.4|1313.2|1314.6|1313.4|1314.4|1313.2|15
1628003490000|2021-08-03 15:11:30|1314.3|1313.1|1314.6|1313.4|1314.7|1313.5|1314.3|1313.1|33
1628003500000|2021-08-03 15:11:40|1314.5|1313.3|1314.5|1313.3|1314.7|1313.5|1314.4|1313.2|7
1628003510000|2021-08-03 15:11:50|1314.4|1313.2|1314.4|1313.2|1314.7|1313.5|1314.4|1313.2|15
1628003520000|2021-08-03 15:12:00|1314.3|1313.1|1314.4|1313.2|1314.6|1313.4|1314.3|1313.1|10
1628003530000|2021-08-03 15:12:10|1314.5|1313.3|1314.4|1313.2|1314.7|1313.5|1314.4|1313.2|17
1628003540000|2021-08-03 15:12:20|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.2|1313|9
1628003550000|2021-08-03 15:12:30|1314.3|1313.1|1314.7|1313.5|1314.7|1313.5|1314.3|1313.1|17
1628003560000|2021-08-03 15:12:40|||||||||1
1628003570000|2021-08-03 15:12:50|1314.4|1313.2|1314.8|1313.6|1314.8|1313.6|1314.4|1313.2|10
1628003580000|2021-08-03 15:13:00|1314.7|1313.5|1314.4|1313.2|1314.7|1313.5|1314.4|1313.2|6
1628003590000|2021-08-03 15:13:10|1314.5|1313.3|1314.7|1313.5|1314.7|1313.5|1314.5|1313.3|11
1628003600000|2021-08-03 15:13:20|1314.6|1313.4|1313.9|1312.7|1314.6|1313.4|1313.9|1312.7|10
1628003610000|2021-08-03 15:13:30|1313.7|1312.5|1313.9|1312.7|1313.9|1312.7|1313.5|1312.3|43
1628003620000|2021-08-03 15:13:40|1313.7|1312.5|1313.9|1312.7|1313.9|1312.7|1313.7|1312.5|36
1628003630000|2021-08-03 15:13:50|1314.2|1313|1314.5|1313.3|1314.6|1313.4|1314.2|1313|71
1628003640000|2021-08-03 15:14:00|1314.4|1313.2|1313.9|1312.7|1314.4|1313.2|1313.7|1312.5|35
1628003650000|2021-08-03 15:14:10|1314.1|1312.9|1314.2|1313|1314.2|1313|1314|1312.8|12
1628003660000|2021-08-03 15:14:20|1314.1|1312.9|1313.9|1312.7|1314.1|1312.9|1313.9|1312.7|33
1628003670000|2021-08-03 15:14:30|1314|1312.8|1314.3|1313.1|1314.3|1313.1|1313.9|1312.7|29
1628003680000|2021-08-03 15:14:40|1314.2|1313|1314.2|1313|1314.4|1313.2|1314.2|1313|11
1628003690000|2021-08-03 15:14:50|1314|1312.8|1314.2|1313|1314.4|1313.2|1313.9|1312.7|21
1628003700000|2021-08-03 15:15:00|1314.1|1312.9|1314.2|1313|1314.2|1313|1314.1|1312.9|20
1628003710000|2021-08-03 15:15:10|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1314|1312.8|7
1628003720000|2021-08-03 15:15:20|1314|1312.8|1314.9|1313.7|1314.9|1313.7|1314|1312.8|59
1628003730000|2021-08-03 15:15:30|1315|1313.8|1314.7|1313.5|1315|1313.8|1314.7|1313.5|32
1628003740000|2021-08-03 15:15:40|1315|1313.8|1314.9|1313.7|1315|1313.8|1314.9|1313.7|44
1628003750000|2021-08-03 15:15:50|1314.8|1313.6|1314.5|1313.3|1314.9|1313.7|1314.5|1313.3|23
1628003760000|2021-08-03 15:16:00|1314.4|1313.2|1314.3|1313.1|1314.4|1313.2|1314.2|1313|15
1628003770000|2021-08-03 15:16:10|1314.4|1313.2|1314.3|1313.1|1314.4|1313.2|1314.2|1313|9
1628003780000|2021-08-03 15:16:20|1313.2|1312|1313.7|1312.5|1313.7|1312.5|1313.2|1312|38
1628003790000|2021-08-03 15:16:30|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|7
1628003800000|2021-08-03 15:16:40|1313.4|1312.2|1313.9|1312.7|1313.9|1312.7|1313.4|1312.2|17
1628003810000|2021-08-03 15:16:50|1314.2|1313|1314.3|1313.1|1314.4|1313.2|1314.2|1313|13
1628003820000|2021-08-03 15:17:00|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|5
1628003830000|2021-08-03 15:17:10|1314.1|1312.9|1314.9|1313.7|1314.9|1313.7|1314.1|1312.9|30
1628003840000|2021-08-03 15:17:20|1314.8|1313.6|1314.9|1313.7|1315|1313.8|1314.8|1313.6|7
1628003850000|2021-08-03 15:17:30|1314.7|1313.5|1315.1|1313.9|1315.1|1313.9|1314.2|1313|82
1628003860000|2021-08-03 15:17:40|1314.9|1313.7|1315.1|1313.9|1315.1|1313.9|1314.9|1313.7|16
1628003870000|2021-08-03 15:17:50|1315.4|1314.2|1315.7|1314.5|1315.7|1314.5|1315.4|1314.2|38
1628003880000|2021-08-03 15:18:00|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|1315.7|1314.5|30
1628003890000|2021-08-03 15:18:10|1315.7|1314.5|1315.9|1314.7|1315.9|1314.7|1315.7|1314.5|41
1628003900000|2021-08-03 15:18:20|1315.8|1314.6|1315.7|1314.5|1316.2|1315|1315.7|1314.5|13
1628003910000|2021-08-03 15:18:30|1315.8|1314.6|1315.9|1314.7|1315.9|1314.7|1315.7|1314.5|13
1628003920000|2021-08-03 15:18:40|1315.7|1314.5|1315.6|1314.4|1315.7|1314.5|1315.6|1314.4|10
1628003930000|2021-08-03 15:18:50|1315.4|1314.2|1314.9|1313.7|1315.4|1314.2|1314.9|1313.7|29
1628003940000|2021-08-03 15:19:00|1315.1|1313.9|1314.2|1313|1315.1|1313.9|1314.1|1312.9|20
1628003950000|2021-08-03 15:19:10|1314.1|1312.9|1313.9|1312.7|1314.1|1312.9|1313.9|1312.7|62
1628003960000|2021-08-03 15:19:20|1314|1312.8|1314.4|1313.2|1314.4|1313.2|1313.9|1312.7|9
1628003970000|2021-08-03 15:19:30|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.6|1313.4|20
1628003980000|2021-08-03 15:19:40|1314.9|1313.7|1314.7|1313.5|1314.9|1313.7|1314.7|1313.5|6
1628003990000|2021-08-03 15:19:50|1314.8|1313.6|1314.8|1313.6|1314.9|1313.7|1314.5|1313.3|16
1628004000000|2021-08-03 15:20:00|1314.9|1313.7|1314.7|1313.5|1314.9|1313.7|1314.6|1313.4|11
1628004010000|2021-08-03 15:20:10|1314.4|1313.2|1314.7|1313.5|1314.7|1313.5|1314.4|1313.2|18
1628004020000|2021-08-03 15:20:20|1314.6|1313.4|1314.2|1313|1314.6|1313.4|1314.2|1313|27
1628004030000|2021-08-03 15:20:30|1314.3|1313.1|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|12
1628004040000|2021-08-03 15:20:40|1314.2|1313|1314.3|1313.1|1314.4|1313.2|1314.2|1313|5
1628004050000|2021-08-03 15:20:50|1314.4|1313.2|1314.6|1313.4|1314.7|1313.5|1314.4|1313.2|54
1628004060000|2021-08-03 15:21:00|1314.7|1313.5|1314.4|1313.2|1314.7|1313.5|1314.4|1313.2|32
1628004070000|2021-08-03 15:21:10|1314.3|1313.1|1314.5|1313.3|1314.5|1313.3|1314.3|1313.1|13
1628004080000|2021-08-03 15:21:20|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|3
1628004090000|2021-08-03 15:21:30|1314.6|1313.4|1314.7|1313.5|1314.7|1313.5|1314.6|1313.4|16
1628004100000|2021-08-03 15:21:40|1315|1313.8|1314.9|1313.7|1315.1|1313.9|1314.8|1313.6|17
1628004110000|2021-08-03 15:21:50|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.7|1313.5|24
1628004120000|2021-08-03 15:22:00|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.4|1313.2|19
1628004130000|2021-08-03 15:22:10|1314.6|1313.4|1314.6|1313.4|1314.7|1313.5|1314.5|1313.3|5
1628004140000|2021-08-03 15:22:20|1314.5|1313.3|1314.4|1313.2|1314.6|1313.4|1314.4|1313.2|10
1628004150000|2021-08-03 15:22:30|||||||||1
1628004160000|2021-08-03 15:22:40|||||||||3
1628004170000|2021-08-03 15:22:50|1314.5|1313.3|1314.9|1313.7|1314.9|1313.7|1314.4|1313.2|23
1628004180000|2021-08-03 15:23:00|1314.8|1313.6|1314.7|1313.5|1314.9|1313.7|1314.7|1313.5|18
1628004190000|2021-08-03 15:23:10|||||||||8
1628004200000|2021-08-03 15:23:20|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.7|1313.5|3
1628004210000|2021-08-03 15:23:30|1314.7|1313.5|1314.9|1313.7|1314.9|1313.7|1314.7|1313.5|16
1628004220000|2021-08-03 15:23:40|1315.1|1313.9|1314.9|1313.7|1315.1|1313.9|1314.7|1313.5|21
1628004230000|2021-08-03 15:23:50|1314.7|1313.5|1314.4|1313.2|1314.7|1313.5|1314.3|1313.1|24
1628004240000|2021-08-03 15:24:00|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1313.7|1312.5|53
1628004250000|2021-08-03 15:24:10|1314.1|1312.9|1313.9|1312.7|1314.2|1313|1313.9|1312.7|4
1628004260000|2021-08-03 15:24:20|1313.8|1312.6|1313.8|1312.6|1313.9|1312.7|1313.8|1312.6|3
1628004270000|2021-08-03 15:24:30|1313.5|1312.3|1313.7|1312.5|1313.7|1312.5|1313.4|1312.2|4
1628004280000|2021-08-03 15:24:40|||||||||3
1628004290000|2021-08-03 15:24:50|1313.8|1312.6|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|10
1628004300000|2021-08-03 15:25:00|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|16
1628004310000|2021-08-03 15:25:10|1313.5|1312.3|1313.4|1312.2|1313.5|1312.3|1313.4|1312.2|12
1628004320000|2021-08-03 15:25:20|1313.3|1312.1|1313.4|1312.2|1313.4|1312.2|1313.3|1312.1|26
1628004340000|2021-08-03 15:25:40|1313.5|1312.3|1313.4|1312.2|1313.8|1312.6|1313.4|1312.2|25
1628004350000|2021-08-03 15:25:50|1313.2|1312|1313.2|1312|1313.2|1312|1313.2|1312|21
1628004360000|2021-08-03 15:26:00|1312.9|1311.7|1313.4|1312.2|1313.4|1312.2|1312.9|1311.7|58
1628004370000|2021-08-03 15:26:10|||||||||1
1628004380000|2021-08-03 15:26:20|||||||||1
1628004390000|2021-08-03 15:26:30|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|17
1628004400000|2021-08-03 15:26:40|1313.6|1312.4|1313.4|1312.2|1313.6|1312.4|1313.4|1312.2|22
1628004410000|2021-08-03 15:26:50|1313.7|1312.5|1313.9|1312.7|1313.9|1312.7|1313.6|1312.4|15
1628004420000|2021-08-03 15:27:00|1313.8|1312.6|1313.9|1312.7|1314.1|1312.9|1313.7|1312.5|7
1628004430000|2021-08-03 15:27:10|1314.2|1313|1314.2|1313|1314.2|1313|1314.1|1312.9|16
1628004450000|2021-08-03 15:27:30|1314.4|1313.2|1314.8|1313.6|1314.9|1313.7|1314.3|1313.1|13
1628004460000|2021-08-03 15:27:40|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.6|1313.4|7
1628004470000|2021-08-03 15:27:50|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.7|1313.5|15
1628004480000|2021-08-03 15:28:00|1315.1|1313.9|1315.3|1314.1|1315.3|1314.1|1315.1|1313.9|15
1628004490000|2021-08-03 15:28:10|1315.2|1314|1315.4|1314.2|1315.4|1314.2|1315.2|1314|2
1628004500000|2021-08-03 15:28:20|1315.7|1314.5|1315.4|1314.2|1315.7|1314.5|1315.4|1314.2|24
1628004510000|2021-08-03 15:28:30|1315.2|1314|1314.9|1313.7|1315.2|1314|1314.9|1313.7|32
1628004520000|2021-08-03 15:28:40|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|4
1628004530000|2021-08-03 15:28:50|1314.6|1313.4|1314.7|1313.5|1314.7|1313.5|1314.6|1313.4|28
1628004540000|2021-08-03 15:29:00|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|9
1628004550000|2021-08-03 15:29:10|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|9
1628004560000|2021-08-03 15:29:20|||||||||3
1628004570000|2021-08-03 15:29:30|1314.4|1313.2|1314.7|1313.5|1314.7|1313.5|1314.4|1313.2|20
1628004580000|2021-08-03 15:29:40|||||||||8
1628004590000|2021-08-03 15:29:50|1314.8|1313.6|1314.7|1313.5|1314.8|1313.6|1314.7|1313.5|11
1628004600000|2021-08-03 15:30:00|1314.4|1313.2|1314.2|1313|1314.7|1313.5|1314.2|1313|12
1628004610000|2021-08-03 15:30:10|||||||||2
1628004620000|2021-08-03 15:30:20|1314.1|1312.9|1314.2|1313|1314.2|1313|1314.1|1312.9|3
1628004630000|2021-08-03 15:30:30|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|16
1628004640000|2021-08-03 15:30:40|1314.2|1313|1313.1|1311.9|1314.2|1313|1312.9|1311.7|25
1628004650000|2021-08-03 15:30:50|1313|1311.8|1312.9|1311.7|1313|1311.8|1312.9|1311.7|10
1628004660000|2021-08-03 15:31:00|1313.2|1312|1312.9|1311.7|1313.2|1312|1312.9|1311.7|19
1628004670000|2021-08-03 15:31:10|1313.1|1311.9|1312.6|1311.4|1313.1|1311.9|1312.6|1311.4|20
1628004680000|2021-08-03 15:31:20|1312.4|1311.2|1312.7|1311.5|1312.7|1311.5|1312.4|1311.2|23
1628004690000|2021-08-03 15:31:30|||||||||8
1628004700000|2021-08-03 15:31:40|||||||||1
1628004710000|2021-08-03 15:31:50|||||||||6
1628004720000|2021-08-03 15:32:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|13
1628004730000|2021-08-03 15:32:10|1312.5|1311.3|1312.9|1311.7|1312.9|1311.7|1312.5|1311.3|43
1628004740000|2021-08-03 15:32:20|1313.1|1311.9|1313.2|1312|1313.3|1312.1|1313.1|1311.9|12
1628004750000|2021-08-03 15:32:30|||||||||4
1628004760000|2021-08-03 15:32:40|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|9
1628004770000|2021-08-03 15:32:50|1312.9|1311.7|1312.4|1311.2|1312.9|1311.7|1312.4|1311.2|42
1628004780000|2021-08-03 15:33:00|1312.7|1311.5|1312.9|1311.7|1312.9|1311.7|1312.7|1311.5|14
1628004790000|2021-08-03 15:33:10|1313.1|1311.9|1312.8|1311.6|1313.2|1312|1312.8|1311.6|20
1628004800000|2021-08-03 15:33:20|1312.4|1311.2|1312.7|1311.5|1312.9|1311.7|1312.4|1311.2|57
1628004810000|2021-08-03 15:33:30|1312.6|1311.4|1312.4|1311.2|1312.6|1311.4|1311.9|1310.7|48
1628004820000|2021-08-03 15:33:40|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1311.9|1310.7|18
1628004830000|2021-08-03 15:33:50|1311.9|1310.7|1311.9|1310.7|1312|1310.8|1311.7|1310.5|181
1628004840000|2021-08-03 15:34:00|1311.8|1310.6|1311.9|1310.7|1312.1|1310.9|1311.7|1310.5|34
1628004850000|2021-08-03 15:34:10|||||||||5
1628004860000|2021-08-03 15:34:20|1312.2|1311|1312.2|1311|1312.2|1311|1311.9|1310.7|24
1628004870000|2021-08-03 15:34:30|1311.9|1310.7|1311.7|1310.5|1311.9|1310.7|1311.7|1310.5|51
1628004880000|2021-08-03 15:34:40|1311.8|1310.6|1311.9|1310.7|1311.9|1310.7|1311.8|1310.6|21
1628004890000|2021-08-03 15:34:50|1311.7|1310.5|1311.4|1310.2|1311.8|1310.6|1311.2|1310|15
1628004900000|2021-08-03 15:35:00|1311.5|1310.3|1311.2|1310|1311.6|1310.4|1311.2|1310|76
1628004910000|2021-08-03 15:35:10|1311.4|1310.2|1311.2|1310|1311.4|1310.2|1311.2|1310|18
1628004920000|2021-08-03 15:35:20|1311.3|1310.1|1311.2|1310|1311.3|1310.1|1311.2|1310|18
1628004930000|2021-08-03 15:35:30|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|19
1628004940000|2021-08-03 15:35:40|1311.3|1310.1|1311.7|1310.5|1311.7|1310.5|1311.2|1310|42
1628004950000|2021-08-03 15:35:50|1311.6|1310.4|1312.2|1311|1312.2|1311|1311.6|1310.4|47
1628004960000|2021-08-03 15:36:00|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|5
1628004970000|2021-08-03 15:36:10|1312.7|1311.5|1312.2|1311|1312.7|1311.5|1312.2|1311|57
1628004980000|2021-08-03 15:36:20|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|8
1628004990000|2021-08-03 15:36:30|1312.4|1311.2|1312.2|1311|1312.4|1311.2|1312.2|1311|7
1628005000000|2021-08-03 15:36:40|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|42
1628005010000|2021-08-03 15:36:50|1312.3|1311.1|1312.9|1311.7|1312.9|1311.7|1312.3|1311.1|32
1628005020000|2021-08-03 15:37:00|1313.2|1312|1312.6|1311.4|1313.2|1312|1312.6|1311.4|30
1628005030000|2021-08-03 15:37:10|1312.7|1311.5|1312.4|1311.2|1312.7|1311.5|1312.4|1311.2|2
1628005040000|2021-08-03 15:37:20|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|14
1628005050000|2021-08-03 15:37:30|1312.4|1311.2|1312.9|1311.7|1312.9|1311.7|1312.4|1311.2|8
1628005060000|2021-08-03 15:37:40|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|4
1628005070000|2021-08-03 15:37:50|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.7|1311.5|66
1628005080000|2021-08-03 15:38:00|1312.8|1311.6|1312.9|1311.7|1313.2|1312|1312.8|1311.6|45
1628005090000|2021-08-03 15:38:10|1312.8|1311.6|1312.9|1311.7|1312.9|1311.7|1312.7|1311.5|16
1628005100000|2021-08-03 15:38:20|1312.8|1311.6|1312.9|1311.7|1312.9|1311.7|1312.8|1311.6|19
1628005110000|2021-08-03 15:38:30|||||||||6
1628005120000|2021-08-03 15:38:40|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|14
1628005130000|2021-08-03 15:38:50|1312.4|1311.2|1312.2|1311|1312.4|1311.2|1312|1310.8|20
1628005140000|2021-08-03 15:39:00|||||||||5
1628005150000|2021-08-03 15:39:10|1312.4|1311.2|1312.7|1311.5|1312.7|1311.5|1312.2|1311|40
1628005160000|2021-08-03 15:39:20|1312.9|1311.7|1313.2|1312|1313.2|1312|1312.9|1311.7|15
1628005170000|2021-08-03 15:39:30|1313.4|1312.2|1313.6|1312.4|1313.6|1312.4|1313.2|1312|62
1628005180000|2021-08-03 15:39:40|1313.7|1312.5|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|33
1628005190000|2021-08-03 15:39:50|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.2|1312|14
1628005200000|2021-08-03 15:40:00|1313.6|1312.4|1313.4|1312.2|1313.7|1312.5|1313.4|1312.2|49
1628005210000|2021-08-03 15:40:10|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|4
1628005220000|2021-08-03 15:40:20|1313.6|1312.4|1313.4|1312.2|1313.6|1312.4|1313.4|1312.2|6
1628005230000|2021-08-03 15:40:30|1313.6|1312.4|1313.2|1312|1313.6|1312.4|1313.2|1312|13
1628005250000|2021-08-03 15:40:50|1312.9|1311.7|1313.2|1312|1313.2|1312|1312.9|1311.7|7
1628005260000|2021-08-03 15:41:00|1313.1|1311.9|1313.2|1312|1313.2|1312|1313.1|1311.9|179
1628005270000|2021-08-03 15:41:10|1313.4|1312.2|1313.2|1312|1313.4|1312.2|1313.2|1312|31
1628005280000|2021-08-03 15:41:20|1313.3|1312.1|1313.2|1312|1313.4|1312.2|1313.2|1312|52
1628005290000|2021-08-03 15:41:30|1313.4|1312.2|1313.7|1312.5|1313.7|1312.5|1313.4|1312.2|20
1628005300000|2021-08-03 15:41:40|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.4|1312.2|33
1628005310000|2021-08-03 15:41:50|1313.6|1312.4|1313.9|1312.7|1313.9|1312.7|1313.3|1312.1|34
1628005320000|2021-08-03 15:42:00|1314.2|1313|1314.2|1313|1314.2|1313|1313.9|1312.7|18
1628005330000|2021-08-03 15:42:10|1314.1|1312.9|1313.9|1312.7|1314.1|1312.9|1313.9|1312.7|5
1628005340000|2021-08-03 15:42:20|1314.2|1313|1314.4|1313.2|1314.4|1313.2|1314.2|1313|37
1628005350000|2021-08-03 15:42:30|1314.7|1313.5|1314.4|1313.2|1314.7|1313.5|1314.4|1313.2|29
1628005360000|2021-08-03 15:42:40|1314.2|1313|1314.5|1313.3|1314.7|1313.5|1314.2|1313|98
1628005370000|2021-08-03 15:42:50|1314.6|1313.4|1314.9|1313.7|1314.9|1313.7|1314.6|1313.4|27
1628005380000|2021-08-03 15:43:00|1314.8|1313.6|1315.2|1314|1315.2|1314|1314.7|1313.5|19
1628005390000|2021-08-03 15:43:10|1315.3|1314.1|1314.9|1313.7|1315.4|1314.2|1314.9|1313.7|45
1628005400000|2021-08-03 15:43:20|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|1314.9|1313.7|11
1628005410000|2021-08-03 15:43:30|1315.2|1314|1315.1|1313.9|1315.2|1314|1314.9|1313.7|19
1628005420000|2021-08-03 15:43:40|1314.9|1313.7|1314.7|1313.5|1314.9|1313.7|1314.7|1313.5|20
1628005430000|2021-08-03 15:43:50|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.7|1313.5|31
1628005440000|2021-08-03 15:44:00|1314.8|1313.6|1314.7|1313.5|1314.8|1313.6|1314.7|1313.5|4
1628005450000|2021-08-03 15:44:10|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|3
1628005460000|2021-08-03 15:44:20|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|11
1628005470000|2021-08-03 15:44:30|1314.4|1313.2|1314.9|1313.7|1314.9|1313.7|1314.4|1313.2|16
1628005480000|2021-08-03 15:44:40|1315.1|1313.9|1315.4|1314.2|1315.4|1314.2|1315.1|1313.9|25
1628005490000|2021-08-03 15:44:50|1315.3|1314.1|1315.2|1314|1315.4|1314.2|1315.2|1314|15
1628005500000|2021-08-03 15:45:00|1315.4|1314.2|1315.7|1314.5|1315.9|1314.7|1315.4|1314.2|34
1628005510000|2021-08-03 15:45:10|1315.9|1314.7|1315.7|1314.5|1315.9|1314.7|1315.7|1314.5|13
1628005520000|2021-08-03 15:45:20|1315.4|1314.2|1315.4|1314.2|1315.6|1314.4|1315.4|1314.2|48
1628005530000|2021-08-03 15:45:30|1315.1|1313.9|1314.9|1313.7|1315.1|1313.9|1314.9|1313.7|8
1628005540000|2021-08-03 15:45:40|1315.2|1314|1315.2|1314|1315.2|1314|1315|1313.8|11
1628005550000|2021-08-03 15:45:50|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|25
1628005560000|2021-08-03 15:46:00|1315.2|1314|1315.2|1314|1315.2|1314|1315.1|1313.9|38
1628005570000|2021-08-03 15:46:10|1315.1|1313.9|1315.2|1314|1315.2|1314|1314.7|1313.5|17
1628005580000|2021-08-03 15:46:20|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|8
1628005590000|2021-08-03 15:46:30|1314.8|1313.6|1314.8|1313.6|1314.9|1313.7|1314.8|1313.6|105
1628005600000|2021-08-03 15:46:40|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1628005610000|2021-08-03 15:46:50|1315.4|1314.2|1315.8|1314.6|1315.9|1314.7|1315.4|1314.2|10
1628005620000|2021-08-03 15:47:00|1315.9|1314.7|1315.7|1314.5|1315.9|1314.7|1315.6|1314.4|68
1628005630000|2021-08-03 15:47:10|1315.6|1314.4|1315.6|1314.4|1315.7|1314.5|1315.6|1314.4|8
1628005640000|2021-08-03 15:47:20|1315.7|1314.5|1315.4|1314.2|1315.7|1314.5|1315.4|1314.2|3
1628005650000|2021-08-03 15:47:30|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|6
1628005660000|2021-08-03 15:47:40|||||||||10
1628005670000|2021-08-03 15:47:50|1314.9|1313.7|1315.3|1314.1|1315.4|1314.2|1314.9|1313.7|40
1628005680000|2021-08-03 15:48:00|1315.2|1314|1315.2|1314|1315.2|1314|1315.1|1313.9|8
1628005690000|2021-08-03 15:48:10|1315.3|1314.1|1315.9|1314.7|1315.9|1314.7|1315.2|1314|20
1628005700000|2021-08-03 15:48:20|1316.2|1315|1316.2|1315|1316.2|1315|1316.2|1315|15
1628005710000|2021-08-03 15:48:30|1315.9|1314.7|1315.7|1314.5|1315.9|1314.7|1315.7|1314.5|33
1628005720000|2021-08-03 15:48:40|1315.8|1314.6|1315.7|1314.5|1315.8|1314.6|1315.7|1314.5|13
1628005730000|2021-08-03 15:48:50|1315.8|1314.6|1315.8|1314.6|1315.9|1314.7|1315.8|1314.6|14
1628005740000|2021-08-03 15:49:00|1315.7|1314.5|1315.7|1314.5|1315.7|1314.5|1315.6|1314.4|5
1628005750000|2021-08-03 15:49:10|1315.6|1314.4|1315.4|1314.2|1315.6|1314.4|1315.4|1314.2|14
1628005760000|2021-08-03 15:49:20|1315.2|1314|1315|1313.8|1315.2|1314|1314.9|1313.7|98
1628005770000|2021-08-03 15:49:30|1314.9|1313.7|1314.6|1313.4|1314.9|1313.7|1314.4|1313.2|28
1628005780000|2021-08-03 15:49:40|1314.7|1313.5|1314.4|1313.2|1314.7|1313.5|1314.4|1313.2|5
1628005790000|2021-08-03 15:49:50|1314.7|1313.5|1314.7|1313.5|1314.9|1313.7|1314.6|1313.4|30
1628005800000|2021-08-03 15:50:00|1314.8|1313.6|1314.7|1313.5|1314.9|1313.7|1314.7|1313.5|103
1628005810000|2021-08-03 15:50:10|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|7
1628005820000|2021-08-03 15:50:20|1314.7|1313.5|1314.9|1313.7|1314.9|1313.7|1314.7|1313.5|5
1628005830000|2021-08-03 15:50:30|||||||||4
1628005850000|2021-08-03 15:50:50|1314.8|1313.6|1315.2|1314|1315.2|1314|1314.8|1313.6|9
1628005860000|2021-08-03 15:51:00|1315.1|1313.9|1315.1|1313.9|1315.2|1314|1315|1313.8|5
1628005870000|2021-08-03 15:51:10|1315.2|1314|1315.6|1314.4|1315.6|1314.4|1315.2|1314|30
1628005880000|2021-08-03 15:51:20|1315.9|1314.7|1316.2|1315|1316.2|1315|1315.9|1314.7|31
1628005890000|2021-08-03 15:51:30|1316.4|1315.2|1316.2|1315|1316.4|1315.2|1316|1314.8|35
1628005900000|2021-08-03 15:51:40|1316.4|1315.2|1316.4|1315.2|1316.6|1315.4|1316.4|1315.2|61
1628005910000|2021-08-03 15:51:50|||||||||15
1628005920000|2021-08-03 15:52:00|1316.6|1315.4|1316.5|1315.3|1316.7|1315.5|1316.5|1315.3|10
1628005930000|2021-08-03 15:52:10|1316.7|1315.5|1316.5|1315.3|1316.7|1315.5|1316.5|1315.3|4
1628005940000|2021-08-03 15:52:20|1316.4|1315.2|1316.4|1315.2|1316.5|1315.3|1316.4|1315.2|5
1628005950000|2021-08-03 15:52:30|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.5|1315.3|14
1628005960000|2021-08-03 15:52:40|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|35
1628005970000|2021-08-03 15:52:50|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|47
1628005980000|2021-08-03 15:53:00|1316.6|1315.4|1316.9|1315.7|1316.9|1315.7|1316.6|1315.4|36
1628005990000|2021-08-03 15:53:10|1316.8|1315.6|1316.5|1315.3|1316.9|1315.7|1316.5|1315.3|24
1628006000000|2021-08-03 15:53:20|1316.4|1315.2|1316.7|1315.5|1316.7|1315.5|1316.4|1315.2|9
1628006010000|2021-08-03 15:53:30|1316.5|1315.3|1316.5|1315.3|1316.5|1315.3|1316.5|1315.3|15
1628006020000|2021-08-03 15:53:40|1316.4|1315.2|1316.7|1315.5|1316.7|1315.5|1316.4|1315.2|13
1628006030000|2021-08-03 15:53:50|1316.5|1315.3|1316.8|1315.6|1316.8|1315.6|1316.5|1315.3|18
1628006040000|2021-08-03 15:54:00|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.4|1315.2|17
1628006050000|2021-08-03 15:54:10|1316.9|1315.7|1316.8|1315.6|1316.9|1315.7|1316.7|1315.5|20
1628006060000|2021-08-03 15:54:20|1316.7|1315.5|1316.7|1315.5|1316.8|1315.6|1316.7|1315.5|9
1628006070000|2021-08-03 15:54:30|1316.5|1315.3|1316.7|1315.5|1316.7|1315.5|1316.5|1315.3|15
1628006080000|2021-08-03 15:54:40|||||||||4
1628006090000|2021-08-03 15:54:50|1316.8|1315.6|1316.9|1315.7|1316.9|1315.7|1316.8|1315.6|24
1628006100000|2021-08-03 15:55:00|1317.2|1316|1317.7|1316.5|1317.9|1316.7|1317.2|1316|88
1628006110000|2021-08-03 15:55:10|1317.6|1316.4|1317.7|1316.5|1317.8|1316.6|1317.5|1316.3|15
1628006120000|2021-08-03 15:55:20|1317.9|1316.7|1318.4|1317.2|1318.4|1317.2|1317.9|1316.7|19
1628006130000|2021-08-03 15:55:30|1318.2|1317|1318.4|1317.2|1318.4|1317.2|1318.2|1317|26
1628006140000|2021-08-03 15:55:40|||||||||30
1628006150000|2021-08-03 15:55:50|1318.5|1317.3|1318.9|1317.7|1318.9|1317.7|1318.5|1317.3|25
1628006160000|2021-08-03 15:56:00|1319|1317.8|1319.2|1318|1319.4|1318.2|1319|1317.8|47
1628006170000|2021-08-03 15:56:10|1319.1|1317.9|1318.9|1317.7|1319.1|1317.9|1318.9|1317.7|49
1628006180000|2021-08-03 15:56:20|1318.7|1317.5|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|45
1628006190000|2021-08-03 15:56:30|||||||||13
1628006200000|2021-08-03 15:56:40|1318.4|1317.2|1318.2|1317|1318.4|1317.2|1318.2|1317|35
1628006210000|2021-08-03 15:56:50|||||||||2
1628006220000|2021-08-03 15:57:00|1318.1|1316.9|1318|1316.8|1318.2|1317|1317.7|1316.5|29
1628006230000|2021-08-03 15:57:10|1317.9|1316.7|1317.8|1316.6|1317.9|1316.7|1317.8|1316.6|16
1628006240000|2021-08-03 15:57:20|1317.9|1316.7|1317.9|1316.7|1318.2|1317|1317.9|1316.7|10
1628006250000|2021-08-03 15:57:30|1317.7|1316.5|1317.7|1316.5|1317.9|1316.7|1317.7|1316.5|5
1628006260000|2021-08-03 15:57:40|||||||||14
1628006270000|2021-08-03 15:57:50|1317.9|1316.7|1318.2|1317|1318.2|1317|1317.9|1316.7|17
1628006280000|2021-08-03 15:58:00|1317.9|1316.7|1318|1316.8|1318.2|1317|1317.9|1316.7|9
1628006290000|2021-08-03 15:58:10|1318.2|1317|1318.7|1317.5|1318.7|1317.5|1318.2|1317|48
1628006300000|2021-08-03 15:58:20|1318.4|1317.2|1318.2|1317|1318.4|1317.2|1318.2|1317|15
1628006310000|2021-08-03 15:58:30|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|5
1628006320000|2021-08-03 15:58:40|1318|1316.8|1318.2|1317|1318.2|1317|1318|1316.8|8
1628006330000|2021-08-03 15:58:50|1318.1|1316.9|1317.9|1316.7|1318.1|1316.9|1317.9|1316.7|10
1628006340000|2021-08-03 15:59:00|1317.8|1316.6|1317.4|1316.2|1317.9|1316.7|1317.4|1316.2|24
1628006350000|2021-08-03 15:59:10|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|15
1628006360000|2021-08-03 15:59:20|1317.9|1316.7|1317.3|1316.1|1317.9|1316.7|1317.2|1316|55
1628006370000|2021-08-03 15:59:30|1317.2|1316|1317.2|1316|1317.3|1316.1|1317.2|1316|7
1628006380000|2021-08-03 15:59:40|1317.4|1316.2|1317.3|1316.1|1317.4|1316.2|1317.3|1316.1|13
1628006390000|2021-08-03 15:59:50|1317.4|1316.2|1317.2|1316|1317.4|1316.2|1317.2|1316|53
1628006400000|2021-08-03 16:00:00|1317.3|1316.1|1317.1|1315.9|1317.4|1316.2|1316.9|1315.7|43
1628006410000|2021-08-03 16:00:10|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|9
1628006420000|2021-08-03 16:00:20|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|2
1628006430000|2021-08-03 16:00:30|1316.6|1315.4|1317.2|1316|1317.2|1316|1316.6|1315.4|30
1628006450000|2021-08-03 16:00:50|||||||||2
1628006460000|2021-08-03 16:01:00|||||||||2
1628006470000|2021-08-03 16:01:10|||||||||6
1628006480000|2021-08-03 16:01:20|||||||||2
1628006490000|2021-08-03 16:01:30|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|15
1628006500000|2021-08-03 16:01:40|1317.2|1316|1317.8|1316.6|1317.9|1316.7|1317.2|1316|54
1628006510000|2021-08-03 16:01:50|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.7|1316.5|21
1628006520000|2021-08-03 16:02:00|||||||||5
1628006530000|2021-08-03 16:02:10|1318|1316.8|1318.4|1317.2|1318.4|1317.2|1318|1316.8|16
1628006540000|2021-08-03 16:02:20|1319.2|1318|1319.2|1318|1319.2|1318|1318.9|1317.7|46
1628006550000|2021-08-03 16:02:30|1319.3|1318.1|1319.1|1317.9|1319.6|1318.4|1319.1|1317.9|35
1628006560000|2021-08-03 16:02:40|1318.9|1317.7|1319.2|1318|1319.2|1318|1318.9|1317.7|35
1628006570000|2021-08-03 16:02:50|1319.1|1317.9|1318.7|1317.5|1319.1|1317.9|1318.7|1317.5|50
1628006580000|2021-08-03 16:03:00|1318.4|1317.2|1318.7|1317.5|1318.7|1317.5|1318.4|1317.2|20
1628006590000|2021-08-03 16:03:10|1318.6|1317.4|1318.8|1317.6|1318.9|1317.7|1318.4|1317.2|19
1628006600000|2021-08-03 16:03:20|1318.7|1317.5|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|18
1628006610000|2021-08-03 16:03:30|1318.5|1317.3|1318.5|1317.3|1318.7|1317.5|1318.5|1317.3|13
1628006620000|2021-08-03 16:03:40|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.4|1317.2|17
1628006630000|2021-08-03 16:03:50|1318.5|1317.3|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|6
1628006640000|2021-08-03 16:04:00|1318.6|1317.4|1318.4|1317.2|1318.6|1317.4|1318.4|1317.2|12
1628006650000|2021-08-03 16:04:10|1318.3|1317.1|1318.3|1317.1|1318.4|1317.2|1318.3|1317.1|14
1628006660000|2021-08-03 16:04:20|1318.4|1317.2|1318.3|1317.1|1318.4|1317.2|1318.3|1317.1|12
1628006670000|2021-08-03 16:04:30|1318.2|1317|1318.2|1317|1318.3|1317.1|1317.9|1316.7|27
1628006680000|2021-08-03 16:04:40|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|3
1628006690000|2021-08-03 16:04:50|1318.7|1317.5|1319.2|1318|1319.2|1318|1318.7|1317.5|21
1628006700000|2021-08-03 16:05:00|1318.9|1317.7|1319.1|1317.9|1319.2|1318|1318.9|1317.7|11
1628006710000|2021-08-03 16:05:10|1319.2|1318|1319.2|1318|1319.2|1318|1318.9|1317.7|30
1628006720000|2021-08-03 16:05:20|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|10
1628006730000|2021-08-03 16:05:30|1319.7|1318.5|1320.1|1318.9|1320.2|1319|1319.7|1318.5|33
1628006740000|2021-08-03 16:05:40|1319.9|1318.7|1320.1|1318.9|1320.2|1319|1319.9|1318.7|25
1628006750000|2021-08-03 16:05:50|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.8|1318.6|12
1628006760000|2021-08-03 16:06:00|1320.2|1319|1320.4|1319.2|1320.7|1319.5|1320.2|1319|21
1628006770000|2021-08-03 16:06:10|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.2|1319|19
1628006780000|2021-08-03 16:06:20|1320.5|1319.3|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|15
1628006790000|2021-08-03 16:06:30|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|22
1628006800000|2021-08-03 16:06:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|11
1628006810000|2021-08-03 16:06:50|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|31
1628006820000|2021-08-03 16:07:00|1320.8|1319.6|1320.4|1319.2|1320.8|1319.6|1320.4|1319.2|22
1628006830000|2021-08-03 16:07:10|1320.7|1319.5|1320.9|1319.7|1321|1319.8|1320.7|1319.5|37
1628006840000|2021-08-03 16:07:20|1321.1|1319.9|1321.4|1320.2|1321.4|1320.2|1321.1|1319.9|15
1628006850000|2021-08-03 16:07:30|||||||||29
1628006860000|2021-08-03 16:07:40|1321.7|1320.5|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|54
1628006870000|2021-08-03 16:07:50|||||||||6
1628006880000|2021-08-03 16:08:00|1321.5|1320.3|1321.7|1320.5|1321.7|1320.5|1321.4|1320.2|53
1628006890000|2021-08-03 16:08:10|1321.6|1320.4|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|16
1628006900000|2021-08-03 16:08:20|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.5|1320.3|44
1628006910000|2021-08-03 16:08:30|1321.5|1320.3|1321.4|1320.2|1321.5|1320.3|1321.4|1320.2|14
1628006920000|2021-08-03 16:08:40|1320.9|1319.7|1320.8|1319.6|1321.2|1320|1320.7|1319.5|38
1628006930000|2021-08-03 16:08:50|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|8
1628006940000|2021-08-03 16:09:00|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.2|1319|25
1628006950000|2021-08-03 16:09:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|14
1628006960000|2021-08-03 16:09:20|1320.3|1319.1|1320.3|1319.1|1320.4|1319.2|1320.2|1319|6
1628006970000|2021-08-03 16:09:30|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|5
1628006980000|2021-08-03 16:09:40|1320.2|1319|1320.2|1319|1320.3|1319.1|1320.2|1319|2
1628006990000|2021-08-03 16:09:50|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|35
1628007000000|2021-08-03 16:10:00|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|7
1628007010000|2021-08-03 16:10:10|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|3
1628007020000|2021-08-03 16:10:20|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|55
1628007030000|2021-08-03 16:10:30|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|9
1628007040000|2021-08-03 16:10:40|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|3
1628007050000|2021-08-03 16:10:50|1320.8|1319.6|1320.7|1319.5|1320.8|1319.6|1320.7|1319.5|24
1628007060000|2021-08-03 16:11:00|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|5
1628007070000|2021-08-03 16:11:10|1320.9|1319.7|1320.9|1319.7|1321.2|1320|1320.7|1319.5|21
1628007080000|2021-08-03 16:11:20|1321.2|1320|1320.7|1319.5|1321.2|1320|1320.7|1319.5|21
1628007090000|2021-08-03 16:11:30|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1319.9|1318.7|38
1628007100000|2021-08-03 16:11:40|1319.9|1318.7|1319.2|1318|1319.9|1318.7|1319.2|1318|21
1628007110000|2021-08-03 16:11:50|1319.1|1317.9|1318.7|1317.5|1319.1|1317.9|1318.7|1317.5|15
1628007120000|2021-08-03 16:12:00|1318.8|1317.6|1319.1|1317.9|1319.2|1318|1318.7|1317.5|37
1628007130000|2021-08-03 16:12:10|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|56
1628007140000|2021-08-03 16:12:20|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|8
1628007150000|2021-08-03 16:12:30|1318.8|1317.6|1318.4|1317.2|1318.8|1317.6|1318.4|1317.2|30
1628007160000|2021-08-03 16:12:40|1318.5|1317.3|1317.9|1316.7|1318.7|1317.5|1317.8|1316.6|64
1628007170000|2021-08-03 16:12:50|1317.8|1316.6|1317.9|1316.7|1317.9|1316.7|1317.8|1316.6|46
1628007180000|2021-08-03 16:13:00|1318.1|1316.9|1318.2|1317|1318.4|1317.2|1318.1|1316.9|19
1628007190000|2021-08-03 16:13:10|1318.4|1317.2|1318.3|1317.1|1318.4|1317.2|1318.2|1317|8
1628007200000|2021-08-03 16:13:20|1318.4|1317.2|1318.2|1317|1318.4|1317.2|1318.2|1317|27
1628007210000|2021-08-03 16:13:30|1318.4|1317.2|1318.3|1317.1|1318.4|1317.2|1318.3|1317.1|15
1628007220000|2021-08-03 16:13:40|1318.4|1317.2|1318.2|1317|1318.4|1317.2|1318.2|1317|1
1628007230000|2021-08-03 16:13:50|1318.4|1317.2|1318.3|1317.1|1318.4|1317.2|1318.2|1317|10
1628007240000|2021-08-03 16:14:00|1318.4|1317.2|1318.4|1317.2|1318.9|1317.7|1318.4|1317.2|64
1628007250000|2021-08-03 16:14:10|1318.6|1317.4|1318.6|1317.4|1318.7|1317.5|1318.6|1317.4|9
1628007260000|2021-08-03 16:14:20|1318.7|1317.5|1318.8|1317.6|1318.9|1317.7|1318.7|1317.5|3
1628007270000|2021-08-03 16:14:30|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.4|1317.2|10
1628007280000|2021-08-03 16:14:40|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|16
1628007290000|2021-08-03 16:14:50|1318.9|1317.7|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|13
1628007300000|2021-08-03 16:15:00|1318.6|1317.4|1318.4|1317.2|1318.6|1317.4|1318.4|1317.2|1
1628007320000|2021-08-03 16:15:20|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|4
1628007330000|2021-08-03 16:15:30|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|25
1628007340000|2021-08-03 16:15:40|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|4
1628007350000|2021-08-03 16:15:50|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|0
1628007360000|2021-08-03 16:16:00|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|12
1628007370000|2021-08-03 16:16:10|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|42
1628007380000|2021-08-03 16:16:20|1318.2|1317|1317.9|1316.7|1318.2|1317|1317.9|1316.7|23
1628007390000|2021-08-03 16:16:30|||||||||2
1628007400000|2021-08-03 16:16:40|1317.8|1316.6|1317.7|1316.5|1317.8|1316.6|1317.4|1316.2|23
1628007410000|2021-08-03 16:16:50|1317.6|1316.4|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|0
1628007420000|2021-08-03 16:17:00|||||||||17
1628007430000|2021-08-03 16:17:10|1317.7|1316.5|1317.9|1316.7|1317.9|1316.7|1317.7|1316.5|23
1628007440000|2021-08-03 16:17:20|1317.8|1316.6|1317.6|1316.4|1317.8|1316.6|1317.6|1316.4|9
1628007450000|2021-08-03 16:17:30|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|5
1628007460000|2021-08-03 16:17:40|||||||||27
1628007470000|2021-08-03 16:17:50|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|26
1628007480000|2021-08-03 16:18:00|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|18
1628007490000|2021-08-03 16:18:10|1317.6|1316.4|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|11
1628007500000|2021-08-03 16:18:20|||||||||2
1628007510000|2021-08-03 16:18:30|||||||||5
1628007520000|2021-08-03 16:18:40|1317.2|1316|1317.2|1316|1317.2|1316|1317.2|1316|28
1628007530000|2021-08-03 16:18:50|||||||||1
1628007540000|2021-08-03 16:19:00|1316.9|1315.7|1317.2|1316|1317.2|1316|1316.9|1315.7|34
1628007550000|2021-08-03 16:19:10|1317.3|1316.1|1316.9|1315.7|1317.3|1316.1|1316.9|1315.7|19
1628007560000|2021-08-03 16:19:20|1316.7|1315.5|1316.9|1315.7|1316.9|1315.7|1316.7|1315.5|14
1628007570000|2021-08-03 16:19:30|1316.8|1315.6|1316.7|1315.5|1316.8|1315.6|1316.7|1315.5|5
1628007580000|2021-08-03 16:19:40|1316.8|1315.6|1316.9|1315.7|1316.9|1315.7|1316.8|1315.6|30
1628007590000|2021-08-03 16:19:50|||||||||5
1628007600000|2021-08-03 16:20:00|1317.2|1316|1317.4|1316.2|1317.4|1316.2|1317.2|1316|11
1628007610000|2021-08-03 16:20:10|1317.3|1316.1|1317.4|1316.2|1317.4|1316.2|1317.2|1316|10
1628007620000|2021-08-03 16:20:20|1317.3|1316.1|1317.2|1316|1317.4|1316.2|1317.2|1316|10
1628007630000|2021-08-03 16:20:30|1317.1|1315.9|1316.9|1315.7|1317.1|1315.9|1316.9|1315.7|27
1628007640000|2021-08-03 16:20:40|1317.1|1315.9|1317.1|1315.9|1317.2|1316|1317.1|1315.9|90
1628007650000|2021-08-03 16:20:50|1316.9|1315.7|1317.7|1316.5|1317.7|1316.5|1316.9|1315.7|23
1628007660000|2021-08-03 16:21:00|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|2
1628007690000|2021-08-03 16:21:30|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|2
1628007700000|2021-08-03 16:21:40|||||||||5
1628007710000|2021-08-03 16:21:50|1318.1|1316.9|1318.6|1317.4|1318.6|1317.4|1318.1|1316.9|16
1628007720000|2021-08-03 16:22:00|1318.7|1317.5|1319.2|1318|1319.2|1318|1318.7|1317.5|7
1628007730000|2021-08-03 16:22:10|1319.1|1317.9|1319.2|1318|1319.2|1318|1318.9|1317.7|9
1628007740000|2021-08-03 16:22:20|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|37
1628007750000|2021-08-03 16:22:30|1319.2|1318|1319.2|1318|1319.2|1318|1319.1|1317.9|20
1628007760000|2021-08-03 16:22:40|1319.1|1317.9|1318.7|1317.5|1319.1|1317.9|1318.7|1317.5|10
1628007770000|2021-08-03 16:22:50|1318.6|1317.4|1318.4|1317.2|1318.6|1317.4|1318.4|1317.2|5
1628007780000|2021-08-03 16:23:00|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|14
1628007790000|2021-08-03 16:23:10|||||||||8
1628007800000|2021-08-03 16:23:20|1318.1|1316.9|1318.4|1317.2|1318.4|1317.2|1318.1|1316.9|14
1628007810000|2021-08-03 16:23:30|1318.5|1317.3|1319.4|1318.2|1319.4|1318.2|1318.5|1317.3|47
1628007820000|2021-08-03 16:23:40|1319.5|1318.3|1319.7|1318.5|1319.7|1318.5|1319.5|1318.3|9
1628007830000|2021-08-03 16:23:50|1319.9|1318.7|1320.4|1319.2|1320.4|1319.2|1319.8|1318.6|9
1628007840000|2021-08-03 16:24:00|1320.2|1319|1321.3|1320.1|1321.6|1320.4|1320.2|1319|91
1628007850000|2021-08-03 16:24:10|1321.4|1320.2|1322.1|1320.9|1322.1|1320.9|1321.4|1320.2|86
1628007860000|2021-08-03 16:24:20|1322.2|1321|1322|1320.8|1322.2|1321|1321.9|1320.7|70
1628007870000|2021-08-03 16:24:30|1321.9|1320.7|1322.4|1321.2|1322.7|1321.5|1321.9|1320.7|25
1628007880000|2021-08-03 16:24:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|31
1628007890000|2021-08-03 16:24:50|1322.3|1321.1|1322.7|1321.5|1322.7|1321.5|1322.2|1321|39
1628007900000|2021-08-03 16:25:00|1322.9|1321.7|1322.8|1321.6|1323.4|1322.2|1322.7|1321.5|54
1628007910000|2021-08-03 16:25:10|1322.9|1321.7|1322.4|1321.2|1322.9|1321.7|1322.3|1321.1|85
1628007920000|2021-08-03 16:25:20|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|8
1628007930000|2021-08-03 16:25:30|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|10
1628007940000|2021-08-03 16:25:40|1322.3|1321.1|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|9
1628007950000|2021-08-03 16:25:50|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.2|1321|7
1628007960000|2021-08-03 16:26:00|1322.5|1321.3|1322.6|1321.4|1322.9|1321.7|1322.5|1321.3|14
1628007970000|2021-08-03 16:26:10|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.4|1321.2|32
1628007980000|2021-08-03 16:26:20|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628007990000|2021-08-03 16:26:30|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.7|1321.5|51
1628008000000|2021-08-03 16:26:40|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|47
1628008010000|2021-08-03 16:26:50|1322.9|1321.7|1324.4|1323.2|1324.7|1323.5|1322.8|1321.6|81
1628008020000|2021-08-03 16:27:00|1324.2|1323|1324.2|1323|1324.4|1323.2|1324.2|1323|37
1628008030000|2021-08-03 16:27:10|1324.3|1323.1|1324|1322.8|1324.5|1323.3|1324|1322.8|51
1628008040000|2021-08-03 16:27:20|1324.1|1322.9|1324.1|1322.9|1324.2|1323|1323.9|1322.7|17
1628008050000|2021-08-03 16:27:30|1323.9|1322.7|1323.7|1322.5|1323.9|1322.7|1323.7|1322.5|8
1628008060000|2021-08-03 16:27:40|1323.4|1322.2|1323.7|1322.5|1323.7|1322.5|1323.3|1322.1|45
1628008070000|2021-08-03 16:27:50|1323.6|1322.4|1323.3|1322.1|1323.6|1322.4|1323.3|1322.1|12
1628008080000|2021-08-03 16:28:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.2|1322|42
1628008090000|2021-08-03 16:28:10|1323.2|1322|1323.4|1322.2|1323.4|1322.2|1323.2|1322|29
1628008100000|2021-08-03 16:28:20|1323.3|1322.1|1323.2|1322|1323.4|1322.2|1323.2|1322|16
1628008110000|2021-08-03 16:28:30|1323.1|1321.9|1323.1|1321.9|1323.2|1322|1323.1|1321.9|8
1628008120000|2021-08-03 16:28:40|1323.2|1322|1323.3|1322.1|1323.4|1322.2|1323.2|1322|10
1628008130000|2021-08-03 16:28:50|1323.4|1322.2|1323.4|1322.2|1323.7|1322.5|1323.2|1322|48
1628008140000|2021-08-03 16:29:00|1323.7|1322.5|1323.3|1322.1|1323.7|1322.5|1323.3|1322.1|24
1628008150000|2021-08-03 16:29:10|1323.7|1322.5|1323.9|1322.7|1323.9|1322.7|1323.7|1322.5|14
1628008160000|2021-08-03 16:29:20|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.7|1322.5|7
1628008170000|2021-08-03 16:29:30|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|3
1628008180000|2021-08-03 16:29:40|1323.9|1322.7|1324.4|1323.2|1324.4|1323.2|1323.9|1322.7|31
1628008190000|2021-08-03 16:29:50|1324.3|1323.1|1324.2|1323|1324.4|1323.2|1324.2|1323|4
1628008200000|2021-08-03 16:30:00|1323.9|1322.7|1323.4|1322.2|1323.9|1322.7|1323.4|1322.2|32
1628008210000|2021-08-03 16:30:10|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|5
1628008220000|2021-08-03 16:30:20|1323.4|1322.2|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|21
1628008230000|2021-08-03 16:30:30|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.2|1322|3
1628008240000|2021-08-03 16:30:40|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|4
1628008250000|2021-08-03 16:30:50|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.2|1322|3
1628008260000|2021-08-03 16:31:00|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|4
1628008270000|2021-08-03 16:31:10|||||||||2
1628008280000|2021-08-03 16:31:20|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|16
1628008290000|2021-08-03 16:31:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|3
1628008300000|2021-08-03 16:31:40|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|4
1628008310000|2021-08-03 16:31:50|1322.7|1321.5|1322.4|1321.2|1322.7|1321.5|1322.4|1321.2|29
1628008320000|2021-08-03 16:32:00|1322.2|1321|1322.7|1321.5|1322.7|1321.5|1322.2|1321|10
1628008330000|2021-08-03 16:32:10|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322.2|1321|39
1628008340000|2021-08-03 16:32:20|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|19
1628008350000|2021-08-03 16:32:30|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|8
1628008360000|2021-08-03 16:32:40|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1
1628008370000|2021-08-03 16:32:50|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1628008380000|2021-08-03 16:33:00|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|14
1628008390000|2021-08-03 16:33:10|1322|1320.8|1321.9|1320.7|1322.1|1320.9|1321.9|1320.7|8
1628008400000|2021-08-03 16:33:20|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|8
1628008410000|2021-08-03 16:33:30|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|15
1628008420000|2021-08-03 16:33:40|||||||||13
1628008430000|2021-08-03 16:33:50|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|72
1628008440000|2021-08-03 16:34:00|1322.2|1321|1322.8|1321.6|1322.9|1321.7|1322.2|1321|20
1628008450000|2021-08-03 16:34:10|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|16
1628008460000|2021-08-03 16:34:20|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.2|1321|6
1628008470000|2021-08-03 16:34:30|||||||||1
1628008490000|2021-08-03 16:34:50|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.7|1320.5|14
1628008500000|2021-08-03 16:35:00|1321.9|1320.7|1322.2|1321|1322.2|1321|1321.9|1320.7|11
1628008510000|2021-08-03 16:35:10|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.9|1320.7|5
1628008520000|2021-08-03 16:35:20|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|11
1628008530000|2021-08-03 16:35:30|1322.1|1320.9|1321.8|1320.6|1322.1|1320.9|1321.7|1320.5|11
1628008540000|2021-08-03 16:35:40|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|3
1628008550000|2021-08-03 16:35:50|1321.8|1320.6|1322.2|1321|1322.2|1321|1321.8|1320.6|7
1628008560000|2021-08-03 16:36:00|1322.3|1321.1|1322.7|1321.5|1322.7|1321.5|1322.3|1321.1|16
1628008570000|2021-08-03 16:36:10|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|4
1628008580000|2021-08-03 16:36:20|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|5
1628008590000|2021-08-03 16:36:30|||||||||1
1628008600000|2021-08-03 16:36:40|1322.7|1321.5|1322.4|1321.2|1322.7|1321.5|1322.4|1321.2|22
1628008610000|2021-08-03 16:36:50|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.2|1321|10
1628008620000|2021-08-03 16:37:00|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|11
1628008630000|2021-08-03 16:37:10|1322.6|1321.4|1322.4|1321.2|1322.7|1321.5|1322.3|1321.1|16
1628008640000|2021-08-03 16:37:20|1322.3|1321.1|1322.2|1321|1322.4|1321.2|1322.2|1321|11
1628008650000|2021-08-03 16:37:30|||||||||10
1628008660000|2021-08-03 16:37:40|1321.7|1320.5|1321.8|1320.6|1321.9|1320.7|1321.7|1320.5|11
1628008670000|2021-08-03 16:37:50|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1628008680000|2021-08-03 16:38:00|1322.1|1320.9|1321.9|1320.7|1322.2|1321|1321.9|1320.7|2
1628008690000|2021-08-03 16:38:10|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|2
1628008700000|2021-08-03 16:38:20|||||||||2
1628008710000|2021-08-03 16:38:30|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|3
1628008720000|2021-08-03 16:38:40|1321.2|1320|1321.2|1320|1321.3|1320.1|1321.2|1320|23
1628008740000|2021-08-03 16:39:00|1321.4|1320.2|1321.7|1320.5|1321.7|1320.5|1321.4|1320.2|8
1628008750000|2021-08-03 16:39:10|1321.6|1320.4|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|3
1628008760000|2021-08-03 16:39:20|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|9
1628008770000|2021-08-03 16:39:30|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|0
1628008780000|2021-08-03 16:39:40|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|8
1628008790000|2021-08-03 16:39:50|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|18
1628008800000|2021-08-03 16:40:00|1321.4|1320.2|1321.2|1320|1321.4|1320.2|1321.2|1320|24
1628008810000|2021-08-03 16:40:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|7
1628008820000|2021-08-03 16:40:20|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|7
1628008830000|2021-08-03 16:40:30|1321.9|1320.7|1321.6|1320.4|1321.9|1320.7|1321.4|1320.2|28
1628008840000|2021-08-03 16:40:40|1321.7|1320.5|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|4
1628008850000|2021-08-03 16:40:50|1321.5|1320.3|1321.7|1320.5|1321.7|1320.5|1321.5|1320.3|9
1628008860000|2021-08-03 16:41:00|||||||||2
1628008870000|2021-08-03 16:41:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|32
1628008880000|2021-08-03 16:41:20|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|4
1628008890000|2021-08-03 16:41:30|1322.1|1320.9|1321.9|1320.7|1322.2|1321|1321.9|1320.7|20
1628008900000|2021-08-03 16:41:40|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|5
1628008910000|2021-08-03 16:41:50|1321.8|1320.6|1321.4|1320.2|1321.8|1320.6|1321.3|1320.1|17
1628008920000|2021-08-03 16:42:00|1321.7|1320.5|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|12
1628008940000|2021-08-03 16:42:20|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|3
1628008950000|2021-08-03 16:42:30|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.6|1319.4|29
1628008960000|2021-08-03 16:42:40|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|5
1628008970000|2021-08-03 16:42:50|1320.6|1319.4|1320.2|1319|1320.6|1319.4|1320.2|1319|5
1628008980000|2021-08-03 16:43:00|1319.9|1318.7|1320.4|1319.2|1320.4|1319.2|1319.9|1318.7|13
1628008990000|2021-08-03 16:43:10|||||||||13
1628009000000|2021-08-03 16:43:20|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|38
1628009010000|2021-08-03 16:43:30|1320.7|1319.5|1320.1|1318.9|1320.7|1319.5|1320.1|1318.9|34
1628009020000|2021-08-03 16:43:40|1320|1318.8|1320.2|1319|1320.2|1319|1319.9|1318.7|10
1628009030000|2021-08-03 16:43:50|||||||||9
1628009040000|2021-08-03 16:44:00|1320.4|1319.2|1320.6|1319.4|1320.7|1319.5|1320.4|1319.2|23
1628009050000|2021-08-03 16:44:10|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|3
1628009060000|2021-08-03 16:44:20|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|9
1628009070000|2021-08-03 16:44:30|1320.5|1319.3|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|7
1628009080000|2021-08-03 16:44:40|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|2
1628009090000|2021-08-03 16:44:50|1320.2|1319|1320.2|1319|1320.3|1319.1|1320.2|1319|49
1628009100000|2021-08-03 16:45:00|1320.4|1319.2|1320.9|1319.7|1320.9|1319.7|1320.4|1319.2|15
1628009110000|2021-08-03 16:45:10|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|6
1628009120000|2021-08-03 16:45:20|1320.6|1319.4|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|3
1628009130000|2021-08-03 16:45:30|1320.4|1319.2|1319.9|1318.7|1320.4|1319.2|1319.9|1318.7|10
1628009140000|2021-08-03 16:45:40|||||||||2
1628009150000|2021-08-03 16:45:50|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|5
1628009160000|2021-08-03 16:46:00|1319.8|1318.6|1319.9|1318.7|1320.2|1319|1319.8|1318.6|15
1628009170000|2021-08-03 16:46:10|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|12
1628009180000|2021-08-03 16:46:20|1319.9|1318.7|1319.4|1318.2|1319.9|1318.7|1319.4|1318.2|40
1628009190000|2021-08-03 16:46:30|1319.6|1318.4|1319.4|1318.2|1319.6|1318.4|1319.4|1318.2|14
1628009200000|2021-08-03 16:46:40|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|45
1628009210000|2021-08-03 16:46:50|||||||||9
1628009220000|2021-08-03 16:47:00|||||||||82
1628009230000|2021-08-03 16:47:10|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|18
1628009240000|2021-08-03 16:47:20|||||||||10
1628009250000|2021-08-03 16:47:30|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|19
1628009260000|2021-08-03 16:47:40|1318.4|1317.2|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|17
1628009270000|2021-08-03 16:47:50|1318.5|1317.3|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|8
1628009280000|2021-08-03 16:48:00|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|15
1628009290000|2021-08-03 16:48:10|1318.8|1317.6|1318.9|1317.7|1318.9|1317.7|1318.7|1317.5|7
1628009300000|2021-08-03 16:48:20|||||||||12
1628009310000|2021-08-03 16:48:30|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|4
1628009320000|2021-08-03 16:48:40|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|21
1628009330000|2021-08-03 16:48:50|||||||||5
1628009340000|2021-08-03 16:49:00|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|11
1628009350000|2021-08-03 16:49:10|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.2|1318|19
1628009360000|2021-08-03 16:49:20|||||||||23
1628009370000|2021-08-03 16:49:30|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.2|1318|6
1628009380000|2021-08-03 16:49:40|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|3
1628009390000|2021-08-03 16:49:50|1319.7|1318.5|1319.2|1318|1319.7|1318.5|1319.2|1318|57
1628009400000|2021-08-03 16:50:00|1318.9|1317.7|1319.4|1318.2|1319.7|1318.5|1318.9|1317.7|30
1628009420000|2021-08-03 16:50:20|||||||||8
1628009430000|2021-08-03 16:50:30|1319.2|1318|1319.2|1318|1319.2|1318|1319.1|1317.9|34
1628009440000|2021-08-03 16:50:40|1319.3|1318.1|1319.2|1318|1319.4|1318.2|1318.9|1317.7|37
1628009450000|2021-08-03 16:50:50|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|12
1628009460000|2021-08-03 16:51:00|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|5
1628009480000|2021-08-03 16:51:20|1319.3|1318.1|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|5
1628009490000|2021-08-03 16:51:30|1319.2|1318|1319.2|1318|1319.2|1318|1318.8|1317.6|10
1628009500000|2021-08-03 16:51:40|1318.9|1317.7|1319.2|1318|1319.2|1318|1318.9|1317.7|12
1628009510000|2021-08-03 16:51:50|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|3
1628009520000|2021-08-03 16:52:00|||||||||3
1628009530000|2021-08-03 16:52:10|||||||||2
1628009540000|2021-08-03 16:52:20|||||||||5
1628009550000|2021-08-03 16:52:30|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|5
1628009560000|2021-08-03 16:52:40|1319.1|1317.9|1319.2|1318|1319.4|1318.2|1319.1|1317.9|14
1628009580000|2021-08-03 16:53:00|1319.3|1318.1|1319.3|1318.1|1319.4|1318.2|1319.2|1318|30
1628009590000|2021-08-03 16:53:10|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.2|1318|13
1628009600000|2021-08-03 16:53:20|1319.3|1318.1|1319.7|1318.5|1319.7|1318.5|1319.3|1318.1|17
1628009620000|2021-08-03 16:53:40|||||||||2
1628009630000|2021-08-03 16:53:50|||||||||9
1628009640000|2021-08-03 16:54:00|1319.8|1318.6|1320.2|1319|1320.4|1319.2|1319.8|1318.6|18
1628009650000|2021-08-03 16:54:10|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|13
1628009660000|2021-08-03 16:54:20|1320.4|1319.2|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|11
1628009670000|2021-08-03 16:54:30|1320.4|1319.2|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|10
1628009680000|2021-08-03 16:54:40|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|10
1628009690000|2021-08-03 16:54:50|1320.4|1319.2|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|8
1628009700000|2021-08-03 16:55:00|1320.8|1319.6|1320.3|1319.1|1320.8|1319.6|1320.2|1319|16
1628009710000|2021-08-03 16:55:10|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|2
1628009720000|2021-08-03 16:55:20|||||||||6
1628009730000|2021-08-03 16:55:30|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|12
1628009740000|2021-08-03 16:55:40|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|12
1628009750000|2021-08-03 16:55:50|||||||||15
1628009760000|2021-08-03 16:56:00|||||||||130
1628009770000|2021-08-03 16:56:10|1319.9|1318.7|1320.2|1319|1320.2|1319|1319.9|1318.7|55
1628009780000|2021-08-03 16:56:20|||||||||30
1628009790000|2021-08-03 16:56:30|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|12
1628009800000|2021-08-03 16:56:40|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|20
1628009810000|2021-08-03 16:56:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|2
1628009820000|2021-08-03 16:57:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.1|1318.9|12
1628009830000|2021-08-03 16:57:10|1319.9|1318.7|1320.2|1319|1320.2|1319|1319.9|1318.7|10
1628009840000|2021-08-03 16:57:20|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|8
1628009850000|2021-08-03 16:57:30|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|3
1628009860000|2021-08-03 16:57:40|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|18
1628009870000|2021-08-03 16:57:50|||||||||2
1628009880000|2021-08-03 16:58:00|1320.2|1319|1320.2|1319|1320.7|1319.5|1320.2|1319|32
1628009890000|2021-08-03 16:58:10|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|9
1628009900000|2021-08-03 16:58:20|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|6
1628009910000|2021-08-03 16:58:30|||||||||2
1628009930000|2021-08-03 16:58:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|1
1628009940000|2021-08-03 16:59:00|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|14
1628009950000|2021-08-03 16:59:10|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|12
1628009960000|2021-08-03 16:59:20|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.4|1319.2|5
1628009970000|2021-08-03 16:59:30|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.3|1319.1|8
1628009980000|2021-08-03 16:59:40|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|14
1628009990000|2021-08-03 16:59:50|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|4
1628010000000|2021-08-03 17:00:00|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.4|1319.2|6
1628010010000|2021-08-03 17:00:10|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|42
1628010020000|2021-08-03 17:00:20|||||||||5
1628010030000|2021-08-03 17:00:30|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|12
1628010040000|2021-08-03 17:00:40|1319.7|1318.5|1319.4|1318.2|1319.7|1318.5|1319.4|1318.2|41
1628010050000|2021-08-03 17:00:50|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.2|1318|12
1628010060000|2021-08-03 17:01:00|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|8
1628010070000|2021-08-03 17:01:10|1320.2|1319|1320.2|1319|1320.4|1319.2|1320.2|1319|36
1628010080000|2021-08-03 17:01:20|1320.1|1318.9|1320.2|1319|1320.2|1319|1319.9|1318.7|41
1628010090000|2021-08-03 17:01:30|1319.9|1318.7|1319.9|1318.7|1320.2|1319|1319.9|1318.7|24
1628010110000|2021-08-03 17:01:50|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.2|1319|13
1628010120000|2021-08-03 17:02:00|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|14
1628010130000|2021-08-03 17:02:10|||||||||5
1628010140000|2021-08-03 17:02:20|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.2|1319|33
1628010150000|2021-08-03 17:02:30|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|0
1628010160000|2021-08-03 17:02:40|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|11
1628010170000|2021-08-03 17:02:50|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|10
1628010180000|2021-08-03 17:03:00|1321.1|1319.9|1320.9|1319.7|1321.2|1320|1320.9|1319.7|22
1628010190000|2021-08-03 17:03:10|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|73
1628010200000|2021-08-03 17:03:20|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|10
1628010210000|2021-08-03 17:03:30|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|15
1628010220000|2021-08-03 17:03:40|1320.9|1319.7|1321.2|1320|1321.2|1320|1320.9|1319.7|48
1628010230000|2021-08-03 17:03:50|||||||||12
1628010240000|2021-08-03 17:04:00|||||||||14
1628010250000|2021-08-03 17:04:10|||||||||5
1628010260000|2021-08-03 17:04:20|||||||||17
1628010270000|2021-08-03 17:04:30|1321.3|1320.1|1321.2|1320|1321.4|1320.2|1321.2|1320|17
1628010280000|2021-08-03 17:04:40|1321.4|1320.2|1321.2|1320|1321.4|1320.2|1321.2|1320|11
1628010290000|2021-08-03 17:04:50|||||||||6
1628010300000|2021-08-03 17:05:00|1321.3|1320.1|1321.3|1320.1|1321.4|1320.2|1321.2|1320|18
1628010310000|2021-08-03 17:05:10|1321.4|1320.2|1321.2|1320|1321.4|1320.2|1321.2|1320|6
1628010320000|2021-08-03 17:05:20|1320.8|1319.6|1321.2|1320|1321.2|1320|1320.8|1319.6|9
1628010330000|2021-08-03 17:05:30|||||||||2
1628010340000|2021-08-03 17:05:40|1320.9|1319.7|1320.4|1319.2|1320.9|1319.7|1320.4|1319.2|30
1628010350000|2021-08-03 17:05:50|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|4
1628010360000|2021-08-03 17:06:00|1320.8|1319.6|1320.6|1319.4|1320.9|1319.7|1320.6|1319.4|23
1628010370000|2021-08-03 17:06:10|1320.7|1319.5|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|12
1628010380000|2021-08-03 17:06:20|||||||||2
1628010400000|2021-08-03 17:06:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|6
1628010410000|2021-08-03 17:06:50|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|18
1628010420000|2021-08-03 17:07:00|1320.8|1319.6|1320.7|1319.5|1321.1|1319.9|1320.7|1319.5|68
1628010430000|2021-08-03 17:07:10|||||||||19
1628010440000|2021-08-03 17:07:20|1320.8|1319.6|1320.7|1319.5|1320.8|1319.6|1320.7|1319.5|15
1628010450000|2021-08-03 17:07:30|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|7
1628010460000|2021-08-03 17:07:40|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|12
1628010470000|2021-08-03 17:07:50|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|1
1628010480000|2021-08-03 17:08:00|1320.4|1319.2|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|18
1628010490000|2021-08-03 17:08:10|1320.7|1319.5|1320.2|1319|1320.7|1319.5|1320.2|1319|21
1628010500000|2021-08-03 17:08:20|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1319.9|1318.7|26
1628010510000|2021-08-03 17:08:30|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|5
1628010520000|2021-08-03 17:08:40|1320.2|1319|1320.2|1319|1320.4|1319.2|1320.2|1319|31
1628010530000|2021-08-03 17:08:50|1320.3|1319.1|1320.7|1319.5|1320.7|1319.5|1320.3|1319.1|51
1628010540000|2021-08-03 17:09:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|6
1628010560000|2021-08-03 17:09:20|1320.6|1319.4|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|21
1628010570000|2021-08-03 17:09:30|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|5
1628010590000|2021-08-03 17:09:50|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|14
1628010600000|2021-08-03 17:10:00|1320.8|1319.6|1320.8|1319.6|1320.9|1319.7|1320.7|1319.5|5
1628010610000|2021-08-03 17:10:10|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|5
1628010620000|2021-08-03 17:10:20|1321.2|1320|1320.9|1319.7|1321.2|1320|1320.9|1319.7|14
1628010630000|2021-08-03 17:10:30|1320.8|1319.6|1320.2|1319|1320.8|1319.6|1320.1|1318.9|16
1628010650000|2021-08-03 17:10:50|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1320.1|1318.9|5
1628010660000|2021-08-03 17:11:00|1320|1318.8|1320.2|1319|1320.2|1319|1320|1318.8|5
1628010670000|2021-08-03 17:11:10|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|5
1628010680000|2021-08-03 17:11:20|1320.2|1319|1320.2|1319|1320.2|1319|1320.1|1318.9|1
1628010690000|2021-08-03 17:11:30|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|2
1628010700000|2021-08-03 17:11:40|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|3
1628010710000|2021-08-03 17:11:50|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|4
1628010720000|2021-08-03 17:12:00|1320.6|1319.4|1320.3|1319.1|1320.6|1319.4|1320.3|1319.1|42
1628010730000|2021-08-03 17:12:10|1320.4|1319.2|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|2
1628010740000|2021-08-03 17:12:20|||||||||2
1628010750000|2021-08-03 17:12:30|1320.9|1319.7|1320.4|1319.2|1320.9|1319.7|1320.4|1319.2|17
1628010760000|2021-08-03 17:12:40|1320.6|1319.4|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|8
1628010770000|2021-08-03 17:12:50|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|3
1628010780000|2021-08-03 17:13:00|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|4
1628010790000|2021-08-03 17:13:10|1320.4|1319.2|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|8
1628010800000|2021-08-03 17:13:20|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|15
1628010810000|2021-08-03 17:13:30|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|3
1628010820000|2021-08-03 17:13:40|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|0
1628010830000|2021-08-03 17:13:50|||||||||17
1628010840000|2021-08-03 17:14:00|1321.2|1320|1321.4|1320.2|1321.4|1320.2|1321.2|1320|22
1628010850000|2021-08-03 17:14:10|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.7|1320.5|53
1628010860000|2021-08-03 17:14:20|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.7|1320.5|20
1628010870000|2021-08-03 17:14:30|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|7
1628010880000|2021-08-03 17:14:40|||||||||5
1628010890000|2021-08-03 17:14:50|1321.7|1320.5|1321.8|1320.6|1321.9|1320.7|1321.7|1320.5|22
1628010900000|2021-08-03 17:15:00|1321.9|1320.7|1322.1|1320.9|1322.2|1321|1321.8|1320.6|7
1628010910000|2021-08-03 17:15:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|63
1628010920000|2021-08-03 17:15:20|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|24
1628010930000|2021-08-03 17:15:30|1321.9|1320.7|1321.9|1320.7|1322|1320.8|1321.9|1320.7|9
1628010940000|2021-08-03 17:15:40|1321.7|1320.5|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|22
1628010950000|2021-08-03 17:15:50|1321.7|1320.5|1321.7|1320.5|1321.8|1320.6|1321.6|1320.4|6
1628010960000|2021-08-03 17:16:00|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|6
1628010970000|2021-08-03 17:16:10|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|5
1628010980000|2021-08-03 17:16:20|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|8
1628010990000|2021-08-03 17:16:30|||||||||6
1628011000000|2021-08-03 17:16:40|1321.3|1320.1|1321.2|1320|1321.3|1320.1|1321.2|1320|5
1628011010000|2021-08-03 17:16:50|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|2
1628011020000|2021-08-03 17:17:00|1320.7|1319.5|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|14
1628011030000|2021-08-03 17:17:10|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|15
1628011040000|2021-08-03 17:17:20|1320.6|1319.4|1320.4|1319.2|1320.6|1319.4|1320.4|1319.2|11
1628011050000|2021-08-03 17:17:30|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|29
1628011060000|2021-08-03 17:17:40|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1320.1|1318.9|33
1628011070000|2021-08-03 17:17:50|||||||||12
1628011080000|2021-08-03 17:18:00|1320.2|1319|1320.9|1319.7|1320.9|1319.7|1320.2|1319|23
1628011090000|2021-08-03 17:18:10|1320.7|1319.5|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|5
1628011100000|2021-08-03 17:18:20|1320.8|1319.6|1321|1319.8|1321|1319.8|1320.7|1319.5|30
1628011110000|2021-08-03 17:18:30|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|4
1628011120000|2021-08-03 17:18:40|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|7
1628011130000|2021-08-03 17:18:50|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|7
1628011140000|2021-08-03 17:19:00|||||||||16
1628011150000|2021-08-03 17:19:10|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|68
1628011160000|2021-08-03 17:19:20|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|5
1628011170000|2021-08-03 17:19:30|||||||||1
1628011180000|2021-08-03 17:19:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|3
1628011190000|2021-08-03 17:19:50|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1
1628011200000|2021-08-03 17:20:00|1321|1319.8|1321.2|1320|1321.3|1320.1|1321|1319.8|15
1628011210000|2021-08-03 17:20:10|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|3
1628011220000|2021-08-03 17:20:20|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|3
1628011230000|2021-08-03 17:20:30|1320.8|1319.6|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|4
1628011240000|2021-08-03 17:20:40|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1628011250000|2021-08-03 17:20:50|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|5
1628011260000|2021-08-03 17:21:00|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|5
1628011270000|2021-08-03 17:21:10|||||||||1
1628011280000|2021-08-03 17:21:20|||||||||10
1628011290000|2021-08-03 17:21:30|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|28
1628011300000|2021-08-03 17:21:40|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|3
1628011310000|2021-08-03 17:21:50|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.4|1319.2|4
1628011320000|2021-08-03 17:22:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|3
1628011330000|2021-08-03 17:22:10|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|4
1628011340000|2021-08-03 17:22:20|||||||||1
1628011360000|2021-08-03 17:22:40|||||||||1
1628011370000|2021-08-03 17:22:50|||||||||13
1628011380000|2021-08-03 17:23:00|1320.8|1319.6|1320.7|1319.5|1320.8|1319.6|1320.7|1319.5|5
1628011390000|2021-08-03 17:23:10|1320.4|1319.2|1320.8|1319.6|1320.8|1319.6|1320.4|1319.2|24
1628011400000|2021-08-03 17:23:20|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|20
1628011410000|2021-08-03 17:23:30|1320.8|1319.6|1320.5|1319.3|1320.8|1319.6|1320.5|1319.3|18
1628011420000|2021-08-03 17:23:40|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1628011430000|2021-08-03 17:23:50|||||||||1
1628011440000|2021-08-03 17:24:00|1320.5|1319.3|1319.4|1318.2|1320.5|1319.3|1319.4|1318.2|32
1628011450000|2021-08-03 17:24:10|1319.7|1318.5|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|20
1628011460000|2021-08-03 17:24:20|||||||||3
1628011470000|2021-08-03 17:24:30|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|2
1628011480000|2021-08-03 17:24:40|1320.2|1319|1319.9|1318.7|1320.2|1319|1319.9|1318.7|7
1628011490000|2021-08-03 17:24:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|6
1628011500000|2021-08-03 17:25:00|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|9
1628011510000|2021-08-03 17:25:10|1320|1318.8|1320.2|1319|1320.2|1319|1320|1318.8|6
1628011520000|2021-08-03 17:25:20|||||||||1
1628011530000|2021-08-03 17:25:30|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1320.1|1318.9|5
1628011550000|2021-08-03 17:25:50|1320.2|1319|1320.7|1319.5|1320.7|1319.5|1320.2|1319|25
1628011560000|2021-08-03 17:26:00|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|4
1628011570000|2021-08-03 17:26:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1628011590000|2021-08-03 17:26:30|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|12
1628011600000|2021-08-03 17:26:40|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|35
1628011610000|2021-08-03 17:26:50|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|8
1628011630000|2021-08-03 17:27:10|1320.5|1319.3|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|4
1628011640000|2021-08-03 17:27:20|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|13
1628011650000|2021-08-03 17:27:30|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|12
1628011660000|2021-08-03 17:27:40|||||||||1
1628011670000|2021-08-03 17:27:50|1320.2|1319|1319.9|1318.7|1320.2|1319|1319.9|1318.7|16
1628011680000|2021-08-03 17:28:00|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1319.9|1318.7|10
1628011690000|2021-08-03 17:28:10|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|3
1628011700000|2021-08-03 17:28:20|1320.4|1319.2|1320.2|1319|1320.5|1319.3|1320.2|1319|12
1628011710000|2021-08-03 17:28:30|1320.3|1319.1|1320.2|1319|1320.4|1319.2|1320.2|1319|8
1628011730000|2021-08-03 17:28:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|13
1628011750000|2021-08-03 17:29:10|1320|1318.8|1320.2|1319|1320.2|1319|1320|1318.8|4
1628011760000|2021-08-03 17:29:20|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|0
1628011780000|2021-08-03 17:29:40|1320.5|1319.3|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|58
1628011790000|2021-08-03 17:29:50|||||||||2
1628011800000|2021-08-03 17:30:00|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|6
1628011810000|2021-08-03 17:30:10|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|4
1628011820000|2021-08-03 17:30:20|||||||||3
1628011830000|2021-08-03 17:30:30|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|3
1628011840000|2021-08-03 17:30:40|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|16
1628011850000|2021-08-03 17:30:50|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.2|1319|11
1628011860000|2021-08-03 17:31:00|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|5
1628011880000|2021-08-03 17:31:20|||||||||7
1628011900000|2021-08-03 17:31:40|1319.9|1318.7|1320.2|1319|1320.2|1319|1319.9|1318.7|8
1628011910000|2021-08-03 17:31:50|||||||||4
1628011920000|2021-08-03 17:32:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|14
1628011930000|2021-08-03 17:32:10|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|3
1628011940000|2021-08-03 17:32:20|1320.5|1319.3|1321.2|1320|1321.2|1320|1320.5|1319.3|16
1628011950000|2021-08-03 17:32:30|1321.1|1319.9|1320.8|1319.6|1321.1|1319.9|1320.7|1319.5|13
1628011960000|2021-08-03 17:32:40|1320.9|1319.7|1320.8|1319.6|1321.2|1320|1320.8|1319.6|18
1628011970000|2021-08-03 17:32:50|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.7|1319.5|16
1628011980000|2021-08-03 17:33:00|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|17
1628011990000|2021-08-03 17:33:10|1320.8|1319.6|1321.2|1320|1321.2|1320|1320.8|1319.6|101
1628012000000|2021-08-03 17:33:20|1321.1|1319.9|1320.9|1319.7|1321.2|1320|1320.9|1319.7|7
1628012010000|2021-08-03 17:33:30|||||||||5
1628012020000|2021-08-03 17:33:40|1321.1|1319.9|1321.1|1319.9|1321.2|1320|1321.1|1319.9|5
1628012030000|2021-08-03 17:33:50|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|7
1628012040000|2021-08-03 17:34:00|1321.2|1320|1321.3|1320.1|1321.4|1320.2|1321.2|1320|12
1628012050000|2021-08-03 17:34:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1628012060000|2021-08-03 17:34:20|1321.3|1320.1|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|10
1628012070000|2021-08-03 17:34:30|1321.4|1320.2|1321.2|1320|1321.4|1320.2|1321.2|1320|3
1628012080000|2021-08-03 17:34:40|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|8
1628012090000|2021-08-03 17:34:50|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|11
1628012100000|2021-08-03 17:35:00|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|5
1628012130000|2021-08-03 17:35:30|1321.2|1320|1321.2|1320|1321.2|1320|1321.1|1319.9|11
1628012140000|2021-08-03 17:35:40|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|5
1628012150000|2021-08-03 17:35:50|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.3|1320.1|10
1628012160000|2021-08-03 17:36:00|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|6
1628012170000|2021-08-03 17:36:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.2|1320|19
1628012180000|2021-08-03 17:36:20|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|9
1628012190000|2021-08-03 17:36:30|1321.3|1320.1|1321.4|1320.2|1321.4|1320.2|1321.3|1320.1|2
1628012200000|2021-08-03 17:36:40|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|3
1628012210000|2021-08-03 17:36:50|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1628012220000|2021-08-03 17:37:00|1321.3|1320.1|1321.4|1320.2|1321.4|1320.2|1321.3|1320.1|0
1628012240000|2021-08-03 17:37:20|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|0
1628012250000|2021-08-03 17:37:30|1321.4|1320.2|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|0
1628012260000|2021-08-03 17:37:40|1321.4|1320.2|1320.9|1319.7|1321.4|1320.2|1320.9|1319.7|13
1628012270000|2021-08-03 17:37:50|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|4
1628012280000|2021-08-03 17:38:00|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|5
1628012290000|2021-08-03 17:38:10|1320.9|1319.7|1320.7|1319.5|1321|1319.8|1320.6|1319.4|25
1628012300000|2021-08-03 17:38:20|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628012310000|2021-08-03 17:38:30|1320.2|1319|1319.9|1318.7|1320.2|1319|1319.8|1318.6|20
1628012320000|2021-08-03 17:38:40|||||||||1
1628012330000|2021-08-03 17:38:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|13
1628012350000|2021-08-03 17:39:10|||||||||3
1628012360000|2021-08-03 17:39:20|1320|1318.8|1320.2|1319|1320.2|1319|1320|1318.8|11
1628012370000|2021-08-03 17:39:30|1320|1318.8|1320.2|1319|1320.2|1319|1320|1318.8|2
1628012380000|2021-08-03 17:39:40|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.6|1318.4|39
1628012390000|2021-08-03 17:39:50|1319.8|1318.6|1319.8|1318.6|1319.9|1318.7|1319.7|1318.5|6
1628012400000|2021-08-03 17:40:00|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1
1628012420000|2021-08-03 17:40:20|||||||||16
1628012430000|2021-08-03 17:40:30|1319.8|1318.6|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|14
1628012440000|2021-08-03 17:40:40|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|4
1628012450000|2021-08-03 17:40:50|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.7|1318.5|4
1628012460000|2021-08-03 17:41:00|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|5
1628012470000|2021-08-03 17:41:10|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|21
1628012490000|2021-08-03 17:41:30|||||||||10
1628012500000|2021-08-03 17:41:40|||||||||3
1628012510000|2021-08-03 17:41:50|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|7
1628012520000|2021-08-03 17:42:00|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|6
1628012540000|2021-08-03 17:42:20|||||||||1
1628012570000|2021-08-03 17:42:50|1320.1|1318.9|1320.7|1319.5|1320.7|1319.5|1320.1|1318.9|19
1628012580000|2021-08-03 17:43:00|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|5
1628012600000|2021-08-03 17:43:20|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|11
1628012610000|2021-08-03 17:43:30|||||||||2
1628012630000|2021-08-03 17:43:50|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|5
1628012640000|2021-08-03 17:44:00|1320.7|1319.5|1321.2|1320|1321.2|1320|1320.7|1319.5|5
1628012650000|2021-08-03 17:44:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|24
1628012660000|2021-08-03 17:44:20|1321.6|1320.4|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|12
1628012670000|2021-08-03 17:44:30|||||||||4
1628012680000|2021-08-03 17:44:40|1321.6|1320.4|1321.4|1320.2|1321.6|1320.4|1321.4|1320.2|10
1628012690000|2021-08-03 17:44:50|||||||||3
1628012700000|2021-08-03 17:45:00|||||||||1
1628012710000|2021-08-03 17:45:10|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|13
1628012720000|2021-08-03 17:45:20|1321.9|1320.7|1321.9|1320.7|1322.2|1321|1321.9|1320.7|27
1628012730000|2021-08-03 17:45:30|1322.2|1321|1322.6|1321.4|1322.6|1321.4|1322.2|1321|69
1628012740000|2021-08-03 17:45:40|1322.7|1321.5|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|3
1628012750000|2021-08-03 17:45:50|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|13
1628012760000|2021-08-03 17:46:00|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|22
1628012770000|2021-08-03 17:46:10|1322.7|1321.5|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|11
1628012780000|2021-08-03 17:46:20|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.4|1321.2|17
1628012790000|2021-08-03 17:46:30|1322.8|1321.6|1322.8|1321.6|1323.2|1322|1322.7|1321.5|54
1628012800000|2021-08-03 17:46:40|1322.9|1321.7|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|5
1628012810000|2021-08-03 17:46:50|||||||||7
1628012820000|2021-08-03 17:47:00|||||||||3
1628012830000|2021-08-03 17:47:10|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|2
1628012840000|2021-08-03 17:47:20|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|3
1628012850000|2021-08-03 17:47:30|||||||||15
1628012870000|2021-08-03 17:47:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|28
1628012880000|2021-08-03 17:48:00|||||||||7
1628012890000|2021-08-03 17:48:10|1323.1|1321.9|1322.8|1321.6|1323.1|1321.9|1322.7|1321.5|20
1628012900000|2021-08-03 17:48:20|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628012910000|2021-08-03 17:48:30|1322.8|1321.6|1323.1|1321.9|1323.2|1322|1322.8|1321.6|26
1628012920000|2021-08-03 17:48:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|19
1628012930000|2021-08-03 17:48:50|1323.1|1321.9|1322.9|1321.7|1323.1|1321.9|1322.7|1321.5|14
1628012940000|2021-08-03 17:49:00|1323.2|1322|1322.9|1321.7|1323.2|1322|1322.9|1321.7|24
1628012950000|2021-08-03 17:49:10|1323.1|1321.9|1322.9|1321.7|1323.2|1322|1322.9|1321.7|6
1628012960000|2021-08-03 17:49:20|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|9
1628012970000|2021-08-03 17:49:30|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|19
1628012980000|2021-08-03 17:49:40|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|2
1628012990000|2021-08-03 17:49:50|1322.7|1321.5|1322.2|1321|1322.7|1321.5|1322.1|1320.9|6
1628013000000|2021-08-03 17:50:00|1322.4|1321.2|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|13
1628013010000|2021-08-03 17:50:10|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|7
1628013020000|2021-08-03 17:50:20|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|1
1628013030000|2021-08-03 17:50:30|||||||||9
1628013040000|2021-08-03 17:50:40|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|5
1628013050000|2021-08-03 17:50:50|||||||||3
1628013080000|2021-08-03 17:51:20|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|6
1628013090000|2021-08-03 17:51:30|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.4|1321.2|19
1628013110000|2021-08-03 17:51:50|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.4|1321.2|11
1628013120000|2021-08-03 17:52:00|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|7
1628013130000|2021-08-03 17:52:10|1322.4|1321.2|1322.4|1321.2|1322.7|1321.5|1322.4|1321.2|3
1628013140000|2021-08-03 17:52:20|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.2|1321|13
1628013150000|2021-08-03 17:52:30|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|5
1628013160000|2021-08-03 17:52:40|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1628013170000|2021-08-03 17:52:50|||||||||1
1628013180000|2021-08-03 17:53:00|1322.5|1321.3|1322.4|1321.2|1322.7|1321.5|1322.4|1321.2|6
1628013210000|2021-08-03 17:53:30|1322.2|1321|1322.7|1321.5|1322.7|1321.5|1322.2|1321|62
1628013220000|2021-08-03 17:53:40|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|6
1628013230000|2021-08-03 17:53:50|1322.4|1321.2|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|55
1628013240000|2021-08-03 17:54:00|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|63
1628013250000|2021-08-03 17:54:10|1322.4|1321.2|1322.4|1321.2|1322.7|1321.5|1322.4|1321.2|10
1628013260000|2021-08-03 17:54:20|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|5
1628013270000|2021-08-03 17:54:30|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|2
1628013280000|2021-08-03 17:54:40|1322.5|1321.3|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|10
1628013290000|2021-08-03 17:54:50|1322.3|1321.1|1322.6|1321.4|1322.6|1321.4|1322.3|1321.1|9
1628013300000|2021-08-03 17:55:00|1322.7|1321.5|1323.2|1322|1323.2|1322|1322.7|1321.5|10
1628013310000|2021-08-03 17:55:10|1323.1|1321.9|1323.6|1322.4|1323.7|1322.5|1323.1|1321.9|43
1628013320000|2021-08-03 17:55:20|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.5|1322.3|10
1628013330000|2021-08-03 17:55:30|1323.6|1322.4|1323.1|1321.9|1323.7|1322.5|1323.1|1321.9|11
1628013340000|2021-08-03 17:55:40|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|2
1628013350000|2021-08-03 17:55:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|4
1628013360000|2021-08-03 17:56:00|1323.1|1321.9|1322.9|1321.7|1323.1|1321.9|1322.9|1321.7|11
1628013370000|2021-08-03 17:56:10|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|18
1628013380000|2021-08-03 17:56:20|1322.7|1321.5|1322.2|1321|1322.7|1321.5|1322.2|1321|20
1628013390000|2021-08-03 17:56:30|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1322|1320.8|22
1628013400000|2021-08-03 17:56:40|1322.2|1321|1321.6|1320.4|1322.2|1321|1321.4|1320.2|31
1628013410000|2021-08-03 17:56:50|1321.7|1320.5|1321.9|1320.7|1321.9|1320.7|1321.6|1320.4|22
1628013420000|2021-08-03 17:57:00|1322.2|1321|1322.7|1321.5|1322.7|1321.5|1322.2|1321|79
1628013430000|2021-08-03 17:57:10|1322.4|1321.2|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|14
1628013440000|2021-08-03 17:57:20|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1
1628013450000|2021-08-03 17:57:30|||||||||1
1628013470000|2021-08-03 17:57:50|1323.1|1321.9|1323.2|1322|1323.2|1322|1323.1|1321.9|3
1628013480000|2021-08-03 17:58:00|1323.1|1321.9|1322.9|1321.7|1323.2|1322|1322.8|1321.6|14
1628013490000|2021-08-03 17:58:10|1322.7|1321.5|1323.2|1322|1323.2|1322|1322.7|1321.5|15
1628013500000|2021-08-03 17:58:20|1323.4|1322.2|1324|1322.8|1324.2|1323|1323.4|1322.2|67
1628013510000|2021-08-03 17:58:30|1323.8|1322.6|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|13
1628013520000|2021-08-03 17:58:40|1323.7|1322.5|1323.9|1322.7|1323.9|1322.7|1323.7|1322.5|14
1628013530000|2021-08-03 17:58:50|||||||||15
1628013540000|2021-08-03 17:59:00|1323.7|1322.5|1323.9|1322.7|1323.9|1322.7|1323.7|1322.5|24
1628013550000|2021-08-03 17:59:10|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|3
1628013560000|2021-08-03 17:59:20|1323.4|1322.2|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|9
1628013570000|2021-08-03 17:59:30|||||||||12
1628013580000|2021-08-03 17:59:40|1323.5|1322.3|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|26
1628013590000|2021-08-03 17:59:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.1|1321.9|18
1628013600000|2021-08-03 18:00:00|1323.4|1322.2|1323.7|1322.5|1323.9|1322.7|1323.4|1322.2|31
1628013610000|2021-08-03 18:00:10|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|13
1628013620000|2021-08-03 18:00:20|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|17
1628013630000|2021-08-03 18:00:30|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|27
1628013640000|2021-08-03 18:00:40|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|4
1628013650000|2021-08-03 18:00:50|1323.4|1322.2|1323.7|1322.5|1323.9|1322.7|1323.4|1322.2|12
1628013660000|2021-08-03 18:01:00|1323.8|1322.6|1323.8|1322.6|1323.9|1322.7|1323.7|1322.5|13
1628013670000|2021-08-03 18:01:10|1323.9|1322.7|1323.3|1322.1|1323.9|1322.7|1323.2|1322|20
1628013680000|2021-08-03 18:01:20|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|2
1628013690000|2021-08-03 18:01:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628013700000|2021-08-03 18:01:40|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|3
1628013710000|2021-08-03 18:01:50|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.1|1321.9|12
1628013720000|2021-08-03 18:02:00|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.3|1322.1|58
1628013730000|2021-08-03 18:02:10|1323.3|1322.1|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|2
1628013740000|2021-08-03 18:02:20|1323.2|1322|1322.8|1321.6|1323.2|1322|1322.8|1321.6|3
1628013750000|2021-08-03 18:02:30|1322.9|1321.7|1322.4|1321.2|1322.9|1321.7|1322.4|1321.2|10
1628013760000|2021-08-03 18:02:40|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.2|1321|20
1628013770000|2021-08-03 18:02:50|1322.3|1321.1|1321.8|1320.6|1322.3|1321.1|1321.8|1320.6|23
1628013780000|2021-08-03 18:03:00|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.7|1320.5|25
1628013790000|2021-08-03 18:03:10|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|36
1628013800000|2021-08-03 18:03:20|1321.7|1320.5|1321.8|1320.6|1322.2|1321|1321.7|1320.5|25
1628013810000|2021-08-03 18:03:30|1321.7|1320.5|1322.4|1321.2|1322.4|1321.2|1321.7|1320.5|33
1628013820000|2021-08-03 18:03:40|1322.6|1321.4|1321.9|1320.7|1322.7|1321.5|1321.9|1320.7|66
1628013830000|2021-08-03 18:03:50|1321.7|1320.5|1322.1|1320.9|1322.1|1320.9|1321.7|1320.5|27
1628013840000|2021-08-03 18:04:00|1322.2|1321|1322.2|1321|1322.2|1321|1321.9|1320.7|16
1628013850000|2021-08-03 18:04:10|1322.3|1321.1|1321.7|1320.5|1322.3|1321.1|1321.7|1320.5|7
1628013860000|2021-08-03 18:04:20|1321.8|1320.6|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|11
1628013870000|2021-08-03 18:04:30|1321.7|1320.5|1321.9|1320.7|1321.9|1320.7|1321.6|1320.4|20
1628013880000|2021-08-03 18:04:40|||||||||25
1628013890000|2021-08-03 18:04:50|1321.7|1320.5|1321.7|1320.5|1321.9|1320.7|1321.7|1320.5|4
1628013900000|2021-08-03 18:05:00|1321.6|1320.4|1321.7|1320.5|1321.9|1320.7|1321.6|1320.4|23
1628013910000|2021-08-03 18:05:10|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.7|1320.5|48
1628013920000|2021-08-03 18:05:20|1321.6|1320.4|1321.9|1320.7|1321.9|1320.7|1321.6|1320.4|9
1628013930000|2021-08-03 18:05:30|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|34
1628013940000|2021-08-03 18:05:40|1322.4|1321.2|1322.1|1320.9|1322.4|1321.2|1322.1|1320.9|16
1628013950000|2021-08-03 18:05:50|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|6
1628013960000|2021-08-03 18:06:00|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|34
1628013970000|2021-08-03 18:06:10|1322.2|1321|1322.2|1321|1322.2|1321|1321.9|1320.7|19
1628013980000|2021-08-03 18:06:20|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|3
1628013990000|2021-08-03 18:06:30|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.8|1320.6|8
1628014000000|2021-08-03 18:06:40|||||||||2
1628014010000|2021-08-03 18:06:50|1322.2|1321|1322.2|1321|1322.2|1321|1322.1|1320.9|16
1628014020000|2021-08-03 18:07:00|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|5
1628014030000|2021-08-03 18:07:10|1322.1|1320.9|1321.8|1320.6|1322.1|1320.9|1321.8|1320.6|13
1628014040000|2021-08-03 18:07:20|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|9
1628014050000|2021-08-03 18:07:30|1321.7|1320.5|1321.7|1320.5|1321.8|1320.6|1321.4|1320.2|27
1628014060000|2021-08-03 18:07:40|1321.6|1320.4|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|2
1628014070000|2021-08-03 18:07:50|||||||||2
1628014080000|2021-08-03 18:08:00|1321.8|1320.6|1321.7|1320.5|1321.9|1320.7|1321.4|1320.2|31
1628014090000|2021-08-03 18:08:10|1321.6|1320.4|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|8
1628014100000|2021-08-03 18:08:20|1321.8|1320.6|1321.7|1320.5|1322.2|1321|1321.7|1320.5|26
1628014110000|2021-08-03 18:08:30|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|26
1628014120000|2021-08-03 18:08:40|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1321.9|1320.7|18
1628014130000|2021-08-03 18:08:50|1321.9|1320.7|1322.2|1321|1322.2|1321|1321.9|1320.7|11
1628014140000|2021-08-03 18:09:00|1322.6|1321.4|1322.3|1321.1|1322.7|1321.5|1322.3|1321.1|80
1628014150000|2021-08-03 18:09:10|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|25
1628014160000|2021-08-03 18:09:20|1322.2|1321|1322.1|1320.9|1322.2|1321|1321.9|1320.7|6
1628014170000|2021-08-03 18:09:30|1321.9|1320.7|1321.2|1320|1321.9|1320.7|1321.2|1320|89
1628014180000|2021-08-03 18:09:40|1321.4|1320.2|1321.9|1320.7|1321.9|1320.7|1321.4|1320.2|63
1628014190000|2021-08-03 18:09:50|||||||||64
1628014200000|2021-08-03 18:10:00|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|31
1628014210000|2021-08-03 18:10:10|1321.2|1320|1321.7|1320.5|1321.7|1320.5|1321.2|1320|48
1628014220000|2021-08-03 18:10:20|1321.6|1320.4|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|1
1628014230000|2021-08-03 18:10:30|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|34
1628014240000|2021-08-03 18:10:40|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.7|1320.5|25
1628014250000|2021-08-03 18:10:50|1321.4|1320.2|1321.7|1320.5|1321.7|1320.5|1321.4|1320.2|31
1628014260000|2021-08-03 18:11:00|1321.9|1320.7|1322.7|1321.5|1322.8|1321.6|1321.9|1320.7|166
1628014270000|2021-08-03 18:11:10|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|63
1628014280000|2021-08-03 18:11:20|1322.7|1321.5|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|39
1628014290000|2021-08-03 18:11:30|1323.2|1322|1323.2|1322|1323.2|1322|1323.1|1321.9|73
1628014300000|2021-08-03 18:11:40|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.9|1321.7|54
1628014310000|2021-08-03 18:11:50|1322.9|1321.7|1322.7|1321.5|1323|1321.8|1322.7|1321.5|55
1628014320000|2021-08-03 18:12:00|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.2|1321|39
1628014330000|2021-08-03 18:12:10|1322.3|1321.1|1322.3|1321.1|1322.4|1321.2|1322.2|1321|28
1628014340000|2021-08-03 18:12:20|1322.4|1321.2|1322.7|1321.5|1322.7|1321.5|1322.1|1320.9|51
1628014350000|2021-08-03 18:12:30|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|18
1628014360000|2021-08-03 18:12:40|1322.8|1321.6|1322.5|1321.3|1322.8|1321.6|1322.5|1321.3|28
1628014370000|2021-08-03 18:12:50|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.3|1321.1|36
1628014380000|2021-08-03 18:13:00|1322.8|1321.6|1322.1|1320.9|1322.8|1321.6|1321.9|1320.7|42
1628014390000|2021-08-03 18:13:10|1322.2|1321|1321.8|1320.6|1322.2|1321|1321.8|1320.6|8
1628014400000|2021-08-03 18:13:20|1321.7|1320.5|1321.9|1320.7|1322.2|1321|1321.7|1320.5|33
1628014410000|2021-08-03 18:13:30|1321.8|1320.6|1322.1|1320.9|1322.2|1321|1321.8|1320.6|47
1628014420000|2021-08-03 18:13:40|1322.2|1321|1322.1|1320.9|1322.2|1321|1321.9|1320.7|111
1628014430000|2021-08-03 18:13:50|1322.2|1321|1321.9|1320.7|1322.2|1321|1321.8|1320.6|90
1628014440000|2021-08-03 18:14:00|1321.4|1320.2|1321.4|1320.2|1321.7|1320.5|1320.4|1319.2|196
1628014450000|2021-08-03 18:14:10|1321.2|1320|1322.2|1321|1322.2|1321|1321.2|1320|158
1628014460000|2021-08-03 18:14:20|1322.1|1320.9|1322.4|1321.2|1322.9|1321.7|1321.9|1320.7|103
1628014470000|2021-08-03 18:14:30|1322.7|1321.5|1322.9|1321.7|1323.2|1322|1322.7|1321.5|117
1628014480000|2021-08-03 18:14:40|1322.7|1321.5|1322.2|1321|1323.2|1322|1322.2|1321|166
1628014490000|2021-08-03 18:14:50|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.2|1321|134
1628014500000|2021-08-03 18:15:00|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.2|1321|98
1628014510000|2021-08-03 18:15:10|1322.6|1321.4|1322.7|1321.5|1322.9|1321.7|1322.4|1321.2|141
1628014520000|2021-08-03 18:15:20|1322.9|1321.7|1322.4|1321.2|1322.9|1321.7|1322.4|1321.2|44
1628014530000|2021-08-03 18:15:30|1322.6|1321.4|1322.4|1321.2|1322.7|1321.5|1322.4|1321.2|34
1628014540000|2021-08-03 18:15:40|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|35
1628014550000|2021-08-03 18:15:50|1322.7|1321.5|1322.3|1321.1|1322.7|1321.5|1322.2|1321|21
1628014560000|2021-08-03 18:16:00|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322.2|1321|22
1628014570000|2021-08-03 18:16:10|1322.1|1320.9|1322.2|1321|1322.2|1321|1321.9|1320.7|24
1628014580000|2021-08-03 18:16:20|1321.9|1320.7|1321.4|1320.2|1321.9|1320.7|1321.4|1320.2|18
1628014590000|2021-08-03 18:16:30|1321.5|1320.3|1321.7|1320.5|1321.7|1320.5|1321.4|1320.2|16
1628014600000|2021-08-03 18:16:40|1321.6|1320.4|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|16
1628014610000|2021-08-03 18:16:50|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|89
1628014620000|2021-08-03 18:17:00|1322.1|1320.9|1322.2|1321|1322.2|1321|1321.9|1320.7|19
1628014630000|2021-08-03 18:17:10|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.9|1320.7|13
1628014640000|2021-08-03 18:17:20|||||||||7
1628014650000|2021-08-03 18:17:30|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.1|1320.9|44
1628014660000|2021-08-03 18:17:40|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.2|1321|25
1628014670000|2021-08-03 18:17:50|||||||||1
1628014680000|2021-08-03 18:18:00|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|6
1628014690000|2021-08-03 18:18:10|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|24
1628014700000|2021-08-03 18:18:20|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|18
1628014710000|2021-08-03 18:18:30|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.9|1321.7|16
1628014720000|2021-08-03 18:18:40|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|23
1628014730000|2021-08-03 18:18:50|1322.7|1321.5|1323|1321.8|1323|1321.8|1322.7|1321.5|16
1628014740000|2021-08-03 18:19:00|1323.1|1321.9|1322.9|1321.7|1323.2|1322|1322.9|1321.7|58
1628014750000|2021-08-03 18:19:10|1322.7|1321.5|1322.8|1321.6|1322.9|1321.7|1322.7|1321.5|25
1628014760000|2021-08-03 18:19:20|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.9|1321.7|9
1628014770000|2021-08-03 18:19:30|1322.9|1321.7|1322.8|1321.6|1323.1|1321.9|1322.8|1321.6|23
1628014780000|2021-08-03 18:19:40|1322.4|1321.2|1322.3|1321.1|1322.9|1321.7|1322.3|1321.1|91
1628014790000|2021-08-03 18:19:50|1322.4|1321.2|1322.2|1321|1322.7|1321.5|1322.2|1321|62
1628035200000|2021-08-04 00:00:00|1325.5|1324.3|1325.5|1324.3|1326.5|1325.3|1325.3|1324.1|73
1628035210000|2021-08-04 00:00:10|1325.7|1324.5|1324.7|1323.5|1325.7|1324.5|1324.7|1323.5|64
1628035220000|2021-08-04 00:00:20|1324.6|1323.4|1326.3|1325.1|1326.3|1325.1|1324.5|1323.3|30
1628035230000|2021-08-04 00:00:30|1326.4|1325.2|1326.4|1325.2|1326.5|1325.3|1326|1324.8|81
1628035240000|2021-08-04 00:00:40|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1326|1324.8|7
1628035250000|2021-08-04 00:00:50|1325.9|1324.7|1325.4|1324.2|1325.9|1324.7|1325.4|1324.2|38
1628035260000|2021-08-04 00:01:00|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.4|1324.2|38
1628035270000|2021-08-04 00:01:10|1325.6|1324.4|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|3
1628035280000|2021-08-04 00:01:20|1325.4|1324.2|1325.8|1324.6|1325.8|1324.6|1325.4|1324.2|12
1628035290000|2021-08-04 00:01:30|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.5|1324.3|21
1628035300000|2021-08-04 00:01:40|1326|1324.8|1326.5|1325.3|1326.7|1325.5|1326|1324.8|14
1628035310000|2021-08-04 00:01:50|1326.4|1325.2|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|1
1628035320000|2021-08-04 00:02:00|1326.4|1325.2|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|12
1628035330000|2021-08-04 00:02:10|1326.5|1325.3|1326.6|1325.4|1326.7|1325.5|1326.4|1325.2|11
1628035340000|2021-08-04 00:02:20|1326.5|1325.3|1326.8|1325.6|1327|1325.8|1326.4|1325.2|41
1628035350000|2021-08-04 00:02:30|1327|1325.8|1327.1|1325.9|1327.2|1326|1327|1325.8|100
1628035360000|2021-08-04 00:02:40|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|9
1628035370000|2021-08-04 00:02:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|15
1628035380000|2021-08-04 00:03:00|1326|1324.8|1326.3|1325.1|1326.4|1325.2|1325.9|1324.7|38
1628035390000|2021-08-04 00:03:10|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|6
1628035400000|2021-08-04 00:03:20|1326.6|1325.4|1326.6|1325.4|1326.8|1325.6|1326.4|1325.2|13
1628035410000|2021-08-04 00:03:30|1326.5|1325.3|1325.9|1324.7|1326.7|1325.5|1325.9|1324.7|10
1628035420000|2021-08-04 00:03:40|1326.4|1325.2|1326.1|1324.9|1326.4|1325.2|1326|1324.8|24
1628035430000|2021-08-04 00:03:50|1326|1324.8|1326.1|1324.9|1326.2|1325|1326|1324.8|14
1628035450000|2021-08-04 00:04:10|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1628035460000|2021-08-04 00:04:20|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|2
1628035470000|2021-08-04 00:04:30|1325.9|1324.7|1326.4|1325.2|1326.4|1325.2|1325.9|1324.7|10
1628035480000|2021-08-04 00:04:40|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|4
1628035490000|2021-08-04 00:04:50|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|5
1628035500000|2021-08-04 00:05:00|1326.5|1325.3|1326.2|1325|1326.5|1325.3|1326.2|1325|5
1628035510000|2021-08-04 00:05:10|1326.3|1325.1|1325.9|1324.7|1326.3|1325.1|1325.9|1324.7|4
1628035520000|2021-08-04 00:05:20|||||||||11
1628035530000|2021-08-04 00:05:30|||||||||12
1628035540000|2021-08-04 00:05:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|7
1628035550000|2021-08-04 00:05:50|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|14
1628035560000|2021-08-04 00:06:00|1325.4|1324.2|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|3
1628035570000|2021-08-04 00:06:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|2
1628035580000|2021-08-04 00:06:20|1326.1|1324.9|1326.5|1325.3|1326.5|1325.3|1326.1|1324.9|26
1628035590000|2021-08-04 00:06:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628035600000|2021-08-04 00:06:40|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|0
1628035620000|2021-08-04 00:07:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|4
1628035630000|2021-08-04 00:07:10|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|25
1628035660000|2021-08-04 00:07:40|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1326.1|1324.9|4
1628035680000|2021-08-04 00:08:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1628035690000|2021-08-04 00:08:10|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|0
1628035710000|2021-08-04 00:08:30|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1628035720000|2021-08-04 00:08:40|||||||||1
1628035740000|2021-08-04 00:09:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1628035770000|2021-08-04 00:09:30|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|1
1628035790000|2021-08-04 00:09:50|||||||||2
1628035800000|2021-08-04 00:10:00|1325.9|1324.7|1325.8|1324.6|1326|1324.8|1325.8|1324.6|40
1628035810000|2021-08-04 00:10:10|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|4
1628035830000|2021-08-04 00:10:30|1325.9|1324.7|1326.5|1325.3|1326.5|1325.3|1325.9|1324.7|24
1628035840000|2021-08-04 00:10:40|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.2|1325|7
1628035850000|2021-08-04 00:10:50|||||||||2
1628035860000|2021-08-04 00:11:00|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|2
1628035880000|2021-08-04 00:11:20|1326.2|1325|1325.8|1324.6|1326.2|1325|1325.7|1324.5|6
1628035920000|2021-08-04 00:12:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|6
1628035930000|2021-08-04 00:12:10|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|2
1628035950000|2021-08-04 00:12:30|1326.2|1325|1326.2|1325|1326.3|1325.1|1326.2|1325|1
1628035980000|2021-08-04 00:13:00|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.9|1324.7|6
1628035990000|2021-08-04 00:13:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|4
1628036000000|2021-08-04 00:13:20|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|4
1628036010000|2021-08-04 00:13:30|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|1
1628036040000|2021-08-04 00:14:00|1325.8|1324.6|1325.6|1324.4|1325.8|1324.6|1325.5|1324.3|8
1628036050000|2021-08-04 00:14:10|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|2
1628036060000|2021-08-04 00:14:20|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1628036070000|2021-08-04 00:14:30|1325|1323.8|1324.7|1323.5|1325|1323.8|1324.7|1323.5|50
1628036080000|2021-08-04 00:14:40|||||||||1
1628036100000|2021-08-04 00:15:00|1324.9|1323.7|1325.7|1324.5|1325.7|1324.5|1324.9|1323.7|21
1628036110000|2021-08-04 00:15:10|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|8
1628036120000|2021-08-04 00:15:20|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|3
1628036130000|2021-08-04 00:15:30|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|3
1628036140000|2021-08-04 00:15:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|2
1628036150000|2021-08-04 00:15:50|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1
1628036160000|2021-08-04 00:16:00|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|2
1628036170000|2021-08-04 00:16:10|1325.9|1324.7|1326.2|1325|1326.2|1325|1325.9|1324.7|20
1628036190000|2021-08-04 00:16:30|1326|1324.8|1325.4|1324.2|1326|1324.8|1325.4|1324.2|14
1628036200000|2021-08-04 00:16:40|1325.6|1324.4|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|2
1628036210000|2021-08-04 00:16:50|1325.6|1324.4|1325|1323.8|1325.6|1324.4|1325|1323.8|64
1628036220000|2021-08-04 00:17:00|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|24
1628036230000|2021-08-04 00:17:10|1325.2|1324|1324.3|1323.1|1325.2|1324|1324.3|1323.1|12
1628036240000|2021-08-04 00:17:20|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324.2|1323|2
1628036250000|2021-08-04 00:17:30|1324|1322.8|1324.4|1323.2|1324.4|1323.2|1323.9|1322.7|13
1628036260000|2021-08-04 00:17:40|1324.5|1323.3|1324.6|1323.4|1324.8|1323.6|1324.5|1323.3|8
1628036300000|2021-08-04 00:18:20|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|4
1628036310000|2021-08-04 00:18:30|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|4
1628036320000|2021-08-04 00:18:40|1324|1322.8|1324.2|1323|1324.2|1323|1324|1322.8|8
1628036330000|2021-08-04 00:18:50|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1
1628036370000|2021-08-04 00:19:30|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1628036380000|2021-08-04 00:19:40|||||||||2
1628036390000|2021-08-04 00:19:50|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|2
1628036400000|2021-08-04 00:20:00|1324|1322.8|1324.2|1323|1324.2|1323|1324|1322.8|5
1628036410000|2021-08-04 00:20:10|||||||||8
1628036430000|2021-08-04 00:20:30|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|6
1628036440000|2021-08-04 00:20:40|1324.2|1323|1324|1322.8|1324.2|1323|1324|1322.8|2
1628036460000|2021-08-04 00:21:00|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|13
1628036470000|2021-08-04 00:21:10|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|2
1628036500000|2021-08-04 00:21:40|1323.9|1322.7|1323.7|1322.5|1323.9|1322.7|1323.7|1322.5|7
1628036510000|2021-08-04 00:21:50|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|4
1628036520000|2021-08-04 00:22:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|2
1628036530000|2021-08-04 00:22:10|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628036540000|2021-08-04 00:22:20|||||||||1
1628036550000|2021-08-04 00:22:30|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.1|1321.9|6
1628036560000|2021-08-04 00:22:40|1323.1|1321.9|1322.9|1321.7|1323.1|1321.9|1322.9|1321.7|59
1628036570000|2021-08-04 00:22:50|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|3
1628036580000|2021-08-04 00:23:00|1322.9|1321.7|1323.3|1322.1|1323.3|1322.1|1322.9|1321.7|13
1628036590000|2021-08-04 00:23:10|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|4
1628036610000|2021-08-04 00:23:30|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1
1628036640000|2021-08-04 00:24:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|3
1628036690000|2021-08-04 00:24:50|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1
1628036700000|2021-08-04 00:25:00|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628036730000|2021-08-04 00:25:30|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|2
1628036740000|2021-08-04 00:25:40|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|0
1628036770000|2021-08-04 00:26:10|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628036810000|2021-08-04 00:26:50|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|5
1628036820000|2021-08-04 00:27:00|1323.7|1322.5|1323.7|1322.5|1323.8|1322.6|1323.7|1322.5|4
1628036850000|2021-08-04 00:27:30|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|4
1628036860000|2021-08-04 00:27:40|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|0
1628036870000|2021-08-04 00:27:50|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|7
1628036880000|2021-08-04 00:28:00|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.9|1321.7|5
1628036890000|2021-08-04 00:28:10|||||||||2
1628036910000|2021-08-04 00:28:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1628036920000|2021-08-04 00:28:40|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|0
1628036940000|2021-08-04 00:29:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|2
1628036950000|2021-08-04 00:29:10|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|4
1628036960000|2021-08-04 00:29:20|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|0
1628036980000|2021-08-04 00:29:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|5
1628036990000|2021-08-04 00:29:50|||||||||1
1628037000000|2021-08-04 00:30:00|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.4|1322.2|6
1628037030000|2021-08-04 00:30:30|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|7
1628037040000|2021-08-04 00:30:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628037060000|2021-08-04 00:31:00|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|6
1628037100000|2021-08-04 00:31:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628037110000|2021-08-04 00:31:50|1323|1321.8|1323.2|1322|1323.2|1322|1323|1321.8|2
1628037120000|2021-08-04 00:32:00|||||||||3
1628037150000|2021-08-04 00:32:30|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|3
1628037160000|2021-08-04 00:32:40|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.2|1322|1
1628037170000|2021-08-04 00:32:50|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1628037180000|2021-08-04 00:33:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|7
1628037210000|2021-08-04 00:33:30|||||||||1
1628037230000|2021-08-04 00:33:50|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|1
1628037240000|2021-08-04 00:34:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628037250000|2021-08-04 00:34:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628037280000|2021-08-04 00:34:40|1323.6|1322.4|1323.4|1322.2|1323.8|1322.6|1323.4|1322.2|13
1628037290000|2021-08-04 00:34:50|1323|1321.8|1323|1321.8|1323.1|1321.9|1323|1321.8|2
1628037300000|2021-08-04 00:35:00|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1322.9|1321.7|0
1628037310000|2021-08-04 00:35:10|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628037320000|2021-08-04 00:35:20|1323|1321.8|1323.2|1322|1323.2|1322|1323|1321.8|0
1628037330000|2021-08-04 00:35:30|||||||||1
1628037350000|2021-08-04 00:35:50|||||||||1
1628037360000|2021-08-04 00:36:00|||||||||1
1628037370000|2021-08-04 00:36:10|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|4
1628037390000|2021-08-04 00:36:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628037400000|2021-08-04 00:36:40|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1628037420000|2021-08-04 00:37:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|9
1628037440000|2021-08-04 00:37:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628037450000|2021-08-04 00:37:30|||||||||1
1628037470000|2021-08-04 00:37:50|1323.2|1322|1323|1321.8|1323.2|1322|1323|1321.8|10
1628037480000|2021-08-04 00:38:00|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1323|1321.8|0
1628037490000|2021-08-04 00:38:10|||||||||1
1628037500000|2021-08-04 00:38:20|||||||||1
1628037560000|2021-08-04 00:39:20|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|0
1628037590000|2021-08-04 00:39:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|1
1628037600000|2021-08-04 00:40:00|||||||||1
1628037650000|2021-08-04 00:40:50|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1
1628037660000|2021-08-04 00:41:00|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|5
1628037680000|2021-08-04 00:41:20|||||||||1
1628037690000|2021-08-04 00:41:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628037700000|2021-08-04 00:41:40|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|2
1628037830000|2021-08-04 00:43:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|21
1628037840000|2021-08-04 00:44:00|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1
1628037850000|2021-08-04 00:44:10|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1628037890000|2021-08-04 00:44:50|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|0
1628037920000|2021-08-04 00:45:20|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1628037950000|2021-08-04 00:45:50|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|5
1628037970000|2021-08-04 00:46:10|||||||||2
1628037980000|2021-08-04 00:46:20|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1
1628038010000|2021-08-04 00:46:50|1322.3|1321.1|1322.2|1321|1322.4|1321.2|1322.2|1321|60
1628038030000|2021-08-04 00:47:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|12
1628038050000|2021-08-04 00:47:30|1322.2|1321|1322|1320.8|1322.2|1321|1322|1320.8|9
1628038070000|2021-08-04 00:47:50|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1322|1320.8|0
1628038080000|2021-08-04 00:48:00|1322.2|1321|1322.2|1321|1322.4|1321.2|1322.2|1321|7
1628038090000|2021-08-04 00:48:10|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|3
1628038100000|2021-08-04 00:48:20|||||||||5
1628038120000|2021-08-04 00:48:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|2
1628038130000|2021-08-04 00:48:50|1322|1320.8|1321.7|1320.5|1322|1320.8|1321.7|1320.5|11
1628038140000|2021-08-04 00:49:00|1320.8|1319.6|1320.5|1319.3|1320.8|1319.6|1320.5|1319.3|12
1628038150000|2021-08-04 00:49:10|||||||||1
1628038160000|2021-08-04 00:49:20|1320.6|1319.4|1320.8|1319.6|1320.9|1319.7|1320.6|1319.4|2
1628038170000|2021-08-04 00:49:30|||||||||1
1628038180000|2021-08-04 00:49:40|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.9|1319.7|1
1628038190000|2021-08-04 00:49:50|||||||||1
1628038200000|2021-08-04 00:50:00|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|2
1628038210000|2021-08-04 00:50:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|4
1628038250000|2021-08-04 00:50:50|||||||||2
1628038260000|2021-08-04 00:51:00|1321.5|1320.3|1321.8|1320.6|1321.8|1320.6|1321.5|1320.3|3
1628038310000|2021-08-04 00:51:50|||||||||1
1628038320000|2021-08-04 00:52:00|||||||||1
1628038330000|2021-08-04 00:52:10|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|4
1628038350000|2021-08-04 00:52:30|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|3
1628038370000|2021-08-04 00:52:50|||||||||2
1628038380000|2021-08-04 00:53:00|1322.2|1321|1321.9|1320.7|1322.2|1321|1321.9|1320.7|2
1628038390000|2021-08-04 00:53:10|1321.8|1320.6|1321.5|1320.3|1321.8|1320.6|1321.5|1320.3|5
1628038400000|2021-08-04 00:53:20|||||||||4
1628038430000|2021-08-04 00:53:50|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1
1628038440000|2021-08-04 00:54:00|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.5|1320.3|6
1628038450000|2021-08-04 00:54:10|1321.6|1320.4|1321.5|1320.3|1321.6|1320.4|1321.5|1320.3|1
1628038500000|2021-08-04 00:55:00|1321.4|1320.2|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|1
1628038520000|2021-08-04 00:55:20|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|0
1628038530000|2021-08-04 00:55:30|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|2
1628038550000|2021-08-04 00:55:50|||||||||1
1628038560000|2021-08-04 00:56:00|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|6
1628038570000|2021-08-04 00:56:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1628038580000|2021-08-04 00:56:20|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|0
1628038620000|2021-08-04 00:57:00|1321.4|1320.2|1321.1|1319.9|1321.4|1320.2|1321|1319.8|12
1628038630000|2021-08-04 00:57:10|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|0
1628038640000|2021-08-04 00:57:20|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|2
1628038650000|2021-08-04 00:57:30|||||||||2
1628038660000|2021-08-04 00:57:40|||||||||1
1628038670000|2021-08-04 00:57:50|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|6
1628038680000|2021-08-04 00:58:00|1320.8|1319.6|1321.3|1320.1|1321.3|1320.1|1320.8|1319.6|6
1628038690000|2021-08-04 00:58:10|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|1
1628038720000|2021-08-04 00:58:40|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1
1628038730000|2021-08-04 00:58:50|||||||||2
1628038770000|2021-08-04 00:59:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|2
1628038790000|2021-08-04 00:59:50|||||||||1
1628038800000|2021-08-04 01:00:00|1320.9|1319.7|1320.3|1319.1|1320.9|1319.7|1320|1318.8|17
1628038810000|2021-08-04 01:00:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|6
1628038820000|2021-08-04 01:00:20|1320.5|1319.3|1320.3|1319.1|1320.5|1319.3|1320.3|1319.1|3
1628038830000|2021-08-04 01:00:30|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|2
1628038840000|2021-08-04 01:00:40|1320.4|1319.2|1320|1318.8|1320.4|1319.2|1320|1318.8|5
1628038850000|2021-08-04 01:00:50|1319.9|1318.7|1320.2|1319|1320.2|1319|1319.9|1318.7|2
1628038860000|2021-08-04 01:01:00|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|6
1628038880000|2021-08-04 01:01:20|1320|1318.8|1320.2|1319|1320.2|1319|1320|1318.8|1
1628038890000|2021-08-04 01:01:30|1320|1318.8|1320.5|1319.3|1320.5|1319.3|1320|1318.8|7
1628038900000|2021-08-04 01:01:40|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|0
1628038910000|2021-08-04 01:01:50|1320.4|1319.2|1320.3|1319.1|1320.5|1319.3|1320.2|1319|3
1628038920000|2021-08-04 01:02:00|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|1
1628038930000|2021-08-04 01:02:10|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|7
1628038940000|2021-08-04 01:02:20|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|6
1628038950000|2021-08-04 01:02:30|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|7
1628038960000|2021-08-04 01:02:40|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|4
1628038980000|2021-08-04 01:03:00|1320.7|1319.5|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|1
1628039020000|2021-08-04 01:03:40|||||||||1
1628039070000|2021-08-04 01:04:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|3
1628039080000|2021-08-04 01:04:40|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|4
1628039090000|2021-08-04 01:04:50|1321.2|1320|1320.9|1319.7|1321.2|1320|1320.9|1319.7|2
1628039100000|2021-08-04 01:05:00|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|4
1628039110000|2021-08-04 01:05:10|||||||||20
1628039120000|2021-08-04 01:05:20|||||||||1
1628039130000|2021-08-04 01:05:30|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|2
1628039140000|2021-08-04 01:05:40|1321.2|1320|1321|1319.8|1321.2|1320|1321|1319.8|2
1628039150000|2021-08-04 01:05:50|1321.1|1319.9|1321.2|1320|1321.2|1320|1321|1319.8|0
1628039160000|2021-08-04 01:06:00|1321.4|1320.2|1321.7|1320.5|1321.7|1320.5|1321.4|1320.2|6
1628039170000|2021-08-04 01:06:10|1321.5|1320.3|1321.2|1320|1321.7|1320.5|1321.2|1320|24
1628039180000|2021-08-04 01:06:20|1321.3|1320.1|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|2
1628039190000|2021-08-04 01:06:30|1321.4|1320.2|1321.2|1320|1321.4|1320.2|1321.2|1320|1
1628039200000|2021-08-04 01:06:40|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|5
1628039210000|2021-08-04 01:06:50|1321.3|1320.1|1321.7|1320.5|1321.7|1320.5|1321.3|1320.1|2
1628039220000|2021-08-04 01:07:00|1321.5|1320.3|1321.4|1320.2|1321.5|1320.3|1321.3|1320.1|11
1628039230000|2021-08-04 01:07:10|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|0
1628039250000|2021-08-04 01:07:30|1321.7|1320.5|1321.5|1320.3|1321.7|1320.5|1321.5|1320.3|3
1628039270000|2021-08-04 01:07:50|1321.4|1320.2|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|0
1628039280000|2021-08-04 01:08:00|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1628039340000|2021-08-04 01:09:00|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|3
1628039360000|2021-08-04 01:09:20|1321.6|1320.4|1321.5|1320.3|1321.7|1320.5|1321.5|1320.3|0
1628039380000|2021-08-04 01:09:40|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1628039400000|2021-08-04 01:10:00|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1
1628039410000|2021-08-04 01:10:10|1321.6|1320.4|1321.4|1320.2|1321.6|1320.4|1321.4|1320.2|0
1628039450000|2021-08-04 01:10:50|1321.3|1320.1|1321.4|1320.2|1321.4|1320.2|1321.3|1320.1|5
1628039460000|2021-08-04 01:11:00|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1
1628039470000|2021-08-04 01:11:10|1321.2|1320|1320.9|1319.7|1321.2|1320|1320.9|1319.7|0
1628039510000|2021-08-04 01:11:50|1321|1319.8|1321|1319.8|1321.2|1320|1321|1319.8|1
1628039520000|2021-08-04 01:12:00|1321.1|1319.9|1321.3|1320.1|1321.4|1320.2|1321|1319.8|10
1628039550000|2021-08-04 01:12:30|1321.2|1320|1321.3|1320.1|1321.3|1320.1|1321.2|1320|6
1628039560000|2021-08-04 01:12:40|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|0
1628039590000|2021-08-04 01:13:10|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1
1628039620000|2021-08-04 01:13:40|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|0
1628039630000|2021-08-04 01:13:50|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1
1628039640000|2021-08-04 01:14:00|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|0
1628039660000|2021-08-04 01:14:20|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1
1628039670000|2021-08-04 01:14:30|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|0
1628039690000|2021-08-04 01:14:50|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|3
1628039700000|2021-08-04 01:15:00|||||||||1
1628039710000|2021-08-04 01:15:10|1321.5|1320.3|1321.7|1320.5|1321.7|1320.5|1321.5|1320.3|6
1628039720000|2021-08-04 01:15:20|||||||||1
1628039730000|2021-08-04 01:15:30|1321.4|1320.2|1321|1319.8|1321.4|1320.2|1321|1319.8|8
1628039740000|2021-08-04 01:15:40|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|5
1628039750000|2021-08-04 01:15:50|1321|1319.8|1321|1319.8|1321.2|1320|1320.9|1319.7|8
1628039760000|2021-08-04 01:16:00|1321.1|1319.9|1321.3|1320.1|1321.4|1320.2|1321.1|1319.9|16
1628039790000|2021-08-04 01:16:30|1321.2|1320|1320.9|1319.7|1321.2|1320|1320.9|1319.7|24
1628039800000|2021-08-04 01:16:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|15
1628039810000|2021-08-04 01:16:50|1320.9|1319.7|1321.2|1320|1321.2|1320|1320.9|1319.7|14
1628039820000|2021-08-04 01:17:00|1321.3|1320.1|1321.2|1320|1321.3|1320.1|1321.2|1320|4
1628039830000|2021-08-04 01:17:10|1321.1|1319.9|1320.7|1319.5|1321.1|1319.9|1320.7|1319.5|18
1628039840000|2021-08-04 01:17:20|1320.2|1319|1320|1318.8|1320.2|1319|1320|1318.8|25
1628039850000|2021-08-04 01:17:30|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|3
1628039860000|2021-08-04 01:17:40|1320|1318.8|1320.2|1319|1320.2|1319|1320|1318.8|4
1628039870000|2021-08-04 01:17:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|5
1628039880000|2021-08-04 01:18:00|1320.4|1319.2|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|14
1628039890000|2021-08-04 01:18:10|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1628039900000|2021-08-04 01:18:20|1321|1319.8|1321|1319.8|1321.3|1320.1|1321|1319.8|16
1628039910000|2021-08-04 01:18:30|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|26
1628039930000|2021-08-04 01:18:50|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|0
1628039960000|2021-08-04 01:19:20|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|4
1628039970000|2021-08-04 01:19:30|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|59
1628039980000|2021-08-04 01:19:40|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|0
1628040000000|2021-08-04 01:20:00|||||||||1
1628040020000|2021-08-04 01:20:20|1321.3|1320.1|1321.5|1320.3|1321.5|1320.3|1321.3|1320.1|3
1628040030000|2021-08-04 01:20:30|1321.6|1320.4|1321.2|1320|1321.6|1320.4|1321.2|1320|8
1628040040000|2021-08-04 01:20:40|1321.3|1320.1|1321.5|1320.3|1321.5|1320.3|1321.2|1320|7
1628040060000|2021-08-04 01:21:00|||||||||2
1628040070000|2021-08-04 01:21:10|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|4
1628040080000|2021-08-04 01:21:20|1321.5|1320.3|1321.7|1320.5|1321.7|1320.5|1321.5|1320.3|8
1628040090000|2021-08-04 01:21:30|1321.4|1320.2|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|3
1628040100000|2021-08-04 01:21:40|1322|1320.8|1322.1|1320.9|1322.3|1321.1|1322|1320.8|23
1628040110000|2021-08-04 01:21:50|||||||||2
1628040120000|2021-08-04 01:22:00|1322.2|1321|1322.5|1321.3|1322.5|1321.3|1322.2|1321|12
1628040130000|2021-08-04 01:22:10|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|7
1628040140000|2021-08-04 01:22:20|||||||||4
1628040150000|2021-08-04 01:22:30|1322.5|1321.3|1322.2|1321|1322.5|1321.3|1322.2|1321|5
1628040160000|2021-08-04 01:22:40|1322.1|1320.9|1321.8|1320.6|1322.1|1320.9|1321.8|1320.6|3
1628040170000|2021-08-04 01:22:50|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|12
1628040190000|2021-08-04 01:23:10|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|12
1628040200000|2021-08-04 01:23:20|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1628040210000|2021-08-04 01:23:30|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|0
1628040220000|2021-08-04 01:23:40|1322.6|1321.4|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|5
1628040230000|2021-08-04 01:23:50|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.5|1321.3|6
1628040250000|2021-08-04 01:24:10|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1
1628040280000|2021-08-04 01:24:40|1322.6|1321.4|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|4
1628040290000|2021-08-04 01:24:50|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628040320000|2021-08-04 01:25:20|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|4
1628040340000|2021-08-04 01:25:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628040360000|2021-08-04 01:26:00|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|16
1628040440000|2021-08-04 01:27:20|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|5
1628040450000|2021-08-04 01:27:30|1321.9|1320.7|1322|1320.8|1322.1|1320.9|1321.7|1320.5|42
1628040460000|2021-08-04 01:27:40|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|2
1628040490000|2021-08-04 01:28:10|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|4
1628040510000|2021-08-04 01:28:30|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1628040520000|2021-08-04 01:28:40|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|2
1628040530000|2021-08-04 01:28:50|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1
1628040540000|2021-08-04 01:29:00|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|0
1628040550000|2021-08-04 01:29:10|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1
1628040560000|2021-08-04 01:29:20|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|0
1628040570000|2021-08-04 01:29:30|||||||||1
1628040580000|2021-08-04 01:29:40|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|4
1628040600000|2021-08-04 01:30:00|1322.6|1321.4|1322.2|1321|1322.6|1321.4|1322.2|1321|9
1628040610000|2021-08-04 01:30:10|1322.3|1321.1|1322.2|1321|1322.4|1321.2|1322.2|1321|22
1628040630000|2021-08-04 01:30:30|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1628040640000|2021-08-04 01:30:40|1322.2|1321|1322.2|1321|1322.3|1321.1|1322.2|1321|0
1628040650000|2021-08-04 01:30:50|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1
1628040660000|2021-08-04 01:31:00|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1
1628040670000|2021-08-04 01:31:10|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|2
1628040690000|2021-08-04 01:31:30|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1628040700000|2021-08-04 01:31:40|1322.6|1321.4|1322.9|1321.7|1322.9|1321.7|1322.6|1321.4|24
1628040710000|2021-08-04 01:31:50|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|4
1628040720000|2021-08-04 01:32:00|||||||||1
1628040750000|2021-08-04 01:32:30|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|14
1628040760000|2021-08-04 01:32:40|1322.5|1321.3|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|1
1628040780000|2021-08-04 01:33:00|1322.6|1321.4|1322.5|1321.3|1322.7|1321.5|1322.5|1321.3|0
1628040790000|2021-08-04 01:33:10|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628040810000|2021-08-04 01:33:30|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|25
1628040820000|2021-08-04 01:33:40|1323.1|1321.9|1323.2|1322|1323.2|1322|1323.1|1321.9|2
1628040830000|2021-08-04 01:33:50|1323.1|1321.9|1322.9|1321.7|1323.1|1321.9|1322.9|1321.7|2
1628040840000|2021-08-04 01:34:00|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|3
1628040850000|2021-08-04 01:34:10|||||||||2
1628040900000|2021-08-04 01:35:00|1322.7|1321.5|1322.4|1321.2|1322.7|1321.5|1322.4|1321.2|23
1628040930000|2021-08-04 01:35:30|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|24
1628040940000|2021-08-04 01:35:40|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.5|1321.3|1
1628040950000|2021-08-04 01:35:50|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.5|1321.3|0
1628040980000|2021-08-04 01:36:20|1322.5|1321.3|1321.9|1320.7|1322.5|1321.3|1321.9|1320.7|40
1628041000000|2021-08-04 01:36:40|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|1
1628041020000|2021-08-04 01:37:00|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322.2|1321|5
1628041030000|2021-08-04 01:37:10|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|4
1628041040000|2021-08-04 01:37:20|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.2|1321|6
1628041050000|2021-08-04 01:37:30|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.2|1321|23
1628041060000|2021-08-04 01:37:40|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.2|1321|2
1628041100000|2021-08-04 01:38:20|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|4
1628041110000|2021-08-04 01:38:30|1322.4|1321.2|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|5
1628041150000|2021-08-04 01:39:10|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1628041160000|2021-08-04 01:39:20|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|0
1628041170000|2021-08-04 01:39:30|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|0
1628041210000|2021-08-04 01:40:10|||||||||1
1628041240000|2021-08-04 01:40:40|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|1
1628041260000|2021-08-04 01:41:00|||||||||1
1628041300000|2021-08-04 01:41:40|||||||||2
1628041320000|2021-08-04 01:42:00|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|2
1628041350000|2021-08-04 01:42:30|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|6
1628041390000|2021-08-04 01:43:10|||||||||2
1628041400000|2021-08-04 01:43:20|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|1
1628041450000|2021-08-04 01:44:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628041470000|2021-08-04 01:44:30|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1322|1320.8|1
1628041510000|2021-08-04 01:45:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628041530000|2021-08-04 01:45:30|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|14
1628041540000|2021-08-04 01:45:40|1322.3|1321.1|1322.7|1321.5|1322.7|1321.5|1322.3|1321.1|3
1628041550000|2021-08-04 01:45:50|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|0
1628041560000|2021-08-04 01:46:00|||||||||1
1628041610000|2021-08-04 01:46:50|1322.3|1321.1|1322.1|1320.9|1322.3|1321.1|1322.1|1320.9|1
1628041620000|2021-08-04 01:47:00|1322.2|1321|1322|1320.8|1322.2|1321|1322|1320.8|2
1628041630000|2021-08-04 01:47:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628041640000|2021-08-04 01:47:20|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|0
1628041680000|2021-08-04 01:48:00|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1322|1320.8|0
1628041740000|2021-08-04 01:49:00|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1628041770000|2021-08-04 01:49:30|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|1
1628041780000|2021-08-04 01:49:40|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|0
1628041800000|2021-08-04 01:50:00|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1322|1320.8|0
1628041830000|2021-08-04 01:50:30|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|0
1628041840000|2021-08-04 01:50:40|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|7
1628041850000|2021-08-04 01:50:50|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628041860000|2021-08-04 01:51:00|||||||||1
1628041870000|2021-08-04 01:51:10|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|2
1628041880000|2021-08-04 01:51:20|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1628041920000|2021-08-04 01:52:00|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1628041930000|2021-08-04 01:52:10|||||||||2
1628041950000|2021-08-04 01:52:30|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1
1628041970000|2021-08-04 01:52:50|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|0
1628041980000|2021-08-04 01:53:00|||||||||4
1628041990000|2021-08-04 01:53:10|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|3
1628042000000|2021-08-04 01:53:20|||||||||1
1628042020000|2021-08-04 01:53:40|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|7
1628042040000|2021-08-04 01:54:00|1322.9|1321.7|1323.2|1322|1323.3|1322.1|1322.9|1321.7|18
1628042060000|2021-08-04 01:54:20|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1
1628042070000|2021-08-04 01:54:30|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|0
1628042090000|2021-08-04 01:54:50|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628042100000|2021-08-04 01:55:00|1323.6|1322.4|1323.8|1322.6|1323.8|1322.6|1323.5|1322.3|24
1628042110000|2021-08-04 01:55:10|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|0
1628042130000|2021-08-04 01:55:30|||||||||2
1628042150000|2021-08-04 01:55:50|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628042160000|2021-08-04 01:56:00|1324|1322.8|1324.2|1323|1324.7|1323.5|1324|1322.8|93
1628042170000|2021-08-04 01:56:10|1324.3|1323.1|1323.9|1322.7|1324.4|1323.2|1323.9|1322.7|17
1628042190000|2021-08-04 01:56:30|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1
1628042200000|2021-08-04 01:56:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628042220000|2021-08-04 01:57:00|1323.8|1322.6|1323.9|1322.7|1324|1322.8|1323.8|1322.6|1
1628042230000|2021-08-04 01:57:10|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|3
1628042240000|2021-08-04 01:57:20|1324.2|1323|1324|1322.8|1324.3|1323.1|1324|1322.8|1
1628042250000|2021-08-04 01:57:30|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.8|1322.6|14
1628042260000|2021-08-04 01:57:40|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1628042270000|2021-08-04 01:57:50|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|3
1628042280000|2021-08-04 01:58:00|1324|1322.8|1323.7|1322.5|1324|1322.8|1323.7|1322.5|2
1628042290000|2021-08-04 01:58:10|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.7|1322.5|4
1628042300000|2021-08-04 01:58:20|1323.8|1322.6|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|3
1628042310000|2021-08-04 01:58:30|||||||||4
1628042320000|2021-08-04 01:58:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628042340000|2021-08-04 01:59:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|4
1628042350000|2021-08-04 01:59:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628042360000|2021-08-04 01:59:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628042380000|2021-08-04 01:59:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628042390000|2021-08-04 01:59:50|||||||||1
1628042400000|2021-08-04 02:00:00|1323.5|1322.3|1323.9|1322.7|1323.9|1322.7|1323.5|1322.3|11
1628042410000|2021-08-04 02:00:10|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|12
1628042430000|2021-08-04 02:00:30|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628042460000|2021-08-04 02:01:00|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|4
1628042490000|2021-08-04 02:01:30|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|1
1628042500000|2021-08-04 02:01:40|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1628042510000|2021-08-04 02:01:50|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1628042520000|2021-08-04 02:02:00|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628042540000|2021-08-04 02:02:20|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|5
1628042570000|2021-08-04 02:02:50|1323.9|1322.7|1323.9|1322.7|1324|1322.8|1323.9|1322.7|5
1628042580000|2021-08-04 02:03:00|1324|1322.8|1324.5|1323.3|1324.5|1323.3|1324|1322.8|18
1628042600000|2021-08-04 02:03:20|1324.4|1323.2|1324.7|1323.5|1324.7|1323.5|1324.4|1323.2|6
1628042630000|2021-08-04 02:03:50|||||||||1
1628042640000|2021-08-04 02:04:00|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|3
1628042660000|2021-08-04 02:04:20|1324.8|1323.6|1325.2|1324|1325.2|1324|1324.8|1323.6|12
1628042670000|2021-08-04 02:04:30|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|4
1628042680000|2021-08-04 02:04:40|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|0
1628042690000|2021-08-04 02:04:50|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|31
1628042700000|2021-08-04 02:05:00|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1324.9|1323.7|8
1628042710000|2021-08-04 02:05:10|||||||||1
1628042730000|2021-08-04 02:05:30|1325.2|1324|1324.9|1323.7|1325.2|1324|1324.9|1323.7|23
1628042740000|2021-08-04 02:05:40|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|3
1628042750000|2021-08-04 02:05:50|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|2
1628042760000|2021-08-04 02:06:00|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|21
1628042780000|2021-08-04 02:06:20|||||||||1
1628042790000|2021-08-04 02:06:30|||||||||3
1628042810000|2021-08-04 02:06:50|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.2|1324|4
1628042820000|2021-08-04 02:07:00|1325.2|1324|1325.2|1324|1325.4|1324.2|1325.2|1324|5
1628042830000|2021-08-04 02:07:10|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1628042860000|2021-08-04 02:07:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.2|1324|3
1628042870000|2021-08-04 02:07:50|1325.3|1324.1|1325.7|1324.5|1325.7|1324.5|1325.3|1324.1|1
1628042880000|2021-08-04 02:08:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|7
1628042890000|2021-08-04 02:08:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628042920000|2021-08-04 02:08:40|||||||||3
1628042930000|2021-08-04 02:08:50|||||||||3
1628042940000|2021-08-04 02:09:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|0
1628042950000|2021-08-04 02:09:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|16
1628042960000|2021-08-04 02:09:20|||||||||1
1628042980000|2021-08-04 02:09:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|13
1628042990000|2021-08-04 02:09:50|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|2
1628043000000|2021-08-04 02:10:00|||||||||1
1628043020000|2021-08-04 02:10:20|1325.1|1323.9|1324.7|1323.5|1325.1|1323.9|1324.7|1323.5|2
1628043030000|2021-08-04 02:10:30|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|3
1628043040000|2021-08-04 02:10:40|||||||||1
1628043060000|2021-08-04 02:11:00|1325|1323.8|1325.2|1324|1325.2|1324|1325|1323.8|2
1628043070000|2021-08-04 02:11:10|1325.3|1324.1|1325|1323.8|1325.3|1324.1|1325|1323.8|2
1628043080000|2021-08-04 02:11:20|1325.2|1324|1324.9|1323.7|1325.2|1324|1324.9|1323.7|0
1628043090000|2021-08-04 02:11:30|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|0
1628043100000|2021-08-04 02:11:40|1325|1323.8|1325.2|1324|1325.2|1324|1325|1323.8|1
1628043120000|2021-08-04 02:12:00|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.2|1324|5
1628043150000|2021-08-04 02:12:30|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1628043170000|2021-08-04 02:12:50|||||||||6
1628043180000|2021-08-04 02:13:00|||||||||1
1628043190000|2021-08-04 02:13:10|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|1
1628043210000|2021-08-04 02:13:30|||||||||3
1628043230000|2021-08-04 02:13:50|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|11
1628043240000|2021-08-04 02:14:00|1325.3|1324.1|1325.3|1324.1|1325.4|1324.2|1325.2|1324|4
1628043260000|2021-08-04 02:14:20|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|6
1628043270000|2021-08-04 02:14:30|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|2
1628043280000|2021-08-04 02:14:40|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1628043300000|2021-08-04 02:15:00|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|4
1628043320000|2021-08-04 02:15:20|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1
1628043330000|2021-08-04 02:15:30|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1
1628043360000|2021-08-04 02:16:00|||||||||2
1628043380000|2021-08-04 02:16:20|||||||||1
1628043420000|2021-08-04 02:17:00|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|2
1628043430000|2021-08-04 02:17:10|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|0
1628043520000|2021-08-04 02:18:40|1324.6|1323.4|1324.3|1323.1|1324.6|1323.4|1324.2|1323|11
1628043530000|2021-08-04 02:18:50|||||||||2
1628043550000|2021-08-04 02:19:10|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|1
1628043580000|2021-08-04 02:19:40|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|1
1628043610000|2021-08-04 02:20:10|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|7
1628043620000|2021-08-04 02:20:20|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1628043660000|2021-08-04 02:21:00|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|2
1628043670000|2021-08-04 02:21:10|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1628043730000|2021-08-04 02:22:10|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1
1628043740000|2021-08-04 02:22:20|1324.2|1323|1323.9|1322.7|1324.2|1323|1323.9|1322.7|2
1628043780000|2021-08-04 02:23:00|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|4
1628043790000|2021-08-04 02:23:10|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|1
1628043820000|2021-08-04 02:23:40|1324.1|1322.9|1324.2|1323|1324.3|1323.1|1324.1|1322.9|2
1628043840000|2021-08-04 02:24:00|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1
1628043850000|2021-08-04 02:24:10|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|0
1628043860000|2021-08-04 02:24:20|1324.2|1323|1324|1322.8|1324.2|1323|1324|1322.8|0
1628043870000|2021-08-04 02:24:30|||||||||1
1628043880000|2021-08-04 02:24:40|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628043900000|2021-08-04 02:25:00|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|1
1628043910000|2021-08-04 02:25:10|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|1
1628043940000|2021-08-04 02:25:40|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|2
1628043970000|2021-08-04 02:26:10|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|1
1628044000000|2021-08-04 02:26:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628044020000|2021-08-04 02:27:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1
1628044040000|2021-08-04 02:27:20|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|2
1628044050000|2021-08-04 02:27:30|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|1
1628044070000|2021-08-04 02:27:50|1324.1|1322.9|1324.3|1323.1|1324.3|1323.1|1324.1|1322.9|0
1628044080000|2021-08-04 02:28:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1628044100000|2021-08-04 02:28:20|1324.5|1323.3|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|2
1628044120000|2021-08-04 02:28:40|1324.4|1323.2|1324.7|1323.5|1324.7|1323.5|1324.4|1323.2|3
1628044140000|2021-08-04 02:29:00|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1
1628044150000|2021-08-04 02:29:10|||||||||3
1628044160000|2021-08-04 02:29:20|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|2
1628044200000|2021-08-04 02:30:00|1324.3|1323.1|1324.9|1323.7|1325|1323.8|1324.3|1323.1|12
1628044220000|2021-08-04 02:30:20|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|6
1628044230000|2021-08-04 02:30:30|1324.7|1323.5|1324.5|1323.3|1324.7|1323.5|1324.5|1323.3|6
1628044240000|2021-08-04 02:30:40|1324.4|1323.2|1324.7|1323.5|1324.7|1323.5|1324.4|1323.2|1
1628044260000|2021-08-04 02:31:00|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1
1628044270000|2021-08-04 02:31:10|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|0
1628044280000|2021-08-04 02:31:20|1324.9|1323.7|1325.2|1324|1325.2|1324|1324.9|1323.7|13
1628044290000|2021-08-04 02:31:30|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|0
1628044310000|2021-08-04 02:31:50|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1628044330000|2021-08-04 02:32:10|||||||||5
1628044410000|2021-08-04 02:33:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|8
1628044430000|2021-08-04 02:33:50|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|6
1628044450000|2021-08-04 02:34:10|1325.5|1324.3|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|1
1628044460000|2021-08-04 02:34:20|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|2
1628044470000|2021-08-04 02:34:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1628044480000|2021-08-04 02:34:40|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1628044500000|2021-08-04 02:35:00|1325.7|1324.5|1325.8|1324.6|1326|1324.8|1325.6|1324.4|5
1628044510000|2021-08-04 02:35:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628044540000|2021-08-04 02:35:40|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|16
1628044550000|2021-08-04 02:35:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628044560000|2021-08-04 02:36:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|0
1628044570000|2021-08-04 02:36:10|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|4
1628044590000|2021-08-04 02:36:30|||||||||1
1628044600000|2021-08-04 02:36:40|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|0
1628044610000|2021-08-04 02:36:50|1325.4|1324.2|1325.8|1324.6|1325.8|1324.6|1325.4|1324.2|1
1628044620000|2021-08-04 02:37:00|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.9|1324.7|1
1628044630000|2021-08-04 02:37:10|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|4
1628044640000|2021-08-04 02:37:20|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|0
1628044650000|2021-08-04 02:37:30|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|4
1628044660000|2021-08-04 02:37:40|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628044670000|2021-08-04 02:37:50|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|4
1628044680000|2021-08-04 02:38:00|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|1
1628044690000|2021-08-04 02:38:10|1325.6|1324.4|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|2
1628044710000|2021-08-04 02:38:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1628044720000|2021-08-04 02:38:40|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|1
1628044730000|2021-08-04 02:38:50|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1628044740000|2021-08-04 02:39:00|||||||||6
1628044750000|2021-08-04 02:39:10|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|1
1628044770000|2021-08-04 02:39:30|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|1
1628044780000|2021-08-04 02:39:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1628044790000|2021-08-04 02:39:50|||||||||6
1628044800000|2021-08-04 02:40:00|||||||||8
1628044820000|2021-08-04 02:40:20|||||||||4
1628044850000|2021-08-04 02:40:50|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1
1628044860000|2021-08-04 02:41:00|1325|1323.8|1325.3|1324.1|1325.3|1324.1|1325|1323.8|9
1628044870000|2021-08-04 02:41:10|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|0
1628044910000|2021-08-04 02:41:50|1325.6|1324.4|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|3
1628044930000|2021-08-04 02:42:10|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|2
1628044940000|2021-08-04 02:42:20|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|1
1628044950000|2021-08-04 02:42:30|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|12
1628044960000|2021-08-04 02:42:40|||||||||4
1628044970000|2021-08-04 02:42:50|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|3
1628044980000|2021-08-04 02:43:00|1324.7|1323.5|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|1
1628045000000|2021-08-04 02:43:20|||||||||2
1628045010000|2021-08-04 02:43:30|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|12
1628045020000|2021-08-04 02:43:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|12
1628045040000|2021-08-04 02:44:00|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1628045050000|2021-08-04 02:44:10|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1325.1|1323.9|15
1628045100000|2021-08-04 02:45:00|1325.5|1324.3|1325.8|1324.6|1325.9|1324.7|1325.5|1324.3|9
1628045120000|2021-08-04 02:45:20|1326.2|1325|1326.7|1325.5|1326.7|1325.5|1326.2|1325|86
1628045130000|2021-08-04 02:45:30|1326.5|1325.3|1326.3|1325.1|1326.5|1325.3|1326.2|1325|7
1628045140000|2021-08-04 02:45:40|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1628045150000|2021-08-04 02:45:50|1326.1|1324.9|1326.3|1325.1|1326.3|1325.1|1326.1|1324.9|2
1628045160000|2021-08-04 02:46:00|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|2
1628045190000|2021-08-04 02:46:30|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|29
1628045220000|2021-08-04 02:47:00|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|13
1628045230000|2021-08-04 02:47:10|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|2
1628045240000|2021-08-04 02:47:20|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|1
1628045320000|2021-08-04 02:48:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1628045330000|2021-08-04 02:48:50|||||||||1
1628045340000|2021-08-04 02:49:00|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|5
1628045350000|2021-08-04 02:49:10|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|0
1628045380000|2021-08-04 02:49:40|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|2
1628045390000|2021-08-04 02:49:50|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1325.2|1324|3
1628045410000|2021-08-04 02:50:10|1325|1323.8|1325|1323.8|1325.2|1324|1325|1323.8|2
1628045420000|2021-08-04 02:50:20|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1628045460000|2021-08-04 02:51:00|1325|1323.8|1325.4|1324.2|1325.4|1324.2|1325|1323.8|10
1628045510000|2021-08-04 02:51:50|||||||||1
1628045520000|2021-08-04 02:52:00|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|1
1628045570000|2021-08-04 02:52:50|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1
1628045590000|2021-08-04 02:53:10|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|3
1628045600000|2021-08-04 02:53:20|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1628045630000|2021-08-04 02:53:50|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1628045640000|2021-08-04 02:54:00|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.1|1324.9|1
1628045690000|2021-08-04 02:54:50|||||||||2
1628045700000|2021-08-04 02:55:00|1326.2|1325|1326.2|1325|1326.3|1325.1|1326.1|1324.9|2
1628045710000|2021-08-04 02:55:10|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1325.9|1324.7|3
1628045740000|2021-08-04 02:55:40|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|2
1628045760000|2021-08-04 02:56:00|1325.8|1324.6|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|2
1628045780000|2021-08-04 02:56:20|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1628045810000|2021-08-04 02:56:50|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|1
1628045820000|2021-08-04 02:57:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|2
1628045830000|2021-08-04 02:57:10|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|5
1628045840000|2021-08-04 02:57:20|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1628045850000|2021-08-04 02:57:30|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|3
1628045860000|2021-08-04 02:57:40|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|13
1628045880000|2021-08-04 02:58:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|3
1628045890000|2021-08-04 02:58:10|||||||||1
1628045900000|2021-08-04 02:58:20|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|0
1628045910000|2021-08-04 02:58:30|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.1|1324.9|6
1628045920000|2021-08-04 02:58:40|||||||||1
1628045940000|2021-08-04 02:59:00|||||||||2
1628045950000|2021-08-04 02:59:10|||||||||1
1628045990000|2021-08-04 02:59:50|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|1
1628046000000|2021-08-04 03:00:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|2
1628046030000|2021-08-04 03:00:30|1326.4|1325.2|1325.9|1324.7|1326.4|1325.2|1325.9|1324.7|21
1628046040000|2021-08-04 03:00:40|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|4
1628046050000|2021-08-04 03:00:50|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|0
1628046060000|2021-08-04 03:01:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.1|1324.9|1
1628046080000|2021-08-04 03:01:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|17
1628046100000|2021-08-04 03:01:40|||||||||1
1628046120000|2021-08-04 03:02:00|1326.6|1325.4|1326.8|1325.6|1326.8|1325.6|1326.6|1325.4|9
1628046130000|2021-08-04 03:02:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628046140000|2021-08-04 03:02:20|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|4
1628046170000|2021-08-04 03:02:50|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|3
1628046180000|2021-08-04 03:03:00|||||||||1
1628046200000|2021-08-04 03:03:20|||||||||1
1628046210000|2021-08-04 03:03:30|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|9
1628046240000|2021-08-04 03:04:00|1326.7|1325.5|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|24
1628046250000|2021-08-04 03:04:10|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|1
1628046260000|2021-08-04 03:04:20|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|4
1628046270000|2021-08-04 03:04:30|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|3
1628046280000|2021-08-04 03:04:40|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|0
1628046290000|2021-08-04 03:04:50|1326.5|1325.3|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|8
1628046300000|2021-08-04 03:05:00|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.8|1325.6|9
1628046310000|2021-08-04 03:05:10|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|7
1628046320000|2021-08-04 03:05:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628046330000|2021-08-04 03:05:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|2
1628046340000|2021-08-04 03:05:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1628046350000|2021-08-04 03:05:50|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|4
1628046360000|2021-08-04 03:06:00|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|0
1628046380000|2021-08-04 03:06:20|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1628046390000|2021-08-04 03:06:30|||||||||1
1628046400000|2021-08-04 03:06:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628046420000|2021-08-04 03:07:00|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|12
1628046430000|2021-08-04 03:07:10|1326.5|1325.3|1326|1324.8|1326.5|1325.3|1326|1324.8|3
1628046440000|2021-08-04 03:07:20|1326.1|1324.9|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|1
1628046470000|2021-08-04 03:07:50|1326.3|1325.1|1326.6|1325.4|1326.7|1325.5|1326.2|1325|23
1628046480000|2021-08-04 03:08:00|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|0
1628046510000|2021-08-04 03:08:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628046530000|2021-08-04 03:08:50|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|50
1628046610000|2021-08-04 03:10:10|||||||||35
1628046630000|2021-08-04 03:10:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|11
1628046700000|2021-08-04 03:11:40|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|9
1628046710000|2021-08-04 03:11:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1628046720000|2021-08-04 03:12:00|1327|1325.8|1327.1|1325.9|1327.2|1326|1327|1325.8|16
1628046730000|2021-08-04 03:12:10|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|1
1628046740000|2021-08-04 03:12:20|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|21
1628046750000|2021-08-04 03:12:30|1326.7|1325.5|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|0
1628046780000|2021-08-04 03:13:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1628046790000|2021-08-04 03:13:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628046800000|2021-08-04 03:13:20|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|10
1628046820000|2021-08-04 03:13:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628046830000|2021-08-04 03:13:50|||||||||7
1628046840000|2021-08-04 03:14:00|||||||||2
1628046880000|2021-08-04 03:14:40|1327|1325.8|1327|1325.8|1327.1|1325.9|1327|1325.8|2
1628046890000|2021-08-04 03:14:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1628046900000|2021-08-04 03:15:00|||||||||2
1628046930000|2021-08-04 03:15:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|2
1628046950000|2021-08-04 03:15:50|1326.7|1325.5|1326.2|1325|1326.7|1325.5|1326.2|1325|29
1628046960000|2021-08-04 03:16:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.2|1325|5
1628046970000|2021-08-04 03:16:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628046980000|2021-08-04 03:16:20|1326.5|1325.3|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|0
1628047010000|2021-08-04 03:16:50|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|3
1628047030000|2021-08-04 03:17:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1628047050000|2021-08-04 03:17:30|1326.5|1325.3|1326.3|1325.1|1326.5|1325.3|1326.3|1325.1|12
1628047060000|2021-08-04 03:17:40|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|1
1628047070000|2021-08-04 03:17:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1628047080000|2021-08-04 03:18:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|0
1628047090000|2021-08-04 03:18:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|3
1628047100000|2021-08-04 03:18:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|15
1628047120000|2021-08-04 03:18:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|29
1628047130000|2021-08-04 03:18:50|1326.8|1325.6|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|4
1628047140000|2021-08-04 03:19:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1628047150000|2021-08-04 03:19:10|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|3
1628047190000|2021-08-04 03:19:50|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|0
1628047200000|2021-08-04 03:20:00|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|6
1628047210000|2021-08-04 03:20:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628047220000|2021-08-04 03:20:20|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1628047230000|2021-08-04 03:20:30|||||||||1
1628047250000|2021-08-04 03:20:50|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1628047260000|2021-08-04 03:21:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|16
1628047270000|2021-08-04 03:21:10|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|6
1628047280000|2021-08-04 03:21:20|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|2
1628047300000|2021-08-04 03:21:40|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1628047310000|2021-08-04 03:21:50|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|1
1628047330000|2021-08-04 03:22:10|||||||||1
1628047370000|2021-08-04 03:22:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|2
1628047380000|2021-08-04 03:23:00|1326.3|1325.1|1326.7|1325.5|1326.7|1325.5|1326.3|1325.1|9
1628047390000|2021-08-04 03:23:10|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|2
1628047400000|2021-08-04 03:23:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|4
1628047420000|2021-08-04 03:23:40|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628047440000|2021-08-04 03:24:00|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|5
1628047460000|2021-08-04 03:24:20|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|3
1628047470000|2021-08-04 03:24:30|1326.7|1325.5|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|1
1628047480000|2021-08-04 03:24:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1628047500000|2021-08-04 03:25:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|13
1628047520000|2021-08-04 03:25:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|38
1628047530000|2021-08-04 03:25:30|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|4
1628047540000|2021-08-04 03:25:40|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|0
1628047550000|2021-08-04 03:25:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1628047560000|2021-08-04 03:26:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|2
1628047570000|2021-08-04 03:26:10|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|8
1628047580000|2021-08-04 03:26:20|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.6|1325.4|6
1628047590000|2021-08-04 03:26:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|17
1628047610000|2021-08-04 03:26:50|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.2|1325|13
1628047620000|2021-08-04 03:27:00|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|1
1628047660000|2021-08-04 03:27:40|||||||||8
1628047670000|2021-08-04 03:27:50|||||||||4
1628047710000|2021-08-04 03:28:30|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|2
1628047720000|2021-08-04 03:28:40|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|0
1628047730000|2021-08-04 03:28:50|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|3
1628047740000|2021-08-04 03:29:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|5
1628047750000|2021-08-04 03:29:10|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|28
1628047780000|2021-08-04 03:29:40|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1628047790000|2021-08-04 03:29:50|||||||||2
1628047800000|2021-08-04 03:30:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628047820000|2021-08-04 03:30:20|||||||||1
1628047840000|2021-08-04 03:30:40|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|4
1628047890000|2021-08-04 03:31:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1628047930000|2021-08-04 03:32:10|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|1
1628047940000|2021-08-04 03:32:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|2
1628048000000|2021-08-04 03:33:20|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|0
1628048020000|2021-08-04 03:33:40|||||||||1
1628048060000|2021-08-04 03:34:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1628048080000|2021-08-04 03:34:40|||||||||1
1628048110000|2021-08-04 03:35:10|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|6
1628048120000|2021-08-04 03:35:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|7
1628048130000|2021-08-04 03:35:30|||||||||7
1628048140000|2021-08-04 03:35:40|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|10
1628048150000|2021-08-04 03:35:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1628048180000|2021-08-04 03:36:20|||||||||1
1628048210000|2021-08-04 03:36:50|||||||||8
1628048220000|2021-08-04 03:37:00|||||||||4
1628048270000|2021-08-04 03:37:50|||||||||2
1628048290000|2021-08-04 03:38:10|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|9
1628048310000|2021-08-04 03:38:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628048320000|2021-08-04 03:38:40|||||||||1
1628048360000|2021-08-04 03:39:20|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|2
1628048460000|2021-08-04 03:41:00|1327.2|1326|1326.9|1325.7|1327.2|1326|1326.9|1325.7|60
1628048480000|2021-08-04 03:41:20|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628048560000|2021-08-04 03:42:40|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1628048570000|2021-08-04 03:42:50|||||||||7
1628048580000|2021-08-04 03:43:00|||||||||1
1628048670000|2021-08-04 03:44:30|||||||||3
1628048750000|2021-08-04 03:45:50|||||||||1
1628048870000|2021-08-04 03:47:50|||||||||2
1628048900000|2021-08-04 03:48:20|||||||||1
1628048910000|2021-08-04 03:48:30|||||||||4
1628048920000|2021-08-04 03:48:40|||||||||1
1628048930000|2021-08-04 03:48:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628048940000|2021-08-04 03:49:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1628048960000|2021-08-04 03:49:20|||||||||3
1628048970000|2021-08-04 03:49:30|||||||||2
1628049060000|2021-08-04 03:51:00|||||||||1
1628049070000|2021-08-04 03:51:10|||||||||2
1628049080000|2021-08-04 03:51:20|||||||||41
1628049090000|2021-08-04 03:51:30|||||||||1
1628049120000|2021-08-04 03:52:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|5
1628049130000|2021-08-04 03:52:10|||||||||10
1628049160000|2021-08-04 03:52:40|||||||||1
1628049170000|2021-08-04 03:52:50|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1628049200000|2021-08-04 03:53:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1628049220000|2021-08-04 03:53:40|||||||||1
1628049230000|2021-08-04 03:53:50|1326.6|1325.4|1326.8|1325.6|1326.8|1325.6|1326.6|1325.4|1
1628049260000|2021-08-04 03:54:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628049300000|2021-08-04 03:55:00|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|1
1628049320000|2021-08-04 03:55:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1628049360000|2021-08-04 03:56:00|||||||||5
1628049560000|2021-08-04 03:59:20|1327|1325.8|1326.7|1325.5|1327|1325.8|1326.7|1325.5|5
1628049580000|2021-08-04 03:59:40|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|4
1628049590000|2021-08-04 03:59:50|||||||||50
1628049600000|2021-08-04 04:00:00|||||||||1
1628049610000|2021-08-04 04:00:10|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|3
1628049620000|2021-08-04 04:00:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628049650000|2021-08-04 04:00:50|||||||||1
1628049660000|2021-08-04 04:01:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|5
1628049750000|2021-08-04 04:02:30|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|5
1628049760000|2021-08-04 04:02:40|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|0
1628049800000|2021-08-04 04:03:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.1|1324.9|1
1628049840000|2021-08-04 04:04:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|4
1628049860000|2021-08-04 04:04:20|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|2
1628049880000|2021-08-04 04:04:40|||||||||3
1628049890000|2021-08-04 04:04:50|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628049910000|2021-08-04 04:05:10|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|3
1628049930000|2021-08-04 04:05:30|1327|1325.8|1326.4|1325.2|1327|1325.8|1326.4|1325.2|21
1628049950000|2021-08-04 04:05:50|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1628049960000|2021-08-04 04:06:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1
1628050000000|2021-08-04 04:06:40|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|5
1628050010000|2021-08-04 04:06:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|1
1628050040000|2021-08-04 04:07:20|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1628050050000|2021-08-04 04:07:30|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628050070000|2021-08-04 04:07:50|||||||||4
1628050080000|2021-08-04 04:08:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1628050120000|2021-08-04 04:08:40|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|2
1628050140000|2021-08-04 04:09:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1628050150000|2021-08-04 04:09:10|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1628050160000|2021-08-04 04:09:20|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|7
1628050190000|2021-08-04 04:09:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|2
1628050280000|2021-08-04 04:11:20|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|3
1628050300000|2021-08-04 04:11:40|||||||||8
1628050440000|2021-08-04 04:14:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628050460000|2021-08-04 04:14:20|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|2
1628050480000|2021-08-04 04:14:40|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|1
1628050500000|2021-08-04 04:15:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1
1628050510000|2021-08-04 04:15:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628050520000|2021-08-04 04:15:20|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|2
1628050530000|2021-08-04 04:15:30|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|1
1628050640000|2021-08-04 04:17:20|1326.4|1325.2|1326|1324.8|1326.4|1325.2|1326|1324.8|15
1628050650000|2021-08-04 04:17:30|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1628050680000|2021-08-04 04:18:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1628050690000|2021-08-04 04:18:10|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1628050740000|2021-08-04 04:19:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1628050760000|2021-08-04 04:19:20|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1628050810000|2021-08-04 04:20:10|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|0
1628050820000|2021-08-04 04:20:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1628050880000|2021-08-04 04:21:20|1325.9|1324.7|1325.6|1324.4|1325.9|1324.7|1325.6|1324.4|19
1628050920000|2021-08-04 04:22:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|0
1628050950000|2021-08-04 04:22:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|6
1628050990000|2021-08-04 04:23:10|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|60
1628051020000|2021-08-04 04:23:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|0
1628051030000|2021-08-04 04:23:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|2
1628051040000|2021-08-04 04:24:00|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|8
1628051060000|2021-08-04 04:24:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628051220000|2021-08-04 04:27:00|||||||||2
1628051330000|2021-08-04 04:28:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.1|1324.9|2
1628051350000|2021-08-04 04:29:10|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1628051370000|2021-08-04 04:29:30|1326.2|1325|1326.2|1325|1326.4|1325.2|1326.2|1325|16
1628051400000|2021-08-04 04:30:00|||||||||3
1628051430000|2021-08-04 04:30:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|3
1628051480000|2021-08-04 04:31:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|2
1628051490000|2021-08-04 04:31:30|1326.1|1324.9|1325.7|1324.5|1326.1|1324.9|1325.7|1324.5|3
1628051500000|2021-08-04 04:31:40|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|0
1628051510000|2021-08-04 04:31:50|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|3
1628051530000|2021-08-04 04:32:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1628051580000|2021-08-04 04:33:00|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|2
1628051590000|2021-08-04 04:33:10|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|0
1628051640000|2021-08-04 04:34:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|2
1628051680000|2021-08-04 04:34:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1628051690000|2021-08-04 04:34:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628051740000|2021-08-04 04:35:40|||||||||1
1628051760000|2021-08-04 04:36:00|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|0
1628051770000|2021-08-04 04:36:10|1325.4|1324.2|1325.7|1324.5|1325.7|1324.5|1325.4|1324.2|6
1628051820000|2021-08-04 04:37:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|3
1628051920000|2021-08-04 04:38:40|1325.6|1324.4|1325.7|1324.5|1325.8|1324.6|1325.6|1324.4|4
1628051950000|2021-08-04 04:39:10|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|1
1628051960000|2021-08-04 04:39:20|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|0
1628051990000|2021-08-04 04:39:50|||||||||1
1628052000000|2021-08-04 04:40:00|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|0
1628052010000|2021-08-04 04:40:10|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|2
1628052030000|2021-08-04 04:40:30|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628052090000|2021-08-04 04:41:30|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628052110000|2021-08-04 04:41:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1628052170000|2021-08-04 04:42:50|||||||||1
1628052230000|2021-08-04 04:43:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628052330000|2021-08-04 04:45:30|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1628052350000|2021-08-04 04:45:50|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1628052360000|2021-08-04 04:46:00|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|1
1628052380000|2021-08-04 04:46:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.1|1324.9|2
1628052410000|2021-08-04 04:46:50|||||||||1
1628052420000|2021-08-04 04:47:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1628052480000|2021-08-04 04:48:00|1326.2|1325|1326.5|1325.3|1326.5|1325.3|1326.2|1325|6
1628052530000|2021-08-04 04:48:50|||||||||1
1628052540000|2021-08-04 04:49:00|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|1
1628052550000|2021-08-04 04:49:10|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|1
1628052620000|2021-08-04 04:50:20|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1628052630000|2021-08-04 04:50:30|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|2
1628052710000|2021-08-04 04:51:50|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|2
1628052730000|2021-08-04 04:52:10|||||||||1
1628052760000|2021-08-04 04:52:40|||||||||2
1628052770000|2021-08-04 04:52:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|4
1628052780000|2021-08-04 04:53:00|||||||||2
1628052790000|2021-08-04 04:53:10|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.4|1325.2|8
1628052810000|2021-08-04 04:53:30|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|0
1628052830000|2021-08-04 04:53:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628052840000|2021-08-04 04:54:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1628052910000|2021-08-04 04:55:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628052940000|2021-08-04 04:55:40|||||||||1
1628052950000|2021-08-04 04:55:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1628052980000|2021-08-04 04:56:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1628052990000|2021-08-04 04:56:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628053010000|2021-08-04 04:56:50|||||||||1
1628053020000|2021-08-04 04:57:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|4
1628053030000|2021-08-04 04:57:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|4
1628053060000|2021-08-04 04:57:40|||||||||1
1628053120000|2021-08-04 04:58:40|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|2
1628053130000|2021-08-04 04:58:50|||||||||2
1628053140000|2021-08-04 04:59:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628053190000|2021-08-04 04:59:50|||||||||1
1628053270000|2021-08-04 05:01:10|1326.3|1325.1|1325.9|1324.7|1326.3|1325.1|1325.9|1324.7|5
1628053290000|2021-08-04 05:01:30|||||||||1
1628053330000|2021-08-04 05:02:10|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|5
1628053360000|2021-08-04 05:02:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1628053370000|2021-08-04 05:02:50|||||||||2
1628053430000|2021-08-04 05:03:50|||||||||3
1628053470000|2021-08-04 05:04:30|||||||||1
1628053500000|2021-08-04 05:05:00|||||||||6
1628053520000|2021-08-04 05:05:20|||||||||1
1628053560000|2021-08-04 05:06:00|||||||||2
1628053620000|2021-08-04 05:07:00|||||||||1
1628053630000|2021-08-04 05:07:10|||||||||1
1628053650000|2021-08-04 05:07:30|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|0
1628053660000|2021-08-04 05:07:40|||||||||1
1628053670000|2021-08-04 05:07:50|||||||||2
1628053680000|2021-08-04 05:08:00|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|1
1628053700000|2021-08-04 05:08:20|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1628053710000|2021-08-04 05:08:30|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628053780000|2021-08-04 05:09:40|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1628053790000|2021-08-04 05:09:50|||||||||1
1628053800000|2021-08-04 05:10:00|||||||||1
1628053810000|2021-08-04 05:10:10|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|2
1628053860000|2021-08-04 05:11:00|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628053880000|2021-08-04 05:11:20|||||||||1
1628053910000|2021-08-04 05:11:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628053930000|2021-08-04 05:12:10|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|3
1628053940000|2021-08-04 05:12:20|||||||||1
1628053980000|2021-08-04 05:13:00|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|2
1628054040000|2021-08-04 05:14:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1628054100000|2021-08-04 05:15:00|1326|1324.8|1326|1324.8|1326.3|1325.1|1326|1324.8|5
1628054150000|2021-08-04 05:15:50|||||||||1
1628054210000|2021-08-04 05:16:50|||||||||1
1628054250000|2021-08-04 05:17:30|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1628054270000|2021-08-04 05:17:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|3
1628054300000|2021-08-04 05:18:20|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|1
1628054320000|2021-08-04 05:18:40|1325.5|1324.3|1325.6|1324.4|1325.7|1324.5|1325.4|1324.2|32
1628054330000|2021-08-04 05:18:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628054340000|2021-08-04 05:19:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628054350000|2021-08-04 05:19:10|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.2|1324|17
1628054450000|2021-08-04 05:20:50|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1628054470000|2021-08-04 05:21:10|||||||||1
1628054510000|2021-08-04 05:21:50|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|3
1628054530000|2021-08-04 05:22:10|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|3
1628054550000|2021-08-04 05:22:30|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|3
1628054560000|2021-08-04 05:22:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1628054580000|2021-08-04 05:23:00|1325.5|1324.3|1325.9|1324.7|1325.9|1324.7|1325.5|1324.3|3
1628054610000|2021-08-04 05:23:30|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|2
1628054640000|2021-08-04 05:24:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628054650000|2021-08-04 05:24:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628054660000|2021-08-04 05:24:20|||||||||1
1628054700000|2021-08-04 05:25:00|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|1
1628054710000|2021-08-04 05:25:10|||||||||3
1628054730000|2021-08-04 05:25:30|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1628054760000|2021-08-04 05:26:00|||||||||1
1628054820000|2021-08-04 05:27:00|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|4
1628054830000|2021-08-04 05:27:10|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|14
1628054850000|2021-08-04 05:27:30|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|1
1628054880000|2021-08-04 05:28:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|2
1628054890000|2021-08-04 05:28:10|||||||||3
1628054930000|2021-08-04 05:28:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1628054990000|2021-08-04 05:29:50|||||||||1
1628055000000|2021-08-04 05:30:00|1325.8|1324.6|1326.7|1325.5|1326.7|1325.5|1325.7|1324.5|16
1628055010000|2021-08-04 05:30:10|1326.6|1325.4|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|2
1628055020000|2021-08-04 05:30:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|3
1628055040000|2021-08-04 05:30:40|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.2|1325|2
1628055070000|2021-08-04 05:31:10|1326.4|1325.2|1326.9|1325.7|1326.9|1325.7|1326.4|1325.2|15
1628055090000|2021-08-04 05:31:30|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|3
1628055100000|2021-08-04 05:31:40|1327|1325.8|1327|1325.8|1327.2|1326|1326.9|1325.7|3
1628055110000|2021-08-04 05:31:50|1327.2|1326|1327|1325.8|1327.2|1326|1326.9|1325.7|2
1628055120000|2021-08-04 05:32:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327|1325.8|0
1628055130000|2021-08-04 05:32:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|3
1628055140000|2021-08-04 05:32:20|||||||||3
1628055150000|2021-08-04 05:32:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|48
1628055160000|2021-08-04 05:32:40|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.5|1326.3|14
1628055170000|2021-08-04 05:32:50|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|1
1628055180000|2021-08-04 05:33:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628055200000|2021-08-04 05:33:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1628055230000|2021-08-04 05:33:50|||||||||1
1628055240000|2021-08-04 05:34:00|||||||||1
1628055250000|2021-08-04 05:34:10|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|14
1628055260000|2021-08-04 05:34:20|||||||||2
1628055280000|2021-08-04 05:34:40|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|15
1628055290000|2021-08-04 05:34:50|1327.8|1326.6|1327.6|1326.4|1327.8|1326.6|1327.6|1326.4|3
1628055300000|2021-08-04 05:35:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|3
1628055310000|2021-08-04 05:35:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1628055320000|2021-08-04 05:35:20|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|6
1628055330000|2021-08-04 05:35:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|11
1628055340000|2021-08-04 05:35:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628055360000|2021-08-04 05:36:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1628055370000|2021-08-04 05:36:10|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1628055390000|2021-08-04 05:36:30|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|14
1628055400000|2021-08-04 05:36:40|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|1
1628055410000|2021-08-04 05:36:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628055420000|2021-08-04 05:37:00|||||||||1
1628055440000|2021-08-04 05:37:20|1327.2|1326|1327.7|1326.5|1327.7|1326.5|1327.2|1326|5
1628055450000|2021-08-04 05:37:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1628055470000|2021-08-04 05:37:50|1327.9|1326.7|1328.3|1327.1|1328.5|1327.3|1327.9|1326.7|36
1628055480000|2021-08-04 05:38:00|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|8
1628055490000|2021-08-04 05:38:10|1328.4|1327.2|1328.1|1326.9|1328.4|1327.2|1328.1|1326.9|5
1628055500000|2021-08-04 05:38:20|1328.4|1327.2|1328.3|1327.1|1328.5|1327.3|1328.3|1327.1|20
1628055510000|2021-08-04 05:38:30|1328.4|1327.2|1328.1|1326.9|1328.4|1327.2|1328|1326.8|18
1628055520000|2021-08-04 05:38:40|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1628055530000|2021-08-04 05:38:50|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1327.9|1326.7|2
1628055550000|2021-08-04 05:39:10|||||||||39
1628055560000|2021-08-04 05:39:20|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|2
1628055590000|2021-08-04 05:39:50|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|1
1628055600000|2021-08-04 05:40:00|1327.5|1326.3|1328.3|1327.1|1328.3|1327.1|1327.5|1326.3|20
1628055610000|2021-08-04 05:40:10|||||||||2
1628055620000|2021-08-04 05:40:20|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|18
1628055630000|2021-08-04 05:40:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|11
1628055640000|2021-08-04 05:40:40|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|2
1628055650000|2021-08-04 05:40:50|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|6
1628055660000|2021-08-04 05:41:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|20
1628055670000|2021-08-04 05:41:10|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|3
1628055690000|2021-08-04 05:41:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|4
1628055700000|2021-08-04 05:41:40|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|19
1628055720000|2021-08-04 05:42:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|2
1628055730000|2021-08-04 05:42:10|1328.5|1327.3|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|1
1628055740000|2021-08-04 05:42:20|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|4
1628055750000|2021-08-04 05:42:30|||||||||5
1628055760000|2021-08-04 05:42:40|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|21
1628055770000|2021-08-04 05:42:50|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|5
1628055780000|2021-08-04 05:43:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|17
1628055790000|2021-08-04 05:43:10|1328.4|1327.2|1328.7|1327.5|1328.7|1327.5|1328.4|1327.2|4
1628055800000|2021-08-04 05:43:20|1328.6|1327.4|1328.2|1327|1328.6|1327.4|1328.1|1326.9|11
1628055810000|2021-08-04 05:43:30|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|24
1628055820000|2021-08-04 05:43:40|||||||||2
1628055830000|2021-08-04 05:43:50|1328.3|1327.1|1328.2|1327|1328.4|1327.2|1328.2|1327|5
1628055840000|2021-08-04 05:44:00|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1328.2|1327|8
1628055860000|2021-08-04 05:44:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|2
1628055870000|2021-08-04 05:44:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|2
1628055880000|2021-08-04 05:44:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1628055900000|2021-08-04 05:45:00|||||||||3
1628055910000|2021-08-04 05:45:10|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|3
1628055920000|2021-08-04 05:45:20|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|0
1628055930000|2021-08-04 05:45:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1628055940000|2021-08-04 05:45:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628055950000|2021-08-04 05:45:50|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|1
1628055960000|2021-08-04 05:46:00|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|2
1628055970000|2021-08-04 05:46:10|1328|1326.8|1328|1326.8|1328|1326.8|1327.9|1326.7|3
1628055980000|2021-08-04 05:46:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628056020000|2021-08-04 05:47:00|||||||||5
1628056030000|2021-08-04 05:47:10|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|6
1628056040000|2021-08-04 05:47:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1628056050000|2021-08-04 05:47:30|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|0
1628056060000|2021-08-04 05:47:40|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|1
1628056070000|2021-08-04 05:47:50|1328.5|1327.3|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|0
1628056080000|2021-08-04 05:48:00|1328.5|1327.3|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|3
1628056090000|2021-08-04 05:48:10|1328.6|1327.4|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|1
1628056100000|2021-08-04 05:48:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|3
1628056120000|2021-08-04 05:48:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1628056140000|2021-08-04 05:49:00|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|1
1628056180000|2021-08-04 05:49:40|1328.6|1327.4|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|1
1628056190000|2021-08-04 05:49:50|1328.7|1327.5|1329.2|1328|1329.2|1328|1328.6|1327.4|12
1628056200000|2021-08-04 05:50:00|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|39
1628056220000|2021-08-04 05:50:20|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|0
1628056230000|2021-08-04 05:50:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|2
1628056270000|2021-08-04 05:51:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|47
1628056280000|2021-08-04 05:51:20|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|5
1628056290000|2021-08-04 05:51:30|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1628056330000|2021-08-04 05:52:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|9
1628056340000|2021-08-04 05:52:20|||||||||1
1628056350000|2021-08-04 05:52:30|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1329.1|1327.9|1
1628056360000|2021-08-04 05:52:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1628056370000|2021-08-04 05:52:50|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1628056380000|2021-08-04 05:53:00|||||||||1
1628056390000|2021-08-04 05:53:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|5
1628056400000|2021-08-04 05:53:20|||||||||2
1628056410000|2021-08-04 05:53:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|23
1628056420000|2021-08-04 05:53:40|||||||||21
1628056430000|2021-08-04 05:53:50|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|40
1628056440000|2021-08-04 05:54:00|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|3
1628056450000|2021-08-04 05:54:10|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.1|1327.9|56
1628056470000|2021-08-04 05:54:30|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.2|1328|54
1628056480000|2021-08-04 05:54:40|1328.9|1327.7|1328.4|1327.2|1328.9|1327.7|1328.4|1327.2|9
1628056490000|2021-08-04 05:54:50|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628056500000|2021-08-04 05:55:00|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|1
1628056510000|2021-08-04 05:55:10|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.3|1327.1|7
1628056520000|2021-08-04 05:55:20|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|0
1628056530000|2021-08-04 05:55:30|1328.4|1327.2|1328.7|1327.5|1328.7|1327.5|1328.4|1327.2|3
1628056540000|2021-08-04 05:55:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|12
1628056550000|2021-08-04 05:55:50|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|2
1628056560000|2021-08-04 05:56:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|42
1628056570000|2021-08-04 05:56:10|1329.1|1327.9|1329.3|1328.1|1329.4|1328.2|1329.1|1327.9|6
1628056580000|2021-08-04 05:56:20|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.2|1328|8
1628056590000|2021-08-04 05:56:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|6
1628056610000|2021-08-04 05:56:50|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|5
1628056630000|2021-08-04 05:57:10|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1628056670000|2021-08-04 05:57:50|||||||||2
1628056680000|2021-08-04 05:58:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|3
1628056690000|2021-08-04 05:58:10|1328.4|1327.2|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|25
1628056710000|2021-08-04 05:58:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|5
1628056720000|2021-08-04 05:58:40|1328.3|1327.1|1327.9|1326.7|1328.3|1327.1|1327.8|1326.6|48
1628056730000|2021-08-04 05:58:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|2
1628056740000|2021-08-04 05:59:00|1328.1|1326.9|1327.7|1326.5|1328.1|1326.9|1327.7|1326.5|48
1628056750000|2021-08-04 05:59:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|5
1628056760000|2021-08-04 05:59:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|8
1628056770000|2021-08-04 05:59:30|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|1
1628056780000|2021-08-04 05:59:40|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1628056790000|2021-08-04 05:59:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|3
1628056810000|2021-08-04 06:00:10|1328|1326.8|1327.8|1326.6|1328|1326.8|1327.8|1326.6|2
1628056820000|2021-08-04 06:00:20|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|1
1628056830000|2021-08-04 06:00:30|||||||||2
1628056840000|2021-08-04 06:00:40|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|19
1628056850000|2021-08-04 06:00:50|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|0
1628056860000|2021-08-04 06:01:00|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|6
1628056880000|2021-08-04 06:01:20|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|45
1628056890000|2021-08-04 06:01:30|1327.6|1326.4|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|8
1628056910000|2021-08-04 06:01:50|||||||||22
1628056920000|2021-08-04 06:02:00|1327.7|1326.5|1328|1326.8|1328|1326.8|1327.7|1326.5|33
1628056930000|2021-08-04 06:02:10|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328|1326.8|12
1628056940000|2021-08-04 06:02:20|1328.2|1327|1327.7|1326.5|1328.2|1327|1327.7|1326.5|48
1628056960000|2021-08-04 06:02:40|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|1
1628056970000|2021-08-04 06:02:50|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1628056980000|2021-08-04 06:03:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628056990000|2021-08-04 06:03:10|1328.2|1327|1327.6|1326.4|1328.2|1327|1327.4|1326.2|24
1628057000000|2021-08-04 06:03:20|1327.5|1326.3|1326.8|1325.6|1327.5|1326.3|1326.6|1325.4|55
1628057020000|2021-08-04 06:03:40|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|12
1628057030000|2021-08-04 06:03:50|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|2
1628057040000|2021-08-04 06:04:00|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|1
1628057050000|2021-08-04 06:04:10|1326.7|1325.5|1326.6|1325.4|1326.8|1325.6|1326.4|1325.2|46
1628057060000|2021-08-04 06:04:20|1326.9|1325.7|1326.6|1325.4|1326.9|1325.7|1326.4|1325.2|104
1628057070000|2021-08-04 06:04:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|12
1628057080000|2021-08-04 06:04:40|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.5|1325.3|68
1628057090000|2021-08-04 06:04:50|1327|1325.8|1326.6|1325.4|1327|1325.8|1326.6|1325.4|31
1628057100000|2021-08-04 06:05:00|1326.4|1325.2|1325.9|1324.7|1326.4|1325.2|1325.8|1324.6|18
1628057110000|2021-08-04 06:05:10|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1628057130000|2021-08-04 06:05:30|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1628057140000|2021-08-04 06:05:40|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1628057150000|2021-08-04 06:05:50|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|0
1628057190000|2021-08-04 06:06:30|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|1
1628057200000|2021-08-04 06:06:40|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|5
1628057210000|2021-08-04 06:06:50|1326|1324.8|1325.8|1324.6|1326.1|1324.9|1325.8|1324.6|4
1628057220000|2021-08-04 06:07:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|7
1628057230000|2021-08-04 06:07:10|1325.9|1324.7|1326.2|1325|1326.2|1325|1325.9|1324.7|3
1628057270000|2021-08-04 06:07:50|||||||||5
1628057280000|2021-08-04 06:08:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|4
1628057290000|2021-08-04 06:08:10|1326.4|1325.2|1326.7|1325.5|1326.8|1325.6|1326.4|1325.2|6
1628057310000|2021-08-04 06:08:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1628057320000|2021-08-04 06:08:40|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|3
1628057350000|2021-08-04 06:09:10|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|1
1628057380000|2021-08-04 06:09:40|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|4
1628057390000|2021-08-04 06:09:50|||||||||1
1628057410000|2021-08-04 06:10:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1628057420000|2021-08-04 06:10:20|||||||||1
1628057430000|2021-08-04 06:10:30|||||||||1
1628057460000|2021-08-04 06:11:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|2
1628057470000|2021-08-04 06:11:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628057500000|2021-08-04 06:11:40|||||||||4
1628057510000|2021-08-04 06:11:50|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|6
1628057530000|2021-08-04 06:12:10|||||||||2
1628057550000|2021-08-04 06:12:30|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|2
1628057560000|2021-08-04 06:12:40|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|2
1628057570000|2021-08-04 06:12:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1628057580000|2021-08-04 06:13:00|1327|1325.8|1327.4|1326.2|1327.4|1326.2|1327|1325.8|5
1628057590000|2021-08-04 06:13:10|1327.3|1326.1|1327.2|1326|1327.4|1326.2|1327.2|1326|1
1628057600000|2021-08-04 06:13:20|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1628057610000|2021-08-04 06:13:30|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|10
1628057620000|2021-08-04 06:13:40|1327.6|1326.4|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|30
1628057640000|2021-08-04 06:14:00|||||||||1
1628057660000|2021-08-04 06:14:20|||||||||11
1628057680000|2021-08-04 06:14:40|||||||||42
1628057690000|2021-08-04 06:14:50|||||||||10
1628057700000|2021-08-04 06:15:00|||||||||2
1628057710000|2021-08-04 06:15:10|||||||||12
1628057740000|2021-08-04 06:15:40|||||||||1
1628057750000|2021-08-04 06:15:50|||||||||2
1628057760000|2021-08-04 06:16:00|||||||||2
1628057770000|2021-08-04 06:16:10|||||||||1
1628057780000|2021-08-04 06:16:20|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|11
1628057790000|2021-08-04 06:16:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|35
1628057800000|2021-08-04 06:16:40|1328.3|1327.1|1328|1326.8|1328.3|1327.1|1328|1326.8|2
1628057810000|2021-08-04 06:16:50|||||||||8
1628057820000|2021-08-04 06:17:00|1328.1|1326.9|1328.2|1327|1328.2|1327|1328|1326.8|2
1628057830000|2021-08-04 06:17:10|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|13
1628057840000|2021-08-04 06:17:20|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|0
1628057850000|2021-08-04 06:17:30|||||||||1
1628057890000|2021-08-04 06:18:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|7
1628057900000|2021-08-04 06:18:20|1327.9|1326.7|1328.4|1327.2|1328.4|1327.2|1327.9|1326.7|25
1628057910000|2021-08-04 06:18:30|||||||||14
1628057940000|2021-08-04 06:19:00|||||||||1
1628057950000|2021-08-04 06:19:10|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|7
1628057970000|2021-08-04 06:19:30|1328.7|1327.5|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|1
1628057980000|2021-08-04 06:19:40|1328.6|1327.4|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|1
1628057990000|2021-08-04 06:19:50|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|1
1628058000000|2021-08-04 06:20:00|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|2
1628058010000|2021-08-04 06:20:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1628058020000|2021-08-04 06:20:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1628058030000|2021-08-04 06:20:30|||||||||1
1628058040000|2021-08-04 06:20:40|||||||||1
1628058050000|2021-08-04 06:20:50|||||||||6
1628058060000|2021-08-04 06:21:00|||||||||10
1628058070000|2021-08-04 06:21:10|||||||||4
1628058100000|2021-08-04 06:21:40|||||||||1
1628058110000|2021-08-04 06:21:50|||||||||18
1628058120000|2021-08-04 06:22:00|||||||||2
1628058130000|2021-08-04 06:22:10|||||||||14
1628058150000|2021-08-04 06:22:30|||||||||5
1628058160000|2021-08-04 06:22:40|||||||||3
1628058180000|2021-08-04 06:23:00|||||||||1
1628058190000|2021-08-04 06:23:10|||||||||5
1628058200000|2021-08-04 06:23:20|||||||||3
1628058210000|2021-08-04 06:23:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.4|1327.2|31
1628058220000|2021-08-04 06:23:40|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1628058230000|2021-08-04 06:23:50|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1628058250000|2021-08-04 06:24:10|||||||||1
1628058270000|2021-08-04 06:24:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1628058300000|2021-08-04 06:25:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|4
1628058310000|2021-08-04 06:25:10|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|3
1628058320000|2021-08-04 06:25:20|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1628058330000|2021-08-04 06:25:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1628058340000|2021-08-04 06:25:40|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1628058350000|2021-08-04 06:25:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1628058370000|2021-08-04 06:26:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1628058380000|2021-08-04 06:26:20|||||||||1
1628058410000|2021-08-04 06:26:50|||||||||11
1628058420000|2021-08-04 06:27:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|2
1628058470000|2021-08-04 06:27:50|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.2|1328|51
1628058480000|2021-08-04 06:28:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1628058490000|2021-08-04 06:28:10|||||||||4
1628058530000|2021-08-04 06:28:50|||||||||21
1628058560000|2021-08-04 06:29:20|||||||||1
1628058580000|2021-08-04 06:29:40|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|18
1628058590000|2021-08-04 06:29:50|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|29
1628058600000|2021-08-04 06:30:00|||||||||4
1628058610000|2021-08-04 06:30:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|3
1628058620000|2021-08-04 06:30:20|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1628058630000|2021-08-04 06:30:30|||||||||16
1628058640000|2021-08-04 06:30:40|||||||||2
1628058650000|2021-08-04 06:30:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|22
1628058660000|2021-08-04 06:31:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|2
1628058670000|2021-08-04 06:31:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|5
1628058680000|2021-08-04 06:31:20|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|1
1628058690000|2021-08-04 06:31:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|6
1628058710000|2021-08-04 06:31:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|16
1628058730000|2021-08-04 06:32:10|||||||||2
1628058750000|2021-08-04 06:32:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1628058770000|2021-08-04 06:32:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1628058780000|2021-08-04 06:33:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|16
1628058790000|2021-08-04 06:33:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|9
1628058870000|2021-08-04 06:34:30|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|4
1628058890000|2021-08-04 06:34:50|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|3
1628058920000|2021-08-04 06:35:20|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|0
1628058930000|2021-08-04 06:35:30|||||||||2
1628058960000|2021-08-04 06:36:00|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|20
1628058970000|2021-08-04 06:36:10|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|4
1628058980000|2021-08-04 06:36:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|7
1628059010000|2021-08-04 06:36:50|||||||||4
1628059040000|2021-08-04 06:37:20|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|4
1628059050000|2021-08-04 06:37:30|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|5
1628059060000|2021-08-04 06:37:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1628059100000|2021-08-04 06:38:20|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|0
1628059110000|2021-08-04 06:38:30|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|3
1628059120000|2021-08-04 06:38:40|||||||||11
1628059130000|2021-08-04 06:38:50|||||||||2
1628059140000|2021-08-04 06:39:00|||||||||1
1628059150000|2021-08-04 06:39:10|||||||||6
1628059160000|2021-08-04 06:39:20|1330|1328.8|1330|1328.8|1330.1|1328.9|1330|1328.8|10
1628059230000|2021-08-04 06:40:30|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|2
1628059250000|2021-08-04 06:40:50|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|0
1628059300000|2021-08-04 06:41:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1628059310000|2021-08-04 06:41:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|13
1628059320000|2021-08-04 06:42:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|5
1628059330000|2021-08-04 06:42:10|||||||||8
1628059350000|2021-08-04 06:42:30|||||||||1
1628059360000|2021-08-04 06:42:40|||||||||1
1628059370000|2021-08-04 06:42:50|||||||||8
1628059420000|2021-08-04 06:43:40|||||||||5
1628059440000|2021-08-04 06:44:00|||||||||1
1628059450000|2021-08-04 06:44:10|||||||||3
1628059460000|2021-08-04 06:44:20|||||||||1
1628059470000|2021-08-04 06:44:30|||||||||7
1628059500000|2021-08-04 06:45:00|||||||||1
1628059560000|2021-08-04 06:46:00|||||||||1
1628059570000|2021-08-04 06:46:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|32
1628059580000|2021-08-04 06:46:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|5
1628059590000|2021-08-04 06:46:30|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|17
1628059600000|2021-08-04 06:46:40|||||||||6
1628059610000|2021-08-04 06:46:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|2
1628059620000|2021-08-04 06:47:00|||||||||2
1628059630000|2021-08-04 06:47:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1628059640000|2021-08-04 06:47:20|||||||||3
1628059680000|2021-08-04 06:48:00|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|5
1628059690000|2021-08-04 06:48:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.2|1329|2
1628059700000|2021-08-04 06:48:20|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.2|1329|4
1628059720000|2021-08-04 06:48:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|5
1628059730000|2021-08-04 06:48:50|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|17
1628059740000|2021-08-04 06:49:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|3
1628059760000|2021-08-04 06:49:20|||||||||1
1628059780000|2021-08-04 06:49:40|1330.2|1329|1330|1328.8|1330.2|1329|1329.9|1328.7|23
1628059790000|2021-08-04 06:49:50|1330.1|1328.9|1330.2|1329|1330.2|1329|1330|1328.8|2
1628059800000|2021-08-04 06:50:00|||||||||7
1628059810000|2021-08-04 06:50:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|6
1628059870000|2021-08-04 06:51:10|||||||||2
1628059920000|2021-08-04 06:52:00|||||||||1
1628059930000|2021-08-04 06:52:10|||||||||1
1628059940000|2021-08-04 06:52:20|||||||||1
1628059980000|2021-08-04 06:53:00|||||||||1
1628060000000|2021-08-04 06:53:20|||||||||29
1628060010000|2021-08-04 06:53:30|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|2
1628060030000|2021-08-04 06:53:50|1330|1328.8|1329.8|1328.6|1330|1328.8|1329.7|1328.5|12
1628060040000|2021-08-04 06:54:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|66
1628060060000|2021-08-04 06:54:20|||||||||3
1628060070000|2021-08-04 06:54:30|1330|1328.8|1330.1|1328.9|1330.2|1329|1330|1328.8|11
1628060080000|2021-08-04 06:54:40|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|12
1628060100000|2021-08-04 06:55:00|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|2
1628060110000|2021-08-04 06:55:10|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|0
1628060150000|2021-08-04 06:55:50|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|33
1628060170000|2021-08-04 06:56:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1329.9|1328.7|5
1628060180000|2021-08-04 06:56:20|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1628060190000|2021-08-04 06:56:30|1330|1328.8|1330.1|1328.9|1330.2|1329|1330|1328.8|1
1628060200000|2021-08-04 06:56:40|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|0
1628060210000|2021-08-04 06:56:50|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|11
1628060240000|2021-08-04 06:57:20|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.5|1328.3|1
1628060250000|2021-08-04 06:57:30|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|0
1628060260000|2021-08-04 06:57:40|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|0
1628060270000|2021-08-04 06:57:50|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|1
1628060280000|2021-08-04 06:58:00|||||||||1
1628060290000|2021-08-04 06:58:10|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|1
1628060300000|2021-08-04 06:58:20|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1628060340000|2021-08-04 06:59:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|1
1628060400000|2021-08-04 07:00:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|1
1628060410000|2021-08-04 07:00:10|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|0
1628060420000|2021-08-04 07:00:20|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1628060440000|2021-08-04 07:00:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1628060460000|2021-08-04 07:01:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1
1628060520000|2021-08-04 07:02:00|||||||||3
1628060580000|2021-08-04 07:03:00|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|1
1628060590000|2021-08-04 07:03:10|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|1
1628060610000|2021-08-04 07:03:30|1329.7|1328.5|1329.3|1328.1|1329.7|1328.5|1329.3|1328.1|7
1628060620000|2021-08-04 07:03:40|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|1
1628060630000|2021-08-04 07:03:50|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|4
1628060640000|2021-08-04 07:04:00|1329.1|1327.9|1329.5|1328.3|1329.5|1328.3|1329.1|1327.9|23
1628060650000|2021-08-04 07:04:10|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|5
1628060660000|2021-08-04 07:04:20|||||||||4
1628060670000|2021-08-04 07:04:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1628060680000|2021-08-04 07:04:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1
1628060690000|2021-08-04 07:04:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1628060700000|2021-08-04 07:05:00|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|2
1628060710000|2021-08-04 07:05:10|||||||||4
1628060720000|2021-08-04 07:05:20|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|5
1628060730000|2021-08-04 07:05:30|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|2
1628060740000|2021-08-04 07:05:40|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|2
1628060750000|2021-08-04 07:05:50|1329.4|1328.2|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|5
1628060760000|2021-08-04 07:06:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|12
1628060770000|2021-08-04 07:06:10|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|5
1628060790000|2021-08-04 07:06:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1628060800000|2021-08-04 07:06:40|||||||||2
1628060810000|2021-08-04 07:06:50|||||||||2
1628060820000|2021-08-04 07:07:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|4
1628060830000|2021-08-04 07:07:10|1329.9|1328.7|1330.1|1328.9|1330.2|1329|1329.9|1328.7|1
1628060840000|2021-08-04 07:07:20|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|0
1628060880000|2021-08-04 07:08:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|2
1628060890000|2021-08-04 07:08:10|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1628060910000|2021-08-04 07:08:30|||||||||1
1628060940000|2021-08-04 07:09:00|1330.1|1328.9|1330.2|1329|1330.2|1329|1330|1328.8|6
1628061000000|2021-08-04 07:10:00|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|5
1628061010000|2021-08-04 07:10:10|||||||||1
1628061030000|2021-08-04 07:10:30|||||||||1
1628061060000|2021-08-04 07:11:00|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.5|1328.3|2
1628061070000|2021-08-04 07:11:10|1329.7|1328.5|1329.3|1328.1|1329.7|1328.5|1329.3|1328.1|3
1628061090000|2021-08-04 07:11:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628061110000|2021-08-04 07:11:50|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1
1628061120000|2021-08-04 07:12:00|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.2|1328|2
1628061130000|2021-08-04 07:12:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1
1628061140000|2021-08-04 07:12:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628061160000|2021-08-04 07:12:40|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|2
1628061170000|2021-08-04 07:12:50|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628061180000|2021-08-04 07:13:00|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|1
1628061200000|2021-08-04 07:13:20|1329.1|1327.9|1328.7|1327.5|1329.1|1327.9|1328.7|1327.5|18
1628061210000|2021-08-04 07:13:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|4
1628061230000|2021-08-04 07:13:50|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1628061240000|2021-08-04 07:14:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|2
1628061250000|2021-08-04 07:14:10|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|0
1628061270000|2021-08-04 07:14:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1628061290000|2021-08-04 07:14:50|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.2|1327|4
1628061330000|2021-08-04 07:15:30|||||||||2
1628061340000|2021-08-04 07:15:40|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|1
1628061350000|2021-08-04 07:15:50|||||||||1
1628061360000|2021-08-04 07:16:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1628061370000|2021-08-04 07:16:10|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|2
1628061380000|2021-08-04 07:16:20|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|2
1628061400000|2021-08-04 07:16:40|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|3
1628061410000|2021-08-04 07:16:50|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|4
1628061420000|2021-08-04 07:17:00|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|15
1628061430000|2021-08-04 07:17:10|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328|1326.8|2
1628061440000|2021-08-04 07:17:20|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|1
1628061460000|2021-08-04 07:17:40|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|0
1628061470000|2021-08-04 07:17:50|1328|1326.8|1328.3|1327.1|1328.3|1327.1|1328|1326.8|1
1628061480000|2021-08-04 07:18:00|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1628061490000|2021-08-04 07:18:10|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|7
1628061500000|2021-08-04 07:18:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628061510000|2021-08-04 07:18:30|1328.3|1327.1|1328.1|1326.9|1328.3|1327.1|1328.1|1326.9|5
1628061520000|2021-08-04 07:18:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628061540000|2021-08-04 07:19:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1628061570000|2021-08-04 07:19:30|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|0
1628061590000|2021-08-04 07:19:50|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|2
1628061600000|2021-08-04 07:20:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1628061610000|2021-08-04 07:20:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628061630000|2021-08-04 07:20:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|23
1628061640000|2021-08-04 07:20:40|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|1
1628061650000|2021-08-04 07:20:50|1328|1326.8|1327.8|1326.6|1328.1|1326.9|1327.8|1326.6|11
1628061660000|2021-08-04 07:21:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628061690000|2021-08-04 07:21:30|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1327.9|1326.7|1
1628061710000|2021-08-04 07:21:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|3
1628061770000|2021-08-04 07:22:50|||||||||1
1628061780000|2021-08-04 07:23:00|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|18
1628061790000|2021-08-04 07:23:10|||||||||1
1628061810000|2021-08-04 07:23:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|7
1628061820000|2021-08-04 07:23:40|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|3
1628061840000|2021-08-04 07:24:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329|1327.8|4
1628061850000|2021-08-04 07:24:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|13
1628061860000|2021-08-04 07:24:20|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1328.9|1327.7|20
1628061870000|2021-08-04 07:24:30|||||||||1
1628061880000|2021-08-04 07:24:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1628061890000|2021-08-04 07:24:50|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|2
1628061900000|2021-08-04 07:25:00|1329.4|1328.2|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|4
1628061920000|2021-08-04 07:25:20|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|2
1628061930000|2021-08-04 07:25:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|5
1628061950000|2021-08-04 07:25:50|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|3
1628061960000|2021-08-04 07:26:00|1329.8|1328.6|1330.1|1328.9|1330.1|1328.9|1329.8|1328.6|3
1628061980000|2021-08-04 07:26:20|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|1
1628061990000|2021-08-04 07:26:30|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1628062020000|2021-08-04 07:27:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|2
1628062030000|2021-08-04 07:27:10|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|0
1628062040000|2021-08-04 07:27:20|1329.7|1328.5|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|2
1628062050000|2021-08-04 07:27:30|1329.6|1328.4|1329.7|1328.5|1329.8|1328.6|1329.6|1328.4|0
1628062060000|2021-08-04 07:27:40|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1
1628062070000|2021-08-04 07:27:50|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|1
1628062090000|2021-08-04 07:28:10|1329.7|1328.5|1330.4|1329.2|1330.4|1329.2|1329.7|1328.5|56
1628062100000|2021-08-04 07:28:20|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|15
1628062110000|2021-08-04 07:28:30|1330.6|1329.4|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|7
1628062120000|2021-08-04 07:28:40|1330.4|1329.2|1330.1|1328.9|1330.4|1329.2|1330.1|1328.9|8
1628062130000|2021-08-04 07:28:50|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|1
1628062140000|2021-08-04 07:29:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330|1328.8|6
1628062150000|2021-08-04 07:29:10|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|5
1628062170000|2021-08-04 07:29:30|||||||||3
1628062180000|2021-08-04 07:29:40|||||||||1
1628062200000|2021-08-04 07:30:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1628062220000|2021-08-04 07:30:20|||||||||1
1628062230000|2021-08-04 07:30:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|3
1628062250000|2021-08-04 07:30:50|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1628062260000|2021-08-04 07:31:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1628062300000|2021-08-04 07:31:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1628062310000|2021-08-04 07:31:50|1330|1328.8|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|2
1628062320000|2021-08-04 07:32:00|||||||||1
1628062330000|2021-08-04 07:32:10|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|2
1628062340000|2021-08-04 07:32:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1628062350000|2021-08-04 07:32:30|1329.6|1328.4|1329.2|1328|1329.6|1328.4|1329|1327.8|16
1628062370000|2021-08-04 07:32:50|||||||||3
1628062380000|2021-08-04 07:33:00|1328.8|1327.6|1329.1|1327.9|1329.1|1327.9|1328.8|1327.6|23
1628062390000|2021-08-04 07:33:10|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|5
1628062400000|2021-08-04 07:33:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|5
1628062410000|2021-08-04 07:33:30|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|3
1628062430000|2021-08-04 07:33:50|1328.9|1327.7|1328.8|1327.6|1329.1|1327.9|1328.8|1327.6|2
1628062440000|2021-08-04 07:34:00|||||||||1
1628062450000|2021-08-04 07:34:10|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|0
1628062460000|2021-08-04 07:34:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1628062470000|2021-08-04 07:34:30|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|20
1628062480000|2021-08-04 07:34:40|1328.4|1327.2|1328.3|1327.1|1328.6|1327.4|1328.1|1326.9|12
1628062490000|2021-08-04 07:34:50|1328.4|1327.2|1328.5|1327.3|1328.6|1327.4|1328.4|1327.2|1
1628062500000|2021-08-04 07:35:00|1328.4|1327.2|1328.7|1327.5|1328.7|1327.5|1328.4|1327.2|0
1628062510000|2021-08-04 07:35:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|2
1628062520000|2021-08-04 07:35:20|1328.6|1327.4|1328.2|1327|1328.6|1327.4|1328.1|1326.9|13
1628062530000|2021-08-04 07:35:30|1328.3|1327.1|1328.1|1326.9|1328.3|1327.1|1328.1|1326.9|11
1628062540000|2021-08-04 07:35:40|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.9|1326.7|0
1628062550000|2021-08-04 07:35:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|1
1628062600000|2021-08-04 07:36:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628062610000|2021-08-04 07:36:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1628062620000|2021-08-04 07:37:00|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|3
1628062630000|2021-08-04 07:37:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1628062670000|2021-08-04 07:37:50|||||||||1
1628062710000|2021-08-04 07:38:30|||||||||1
1628062720000|2021-08-04 07:38:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|9
1628062730000|2021-08-04 07:38:50|1328.4|1327.2|1328.7|1327.5|1328.7|1327.5|1328.4|1327.2|9
1628062740000|2021-08-04 07:39:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|3
1628062770000|2021-08-04 07:39:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|8
1628062800000|2021-08-04 07:40:00|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|5
1628062810000|2021-08-04 07:40:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1628062820000|2021-08-04 07:40:20|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1
1628062830000|2021-08-04 07:40:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628062850000|2021-08-04 07:40:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|4
1628062860000|2021-08-04 07:41:00|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|7
1628062870000|2021-08-04 07:41:10|||||||||1
1628062910000|2021-08-04 07:41:50|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|0
1628062920000|2021-08-04 07:42:00|1328.3|1327.1|1328.5|1327.3|1328.5|1327.3|1328.3|1327.1|2
1628062950000|2021-08-04 07:42:30|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|1
1628062980000|2021-08-04 07:43:00|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|1
1628063000000|2021-08-04 07:43:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1628063010000|2021-08-04 07:43:30|||||||||1
1628063030000|2021-08-04 07:43:50|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|3
1628063040000|2021-08-04 07:44:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|7
1628063070000|2021-08-04 07:44:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1628063100000|2021-08-04 07:45:00|1327.8|1326.6|1327.2|1326|1327.9|1326.7|1327.1|1325.9|62
1628063110000|2021-08-04 07:45:10|||||||||5
1628063160000|2021-08-04 07:46:00|1327.5|1326.3|1327.9|1326.7|1327.9|1326.7|1327.4|1326.2|22
1628063220000|2021-08-04 07:47:00|1328.1|1326.9|1328.1|1326.9|1328.3|1327.1|1328.1|1326.9|14
1628063230000|2021-08-04 07:47:10|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.9|1326.7|2
1628063250000|2021-08-04 07:47:30|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|7
1628063270000|2021-08-04 07:47:50|1327.6|1326.4|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|6
1628063280000|2021-08-04 07:48:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628063340000|2021-08-04 07:49:00|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|5
1628063350000|2021-08-04 07:49:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1628063370000|2021-08-04 07:49:30|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|14
1628063400000|2021-08-04 07:50:00|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|4
1628063440000|2021-08-04 07:50:40|1327.5|1326.3|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|5
1628063450000|2021-08-04 07:50:50|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1628063460000|2021-08-04 07:51:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628063510000|2021-08-04 07:51:50|||||||||1
1628063520000|2021-08-04 07:52:00|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|3
1628063530000|2021-08-04 07:52:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1628063540000|2021-08-04 07:52:20|||||||||1
1628063560000|2021-08-04 07:52:40|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|8
1628063570000|2021-08-04 07:52:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1628063580000|2021-08-04 07:53:00|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.6|1325.4|11
1628063590000|2021-08-04 07:53:10|||||||||4
1628063600000|2021-08-04 07:53:20|||||||||1
1628063610000|2021-08-04 07:53:30|1326.3|1325.1|1326.5|1325.3|1326.6|1325.4|1326.3|1325.1|31
1628063620000|2021-08-04 07:53:40|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|0
1628063630000|2021-08-04 07:53:50|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1628063640000|2021-08-04 07:54:00|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1628063650000|2021-08-04 07:54:10|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|2
1628063680000|2021-08-04 07:54:40|||||||||1
1628063690000|2021-08-04 07:54:50|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|1
1628063700000|2021-08-04 07:55:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|2
1628063710000|2021-08-04 07:55:10|||||||||3
1628063740000|2021-08-04 07:55:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|16
1628063750000|2021-08-04 07:55:50|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326.9|1325.7|5
1628063760000|2021-08-04 07:56:00|1327|1325.8|1327|1325.8|1327.1|1325.9|1327|1325.8|2
1628063770000|2021-08-04 07:56:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628063790000|2021-08-04 07:56:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|4
1628063800000|2021-08-04 07:56:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|4
1628063810000|2021-08-04 07:56:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|4
1628063820000|2021-08-04 07:57:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1628063830000|2021-08-04 07:57:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1628063860000|2021-08-04 07:57:40|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|4
1628063880000|2021-08-04 07:58:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|3
1628063890000|2021-08-04 07:58:10|||||||||1
1628063910000|2021-08-04 07:58:30|||||||||1
1628063920000|2021-08-04 07:58:40|||||||||14
1628063940000|2021-08-04 07:59:00|1327.1|1325.9|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|10
1628063970000|2021-08-04 07:59:30|||||||||1
1628063980000|2021-08-04 07:59:40|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|4
1628063990000|2021-08-04 07:59:50|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1628064000000|2021-08-04 08:00:00|1327.4|1326.2|1327.9|1326.7|1327.9|1326.7|1327.4|1326.2|53
1628064020000|2021-08-04 08:00:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1628064030000|2021-08-04 08:00:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|7
1628064040000|2021-08-04 08:00:40|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|1
1628064050000|2021-08-04 08:00:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628064060000|2021-08-04 08:01:00|1327.6|1326.4|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|8
1628064080000|2021-08-04 08:01:20|||||||||1
1628064090000|2021-08-04 08:01:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|3
1628064110000|2021-08-04 08:01:50|||||||||1
1628064120000|2021-08-04 08:02:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628064130000|2021-08-04 08:02:10|1328|1326.8|1328|1326.8|1328.1|1326.9|1328|1326.8|3
1628064140000|2021-08-04 08:02:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628064150000|2021-08-04 08:02:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1628064160000|2021-08-04 08:02:40|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|1
1628064180000|2021-08-04 08:03:00|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|5
1628064190000|2021-08-04 08:03:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|8
1628064200000|2021-08-04 08:03:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|14
1628064210000|2021-08-04 08:03:30|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|14
1628064240000|2021-08-04 08:04:00|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.2|1327|4
1628064250000|2021-08-04 08:04:10|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|7
1628064260000|2021-08-04 08:04:20|1328.2|1327|1328.2|1327|1328.3|1327.1|1328.2|1327|1
1628064270000|2021-08-04 08:04:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|3
1628064290000|2021-08-04 08:04:50|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.9|1326.7|3
1628064300000|2021-08-04 08:05:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|2
1628064310000|2021-08-04 08:05:10|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|1
1628064320000|2021-08-04 08:05:20|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|2
1628064330000|2021-08-04 08:05:30|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|1
1628064350000|2021-08-04 08:05:50|1328|1326.8|1328|1326.8|1328.1|1326.9|1327.9|1326.7|0
1628064360000|2021-08-04 08:06:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|4
1628064370000|2021-08-04 08:06:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|2
1628064390000|2021-08-04 08:06:30|||||||||1
1628064410000|2021-08-04 08:06:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|4
1628064430000|2021-08-04 08:07:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|3
1628064440000|2021-08-04 08:07:20|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|4
1628064450000|2021-08-04 08:07:30|1327.6|1326.4|1328|1326.8|1328.1|1326.9|1327.6|1326.4|29
1628064470000|2021-08-04 08:07:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1628064480000|2021-08-04 08:08:00|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|0
1628064490000|2021-08-04 08:08:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|8
1628064500000|2021-08-04 08:08:20|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|11
1628064510000|2021-08-04 08:08:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1628064530000|2021-08-04 08:08:50|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|0
1628064540000|2021-08-04 08:09:00|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|1
1628064580000|2021-08-04 08:09:40|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|0
1628064590000|2021-08-04 08:09:50|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|28
1628064600000|2021-08-04 08:10:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|7
1628064610000|2021-08-04 08:10:10|||||||||1
1628064640000|2021-08-04 08:10:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628064650000|2021-08-04 08:10:50|||||||||1
1628064660000|2021-08-04 08:11:00|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|7
1628064680000|2021-08-04 08:11:20|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|1
1628064720000|2021-08-04 08:12:00|||||||||1
1628064730000|2021-08-04 08:12:10|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|0
1628064750000|2021-08-04 08:12:30|||||||||1
1628064770000|2021-08-04 08:12:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1
1628064790000|2021-08-04 08:13:10|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|1
1628064800000|2021-08-04 08:13:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|1
1628064820000|2021-08-04 08:13:40|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1628064840000|2021-08-04 08:14:00|||||||||1
1628064850000|2021-08-04 08:14:10|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|0
1628064870000|2021-08-04 08:14:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1628064880000|2021-08-04 08:14:40|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|0
1628064900000|2021-08-04 08:15:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.1|1326.9|0
1628064910000|2021-08-04 08:15:10|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|2
1628064930000|2021-08-04 08:15:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1628064950000|2021-08-04 08:15:50|||||||||2
1628064990000|2021-08-04 08:16:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|13
1628065020000|2021-08-04 08:17:00|||||||||2
1628065070000|2021-08-04 08:17:50|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|5
1628065080000|2021-08-04 08:18:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|5
1628065120000|2021-08-04 08:18:40|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|2
1628065130000|2021-08-04 08:18:50|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1628065140000|2021-08-04 08:19:00|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|0
1628065170000|2021-08-04 08:19:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628065180000|2021-08-04 08:19:40|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|1
1628065200000|2021-08-04 08:20:00|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|0
1628065230000|2021-08-04 08:20:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|18
1628065240000|2021-08-04 08:20:40|1327.1|1325.9|1327.2|1326|1327.2|1326|1327|1325.8|1
1628065260000|2021-08-04 08:21:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1628065270000|2021-08-04 08:21:10|1327|1325.8|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1628065280000|2021-08-04 08:21:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628065300000|2021-08-04 08:21:40|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|4
1628065310000|2021-08-04 08:21:50|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|1
1628065320000|2021-08-04 08:22:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628065330000|2021-08-04 08:22:10|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|1
1628065340000|2021-08-04 08:22:20|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|1
1628065350000|2021-08-04 08:22:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1628065360000|2021-08-04 08:22:40|1327.3|1326.1|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|3
1628065370000|2021-08-04 08:22:50|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1628065390000|2021-08-04 08:23:10|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1628065410000|2021-08-04 08:23:30|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|0
1628065430000|2021-08-04 08:23:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1628065440000|2021-08-04 08:24:00|1327.6|1326.4|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|0
1628065450000|2021-08-04 08:24:10|1327.4|1326.2|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|1
1628065470000|2021-08-04 08:24:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1628065480000|2021-08-04 08:24:40|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1628065500000|2021-08-04 08:25:00|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|1
1628065560000|2021-08-04 08:26:00|1327.7|1326.5|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|11
1628065570000|2021-08-04 08:26:10|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|2
1628065590000|2021-08-04 08:26:30|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1628065610000|2021-08-04 08:26:50|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|4
1628065620000|2021-08-04 08:27:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628065630000|2021-08-04 08:27:10|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1628065650000|2021-08-04 08:27:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|5
1628065670000|2021-08-04 08:27:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628065680000|2021-08-04 08:28:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328|1326.8|3
1628065690000|2021-08-04 08:28:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628065700000|2021-08-04 08:28:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1628065710000|2021-08-04 08:28:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|3
1628065730000|2021-08-04 08:28:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|2
1628065840000|2021-08-04 08:30:40|||||||||1
1628065860000|2021-08-04 08:31:00|||||||||1
1628065870000|2021-08-04 08:31:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1628065880000|2021-08-04 08:31:20|||||||||1
1628065890000|2021-08-04 08:31:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|1
1628065910000|2021-08-04 08:31:50|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|0
1628065970000|2021-08-04 08:32:50|1328.1|1326.9|1327.7|1326.5|1328.1|1326.9|1327.7|1326.5|3
1628066010000|2021-08-04 08:33:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1628066030000|2021-08-04 08:33:50|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|6
1628066040000|2021-08-04 08:34:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628066060000|2021-08-04 08:34:20|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|2
1628066090000|2021-08-04 08:34:50|||||||||1
1628066100000|2021-08-04 08:35:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1628066110000|2021-08-04 08:35:10|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326.9|1325.7|1
1628066130000|2021-08-04 08:35:30|||||||||2
1628066160000|2021-08-04 08:36:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|3
1628066170000|2021-08-04 08:36:10|||||||||1
1628066210000|2021-08-04 08:36:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1628066220000|2021-08-04 08:37:00|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|2
1628066280000|2021-08-04 08:38:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628066290000|2021-08-04 08:38:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|2
1628066320000|2021-08-04 08:38:40|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1628066330000|2021-08-04 08:38:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|5
1628066360000|2021-08-04 08:39:20|||||||||8
1628066400000|2021-08-04 08:40:00|||||||||1
1628066430000|2021-08-04 08:40:30|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628066440000|2021-08-04 08:40:40|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1628066450000|2021-08-04 08:40:50|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1628066460000|2021-08-04 08:41:00|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|1
1628066470000|2021-08-04 08:41:10|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1628066520000|2021-08-04 08:42:00|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|8
1628066540000|2021-08-04 08:42:20|1327.8|1326.6|1327.3|1326.1|1327.8|1326.6|1327.3|1326.1|39
1628066600000|2021-08-04 08:43:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1628066610000|2021-08-04 08:43:30|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|0
1628066630000|2021-08-04 08:43:50|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|1
1628066650000|2021-08-04 08:44:10|||||||||1
1628066660000|2021-08-04 08:44:20|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1628066690000|2021-08-04 08:44:50|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1628066700000|2021-08-04 08:45:00|1327.5|1326.3|1327.8|1326.6|1327.8|1326.6|1327.5|1326.3|1
1628066730000|2021-08-04 08:45:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|7
1628066760000|2021-08-04 08:46:00|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|7
1628066780000|2021-08-04 08:46:20|||||||||3
1628066790000|2021-08-04 08:46:30|||||||||1
1628066810000|2021-08-04 08:46:50|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|2
1628066820000|2021-08-04 08:47:00|1327.8|1326.6|1328.5|1327.3|1328.5|1327.3|1327.7|1326.5|11
1628066830000|2021-08-04 08:47:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|10
1628066840000|2021-08-04 08:47:20|1328.3|1327.1|1328.1|1326.9|1328.3|1327.1|1328.1|1326.9|7
1628066850000|2021-08-04 08:47:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628066860000|2021-08-04 08:47:40|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.8|1326.6|29
1628066870000|2021-08-04 08:47:50|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|0
1628066880000|2021-08-04 08:48:00|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1628066920000|2021-08-04 08:48:40|1328.2|1327|1327.9|1326.7|1328.3|1327.1|1327.9|1326.7|15
1628066930000|2021-08-04 08:48:50|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|3
1628066960000|2021-08-04 08:49:20|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|12
1628066970000|2021-08-04 08:49:30|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|3
1628066990000|2021-08-04 08:49:50|1327.5|1326.3|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|13
1628067010000|2021-08-04 08:50:10|||||||||1
1628067020000|2021-08-04 08:50:20|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1628067060000|2021-08-04 08:51:00|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|1
1628067110000|2021-08-04 08:51:50|||||||||1
1628067140000|2021-08-04 08:52:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|4
1628067150000|2021-08-04 08:52:30|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|2
1628067170000|2021-08-04 08:52:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|5
1628067180000|2021-08-04 08:53:00|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|0
1628067200000|2021-08-04 08:53:20|1327.4|1326.2|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|6
1628067220000|2021-08-04 08:53:40|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|14
1628067230000|2021-08-04 08:53:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628067260000|2021-08-04 08:54:20|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|3
1628067270000|2021-08-04 08:54:30|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|0
1628067300000|2021-08-04 08:55:00|1327.2|1326|1327.2|1326|1327.3|1326.1|1327.2|1326|1
1628067350000|2021-08-04 08:55:50|||||||||13
1628067360000|2021-08-04 08:56:00|||||||||10
1628067390000|2021-08-04 08:56:30|||||||||6
1628067410000|2021-08-04 08:56:50|||||||||5
1628067420000|2021-08-04 08:57:00|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|12
1628067430000|2021-08-04 08:57:10|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|6
1628067440000|2021-08-04 08:57:20|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1628067450000|2021-08-04 08:57:30|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|1
1628067530000|2021-08-04 08:58:50|||||||||1
1628067540000|2021-08-04 08:59:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|16
1628067550000|2021-08-04 08:59:10|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|4
1628067580000|2021-08-04 08:59:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|5
1628067590000|2021-08-04 08:59:50|||||||||1
1628067600000|2021-08-04 09:00:00|||||||||6
1628067640000|2021-08-04 09:00:40|||||||||6
1628067660000|2021-08-04 09:01:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1628067670000|2021-08-04 09:01:10|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1628067690000|2021-08-04 09:01:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|2
1628067700000|2021-08-04 09:01:40|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|3
1628067710000|2021-08-04 09:01:50|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|0
1628067720000|2021-08-04 09:02:00|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|3
1628067740000|2021-08-04 09:02:20|1326.6|1325.4|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|8
1628067780000|2021-08-04 09:03:00|||||||||8
1628067800000|2021-08-04 09:03:20|||||||||8
1628067810000|2021-08-04 09:03:30|||||||||7
1628067830000|2021-08-04 09:03:50|||||||||13
1628067860000|2021-08-04 09:04:20|||||||||2
1628067870000|2021-08-04 09:04:30|||||||||1
1628067900000|2021-08-04 09:05:00|||||||||3
1628067910000|2021-08-04 09:05:10|||||||||12
1628067920000|2021-08-04 09:05:20|||||||||3
1628067940000|2021-08-04 09:05:40|||||||||65
1628067950000|2021-08-04 09:05:50|||||||||5
1628067960000|2021-08-04 09:06:00|1326.8|1325.6|1327|1325.8|1327|1325.8|1326.8|1325.6|7
1628067980000|2021-08-04 09:06:20|1326.9|1325.7|1326.5|1325.3|1326.9|1325.7|1326.5|1325.3|25
1628067990000|2021-08-04 09:06:30|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|2
1628068000000|2021-08-04 09:06:40|1326.4|1325.2|1326.5|1325.3|1326.7|1325.5|1326.4|1325.2|1
1628068010000|2021-08-04 09:06:50|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|26
1628068020000|2021-08-04 09:07:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628068040000|2021-08-04 09:07:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1
1628068050000|2021-08-04 09:07:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|4
1628068100000|2021-08-04 09:08:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628068110000|2021-08-04 09:08:30|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1628068130000|2021-08-04 09:08:50|||||||||1
1628068150000|2021-08-04 09:09:10|1327.2|1326|1327.5|1326.3|1327.6|1326.4|1327.2|1326|5
1628068160000|2021-08-04 09:09:20|1327.6|1326.4|1327.3|1326.1|1327.6|1326.4|1327.3|1326.1|0
1628068190000|2021-08-04 09:09:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628068200000|2021-08-04 09:10:00|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|0
1628068210000|2021-08-04 09:10:10|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1628068220000|2021-08-04 09:10:20|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|3
1628068230000|2021-08-04 09:10:30|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|3
1628068240000|2021-08-04 09:10:40|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1628068250000|2021-08-04 09:10:50|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.2|1326|0
1628068260000|2021-08-04 09:11:00|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|0
1628068290000|2021-08-04 09:11:30|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|2
1628068370000|2021-08-04 09:12:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1628068380000|2021-08-04 09:13:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|4
1628068400000|2021-08-04 09:13:20|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1628068410000|2021-08-04 09:13:30|1327.5|1326.3|1327.5|1326.3|1327.6|1326.4|1327.4|1326.2|8
1628068420000|2021-08-04 09:13:40|1327.2|1326|1327|1325.8|1327.2|1326|1327|1325.8|13
1628068430000|2021-08-04 09:13:50|1326.9|1325.7|1327.3|1326.1|1327.3|1326.1|1326.9|1325.7|18
1628068440000|2021-08-04 09:14:00|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|5
1628068450000|2021-08-04 09:14:10|1327|1325.8|1326.8|1325.6|1327|1325.8|1326.8|1325.6|1
1628068460000|2021-08-04 09:14:20|1326.9|1325.7|1327.2|1326|1327.2|1326|1326.9|1325.7|4
1628068480000|2021-08-04 09:14:40|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|0
1628068490000|2021-08-04 09:14:50|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|0
1628068500000|2021-08-04 09:15:00|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|0
1628068540000|2021-08-04 09:15:40|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|1
1628068550000|2021-08-04 09:15:50|||||||||1
1628068600000|2021-08-04 09:16:40|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|1
1628068610000|2021-08-04 09:16:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1628068620000|2021-08-04 09:17:00|1327.6|1326.4|1327.1|1325.9|1327.6|1326.4|1327.1|1325.9|15
1628068650000|2021-08-04 09:17:30|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|0
1628068680000|2021-08-04 09:18:00|1327.2|1326|1327.1|1325.9|1327.2|1326|1327|1325.8|0
1628068700000|2021-08-04 09:18:20|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1628068710000|2021-08-04 09:18:30|1327.1|1325.9|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|0
1628068730000|2021-08-04 09:18:50|||||||||1
1628068740000|2021-08-04 09:19:00|||||||||1
1628068750000|2021-08-04 09:19:10|||||||||2
1628068760000|2021-08-04 09:19:20|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|1
1628068800000|2021-08-04 09:20:00|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|2
1628068810000|2021-08-04 09:20:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1628068820000|2021-08-04 09:20:20|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|5
1628068860000|2021-08-04 09:21:00|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|1
1628068890000|2021-08-04 09:21:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628068900000|2021-08-04 09:21:40|1327.8|1326.6|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|0
1628068920000|2021-08-04 09:22:00|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|1
1628068950000|2021-08-04 09:22:30|||||||||1
1628068980000|2021-08-04 09:23:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|11
1628069020000|2021-08-04 09:23:40|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|25
1628069030000|2021-08-04 09:23:50|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.9|1326.7|19
1628069040000|2021-08-04 09:24:00|||||||||7
1628069060000|2021-08-04 09:24:20|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|39
1628069070000|2021-08-04 09:24:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628069090000|2021-08-04 09:24:50|1327.8|1326.6|1327.6|1326.4|1327.8|1326.6|1327.4|1326.2|1
1628069120000|2021-08-04 09:25:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628069130000|2021-08-04 09:25:30|||||||||2
1628069150000|2021-08-04 09:25:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1628069160000|2021-08-04 09:26:00|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|1
1628069170000|2021-08-04 09:26:10|||||||||1
1628069200000|2021-08-04 09:26:40|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1628069210000|2021-08-04 09:26:50|1327.6|1326.4|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|91
1628069220000|2021-08-04 09:27:00|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|0
1628069230000|2021-08-04 09:27:10|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|0
1628069250000|2021-08-04 09:27:30|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|0
1628069260000|2021-08-04 09:27:40|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|1
1628069280000|2021-08-04 09:28:00|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|0
1628069300000|2021-08-04 09:28:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1
1628069310000|2021-08-04 09:28:30|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1628069340000|2021-08-04 09:29:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628069370000|2021-08-04 09:29:30|||||||||3
1628069400000|2021-08-04 09:30:00|||||||||4
1628069410000|2021-08-04 09:30:10|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|14
1628069460000|2021-08-04 09:31:00|||||||||1
1628069480000|2021-08-04 09:31:20|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|5
1628069490000|2021-08-04 09:31:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628069500000|2021-08-04 09:31:40|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|2
1628069510000|2021-08-04 09:31:50|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.7|1326.5|16
1628069520000|2021-08-04 09:32:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628069530000|2021-08-04 09:32:10|1327.8|1326.6|1327.4|1326.2|1327.8|1326.6|1327.4|1326.2|24
1628069550000|2021-08-04 09:32:30|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|3
1628069560000|2021-08-04 09:32:40|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|3
1628069570000|2021-08-04 09:32:50|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|1
1628069580000|2021-08-04 09:33:00|1327.6|1326.4|1327.8|1326.6|1327.8|1326.6|1327.6|1326.4|2
1628069600000|2021-08-04 09:33:20|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|20
1628069610000|2021-08-04 09:33:30|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1628069630000|2021-08-04 09:33:50|1327.1|1325.9|1326.9|1325.7|1327.2|1326|1326.9|1325.7|4
1628069640000|2021-08-04 09:34:00|1327.1|1325.9|1327.2|1326|1327.2|1326|1327|1325.8|3
1628069700000|2021-08-04 09:35:00|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|4
1628069710000|2021-08-04 09:35:10|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|1
1628069720000|2021-08-04 09:35:20|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|0
1628069730000|2021-08-04 09:35:30|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|0
1628069740000|2021-08-04 09:35:40|1327.7|1326.5|1327.9|1326.7|1328|1326.8|1327.7|1326.5|7
1628069760000|2021-08-04 09:36:00|||||||||1
1628069770000|2021-08-04 09:36:10|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|4
1628069780000|2021-08-04 09:36:20|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.7|1326.5|0
1628069790000|2021-08-04 09:36:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|0
1628069800000|2021-08-04 09:36:40|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|0
1628069810000|2021-08-04 09:36:50|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|2
1628069820000|2021-08-04 09:37:00|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|1
1628069840000|2021-08-04 09:37:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628069850000|2021-08-04 09:37:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1628069870000|2021-08-04 09:37:50|||||||||1
1628069900000|2021-08-04 09:38:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|2
1628069910000|2021-08-04 09:38:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1628069930000|2021-08-04 09:38:50|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|0
1628069990000|2021-08-04 09:39:50|1328.1|1326.9|1328.4|1327.2|1328.4|1327.2|1328.1|1326.9|1
1628070000000|2021-08-04 09:40:00|1328.2|1327|1328.2|1327|1328.3|1327.1|1328.2|1327|7
1628070010000|2021-08-04 09:40:10|1327.9|1326.7|1328.2|1327|1328.3|1327.1|1327.9|1326.7|28
1628070020000|2021-08-04 09:40:20|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1628070040000|2021-08-04 09:40:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628070050000|2021-08-04 09:40:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|8
1628070060000|2021-08-04 09:41:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1628070080000|2021-08-04 09:41:20|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|7
1628070090000|2021-08-04 09:41:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|3
1628070100000|2021-08-04 09:41:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628070110000|2021-08-04 09:41:50|1328.3|1327.1|1328.1|1326.9|1328.3|1327.1|1328.1|1326.9|0
1628070160000|2021-08-04 09:42:40|1328.2|1327|1328|1326.8|1328.2|1327|1328|1326.8|2
1628070170000|2021-08-04 09:42:50|1328.1|1326.9|1327.5|1326.3|1328.1|1326.9|1327.5|1326.3|9
1628070180000|2021-08-04 09:43:00|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|3
1628070200000|2021-08-04 09:43:20|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|3
1628070230000|2021-08-04 09:43:50|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|4
1628070270000|2021-08-04 09:44:30|||||||||4
1628070280000|2021-08-04 09:44:40|1327.2|1326|1327|1325.8|1327.2|1326|1327|1325.8|3
1628070290000|2021-08-04 09:44:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|2
1628070300000|2021-08-04 09:45:00|1327.1|1325.9|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|1
1628070310000|2021-08-04 09:45:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|4
1628070340000|2021-08-04 09:45:40|||||||||5
1628070360000|2021-08-04 09:46:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1628070370000|2021-08-04 09:46:10|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|3
1628070390000|2021-08-04 09:46:30|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|0
1628070410000|2021-08-04 09:46:50|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|6
1628070420000|2021-08-04 09:47:00|||||||||3
1628070430000|2021-08-04 09:47:10|1327.6|1326.4|1327.2|1326|1327.6|1326.4|1327.2|1326|13
1628070440000|2021-08-04 09:47:20|||||||||1
1628070470000|2021-08-04 09:47:50|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|4
1628070480000|2021-08-04 09:48:00|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|0
1628070520000|2021-08-04 09:48:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|2
1628070530000|2021-08-04 09:48:50|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1628070540000|2021-08-04 09:49:00|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|4
1628070560000|2021-08-04 09:49:20|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1628070570000|2021-08-04 09:49:30|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628070580000|2021-08-04 09:49:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628070590000|2021-08-04 09:49:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|4
1628070600000|2021-08-04 09:50:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|6
1628070620000|2021-08-04 09:50:20|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|0
1628070630000|2021-08-04 09:50:30|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|4
1628070660000|2021-08-04 09:51:00|||||||||1
1628070670000|2021-08-04 09:51:10|||||||||2
1628070680000|2021-08-04 09:51:20|||||||||1
1628070700000|2021-08-04 09:51:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|4
1628070710000|2021-08-04 09:51:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|6
1628070720000|2021-08-04 09:52:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|1
1628070730000|2021-08-04 09:52:10|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|3
1628070770000|2021-08-04 09:52:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1628070780000|2021-08-04 09:53:00|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|2
1628070790000|2021-08-04 09:53:10|||||||||3
1628070800000|2021-08-04 09:53:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1628070810000|2021-08-04 09:53:30|||||||||1
1628070840000|2021-08-04 09:54:00|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|2
1628070850000|2021-08-04 09:54:10|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|3
1628070860000|2021-08-04 09:54:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628070870000|2021-08-04 09:54:30|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1628070900000|2021-08-04 09:55:00|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|2
1628070940000|2021-08-04 09:55:40|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628070950000|2021-08-04 09:55:50|||||||||14
1628070960000|2021-08-04 09:56:00|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|5
1628071010000|2021-08-04 09:56:50|||||||||2
1628071030000|2021-08-04 09:57:10|||||||||5
1628071050000|2021-08-04 09:57:30|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|4
1628071080000|2021-08-04 09:58:00|||||||||1
1628071110000|2021-08-04 09:58:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|4
1628071140000|2021-08-04 09:59:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628071150000|2021-08-04 09:59:10|||||||||1
1628071190000|2021-08-04 09:59:50|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|1
1628071200000|2021-08-04 10:00:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|3
1628071220000|2021-08-04 10:00:20|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|1
1628071230000|2021-08-04 10:00:30|||||||||1
1628071260000|2021-08-04 10:01:00|1326.8|1325.6|1327.1|1325.9|1327.1|1325.9|1326.8|1325.6|7
1628071280000|2021-08-04 10:01:20|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1628071290000|2021-08-04 10:01:30|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|3
1628071320000|2021-08-04 10:02:00|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|0
1628071340000|2021-08-04 10:02:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1628071360000|2021-08-04 10:02:40|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|4
1628071390000|2021-08-04 10:03:10|||||||||5
1628071420000|2021-08-04 10:03:40|||||||||1
1628071430000|2021-08-04 10:03:50|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|5
1628071440000|2021-08-04 10:04:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628071470000|2021-08-04 10:04:30|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|1
1628071490000|2021-08-04 10:04:50|||||||||3
1628071500000|2021-08-04 10:05:00|||||||||5
1628071520000|2021-08-04 10:05:20|||||||||1
1628071550000|2021-08-04 10:05:50|||||||||6
1628071570000|2021-08-04 10:06:10|||||||||39
1628071580000|2021-08-04 10:06:20|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|8
1628071590000|2021-08-04 10:06:30|||||||||3
1628071610000|2021-08-04 10:06:50|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|5
1628071640000|2021-08-04 10:07:20|||||||||1
1628071650000|2021-08-04 10:07:30|1325.6|1324.4|1325.3|1324.1|1325.6|1324.4|1325.2|1324|14
1628071660000|2021-08-04 10:07:40|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|2
1628071680000|2021-08-04 10:08:00|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.2|1324|1
1628071690000|2021-08-04 10:08:10|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|10
1628071720000|2021-08-04 10:08:40|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|2
1628071730000|2021-08-04 10:08:50|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|5
1628071740000|2021-08-04 10:09:00|1325.3|1324.1|1325.4|1324.2|1325.6|1324.4|1325.3|1324.1|3
1628071750000|2021-08-04 10:09:10|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1628071760000|2021-08-04 10:09:20|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|3
1628071770000|2021-08-04 10:09:30|1325|1323.8|1325|1323.8|1325|1323.8|1324.9|1323.7|7
1628071780000|2021-08-04 10:09:40|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|1
1628071790000|2021-08-04 10:09:50|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|2
1628071800000|2021-08-04 10:10:00|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.6|1323.4|8
1628071810000|2021-08-04 10:10:10|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|1
1628071820000|2021-08-04 10:10:20|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|1
1628071830000|2021-08-04 10:10:30|1325.1|1323.9|1325.5|1324.3|1325.5|1324.3|1325.1|1323.9|8
1628071840000|2021-08-04 10:10:40|1325.4|1324.2|1325.5|1324.3|1325.6|1324.4|1325.4|1324.2|1
1628071850000|2021-08-04 10:10:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|1
1628071860000|2021-08-04 10:11:00|1325.7|1324.5|1325.8|1324.6|1325.9|1324.7|1325.7|1324.5|6
1628071880000|2021-08-04 10:11:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628071900000|2021-08-04 10:11:40|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|0
1628071910000|2021-08-04 10:11:50|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.4|1324.2|13
1628071920000|2021-08-04 10:12:00|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1628071930000|2021-08-04 10:12:10|1325.5|1324.3|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|4
1628071940000|2021-08-04 10:12:20|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.2|1324|0
1628071960000|2021-08-04 10:12:40|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|0
1628071970000|2021-08-04 10:12:50|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|0
1628071980000|2021-08-04 10:13:00|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.2|1324|4
1628071990000|2021-08-04 10:13:10|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|7
1628072000000|2021-08-04 10:13:20|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|2
1628072010000|2021-08-04 10:13:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1628072020000|2021-08-04 10:13:40|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|6
1628072030000|2021-08-04 10:13:50|1325.4|1324.2|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|0
1628072040000|2021-08-04 10:14:00|1325.5|1324.3|1325.6|1324.4|1325.7|1324.5|1325.5|1324.3|3
1628072050000|2021-08-04 10:14:10|1325.5|1324.3|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|1
1628072070000|2021-08-04 10:14:30|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|1
1628072090000|2021-08-04 10:14:50|1325.4|1324.2|1325.7|1324.5|1325.7|1324.5|1325.4|1324.2|1
1628072110000|2021-08-04 10:15:10|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|2
1628072120000|2021-08-04 10:15:20|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|0
1628072130000|2021-08-04 10:15:30|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|1
1628072140000|2021-08-04 10:15:40|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|0
1628072150000|2021-08-04 10:15:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|4
1628072160000|2021-08-04 10:16:00|1325|1323.8|1325|1323.8|1325|1323.8|1324.9|1323.7|1
1628072180000|2021-08-04 10:16:20|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1628072210000|2021-08-04 10:16:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|5
1628072220000|2021-08-04 10:17:00|1325|1323.8|1324.4|1323.2|1325|1323.8|1324.4|1323.2|31
1628072230000|2021-08-04 10:17:10|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|5
1628072240000|2021-08-04 10:17:20|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1628072260000|2021-08-04 10:17:40|||||||||23
1628072270000|2021-08-04 10:17:50|||||||||1
1628072280000|2021-08-04 10:18:00|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.2|1323|7
1628072290000|2021-08-04 10:18:10|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|20
1628072300000|2021-08-04 10:18:20|1323.7|1322.5|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|8
1628072310000|2021-08-04 10:18:30|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1323.1|1321.9|60
1628072320000|2021-08-04 10:18:40|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.2|1322|10
1628072330000|2021-08-04 10:18:50|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628072340000|2021-08-04 10:19:00|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|0
1628072350000|2021-08-04 10:19:10|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|1
1628072360000|2021-08-04 10:19:20|1323.7|1322.5|1324.1|1322.9|1324.1|1322.9|1323.7|1322.5|13
1628072370000|2021-08-04 10:19:30|1324|1322.8|1324|1322.8|1324|1322.8|1323.9|1322.7|1
1628072380000|2021-08-04 10:19:40|1324.1|1322.9|1323.9|1322.7|1324.1|1322.9|1323.9|1322.7|48
1628072390000|2021-08-04 10:19:50|1323.8|1322.6|1323.7|1322.5|1323.9|1322.7|1323.6|1322.4|9
1628072400000|2021-08-04 10:20:00|1323.8|1322.6|1323.4|1322.2|1323.9|1322.7|1323.4|1322.2|11
1628072430000|2021-08-04 10:20:30|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|5
1628072440000|2021-08-04 10:20:40|1322.9|1321.7|1323.1|1321.9|1323.2|1322|1322.9|1321.7|3
1628072450000|2021-08-04 10:20:50|1323|1321.8|1322.7|1321.5|1323|1321.8|1322.7|1321.5|38
1628072460000|2021-08-04 10:21:00|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|0
1628072470000|2021-08-04 10:21:10|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|1
1628072480000|2021-08-04 10:21:20|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|0
1628072490000|2021-08-04 10:21:30|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|0
1628072500000|2021-08-04 10:21:40|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1
1628072520000|2021-08-04 10:22:00|1322.8|1321.6|1323.2|1322|1323.2|1322|1322.8|1321.6|17
1628072540000|2021-08-04 10:22:20|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|43
1628072560000|2021-08-04 10:22:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|5
1628072570000|2021-08-04 10:22:50|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|2
1628072580000|2021-08-04 10:23:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1
1628072590000|2021-08-04 10:23:10|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|12
1628072610000|2021-08-04 10:23:30|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|1
1628072620000|2021-08-04 10:23:40|||||||||1
1628072640000|2021-08-04 10:24:00|1323.7|1322.5|1323.9|1322.7|1323.9|1322.7|1323.7|1322.5|3
1628072660000|2021-08-04 10:24:20|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|6
1628072670000|2021-08-04 10:24:30|1323.1|1321.9|1323.1|1321.9|1323.2|1322|1323|1321.8|6
1628072690000|2021-08-04 10:24:50|||||||||2
1628072750000|2021-08-04 10:25:50|||||||||6
1628072760000|2021-08-04 10:26:00|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|1
1628072780000|2021-08-04 10:26:20|||||||||2
1628072800000|2021-08-04 10:26:40|1323|1321.8|1323.1|1321.9|1323.2|1322|1323|1321.8|4
1628072810000|2021-08-04 10:26:50|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|3
1628072820000|2021-08-04 10:27:00|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|2
1628072830000|2021-08-04 10:27:10|1323.6|1322.4|1323.6|1322.4|1323.7|1322.5|1323.4|1322.2|4
1628072850000|2021-08-04 10:27:30|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1
1628072880000|2021-08-04 10:28:00|||||||||1
1628072890000|2021-08-04 10:28:10|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|19
1628072900000|2021-08-04 10:28:20|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1
1628072910000|2021-08-04 10:28:30|1323.7|1322.5|1323.8|1322.6|1323.9|1322.7|1323.7|1322.5|7
1628072920000|2021-08-04 10:28:40|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628072930000|2021-08-04 10:28:50|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1
1628072940000|2021-08-04 10:29:00|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628072960000|2021-08-04 10:29:20|1323.4|1322.2|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|3
1628072970000|2021-08-04 10:29:30|||||||||1
1628072980000|2021-08-04 10:29:40|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|2
1628073020000|2021-08-04 10:30:20|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|1
1628073030000|2021-08-04 10:30:30|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|0
1628073040000|2021-08-04 10:30:40|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628073060000|2021-08-04 10:31:00|1324|1322.8|1324.5|1323.3|1324.5|1323.3|1324|1322.8|5
1628073070000|2021-08-04 10:31:10|1324.6|1323.4|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|2
1628073090000|2021-08-04 10:31:30|||||||||1
1628073100000|2021-08-04 10:31:40|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|0
1628073110000|2021-08-04 10:31:50|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|2
1628073120000|2021-08-04 10:32:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1628073130000|2021-08-04 10:32:10|||||||||1
1628073140000|2021-08-04 10:32:20|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|2
1628073150000|2021-08-04 10:32:30|||||||||1
1628073160000|2021-08-04 10:32:40|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1
1628073170000|2021-08-04 10:32:50|1324.7|1323.5|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|1
1628073180000|2021-08-04 10:33:00|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1
1628073200000|2021-08-04 10:33:20|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|5
1628073250000|2021-08-04 10:34:10|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|2
1628073260000|2021-08-04 10:34:20|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|1
1628073270000|2021-08-04 10:34:30|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1628073290000|2021-08-04 10:34:50|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1628073320000|2021-08-04 10:35:20|||||||||2
1628073340000|2021-08-04 10:35:40|||||||||1
1628073350000|2021-08-04 10:35:50|1325.3|1324.1|1325.6|1324.4|1325.6|1324.4|1325.3|1324.1|6
1628073360000|2021-08-04 10:36:00|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|2
1628073370000|2021-08-04 10:36:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|2
1628073400000|2021-08-04 10:36:40|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1
1628073410000|2021-08-04 10:36:50|1325.5|1324.3|1325.4|1324.2|1325.6|1324.4|1325.4|1324.2|1
1628073420000|2021-08-04 10:37:00|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|0
1628073430000|2021-08-04 10:37:10|1325.4|1324.2|1325.9|1324.7|1325.9|1324.7|1325.4|1324.2|10
1628073440000|2021-08-04 10:37:20|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628073450000|2021-08-04 10:37:30|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|0
1628073460000|2021-08-04 10:37:40|1325.6|1324.4|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|5
1628073470000|2021-08-04 10:37:50|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|3
1628073480000|2021-08-04 10:38:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|2
1628073520000|2021-08-04 10:38:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628073530000|2021-08-04 10:38:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1628073540000|2021-08-04 10:39:00|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|1
1628073560000|2021-08-04 10:39:20|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|8
1628073570000|2021-08-04 10:39:30|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|3
1628073580000|2021-08-04 10:39:40|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|2
1628073590000|2021-08-04 10:39:50|1326.4|1325.2|1326|1324.8|1326.4|1325.2|1326|1324.8|3
1628073600000|2021-08-04 10:40:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|4
1628073630000|2021-08-04 10:40:30|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628073640000|2021-08-04 10:40:40|1325.8|1324.6|1326|1324.8|1326.1|1324.9|1325.8|1324.6|2
1628073650000|2021-08-04 10:40:50|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|0
1628073670000|2021-08-04 10:41:10|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1628073680000|2021-08-04 10:41:20|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1628073690000|2021-08-04 10:41:30|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.9|1324.7|0
1628073710000|2021-08-04 10:41:50|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|2
1628073720000|2021-08-04 10:42:00|1326.1|1324.9|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|1
1628073730000|2021-08-04 10:42:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|2
1628073750000|2021-08-04 10:42:30|||||||||1
1628073760000|2021-08-04 10:42:40|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1628073770000|2021-08-04 10:42:50|||||||||1
1628073780000|2021-08-04 10:43:00|||||||||1
1628073790000|2021-08-04 10:43:10|||||||||11
1628073800000|2021-08-04 10:43:20|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.6|1324.4|3
1628073820000|2021-08-04 10:43:40|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|1
1628073830000|2021-08-04 10:43:50|1325.6|1324.4|1325.3|1324.1|1325.6|1324.4|1325.2|1324|3
1628073840000|2021-08-04 10:44:00|1325.4|1324.2|1325.4|1324.2|1325.6|1324.4|1325.4|1324.2|4
1628073850000|2021-08-04 10:44:10|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|0
1628073860000|2021-08-04 10:44:20|1325.3|1324.1|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|1
1628073870000|2021-08-04 10:44:30|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|1
1628073880000|2021-08-04 10:44:40|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1628073890000|2021-08-04 10:44:50|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|1
1628073940000|2021-08-04 10:45:40|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|8
1628073950000|2021-08-04 10:45:50|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|1
1628073960000|2021-08-04 10:46:00|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.7|1324.5|1
1628073970000|2021-08-04 10:46:10|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|0
1628073980000|2021-08-04 10:46:20|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|0
1628073990000|2021-08-04 10:46:30|1326|1324.8|1325.8|1324.6|1326|1324.8|1325.8|1324.6|0
1628074000000|2021-08-04 10:46:40|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|0
1628074010000|2021-08-04 10:46:50|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|0
1628074020000|2021-08-04 10:47:00|1325.9|1324.7|1326.3|1325.1|1326.3|1325.1|1325.9|1324.7|3
1628074050000|2021-08-04 10:47:30|1326.2|1325|1326.2|1325|1326.4|1325.2|1326.2|1325|2
1628074070000|2021-08-04 10:47:50|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1
1628074090000|2021-08-04 10:48:10|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|1
1628074140000|2021-08-04 10:49:00|||||||||2
1628074150000|2021-08-04 10:49:10|||||||||1
1628074230000|2021-08-04 10:50:30|1326.4|1325.2|1326.8|1325.6|1326.8|1325.6|1326.4|1325.2|3
1628074240000|2021-08-04 10:50:40|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|7
1628074260000|2021-08-04 10:51:00|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|1
1628074290000|2021-08-04 10:51:30|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|0
1628074300000|2021-08-04 10:51:40|1326.9|1325.7|1326.5|1325.3|1326.9|1325.7|1326.5|1325.3|2
1628074310000|2021-08-04 10:51:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|1
1628074320000|2021-08-04 10:52:00|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|1
1628074330000|2021-08-04 10:52:10|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|0
1628074340000|2021-08-04 10:52:20|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1628074360000|2021-08-04 10:52:40|1326.2|1325|1326.5|1325.3|1326.5|1325.3|1326.2|1325|2
1628074380000|2021-08-04 10:53:00|1326.6|1325.4|1326.8|1325.6|1326.8|1325.6|1326.6|1325.4|0
1628074400000|2021-08-04 10:53:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|0
1628074410000|2021-08-04 10:53:30|1326.8|1325.6|1327.4|1326.2|1327.4|1326.2|1326.8|1325.6|5
1628074420000|2021-08-04 10:53:40|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|3
1628074430000|2021-08-04 10:53:50|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|0
1628074440000|2021-08-04 10:54:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1628074450000|2021-08-04 10:54:10|1327.3|1326.1|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|4
1628074470000|2021-08-04 10:54:30|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|2
1628074480000|2021-08-04 10:54:40|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|2
1628074490000|2021-08-04 10:54:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1628074500000|2021-08-04 10:55:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628074510000|2021-08-04 10:55:10|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1628074540000|2021-08-04 10:55:40|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1628074550000|2021-08-04 10:55:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1628074560000|2021-08-04 10:56:00|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|1
1628074570000|2021-08-04 10:56:10|||||||||2
1628074590000|2021-08-04 10:56:30|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|1
1628074600000|2021-08-04 10:56:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628074610000|2021-08-04 10:56:50|||||||||8
1628074620000|2021-08-04 10:57:00|||||||||2
1628074630000|2021-08-04 10:57:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1628074650000|2021-08-04 10:57:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1628074680000|2021-08-04 10:58:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1628074690000|2021-08-04 10:58:10|||||||||9
1628074720000|2021-08-04 10:58:40|||||||||1
1628074730000|2021-08-04 10:58:50|1326.3|1325.1|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|0
1628074740000|2021-08-04 10:59:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628074760000|2021-08-04 10:59:20|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|1
1628074770000|2021-08-04 10:59:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628074780000|2021-08-04 10:59:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1628074800000|2021-08-04 11:00:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1628074820000|2021-08-04 11:00:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628074830000|2021-08-04 11:00:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1628074840000|2021-08-04 11:00:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628074860000|2021-08-04 11:01:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|8
1628074880000|2021-08-04 11:01:20|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|85
1628074890000|2021-08-04 11:01:30|||||||||4
1628074900000|2021-08-04 11:01:40|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1628074910000|2021-08-04 11:01:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1628074920000|2021-08-04 11:02:00|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1628074930000|2021-08-04 11:02:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|2
1628074940000|2021-08-04 11:02:20|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|12
1628074950000|2021-08-04 11:02:30|1326.2|1325|1325.7|1324.5|1326.2|1325|1325.7|1324.5|42
1628074960000|2021-08-04 11:02:40|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|1
1628074970000|2021-08-04 11:02:50|1326|1324.8|1325.8|1324.6|1326|1324.8|1325.8|1324.6|5
1628074980000|2021-08-04 11:03:00|1325.9|1324.7|1326|1324.8|1326.1|1324.9|1325.9|1324.7|27
1628074990000|2021-08-04 11:03:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1628075000000|2021-08-04 11:03:20|1326.1|1324.9|1325.8|1324.6|1326.1|1324.9|1325.8|1324.6|0
1628075010000|2021-08-04 11:03:30|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628075020000|2021-08-04 11:03:40|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|11
1628075050000|2021-08-04 11:04:10|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.9|1324.7|12
1628075060000|2021-08-04 11:04:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|7
1628075070000|2021-08-04 11:04:30|1325.6|1324.4|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|22
1628075080000|2021-08-04 11:04:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1628075090000|2021-08-04 11:04:50|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|0
1628075100000|2021-08-04 11:05:00|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1628075110000|2021-08-04 11:05:10|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|1
1628075120000|2021-08-04 11:05:20|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|1
1628075130000|2021-08-04 11:05:30|1325.3|1324.1|1325.5|1324.3|1325.5|1324.3|1324.9|1323.7|54
1628075140000|2021-08-04 11:05:40|1325.4|1324.2|1325.4|1324.2|1325.6|1324.4|1325.4|1324.2|2
1628075170000|2021-08-04 11:06:10|1325.5|1324.3|1325.3|1324.1|1325.5|1324.3|1325.2|1324|3
1628075180000|2021-08-04 11:06:20|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1628075190000|2021-08-04 11:06:30|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.2|1324|1
1628075200000|2021-08-04 11:06:40|||||||||1
1628075210000|2021-08-04 11:06:50|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325|1323.8|23
1628075230000|2021-08-04 11:07:10|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1628075240000|2021-08-04 11:07:20|1325.3|1324.1|1325.7|1324.5|1325.7|1324.5|1325.3|1324.1|4
1628075250000|2021-08-04 11:07:30|1325.6|1324.4|1325.4|1324.2|1325.6|1324.4|1325.4|1324.2|8
1628075260000|2021-08-04 11:07:40|1325.5|1324.3|1325.8|1324.6|1325.8|1324.6|1325.5|1324.3|9
1628075270000|2021-08-04 11:07:50|1325.9|1324.7|1326.3|1325.1|1326.3|1325.1|1325.9|1324.7|41
1628075280000|2021-08-04 11:08:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|2
1628075300000|2021-08-04 11:08:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|10
1628075310000|2021-08-04 11:08:30|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.7|1324.5|52
1628075320000|2021-08-04 11:08:40|1326|1324.8|1325.7|1324.5|1326.1|1324.9|1325.7|1324.5|10
1628075340000|2021-08-04 11:09:00|||||||||3
1628075360000|2021-08-04 11:09:20|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|0
1628075410000|2021-08-04 11:10:10|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1628075460000|2021-08-04 11:11:00|||||||||3
1628075500000|2021-08-04 11:11:40|||||||||1
1628075510000|2021-08-04 11:11:50|1326.2|1325|1326|1324.8|1326.2|1325|1326|1324.8|4
1628075520000|2021-08-04 11:12:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1628075530000|2021-08-04 11:12:10|1326|1324.8|1326.3|1325.1|1326.4|1325.2|1326|1324.8|2
1628075540000|2021-08-04 11:12:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1628075550000|2021-08-04 11:12:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|2
1628075560000|2021-08-04 11:12:40|1326.7|1325.5|1326.3|1325.1|1326.7|1325.5|1326.3|1325.1|3
1628075600000|2021-08-04 11:13:20|1326.5|1325.3|1326.2|1325|1326.5|1325.3|1326.2|1325|12
1628075620000|2021-08-04 11:13:40|1325.8|1324.6|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|112
1628075630000|2021-08-04 11:13:50|1325.5|1324.3|1325.8|1324.6|1325.8|1324.6|1325.5|1324.3|17
1628075640000|2021-08-04 11:14:00|1325.9|1324.7|1326.5|1325.3|1326.5|1325.3|1325.9|1324.7|13
1628075690000|2021-08-04 11:14:50|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628075700000|2021-08-04 11:15:00|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|10
1628075720000|2021-08-04 11:15:20|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|49
1628075740000|2021-08-04 11:15:40|1326.7|1325.5|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|26
1628075750000|2021-08-04 11:15:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628075770000|2021-08-04 11:16:10|1327.1|1325.9|1327|1325.8|1327.2|1326|1326.9|1325.7|1
1628075780000|2021-08-04 11:16:20|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|2
1628075800000|2021-08-04 11:16:40|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|1
1628075810000|2021-08-04 11:16:50|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|1
1628075820000|2021-08-04 11:17:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628075830000|2021-08-04 11:17:10|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|2
1628075850000|2021-08-04 11:17:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1628075860000|2021-08-04 11:17:40|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1628075910000|2021-08-04 11:18:30|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1628075930000|2021-08-04 11:18:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628075940000|2021-08-04 11:19:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1628075970000|2021-08-04 11:19:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628075980000|2021-08-04 11:19:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|6
1628075990000|2021-08-04 11:19:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|3
1628076020000|2021-08-04 11:20:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628076050000|2021-08-04 11:20:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|7
1628076110000|2021-08-04 11:21:50|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628076120000|2021-08-04 11:22:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1628076170000|2021-08-04 11:22:50|||||||||1
1628076190000|2021-08-04 11:23:10|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|22
1628076230000|2021-08-04 11:23:50|1326.9|1325.7|1327.2|1326|1327.2|1326|1326.9|1325.7|5
1628076240000|2021-08-04 11:24:00|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|1
1628076250000|2021-08-04 11:24:10|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|7
1628076260000|2021-08-04 11:24:20|1326.9|1325.7|1327.2|1326|1327.2|1326|1326.9|1325.7|10
1628076270000|2021-08-04 11:24:30|1327.4|1326.2|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|15
1628076280000|2021-08-04 11:24:40|||||||||3
1628076290000|2021-08-04 11:24:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1628076300000|2021-08-04 11:25:00|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|2
1628076310000|2021-08-04 11:25:10|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|8
1628076320000|2021-08-04 11:25:20|1327.3|1326.1|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|0
1628076330000|2021-08-04 11:25:30|1327.4|1326.2|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|21
1628076350000|2021-08-04 11:25:50|||||||||18
1628076360000|2021-08-04 11:26:00|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|36
1628076370000|2021-08-04 11:26:10|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|1
1628076380000|2021-08-04 11:26:20|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1628076390000|2021-08-04 11:26:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628076410000|2021-08-04 11:26:50|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1628076420000|2021-08-04 11:27:00|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|1
1628076440000|2021-08-04 11:27:20|1327.2|1326|1327|1325.8|1327.3|1326.1|1327|1325.8|2
1628076450000|2021-08-04 11:27:30|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628076460000|2021-08-04 11:27:40|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1628076470000|2021-08-04 11:27:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|4
1628076510000|2021-08-04 11:28:30|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1628076520000|2021-08-04 11:28:40|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1628076540000|2021-08-04 11:29:00|1327.1|1325.9|1327.4|1326.2|1327.4|1326.2|1327|1325.8|7
1628076550000|2021-08-04 11:29:10|||||||||3
1628076560000|2021-08-04 11:29:20|1327.5|1326.3|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|7
1628076570000|2021-08-04 11:29:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628076630000|2021-08-04 11:30:30|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|8
1628076640000|2021-08-04 11:30:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628076680000|2021-08-04 11:31:20|||||||||1
1628076700000|2021-08-04 11:31:40|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|11
1628076710000|2021-08-04 11:31:50|1327.4|1326.2|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|17
1628076720000|2021-08-04 11:32:00|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|2
1628076740000|2021-08-04 11:32:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1628076750000|2021-08-04 11:32:30|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|11
1628076760000|2021-08-04 11:32:40|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|1
1628076780000|2021-08-04 11:33:00|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|4
1628076800000|2021-08-04 11:33:20|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1628076820000|2021-08-04 11:33:40|||||||||3
1628076830000|2021-08-04 11:33:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1628076840000|2021-08-04 11:34:00|||||||||3
1628076850000|2021-08-04 11:34:10|||||||||1
1628076860000|2021-08-04 11:34:20|||||||||1
1628076870000|2021-08-04 11:34:30|||||||||4
1628076890000|2021-08-04 11:34:50|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1628076910000|2021-08-04 11:35:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628076920000|2021-08-04 11:35:20|||||||||2
1628076950000|2021-08-04 11:35:50|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1628076960000|2021-08-04 11:36:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628076970000|2021-08-04 11:36:10|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|3
1628076980000|2021-08-04 11:36:20|||||||||1
1628077000000|2021-08-04 11:36:40|1327.9|1326.7|1328.2|1327|1328.2|1327|1327.9|1326.7|13
1628077010000|2021-08-04 11:36:50|1328.1|1326.9|1327.9|1326.7|1328.2|1327|1327.9|1326.7|2
1628077020000|2021-08-04 11:37:00|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|2
1628077040000|2021-08-04 11:37:20|1328.1|1326.9|1328.4|1327.2|1328.4|1327.2|1328.1|1326.9|11
1628077050000|2021-08-04 11:37:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|16
1628077060000|2021-08-04 11:37:40|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1628077070000|2021-08-04 11:37:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1628077080000|2021-08-04 11:38:00|||||||||2
1628077090000|2021-08-04 11:38:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|9
1628077110000|2021-08-04 11:38:30|1328.5|1327.3|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|10
1628077120000|2021-08-04 11:38:40|1328.5|1327.3|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|3
1628077130000|2021-08-04 11:38:50|1328.5|1327.3|1328.6|1327.4|1328.7|1327.5|1328.4|1327.2|8
1628077140000|2021-08-04 11:39:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|5
1628077150000|2021-08-04 11:39:10|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|36
1628077160000|2021-08-04 11:39:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|2
1628077170000|2021-08-04 11:39:30|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|13
1628077180000|2021-08-04 11:39:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|20
1628077190000|2021-08-04 11:39:50|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|11
1628077200000|2021-08-04 11:40:00|1329|1327.8|1329|1327.8|1329.1|1327.9|1328.9|1327.7|3
1628077210000|2021-08-04 11:40:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|50
1628077220000|2021-08-04 11:40:20|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|62
1628077230000|2021-08-04 11:40:30|1329.3|1328.1|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|18
1628077240000|2021-08-04 11:40:40|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|1
1628077250000|2021-08-04 11:40:50|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|5
1628077260000|2021-08-04 11:41:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1628077290000|2021-08-04 11:41:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1628077310000|2021-08-04 11:41:50|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|5
1628077320000|2021-08-04 11:42:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|3
1628077330000|2021-08-04 11:42:10|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|0
1628077350000|2021-08-04 11:42:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1628077370000|2021-08-04 11:42:50|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|3
1628077380000|2021-08-04 11:43:00|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|0
1628077390000|2021-08-04 11:43:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|3
1628077400000|2021-08-04 11:43:20|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1
1628077410000|2021-08-04 11:43:30|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|6
1628077420000|2021-08-04 11:43:40|1328|1326.8|1327.8|1326.6|1328|1326.8|1327.8|1326.6|6
1628077430000|2021-08-04 11:43:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628077440000|2021-08-04 11:44:00|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|4
1628077450000|2021-08-04 11:44:10|||||||||1
1628077470000|2021-08-04 11:44:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1628077490000|2021-08-04 11:44:50|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1628077500000|2021-08-04 11:45:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|1
1628077510000|2021-08-04 11:45:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1628077520000|2021-08-04 11:45:20|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|0
1628077540000|2021-08-04 11:45:40|1327.2|1326|1327|1325.8|1327.2|1326|1327|1325.8|6
1628077550000|2021-08-04 11:45:50|1326.9|1325.7|1327.2|1326|1327.2|1326|1326.9|1325.7|3
1628077560000|2021-08-04 11:46:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1628077570000|2021-08-04 11:46:10|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|0
1628077590000|2021-08-04 11:46:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1628077610000|2021-08-04 11:46:50|1326.9|1325.7|1326.9|1325.7|1327.2|1326|1326.9|1325.7|17
1628077620000|2021-08-04 11:47:00|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327.1|1325.9|1
1628077630000|2021-08-04 11:47:10|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|0
1628077640000|2021-08-04 11:47:20|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|1
1628077650000|2021-08-04 11:47:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628077660000|2021-08-04 11:47:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|6
1628077680000|2021-08-04 11:48:00|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|7
1628077690000|2021-08-04 11:48:10|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.2|1325|5
1628077700000|2021-08-04 11:48:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628077710000|2021-08-04 11:48:30|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|2
1628077730000|2021-08-04 11:48:50|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|10
1628077740000|2021-08-04 11:49:00|1325|1323.8|1325|1323.8|1325.2|1324|1325|1323.8|15
1628077750000|2021-08-04 11:49:10|1325.1|1323.9|1324.9|1323.7|1325.2|1324|1324.9|1323.7|7
1628077760000|2021-08-04 11:49:20|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|23
1628077770000|2021-08-04 11:49:30|||||||||3
1628077790000|2021-08-04 11:49:50|||||||||2
1628077800000|2021-08-04 11:50:00|1325.5|1324.3|1325.1|1323.9|1325.5|1324.3|1325.1|1323.9|45
1628077810000|2021-08-04 11:50:10|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|5
1628077820000|2021-08-04 11:50:20|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1628077830000|2021-08-04 11:50:30|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|4
1628077840000|2021-08-04 11:50:40|||||||||14
1628077850000|2021-08-04 11:50:50|||||||||1
1628077860000|2021-08-04 11:51:00|||||||||1
1628077870000|2021-08-04 11:51:10|||||||||1
1628077880000|2021-08-04 11:51:20|1324.9|1323.7|1325.1|1323.9|1325.2|1324|1324.9|1323.7|9
1628077890000|2021-08-04 11:51:30|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|2
1628077900000|2021-08-04 11:51:40|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|2
1628077910000|2021-08-04 11:51:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|3
1628077920000|2021-08-04 11:52:00|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|0
1628077930000|2021-08-04 11:52:10|||||||||2
1628077950000|2021-08-04 11:52:30|1325.5|1324.3|1325|1323.8|1325.6|1324.4|1325|1323.8|88
1628077960000|2021-08-04 11:52:40|1324.8|1323.6|1324.4|1323.2|1324.8|1323.6|1324.4|1323.2|4
1628077970000|2021-08-04 11:52:50|1324.5|1323.3|1324.4|1323.2|1324.7|1323.5|1324.4|1323.2|0
1628077980000|2021-08-04 11:53:00|1324.6|1323.4|1324.8|1323.6|1324.8|1323.6|1324.6|1323.4|1
1628077990000|2021-08-04 11:53:10|1324.5|1323.3|1324.4|1323.2|1324.5|1323.3|1324.4|1323.2|16
1628078000000|2021-08-04 11:53:20|||||||||7
1628078010000|2021-08-04 11:53:30|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.4|1323.2|8
1628078020000|2021-08-04 11:53:40|||||||||1
1628078040000|2021-08-04 11:54:00|1324.8|1323.6|1324.9|1323.7|1325|1323.8|1324.8|1323.6|4
1628078050000|2021-08-04 11:54:10|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1
1628078060000|2021-08-04 11:54:20|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|3
1628078070000|2021-08-04 11:54:30|||||||||1
1628078080000|2021-08-04 11:54:40|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|0
1628078100000|2021-08-04 11:55:00|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|0
1628078110000|2021-08-04 11:55:10|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1324.9|1323.7|11
1628078120000|2021-08-04 11:55:20|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.4|1324.2|12
1628078130000|2021-08-04 11:55:30|1325.8|1324.6|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|2
1628078140000|2021-08-04 11:55:40|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|31
1628078150000|2021-08-04 11:55:50|1326.4|1325.2|1326|1324.8|1326.4|1325.2|1325.9|1324.7|24
1628078160000|2021-08-04 11:56:00|1326.1|1324.9|1326|1324.8|1326.4|1325.2|1326|1324.8|38
1628078170000|2021-08-04 11:56:10|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|1
1628078180000|2021-08-04 11:56:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|4
1628078190000|2021-08-04 11:56:30|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628078200000|2021-08-04 11:56:40|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1628078210000|2021-08-04 11:56:50|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|2
1628078230000|2021-08-04 11:57:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1628078240000|2021-08-04 11:57:20|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|1
1628078250000|2021-08-04 11:57:30|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|1
1628078260000|2021-08-04 11:57:40|1325.7|1324.5|1324.9|1323.7|1325.7|1324.5|1324.9|1323.7|36
1628078270000|2021-08-04 11:57:50|||||||||1
1628078280000|2021-08-04 11:58:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|15
1628078290000|2021-08-04 11:58:10|||||||||2
1628078300000|2021-08-04 11:58:20|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628078320000|2021-08-04 11:58:40|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628078340000|2021-08-04 11:59:00|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|1
1628078360000|2021-08-04 11:59:20|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628078380000|2021-08-04 11:59:40|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1628078390000|2021-08-04 11:59:50|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|4
1628078400000|2021-08-04 12:00:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628078410000|2021-08-04 12:00:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|3
1628078430000|2021-08-04 12:00:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|7
1628078440000|2021-08-04 12:00:40|||||||||3
1628078460000|2021-08-04 12:01:00|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|2
1628078520000|2021-08-04 12:02:00|1325.6|1324.4|1325.9|1324.7|1325.9|1324.7|1325.6|1324.4|27
1628078530000|2021-08-04 12:02:10|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|13
1628078550000|2021-08-04 12:02:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628078560000|2021-08-04 12:02:40|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1628078580000|2021-08-04 12:03:00|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|9
1628078590000|2021-08-04 12:03:10|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|3
1628078610000|2021-08-04 12:03:30|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|2
1628078620000|2021-08-04 12:03:40|||||||||2
1628078630000|2021-08-04 12:03:50|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.2|1325|14
1628078640000|2021-08-04 12:04:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|2
1628078660000|2021-08-04 12:04:20|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|3
1628078670000|2021-08-04 12:04:30|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|8
1628078680000|2021-08-04 12:04:40|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|2
1628078690000|2021-08-04 12:04:50|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|19
1628078700000|2021-08-04 12:05:00|1326.2|1325|1326.2|1325|1326.3|1325.1|1326.2|1325|9
1628078710000|2021-08-04 12:05:10|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|2
1628078720000|2021-08-04 12:05:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628078730000|2021-08-04 12:05:30|1326.5|1325.3|1326.3|1325.1|1326.5|1325.3|1326.3|1325.1|4
1628078750000|2021-08-04 12:05:50|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.2|1325|3
1628078760000|2021-08-04 12:06:00|1326.2|1325|1326.3|1325.1|1326.4|1325.2|1326.2|1325|3
1628078770000|2021-08-04 12:06:10|1326.4|1325.2|1325.7|1324.5|1326.4|1325.2|1325.7|1324.5|5
1628078780000|2021-08-04 12:06:20|||||||||2
1628078790000|2021-08-04 12:06:30|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|5
1628078800000|2021-08-04 12:06:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628078820000|2021-08-04 12:07:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|10
1628078830000|2021-08-04 12:07:10|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|2
1628078860000|2021-08-04 12:07:40|||||||||3
1628078870000|2021-08-04 12:07:50|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|2
1628078880000|2021-08-04 12:08:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|8
1628078900000|2021-08-04 12:08:20|1326.5|1325.3|1326.6|1325.4|1326.7|1325.5|1326.5|1325.3|1
1628078910000|2021-08-04 12:08:30|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|2
1628078920000|2021-08-04 12:08:40|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|1
1628078940000|2021-08-04 12:09:00|1326.9|1325.7|1327.2|1326|1327.2|1326|1326.9|1325.7|6
1628078950000|2021-08-04 12:09:10|1327|1325.8|1326.8|1325.6|1327|1325.8|1326.8|1325.6|4
1628078960000|2021-08-04 12:09:20|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|2
1628078970000|2021-08-04 12:09:30|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|10
1628078980000|2021-08-04 12:09:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628079000000|2021-08-04 12:10:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|4
1628079010000|2021-08-04 12:10:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628079020000|2021-08-04 12:10:20|||||||||1
1628079030000|2021-08-04 12:10:30|||||||||2
1628079040000|2021-08-04 12:10:40|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|2
1628079050000|2021-08-04 12:10:50|1326.2|1325|1325.9|1324.7|1326.3|1325.1|1325.9|1324.7|9
1628079060000|2021-08-04 12:11:00|1325.8|1324.6|1325.6|1324.4|1325.8|1324.6|1325.6|1324.4|3
1628079070000|2021-08-04 12:11:10|1325.5|1324.3|1325.4|1324.2|1325.6|1324.4|1325.4|1324.2|2
1628079080000|2021-08-04 12:11:20|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1628079090000|2021-08-04 12:11:30|||||||||3
1628079100000|2021-08-04 12:11:40|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628079110000|2021-08-04 12:11:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|1
1628079120000|2021-08-04 12:12:00|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|8
1628079130000|2021-08-04 12:12:10|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|0
1628079140000|2021-08-04 12:12:20|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|0
1628079160000|2021-08-04 12:12:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|3
1628079180000|2021-08-04 12:13:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628079190000|2021-08-04 12:13:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628079200000|2021-08-04 12:13:20|1325.6|1324.4|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|3
1628079220000|2021-08-04 12:13:40|1325.7|1324.5|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|0
1628079240000|2021-08-04 12:14:00|1325.4|1324.2|1324.8|1323.6|1325.4|1324.2|1324.8|1323.6|6
1628079250000|2021-08-04 12:14:10|||||||||2
1628079260000|2021-08-04 12:14:20|||||||||1
1628079270000|2021-08-04 12:14:30|1325|1323.8|1325|1323.8|1325.2|1324|1325|1323.8|6
1628079280000|2021-08-04 12:14:40|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|13
1628079330000|2021-08-04 12:15:30|1325.1|1323.9|1325|1323.8|1325.2|1324|1325|1323.8|1
1628079350000|2021-08-04 12:15:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|11
1628079360000|2021-08-04 12:16:00|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|33
1628079370000|2021-08-04 12:16:10|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|0
1628079380000|2021-08-04 12:16:20|1325.5|1324.3|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|1
1628079390000|2021-08-04 12:16:30|1325.4|1324.2|1325.4|1324.2|1325.6|1324.4|1325.4|1324.2|0
1628079400000|2021-08-04 12:16:40|1324.9|1323.7|1325|1323.8|1325.1|1323.9|1324.9|1323.7|9
1628079410000|2021-08-04 12:16:50|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1324.9|1323.7|7
1628079420000|2021-08-04 12:17:00|1325.2|1324|1324.9|1323.7|1325.3|1324.1|1324.9|1323.7|0
1628079430000|2021-08-04 12:17:10|1325.1|1323.9|1324.8|1323.6|1325.1|1323.9|1324.7|1323.5|12
1628079440000|2021-08-04 12:17:20|1324.7|1323.5|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|0
1628079450000|2021-08-04 12:17:30|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|0
1628079460000|2021-08-04 12:17:40|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|6
1628079470000|2021-08-04 12:17:50|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|1
1628079480000|2021-08-04 12:18:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1
1628079490000|2021-08-04 12:18:10|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|2
1628079500000|2021-08-04 12:18:20|||||||||2
1628079510000|2021-08-04 12:18:30|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|0
1628079520000|2021-08-04 12:18:40|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|7
1628079530000|2021-08-04 12:18:50|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324.2|1323|26
1628079540000|2021-08-04 12:19:00|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|21
1628079550000|2021-08-04 12:19:10|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.2|1323|8
1628079560000|2021-08-04 12:19:20|1324.5|1323.3|1324.8|1323.6|1324.8|1323.6|1324.5|1323.3|45
1628079580000|2021-08-04 12:19:40|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|14
1628079590000|2021-08-04 12:19:50|1325|1323.8|1325|1323.8|1325|1323.8|1324.9|1323.7|0
1628079600000|2021-08-04 12:20:00|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1324.9|1323.7|0
1628079610000|2021-08-04 12:20:10|1324.9|1323.7|1324.8|1323.6|1325.1|1323.9|1324.8|1323.6|10
1628079620000|2021-08-04 12:20:20|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|2
1628079630000|2021-08-04 12:20:30|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|4
1628079640000|2021-08-04 12:20:40|1324.7|1323.5|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|4
1628079650000|2021-08-04 12:20:50|1324.4|1323.2|1323.9|1322.7|1324.4|1323.2|1323.9|1322.7|19
1628079660000|2021-08-04 12:21:00|1324|1322.8|1324.3|1323.1|1324.3|1323.1|1324|1322.8|2
1628079670000|2021-08-04 12:21:10|||||||||1
1628079700000|2021-08-04 12:21:40|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|2
1628079720000|2021-08-04 12:22:00|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|1
1628079740000|2021-08-04 12:22:20|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1628079750000|2021-08-04 12:22:30|||||||||1
1628079770000|2021-08-04 12:22:50|1323.9|1322.7|1324.2|1323|1324.2|1323|1323.9|1322.7|2
1628079780000|2021-08-04 12:23:00|||||||||3
1628079790000|2021-08-04 12:23:10|1324.1|1322.9|1324|1322.8|1324.1|1322.9|1324|1322.8|2
1628079800000|2021-08-04 12:23:20|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|2
1628079810000|2021-08-04 12:23:30|||||||||2
1628079820000|2021-08-04 12:23:40|||||||||3
1628079830000|2021-08-04 12:23:50|||||||||8
1628079840000|2021-08-04 12:24:00|||||||||10
1628079850000|2021-08-04 12:24:10|||||||||5
1628079860000|2021-08-04 12:24:20|||||||||5
1628079870000|2021-08-04 12:24:30|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.7|1322.5|11
1628079880000|2021-08-04 12:24:40|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|7
1628079890000|2021-08-04 12:24:50|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628079910000|2021-08-04 12:25:10|||||||||1
1628079920000|2021-08-04 12:25:20|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|9
1628079930000|2021-08-04 12:25:30|||||||||3
1628079940000|2021-08-04 12:25:40|||||||||3
1628079950000|2021-08-04 12:25:50|1324.1|1322.9|1323.9|1322.7|1324.1|1322.9|1323.9|1322.7|2
1628079960000|2021-08-04 12:26:00|1324|1322.8|1324|1322.8|1324.2|1323|1324|1322.8|1
1628079970000|2021-08-04 12:26:10|1324.1|1322.9|1324|1322.8|1324.1|1322.9|1324|1322.8|0
1628080010000|2021-08-04 12:26:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1628080030000|2021-08-04 12:27:10|1324|1322.8|1324.1|1322.9|1324.2|1323|1324|1322.8|2
1628080040000|2021-08-04 12:27:20|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|0
1628080080000|2021-08-04 12:28:00|||||||||1
1628080090000|2021-08-04 12:28:10|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|12
1628080100000|2021-08-04 12:28:20|1324.7|1323.5|1324.6|1323.4|1324.7|1323.5|1324.6|1323.4|22
1628080110000|2021-08-04 12:28:30|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|0
1628080120000|2021-08-04 12:28:40|1324.6|1323.4|1324.7|1323.5|1324.8|1323.6|1324.6|1323.4|1
1628080130000|2021-08-04 12:28:50|1324.8|1323.6|1324.7|1323.5|1324.8|1323.6|1324.7|1323.5|2
1628080140000|2021-08-04 12:29:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|3
1628080150000|2021-08-04 12:29:10|1324.5|1323.3|1323.7|1322.5|1324.5|1323.3|1323.7|1322.5|61
1628080160000|2021-08-04 12:29:20|||||||||13
1628080170000|2021-08-04 12:29:30|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|1
1628080180000|2021-08-04 12:29:40|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|8
1628080190000|2021-08-04 12:29:50|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1
1628080210000|2021-08-04 12:30:10|1323.5|1322.3|1323.7|1322.5|1323.7|1322.5|1323.5|1322.3|5
1628080230000|2021-08-04 12:30:30|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|4
1628080240000|2021-08-04 12:30:40|1323.1|1321.9|1323.2|1322|1323.2|1322|1323.1|1321.9|6
1628080250000|2021-08-04 12:30:50|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|17
1628080260000|2021-08-04 12:31:00|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323.3|1322.1|12
1628080280000|2021-08-04 12:31:20|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|12
1628080290000|2021-08-04 12:31:30|1323.5|1322.3|1323.1|1321.9|1323.5|1322.3|1323.1|1321.9|51
1628080310000|2021-08-04 12:31:50|||||||||1
1628080320000|2021-08-04 12:32:00|1323.2|1322|1323.4|1322.2|1323.4|1322.2|1323.2|1322|6
1628080330000|2021-08-04 12:32:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|3
1628080340000|2021-08-04 12:32:20|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1
1628080350000|2021-08-04 12:32:30|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|2
1628080360000|2021-08-04 12:32:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|11
1628080370000|2021-08-04 12:32:50|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1
1628080380000|2021-08-04 12:33:00|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.8|1322.6|1
1628080390000|2021-08-04 12:33:10|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|1
1628080400000|2021-08-04 12:33:20|1324.2|1323|1324|1322.8|1324.2|1323|1323.9|1322.7|2
1628080410000|2021-08-04 12:33:30|1324.1|1322.9|1323.8|1322.6|1324.1|1322.9|1323.8|1322.6|7
1628080420000|2021-08-04 12:33:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628080430000|2021-08-04 12:33:50|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.4|1322.2|5
1628080440000|2021-08-04 12:34:00|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|2
1628080450000|2021-08-04 12:34:10|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|7
1628080460000|2021-08-04 12:34:20|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628080470000|2021-08-04 12:34:30|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|6
1628080480000|2021-08-04 12:34:40|||||||||6
1628080500000|2021-08-04 12:35:00|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1
1628080510000|2021-08-04 12:35:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.2|1322|2
1628080560000|2021-08-04 12:36:00|1323.3|1322.1|1322.9|1321.7|1323.3|1322.1|1322.9|1321.7|4
1628080570000|2021-08-04 12:36:10|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323|1321.8|3
1628080580000|2021-08-04 12:36:20|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|0
1628080610000|2021-08-04 12:36:50|1322.7|1321.5|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|8
1628080620000|2021-08-04 12:37:00|1322.8|1321.6|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|12
1628080630000|2021-08-04 12:37:10|1322.9|1321.7|1323.3|1322.1|1323.4|1322.2|1322.9|1321.7|8
1628080650000|2021-08-04 12:37:30|||||||||1
1628080670000|2021-08-04 12:37:50|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.2|1322|4
1628080680000|2021-08-04 12:38:00|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|3
1628080700000|2021-08-04 12:38:20|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.2|1322|1
1628080720000|2021-08-04 12:38:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|3
1628080730000|2021-08-04 12:38:50|1323.7|1322.5|1323.3|1322.1|1323.7|1322.5|1323.3|1322.1|6
1628080740000|2021-08-04 12:39:00|||||||||1
1628080750000|2021-08-04 12:39:10|1323.2|1322|1323.4|1322.2|1323.4|1322.2|1323.2|1322|1
1628080760000|2021-08-04 12:39:20|1323.3|1322.1|1323.6|1322.4|1323.6|1322.4|1323.3|1322.1|2
1628080770000|2021-08-04 12:39:30|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|1
1628080790000|2021-08-04 12:39:50|1323.6|1322.4|1323.8|1322.6|1323.8|1322.6|1323.6|1322.4|3
1628080800000|2021-08-04 12:40:00|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|2
1628080810000|2021-08-04 12:40:10|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|1
1628080820000|2021-08-04 12:40:20|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|2
1628080830000|2021-08-04 12:40:30|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|5
1628080840000|2021-08-04 12:40:40|1323.7|1322.5|1323.7|1322.5|1323.8|1322.6|1323.7|1322.5|0
1628080850000|2021-08-04 12:40:50|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1
1628080860000|2021-08-04 12:41:00|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628080870000|2021-08-04 12:41:10|1323.8|1322.6|1323.9|1322.7|1323.9|1322.7|1323.8|1322.6|1
1628080880000|2021-08-04 12:41:20|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|6
1628080900000|2021-08-04 12:41:40|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|1
1628080930000|2021-08-04 12:42:10|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628080940000|2021-08-04 12:42:20|1324.3|1323.1|1324.6|1323.4|1324.6|1323.4|1324.3|1323.1|11
1628080950000|2021-08-04 12:42:30|1324.5|1323.3|1324.2|1323|1324.6|1323.4|1324.2|1323|11
1628080960000|2021-08-04 12:42:40|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1628080970000|2021-08-04 12:42:50|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1628080980000|2021-08-04 12:43:00|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|2
1628080990000|2021-08-04 12:43:10|1324.5|1323.3|1324.4|1323.2|1324.5|1323.3|1324.4|1323.2|0
1628081020000|2021-08-04 12:43:40|||||||||1
1628081030000|2021-08-04 12:43:50|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|61
1628081040000|2021-08-04 12:44:00|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.4|1323.2|6
1628081050000|2021-08-04 12:44:10|1324.4|1323.2|1324.4|1323.2|1324.6|1323.4|1324.4|1323.2|0
1628081060000|2021-08-04 12:44:20|1324.6|1323.4|1324.8|1323.6|1324.8|1323.6|1324.6|1323.4|15
1628081070000|2021-08-04 12:44:30|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.6|1323.4|1
1628081080000|2021-08-04 12:44:40|1324.6|1323.4|1324.4|1323.2|1324.7|1323.5|1324.4|1323.2|2
1628081090000|2021-08-04 12:44:50|1324.5|1323.3|1324.8|1323.6|1324.9|1323.7|1324.5|1323.3|1
1628083800000|2021-08-04 13:30:00|1326.2|1325|1327.6|1326.4|1328.1|1326.9|1326.1|1324.9|370
1628083810000|2021-08-04 13:30:10|1327.7|1326.5|1327.6|1326.4|1328.2|1327|1327.3|1326.1|91
1628083820000|2021-08-04 13:30:20|1327.8|1326.6|1326.4|1325.2|1328.9|1327.7|1326.4|1325.2|243
1628083830000|2021-08-04 13:30:30|1326.3|1325.1|1327.8|1326.6|1327.9|1326.7|1325.4|1324.2|74
1628083840000|2021-08-04 13:30:40|1327.7|1326.5|1327.5|1326.3|1327.8|1326.6|1326.9|1325.7|45
1628083850000|2021-08-04 13:30:50|1327.7|1326.5|1328.5|1327.3|1328.5|1327.3|1327.7|1326.5|28
1628083860000|2021-08-04 13:31:00|1328.4|1327.2|1328.9|1327.7|1328.9|1327.7|1328.4|1327.2|93
1628083870000|2021-08-04 13:31:10|1329|1327.8|1329.2|1328|1329.9|1328.7|1329|1327.8|62
1628083880000|2021-08-04 13:31:20|1329.7|1328.5|1328.8|1327.6|1329.9|1328.7|1328.7|1327.5|63
1628083890000|2021-08-04 13:31:30|1329.4|1328.2|1329.2|1328|1329.7|1328.5|1329.2|1328|28
1628083900000|2021-08-04 13:31:40|1329.4|1328.2|1328.7|1327.5|1329.7|1328.5|1328.7|1327.5|98
1628083910000|2021-08-04 13:31:50|1328.8|1327.6|1328.7|1327.5|1329.1|1327.9|1328.6|1327.4|127
1628083920000|2021-08-04 13:32:00|1328.6|1327.4|1329|1327.8|1329.2|1328|1328.4|1327.2|80
1628083930000|2021-08-04 13:32:10|1329.1|1327.9|1329.2|1328|1329.9|1328.7|1329.1|1327.9|114
1628083940000|2021-08-04 13:32:20|1329.4|1328.2|1328.9|1327.7|1329.5|1328.3|1328.7|1327.5|60
1628083950000|2021-08-04 13:32:30|1328.8|1327.6|1327.1|1325.9|1328.8|1327.6|1327.1|1325.9|43
1628083960000|2021-08-04 13:32:40|1327.2|1326|1327.4|1326.2|1327.9|1326.7|1327.1|1325.9|52
1628083970000|2021-08-04 13:32:50|1327.2|1326|1327.5|1326.3|1327.5|1326.3|1327|1325.8|85
1628083980000|2021-08-04 13:33:00|1327.7|1326.5|1328.9|1327.7|1329.2|1328|1327.7|1326.5|55
1628083990000|2021-08-04 13:33:10|1328.8|1327.6|1329.5|1328.3|1329.7|1328.5|1328.8|1327.6|39
1628084000000|2021-08-04 13:33:20|1329.7|1328.5|1329.4|1328.2|1329.9|1328.7|1329.4|1328.2|119
1628084010000|2021-08-04 13:33:30|1329.6|1328.4|1329.6|1328.4|1329.7|1328.5|1329.4|1328.2|12
1628084020000|2021-08-04 13:33:40|1329.4|1328.2|1328.7|1327.5|1330.2|1329|1328.7|1327.5|53
1628084030000|2021-08-04 13:33:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.4|1327.2|11
1628084040000|2021-08-04 13:34:00|1329|1327.8|1329.4|1328.2|1329.5|1328.3|1329|1327.8|17
1628084050000|2021-08-04 13:34:10|1329.2|1328|1329.5|1328.3|1329.5|1328.3|1329.2|1328|55
1628084060000|2021-08-04 13:34:20|1329.6|1328.4|1329.2|1328|1329.6|1328.4|1329.2|1328|11
1628084070000|2021-08-04 13:34:30|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|27
1628084080000|2021-08-04 13:34:40|1329.2|1328|1329.6|1328.4|1329.7|1328.5|1329.2|1328|167
1628084090000|2021-08-04 13:34:50|1329.5|1328.3|1329.4|1328.2|1329.6|1328.4|1329.2|1328|138
1628084100000|2021-08-04 13:35:00|1329.5|1328.3|1330.2|1329|1330.2|1329|1329.5|1328.3|34
1628084110000|2021-08-04 13:35:10|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.7|1328.5|56
1628084120000|2021-08-04 13:35:20|1329.9|1328.7|1330.4|1329.2|1330.4|1329.2|1329.9|1328.7|15
1628084130000|2021-08-04 13:35:30|1330.3|1329.1|1330.6|1329.4|1330.7|1329.5|1330.2|1329|77
1628084140000|2021-08-04 13:35:40|1330.7|1329.5|1330.3|1329.1|1330.7|1329.5|1330.2|1329|52
1628084150000|2021-08-04 13:35:50|1330.4|1329.2|1329.8|1328.6|1330.4|1329.2|1329.7|1328.5|24
1628084160000|2021-08-04 13:36:00|1329.9|1328.7|1329.7|1328.5|1330.2|1329|1329.7|1328.5|91
1628084170000|2021-08-04 13:36:10|1329.4|1328.2|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|47
1628084180000|2021-08-04 13:36:20|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|78
1628084190000|2021-08-04 13:36:30|1329.8|1328.6|1330.2|1329|1330.2|1329|1329.7|1328.5|46
1628084200000|2021-08-04 13:36:40|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|41
1628084210000|2021-08-04 13:36:50|1330.1|1328.9|1330.4|1329.2|1330.4|1329.2|1330|1328.8|52
1628084220000|2021-08-04 13:37:00|1330.2|1329|1330.2|1329|1330.4|1329.2|1330.2|1329|11
1628084230000|2021-08-04 13:37:10|1330.4|1329.2|1330.8|1329.6|1330.8|1329.6|1330.4|1329.2|87
1628084240000|2021-08-04 13:37:20|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|30
1628084250000|2021-08-04 13:37:30|1330.7|1329.5|1330.7|1329.5|1330.8|1329.6|1330.5|1329.3|96
1628084260000|2021-08-04 13:37:40|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|10
1628084270000|2021-08-04 13:37:50|1330.6|1329.4|1330.9|1329.7|1331|1329.8|1330.4|1329.2|30
1628084280000|2021-08-04 13:38:00|1330.6|1329.4|1329.9|1328.7|1330.7|1329.5|1329.7|1328.5|62
1628084290000|2021-08-04 13:38:10|1330|1328.8|1329.7|1328.5|1330.2|1329|1329.7|1328.5|65
1628084300000|2021-08-04 13:38:20|1329.6|1328.4|1330.1|1328.9|1330.2|1329|1329.6|1328.4|40
1628084310000|2021-08-04 13:38:30|1330.2|1329|1330.6|1329.4|1330.7|1329.5|1330.2|1329|132
1628084320000|2021-08-04 13:38:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|7
1628084330000|2021-08-04 13:38:50|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|30
1628084340000|2021-08-04 13:39:00|1330.3|1329.1|1329.9|1328.7|1330.4|1329.2|1329.9|1328.7|96
1628084350000|2021-08-04 13:39:10|1329.8|1328.6|1329.7|1328.5|1329.9|1328.7|1329.6|1328.4|21
1628084360000|2021-08-04 13:39:20|1329.6|1328.4|1329.5|1328.3|1329.8|1328.6|1329.4|1328.2|46
1628084370000|2021-08-04 13:39:30|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|62
1628084380000|2021-08-04 13:39:40|1329.3|1328.1|1329.5|1328.3|1329.6|1328.4|1329.2|1328|25
1628084390000|2021-08-04 13:39:50|1329.6|1328.4|1329.6|1328.4|1329.9|1328.7|1329.5|1328.3|21
1628084400000|2021-08-04 13:40:00|1329.5|1328.3|1329.3|1328.1|1329.7|1328.5|1329.1|1327.9|51
1628084410000|2021-08-04 13:40:10|1329.1|1327.9|1329.4|1328.2|1329.4|1328.2|1328.9|1327.7|70
1628084420000|2021-08-04 13:40:20|||||||||15
1628084430000|2021-08-04 13:40:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.1|1327.9|45
1628084440000|2021-08-04 13:40:40|1329.4|1328.2|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|61
1628084450000|2021-08-04 13:40:50|1329.1|1327.9|1329.4|1328.2|1329.4|1328.2|1329.1|1327.9|11
1628084460000|2021-08-04 13:41:00|1329.5|1328.3|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|17
1628084470000|2021-08-04 13:41:10|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.2|1328|20
1628084480000|2021-08-04 13:41:20|1329.6|1328.4|1329.1|1327.9|1329.6|1328.4|1329.1|1327.9|112
1628084490000|2021-08-04 13:41:30|1328.9|1327.7|1329.1|1327.9|1329.4|1328.2|1328.9|1327.7|51
1628084500000|2021-08-04 13:41:40|1328.9|1327.7|1328.4|1327.2|1329|1327.8|1328.2|1327|139
1628084510000|2021-08-04 13:41:50|1328.6|1327.4|1328.1|1326.9|1328.6|1327.4|1328.1|1326.9|27
1628084520000|2021-08-04 13:42:00|1328|1326.8|1328.6|1327.4|1328.6|1327.4|1328|1326.8|69
1628084530000|2021-08-04 13:42:10|1328.7|1327.5|1328.6|1327.4|1328.9|1327.7|1328.6|1327.4|8
1628084540000|2021-08-04 13:42:20|1328.7|1327.5|1329.3|1328.1|1329.3|1328.1|1328.6|1327.4|63
1628084550000|2021-08-04 13:42:30|1329.1|1327.9|1328.9|1327.7|1329.2|1328|1328.9|1327.7|37
1628084560000|2021-08-04 13:42:40|1329|1327.8|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|19
1628084570000|2021-08-04 13:42:50|1329|1327.8|1328.7|1327.5|1329|1327.8|1328.7|1327.5|19
1628084580000|2021-08-04 13:43:00|1328.6|1327.4|1329|1327.8|1329.1|1327.9|1328.6|1327.4|15
1628084590000|2021-08-04 13:43:10|1329.2|1328|1328.8|1327.6|1329.2|1328|1328.6|1327.4|35
1628084600000|2021-08-04 13:43:20|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|19
1628084610000|2021-08-04 13:43:30|||||||||12
1628084620000|2021-08-04 13:43:40|||||||||63
1628084630000|2021-08-04 13:43:50|1328.7|1327.5|1328.7|1327.5|1328.9|1327.7|1328.6|1327.4|62
1628084640000|2021-08-04 13:44:00|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|16
1628084650000|2021-08-04 13:44:10|1328.5|1327.3|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|9
1628084660000|2021-08-04 13:44:20|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|24
1628084670000|2021-08-04 13:44:30|1328.1|1326.9|1327.9|1326.7|1328.3|1327.1|1327.7|1326.5|46
1628084680000|2021-08-04 13:44:40|1327.6|1326.4|1327.1|1325.9|1327.7|1326.5|1327.1|1325.9|211
1628084690000|2021-08-04 13:44:50|1326.9|1325.7|1325.9|1324.7|1326.9|1325.7|1325.9|1324.7|100
1628084700000|2021-08-04 13:45:00|1326|1324.8|1326|1324.8|1326.1|1324.9|1325.5|1324.3|93
1628084710000|2021-08-04 13:45:10|1326.1|1324.9|1326.6|1325.4|1326.9|1325.7|1326.1|1324.9|44
1628084720000|2021-08-04 13:45:20|1326.7|1325.5|1326.3|1325.1|1326.9|1325.7|1326.2|1325|77
1628084730000|2021-08-04 13:45:30|1326.4|1325.2|1327.3|1326.1|1327.3|1326.1|1326.4|1325.2|46
1628084740000|2021-08-04 13:45:40|1327.4|1326.2|1327|1325.8|1327.6|1326.4|1326.7|1325.5|57
1628084750000|2021-08-04 13:45:50|1326.9|1325.7|1327.1|1325.9|1327.2|1326|1326.9|1325.7|3
1628084760000|2021-08-04 13:46:00|1327|1325.8|1327.5|1326.3|1327.7|1326.5|1327|1325.8|83
1628084770000|2021-08-04 13:46:10|1327.4|1326.2|1327.9|1326.7|1327.9|1326.7|1327.4|1326.2|27
1628084780000|2021-08-04 13:46:20|1327.8|1326.6|1328.1|1326.9|1328.1|1326.9|1327.7|1326.5|12
1628084790000|2021-08-04 13:46:30|1328|1326.8|1328.6|1327.4|1328.6|1327.4|1328|1326.8|28
1628084800000|2021-08-04 13:46:40|1328.7|1327.5|1328.7|1327.5|1328.9|1327.7|1328.6|1327.4|34
1628084810000|2021-08-04 13:46:50|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.4|1327.2|69
1628084820000|2021-08-04 13:47:00|1328.8|1327.6|1328.4|1327.2|1328.8|1327.6|1328.4|1327.2|69
1628084830000|2021-08-04 13:47:10|1328.5|1327.3|1328.1|1326.9|1328.6|1327.4|1328.1|1326.9|29
1628084840000|2021-08-04 13:47:20|1328|1326.8|1328.5|1327.3|1328.5|1327.3|1327.9|1326.7|55
1628084850000|2021-08-04 13:47:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|17
1628084860000|2021-08-04 13:47:40|1328.8|1327.6|1329.1|1327.9|1329.4|1328.2|1328.6|1327.4|34
1628084870000|2021-08-04 13:47:50|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.6|1327.4|7
1628084880000|2021-08-04 13:48:00|1328.9|1327.7|1329.6|1328.4|1329.6|1328.4|1328.8|1327.6|29
1628084890000|2021-08-04 13:48:10|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.1|1327.9|34
1628084900000|2021-08-04 13:48:20|||||||||81
1628084910000|2021-08-04 13:48:30|1329.8|1328.6|1329.7|1328.5|1329.9|1328.7|1329.6|1328.4|34
1628084920000|2021-08-04 13:48:40|1329.6|1328.4|1329.5|1328.3|1329.9|1328.7|1329.4|1328.2|11
1628084930000|2021-08-04 13:48:50|1329.6|1328.4|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|8
1628084940000|2021-08-04 13:49:00|1329.7|1328.5|1330.3|1329.1|1330.4|1329.2|1329.7|1328.5|54
1628084950000|2021-08-04 13:49:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.1|1328.9|35
1628084960000|2021-08-04 13:49:20|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|17
1628084970000|2021-08-04 13:49:30|1330|1328.8|1330.1|1328.9|1330.3|1329.1|1329.9|1328.7|35
1628084980000|2021-08-04 13:49:40|1330|1328.8|1330.4|1329.2|1330.6|1329.4|1330|1328.8|16
1628084990000|2021-08-04 13:49:50|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|23
1628085000000|2021-08-04 13:50:00|1330.6|1329.4|1330.3|1329.1|1330.6|1329.4|1330.1|1328.9|50
1628085010000|2021-08-04 13:50:10|1330.1|1328.9|1330.1|1328.9|1330.6|1329.4|1330.1|1328.9|53
1628085020000|2021-08-04 13:50:20|1329.9|1328.7|1329.6|1328.4|1330.2|1329|1329.6|1328.4|56
1628085030000|2021-08-04 13:50:30|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|45
1628085040000|2021-08-04 13:50:40|1330.3|1329.1|1330.9|1329.7|1330.9|1329.7|1330.3|1329.1|47
1628085050000|2021-08-04 13:50:50|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|65
1628085060000|2021-08-04 13:51:00|1331|1329.8|1330.9|1329.7|1331.2|1330|1330.9|1329.7|99
1628085070000|2021-08-04 13:51:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|57
1628085080000|2021-08-04 13:51:20|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|68
1628085090000|2021-08-04 13:51:30|1330.4|1329.2|1330.8|1329.6|1330.9|1329.7|1330.4|1329.2|47
1628085100000|2021-08-04 13:51:40|1330.7|1329.5|1331.1|1329.9|1331.1|1329.9|1330.6|1329.4|20
1628085110000|2021-08-04 13:51:50|1330.9|1329.7|1330.4|1329.2|1330.9|1329.7|1330.4|1329.2|46
1628085120000|2021-08-04 13:52:00|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|36
1628085130000|2021-08-04 13:52:10|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|10
1628085140000|2021-08-04 13:52:20|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|8
1628085150000|2021-08-04 13:52:30|1330.2|1329|1330.4|1329.2|1330.5|1329.3|1330.2|1329|43
1628085160000|2021-08-04 13:52:40|1330.2|1329|1330.6|1329.4|1330.7|1329.5|1330|1328.8|39
1628085170000|2021-08-04 13:52:50|1330.5|1329.3|1329.7|1328.5|1330.5|1329.3|1329.7|1328.5|59
1628085180000|2021-08-04 13:53:00|1329.6|1328.4|1329.2|1328|1329.8|1328.6|1329.2|1328|23
1628085190000|2021-08-04 13:53:10|1329.1|1327.9|1330|1328.8|1330|1328.8|1329.1|1327.9|19
1628085200000|2021-08-04 13:53:20|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330|1328.8|5
1628085210000|2021-08-04 13:53:30|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|8
1628085220000|2021-08-04 13:53:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|2
1628085230000|2021-08-04 13:53:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.2|1329|19
1628085240000|2021-08-04 13:54:00|1330.5|1329.3|1330.9|1329.7|1330.9|1329.7|1330.5|1329.3|19
1628085250000|2021-08-04 13:54:10|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.4|1329.2|12
1628085260000|2021-08-04 13:54:20|1330.5|1329.3|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|13
1628085270000|2021-08-04 13:54:30|1330.2|1329|1330|1328.8|1330.4|1329.2|1329.9|1328.7|5
1628085280000|2021-08-04 13:54:40|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|7
1628085290000|2021-08-04 13:54:50|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|10
1628085300000|2021-08-04 13:55:00|1330.6|1329.4|1329.9|1328.7|1330.6|1329.4|1329.8|1328.6|13
1628085310000|2021-08-04 13:55:10|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.5|1328.3|13
1628085320000|2021-08-04 13:55:20|1329.8|1328.6|1329.4|1328.2|1329.8|1328.6|1329.4|1328.2|13
1628085330000|2021-08-04 13:55:30|1329.3|1328.1|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|12
1628085340000|2021-08-04 13:55:40|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|11
1628085350000|2021-08-04 13:55:50|1329.2|1328|1328.9|1327.7|1329.4|1328.2|1328.8|1327.6|61
1628085360000|2021-08-04 13:56:00|1328.7|1327.5|1328.4|1327.2|1328.8|1327.6|1328.4|1327.2|33
1628085370000|2021-08-04 13:56:10|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|19
1628085380000|2021-08-04 13:56:20|1328.2|1327|1328.1|1326.9|1328.3|1327.1|1328.1|1326.9|13
1628085390000|2021-08-04 13:56:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|8
1628085400000|2021-08-04 13:56:40|1328.4|1327.2|1329.9|1328.7|1329.9|1328.7|1328.1|1326.9|291
1628085410000|2021-08-04 13:56:50|1330|1328.8|1330|1328.8|1330|1328.8|1329.9|1328.7|7
1628085420000|2021-08-04 13:57:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|19
1628085430000|2021-08-04 13:57:10|1329.8|1328.6|1330|1328.8|1330.1|1328.9|1329.8|1328.6|17
1628085440000|2021-08-04 13:57:20|1329.9|1328.7|1329.4|1328.2|1329.9|1328.7|1329.4|1328.2|61
1628085450000|2021-08-04 13:57:30|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|5
1628085460000|2021-08-04 13:57:40|1329.3|1328.1|1329.1|1327.9|1329.4|1328.2|1329.1|1327.9|6
1628085470000|2021-08-04 13:57:50|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|15
1628085480000|2021-08-04 13:58:00|1329.2|1328|1329.6|1328.4|1329.6|1328.4|1329.2|1328|14
1628085490000|2021-08-04 13:58:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|31
1628085500000|2021-08-04 13:58:20|1329.5|1328.3|1329.6|1328.4|1329.7|1328.5|1329.5|1328.3|3
1628085510000|2021-08-04 13:58:30|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|12
1628085520000|2021-08-04 13:58:40|1329.5|1328.3|1329.9|1328.7|1329.9|1328.7|1329.4|1328.2|13
1628085530000|2021-08-04 13:58:50|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|18
1628085540000|2021-08-04 13:59:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|14
1628085550000|2021-08-04 13:59:10|1329.8|1328.6|1329.5|1328.3|1329.9|1328.7|1329.5|1328.3|38
1628085560000|2021-08-04 13:59:20|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.4|1328.2|15
1628085570000|2021-08-04 13:59:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|12
1628085580000|2021-08-04 13:59:40|1330|1328.8|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|6
1628085590000|2021-08-04 13:59:50|1329.8|1328.6|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|3
1628085600000|2021-08-04 14:00:00|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.8|1328.6|10
1628085610000|2021-08-04 14:00:10|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|12
1628085620000|2021-08-04 14:00:20|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|12
1628085630000|2021-08-04 14:00:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|29
1628085640000|2021-08-04 14:00:40|1329.8|1328.6|1330.1|1328.9|1330.1|1328.9|1329.8|1328.6|14
1628085650000|2021-08-04 14:00:50|1330|1328.8|1330.4|1329.2|1330.6|1329.4|1330|1328.8|17
1628085660000|2021-08-04 14:01:00|1330.3|1329.1|1330.7|1329.5|1330.7|1329.5|1330.3|1329.1|26
1628085670000|2021-08-04 14:01:10|1330.8|1329.6|1331.1|1329.9|1331.2|1330|1330.8|1329.6|99
1628085680000|2021-08-04 14:01:20|||||||||2
1628085690000|2021-08-04 14:01:30|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|11
1628085700000|2021-08-04 14:01:40|1330.8|1329.6|1330.4|1329.2|1330.8|1329.6|1330.4|1329.2|25
1628085710000|2021-08-04 14:01:50|1330.1|1328.9|1330.5|1329.3|1330.6|1329.4|1330.1|1328.9|23
1628085720000|2021-08-04 14:02:00|1330.4|1329.2|1330.1|1328.9|1330.6|1329.4|1330.1|1328.9|22
1628085730000|2021-08-04 14:02:10|1330|1328.8|1329.9|1328.7|1330.1|1328.9|1329.5|1328.3|76
1628085740000|2021-08-04 14:02:20|1329.6|1328.4|1329.7|1328.5|1329.9|1328.7|1329.6|1328.4|23
1628085750000|2021-08-04 14:02:30|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.8|1328.6|53
1628085760000|2021-08-04 14:02:40|1330.1|1328.9|1330.3|1329.1|1330.3|1329.1|1329.9|1328.7|36
1628085770000|2021-08-04 14:02:50|1330.4|1329.2|1330.1|1328.9|1330.4|1329.2|1330.1|1328.9|9
1628085780000|2021-08-04 14:03:00|1330|1328.8|1329.4|1328.2|1330|1328.8|1329.2|1328|19
1628085790000|2021-08-04 14:03:10|1329.3|1328.1|1328.8|1327.6|1329.3|1328.1|1328.8|1327.6|40
1628085800000|2021-08-04 14:03:20|1328.9|1327.7|1328.7|1327.5|1329|1327.8|1328.7|1327.5|41
1628085810000|2021-08-04 14:03:30|1328.8|1327.6|1329.3|1328.1|1329.3|1328.1|1328.8|1327.6|107
1628085820000|2021-08-04 14:03:40|1329.2|1328|1328.9|1327.7|1329.3|1328.1|1328.9|1327.7|6
1628085830000|2021-08-04 14:03:50|1329|1327.8|1329.2|1328|1329.3|1328.1|1328.9|1327.7|34
1628085840000|2021-08-04 14:04:00|1329.1|1327.9|1329.3|1328.1|1329.4|1328.2|1328.9|1327.7|58
1628085850000|2021-08-04 14:04:10|1329.2|1328|1329|1327.8|1329.2|1328|1328.9|1327.7|24
1628085860000|2021-08-04 14:04:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|7
1628085870000|2021-08-04 14:04:30|1328.8|1327.6|1329.1|1327.9|1329.1|1327.9|1328.6|1327.4|38
1628085880000|2021-08-04 14:04:40|1329.3|1328.1|1329.5|1328.3|1329.6|1328.4|1329.3|1328.1|10
1628085890000|2021-08-04 14:04:50|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|16
1628085900000|2021-08-04 14:05:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.3|1328.1|14
1628085910000|2021-08-04 14:05:10|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|2
1628085920000|2021-08-04 14:05:20|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|7
1628085930000|2021-08-04 14:05:30|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|13
1628085940000|2021-08-04 14:05:40|1329.7|1328.5|1329.1|1327.9|1329.9|1328.7|1329.1|1327.9|48
1628085950000|2021-08-04 14:05:50|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|11
1628085960000|2021-08-04 14:06:00|1329.3|1328.1|1329.1|1327.9|1329.4|1328.2|1329.1|1327.9|11
1628085970000|2021-08-04 14:06:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|9
1628085980000|2021-08-04 14:06:20|1329|1327.8|1328.4|1327.2|1329|1327.8|1328.3|1327.1|37
1628085990000|2021-08-04 14:06:30|1328.2|1327|1327.9|1326.7|1328.4|1327.2|1327.9|1326.7|16
1628086000000|2021-08-04 14:06:40|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1628086010000|2021-08-04 14:06:50|1327.9|1326.7|1327.7|1326.5|1328|1326.8|1327.7|1326.5|15
1628086020000|2021-08-04 14:07:00|1327.6|1326.4|1327.9|1326.7|1328.2|1327|1327.6|1326.4|6
1628086030000|2021-08-04 14:07:10|1327.8|1326.6|1328.1|1326.9|1328.1|1326.9|1327.8|1326.6|3
1628086040000|2021-08-04 14:07:20|1328|1326.8|1328.2|1327|1328.4|1327.2|1328|1326.8|16
1628086050000|2021-08-04 14:07:30|1328.3|1327.1|1328|1326.8|1328.3|1327.1|1327.9|1326.7|21
1628086060000|2021-08-04 14:07:40|1327.9|1326.7|1328.4|1327.2|1328.4|1327.2|1327.9|1326.7|40
1628086070000|2021-08-04 14:07:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|6
1628086080000|2021-08-04 14:08:00|1328.3|1327.1|1328.1|1326.9|1328.4|1327.2|1327.9|1326.7|18
1628086090000|2021-08-04 14:08:10|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|10
1628086100000|2021-08-04 14:08:20|1328|1326.8|1328.4|1327.2|1328.4|1327.2|1327.9|1326.7|57
1628086110000|2021-08-04 14:08:30|1328.3|1327.1|1328.8|1327.6|1328.9|1327.7|1328.3|1327.1|20
1628086120000|2021-08-04 14:08:40|1328.7|1327.5|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|8
1628086130000|2021-08-04 14:08:50|1328.3|1327.1|1328.8|1327.6|1328.9|1327.7|1328.3|1327.1|68
1628086140000|2021-08-04 14:09:00|1328.7|1327.5|1328.5|1327.3|1328.8|1327.6|1328.4|1327.2|18
1628086150000|2021-08-04 14:09:10|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|7
1628086160000|2021-08-04 14:09:20|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|8
1628086170000|2021-08-04 14:09:30|1328.5|1327.3|1328.3|1327.1|1328.5|1327.3|1328.1|1326.9|28
1628086180000|2021-08-04 14:09:40|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|10
1628086190000|2021-08-04 14:09:50|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|31
1628086200000|2021-08-04 14:10:00|1329.5|1328.3|1328.6|1327.4|1329.5|1328.3|1328.6|1327.4|88
1628086210000|2021-08-04 14:10:10|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.3|1327.1|31
1628086220000|2021-08-04 14:10:20|1328.7|1327.5|1329.1|1327.9|1329.1|1327.9|1328.7|1327.5|59
1628086230000|2021-08-04 14:10:30|1328.9|1327.7|1328.8|1327.6|1329.1|1327.9|1328.8|1327.6|13
1628086240000|2021-08-04 14:10:40|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|10
1628086250000|2021-08-04 14:10:50|1329|1327.8|1329.4|1328.2|1329.5|1328.3|1328.9|1327.7|18
1628086260000|2021-08-04 14:11:00|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329|1327.8|19
1628086270000|2021-08-04 14:11:10|1329.3|1328.1|1329.6|1328.4|1329.6|1328.4|1329.1|1327.9|6
1628086280000|2021-08-04 14:11:20|1329.4|1328.2|1329.4|1328.2|1329.6|1328.4|1329.1|1327.9|17
1628086290000|2021-08-04 14:11:30|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.5|1328.3|10
1628086300000|2021-08-04 14:11:40|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|26
1628086310000|2021-08-04 14:11:50|1329.6|1328.4|1330.1|1328.9|1330.1|1328.9|1329.6|1328.4|86
1628086320000|2021-08-04 14:12:00|1330.2|1329|1329.7|1328.5|1330.2|1329|1329.7|1328.5|123
1628086330000|2021-08-04 14:12:10|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|20
1628086340000|2021-08-04 14:12:20|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.3|1328.1|11
1628086350000|2021-08-04 14:12:30|1329.2|1328|1329.2|1328|1329.4|1328.2|1329.1|1327.9|16
1628086360000|2021-08-04 14:12:40|1329.1|1327.9|1329.2|1328|1329.4|1328.2|1329.1|1327.9|11
1628086370000|2021-08-04 14:12:50|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|5
1628086380000|2021-08-04 14:13:00|1328.9|1327.7|1328.6|1327.4|1328.9|1327.7|1328.1|1326.9|35
1628086390000|2021-08-04 14:13:10|1328.5|1327.3|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|18
1628086400000|2021-08-04 14:13:20|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|2
1628086410000|2021-08-04 14:13:30|||||||||4
1628086420000|2021-08-04 14:13:40|1328.4|1327.2|1327.9|1326.7|1328.5|1327.3|1327.9|1326.7|34
1628086430000|2021-08-04 14:13:50|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|40
1628086440000|2021-08-04 14:14:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|17
1628086450000|2021-08-04 14:14:10|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|6
1628086460000|2021-08-04 14:14:20|||||||||116
1628086470000|2021-08-04 14:14:30|||||||||39
1628086480000|2021-08-04 14:14:40|1327.6|1326.4|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|5
1628086490000|2021-08-04 14:14:50|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|4
1628086500000|2021-08-04 14:15:00|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|11
1628086510000|2021-08-04 14:15:10|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|15
1628086520000|2021-08-04 14:15:20|1327.1|1325.9|1327.5|1326.3|1327.7|1326.5|1327.1|1325.9|80
1628086530000|2021-08-04 14:15:30|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|7
1628086540000|2021-08-04 14:15:40|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|1
1628086550000|2021-08-04 14:15:50|||||||||7
1628086560000|2021-08-04 14:16:00|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|16
1628086570000|2021-08-04 14:16:10|1327.2|1326|1326.8|1325.6|1327.2|1326|1326.8|1325.6|23
1628086580000|2021-08-04 14:16:20|1326.7|1325.5|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|12
1628086590000|2021-08-04 14:16:30|1326.5|1325.3|1327.2|1326|1327.3|1326.1|1326.5|1325.3|42
1628086600000|2021-08-04 14:16:40|1327.3|1326.1|1326.9|1325.7|1327.3|1326.1|1326.7|1325.5|13
1628086610000|2021-08-04 14:16:50|1327|1325.8|1327|1325.8|1327.1|1325.9|1327|1325.8|30
1628086620000|2021-08-04 14:17:00|1326.9|1325.7|1326.6|1325.4|1327.1|1325.9|1326.6|1325.4|23
1628086630000|2021-08-04 14:17:10|||||||||5
1628086640000|2021-08-04 14:17:20|1326.8|1325.6|1326.6|1325.4|1326.9|1325.7|1326.6|1325.4|44
1628086650000|2021-08-04 14:17:30|1326.5|1325.3|1327.1|1325.9|1327.1|1325.9|1326.5|1325.3|26
1628086660000|2021-08-04 14:17:40|1327|1325.8|1327.3|1326.1|1327.3|1326.1|1327|1325.8|19
1628086670000|2021-08-04 14:17:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.2|1326|12
1628086680000|2021-08-04 14:18:00|1327.1|1325.9|1327.2|1326|1327.4|1326.2|1327|1325.8|58
1628086690000|2021-08-04 14:18:10|1327.1|1325.9|1327.6|1326.4|1327.9|1326.7|1327|1325.8|44
1628086700000|2021-08-04 14:18:20|1327.5|1326.3|1327.7|1326.5|1327.9|1326.7|1327.5|1326.3|52
1628086710000|2021-08-04 14:18:30|1327.8|1326.6|1327.5|1326.3|1327.9|1326.7|1327.4|1326.2|60
1628086720000|2021-08-04 14:18:40|1327.4|1326.2|1327.2|1326|1327.5|1326.3|1327.2|1326|5
1628086730000|2021-08-04 14:18:50|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.8|1325.6|14
1628086740000|2021-08-04 14:19:00|1327.1|1325.9|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|5
1628086750000|2021-08-04 14:19:10|1327.3|1326.1|1327.1|1325.9|1327.3|1326.1|1326.8|1325.6|39
1628086760000|2021-08-04 14:19:20|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.8|1325.6|6
1628086770000|2021-08-04 14:19:30|1326.8|1325.6|1327.6|1326.4|1327.7|1326.5|1326.8|1325.6|23
1628086780000|2021-08-04 14:19:40|1327.4|1326.2|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|5
1628086790000|2021-08-04 14:19:50|1327.5|1326.3|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|5
1628086800000|2021-08-04 14:20:00|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.1|1325.9|12
1628086810000|2021-08-04 14:20:10|1327.3|1326.1|1327|1325.8|1327.3|1326.1|1326.9|1325.7|20
1628086820000|2021-08-04 14:20:20|1327.1|1325.9|1327.1|1325.9|1327.3|1326.1|1327.1|1325.9|163
1628086830000|2021-08-04 14:20:30|1326.9|1325.7|1327.2|1326|1327.3|1326.1|1326.7|1325.5|90
1628086840000|2021-08-04 14:20:40|1327.3|1326.1|1327.8|1326.6|1327.8|1326.6|1327.1|1325.9|204
1628086850000|2021-08-04 14:20:50|1327.7|1326.5|1326.7|1325.5|1327.7|1326.5|1326.7|1325.5|65
1628086860000|2021-08-04 14:21:00|1326.8|1325.6|1327.2|1326|1327.3|1326.1|1326.7|1325.5|17
1628086870000|2021-08-04 14:21:10|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.1|1325.9|13
1628086880000|2021-08-04 14:21:20|1327.1|1325.9|1327.1|1325.9|1327.4|1326.2|1327.1|1325.9|74
1628086890000|2021-08-04 14:21:30|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|26
1628086900000|2021-08-04 14:21:40|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|10
1628086910000|2021-08-04 14:21:50|1327.5|1326.3|1327.1|1325.9|1327.5|1326.3|1327.1|1325.9|26
1628086920000|2021-08-04 14:22:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|26
1628086930000|2021-08-04 14:22:10|1326.6|1325.4|1327.6|1326.4|1327.6|1326.4|1326.6|1325.4|37
1628086940000|2021-08-04 14:22:20|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|6
1628086950000|2021-08-04 14:22:30|1327.7|1326.5|1327.4|1326.2|1327.9|1326.7|1327.3|1326.1|11
1628086960000|2021-08-04 14:22:40|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|4
1628086970000|2021-08-04 14:22:50|1327.5|1326.3|1327.1|1325.9|1327.6|1326.4|1327.1|1325.9|7
1628086980000|2021-08-04 14:23:00|1327|1325.8|1326.1|1324.9|1327|1325.8|1326.1|1324.9|12
1628086990000|2021-08-04 14:23:10|1326.4|1325.2|1326.1|1324.9|1326.4|1325.2|1325.7|1324.5|62
1628087000000|2021-08-04 14:23:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|6
1628087010000|2021-08-04 14:23:30|1326.1|1324.9|1326.4|1325.2|1326.6|1325.4|1326.1|1324.9|48
1628087020000|2021-08-04 14:23:40|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|53
1628087030000|2021-08-04 14:23:50|1326.5|1325.3|1326.1|1324.9|1326.6|1325.4|1326.1|1324.9|13
1628087040000|2021-08-04 14:24:00|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.7|1324.5|42
1628087050000|2021-08-04 14:24:10|1325.8|1324.6|1326.1|1324.9|1326.1|1324.9|1325.7|1324.5|8
1628087060000|2021-08-04 14:24:20|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|5
1628087070000|2021-08-04 14:24:30|1326|1324.8|1326|1324.8|1326.1|1324.9|1326|1324.8|8
1628087080000|2021-08-04 14:24:40|1325.9|1324.7|1325.9|1324.7|1326.1|1324.9|1325.8|1324.6|58
1628087090000|2021-08-04 14:24:50|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|26
1628087100000|2021-08-04 14:25:00|1325.8|1324.6|1324.9|1323.7|1325.8|1324.6|1324.8|1323.6|42
1628087110000|2021-08-04 14:25:10|1324.8|1323.6|1325|1323.8|1325.1|1323.9|1324.8|1323.6|5
1628087120000|2021-08-04 14:25:20|1325.1|1323.9|1325|1323.8|1325.4|1324.2|1325|1323.8|33
1628087130000|2021-08-04 14:25:30|1325.1|1323.9|1325.1|1323.9|1325.4|1324.2|1325|1323.8|26
1628087140000|2021-08-04 14:25:40|1325.2|1324|1324.8|1323.6|1325.4|1324.2|1324.8|1323.6|54
1628087150000|2021-08-04 14:25:50|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.6|1323.4|44
1628087160000|2021-08-04 14:26:00|1324.7|1323.5|1324.6|1323.4|1324.9|1323.7|1324.6|1323.4|38
1628087170000|2021-08-04 14:26:10|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.6|1323.4|14
1628087180000|2021-08-04 14:26:20|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|2
1628087190000|2021-08-04 14:26:30|1325.1|1323.9|1324.7|1323.5|1325.1|1323.9|1324.6|1323.4|17
1628087200000|2021-08-04 14:26:40|1324.8|1323.6|1325|1323.8|1325|1323.8|1324.8|1323.6|14
1628087210000|2021-08-04 14:26:50|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1325.1|1323.9|25
1628087220000|2021-08-04 14:27:00|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1325.1|1323.9|18
1628087230000|2021-08-04 14:27:10|1325.5|1324.3|1325|1323.8|1325.5|1324.3|1325|1323.8|35
1628087240000|2021-08-04 14:27:20|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1325.1|1323.9|14
1628087250000|2021-08-04 14:27:30|1325.5|1324.3|1324.8|1323.6|1325.5|1324.3|1324.6|1323.4|17
1628087260000|2021-08-04 14:27:40|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|14
1628087270000|2021-08-04 14:27:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325|1323.8|13
1628087280000|2021-08-04 14:28:00|1325.3|1324.1|1325.3|1324.1|1325.6|1324.4|1325.3|1324.1|36
1628087290000|2021-08-04 14:28:10|1325.2|1324|1325.2|1324|1325.3|1324.1|1325.2|1324|3
1628087300000|2021-08-04 14:28:20|1325.1|1323.9|1325.1|1323.9|1325.2|1324|1324.7|1323.5|21
1628087310000|2021-08-04 14:28:30|1325|1323.8|1324.8|1323.6|1325.1|1323.9|1324.8|1323.6|4
1628087320000|2021-08-04 14:28:40|1324.9|1323.7|1324.6|1323.4|1325.1|1323.9|1324.6|1323.4|66
1628087330000|2021-08-04 14:28:50|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.5|1323.3|18
1628087340000|2021-08-04 14:29:00|1324.7|1323.5|1324.4|1323.2|1324.7|1323.5|1324.4|1323.2|15
1628087350000|2021-08-04 14:29:10|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|47
1628087360000|2021-08-04 14:29:20|1324.6|1323.4|1324.6|1323.4|1324.9|1323.7|1324.5|1323.3|24
1628087370000|2021-08-04 14:29:30|1324.8|1323.6|1324.9|1323.7|1325|1323.8|1324.6|1323.4|12
1628087380000|2021-08-04 14:29:40|1325|1323.8|1325.2|1324|1325.4|1324.2|1325|1323.8|4
1628087390000|2021-08-04 14:29:50|1325.4|1324.2|1325.4|1324.2|1325.6|1324.4|1325.4|1324.2|7
1628087400000|2021-08-04 14:30:00|1325.2|1324|1324.8|1323.6|1325.2|1324|1324.4|1323.2|42
1628087410000|2021-08-04 14:30:10|1324.9|1323.7|1324.6|1323.4|1325.1|1323.9|1324.6|1323.4|13
1628087420000|2021-08-04 14:30:20|1324.4|1323.2|1324.7|1323.5|1324.9|1323.7|1324.4|1323.2|26
1628087430000|2021-08-04 14:30:30|1324.6|1323.4|1324.4|1323.2|1324.7|1323.5|1324.4|1323.2|13
1628087440000|2021-08-04 14:30:40|1324.5|1323.3|1324.6|1323.4|1324.7|1323.5|1324.4|1323.2|6
1628087450000|2021-08-04 14:30:50|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|8
1628087460000|2021-08-04 14:31:00|1324.6|1323.4|1324.6|1323.4|1324.8|1323.6|1323.9|1322.7|73
1628087470000|2021-08-04 14:31:10|1324.5|1323.3|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|21
1628087480000|2021-08-04 14:31:20|1324.6|1323.4|1323.9|1322.7|1324.6|1323.4|1323.9|1322.7|33
1628087490000|2021-08-04 14:31:30|1323.7|1322.5|1324.9|1323.7|1325.1|1323.9|1323.6|1322.4|116
1628087500000|2021-08-04 14:31:40|1325.6|1324.4|1324.9|1323.7|1326|1324.8|1324.9|1323.7|132
1628087510000|2021-08-04 14:31:50|1325.1|1323.9|1324.7|1323.5|1325.1|1323.9|1324.6|1323.4|22
1628087520000|2021-08-04 14:32:00|1324.6|1323.4|1324.8|1323.6|1324.9|1323.7|1324.2|1323|90
1628087530000|2021-08-04 14:32:10|1324.6|1323.4|1324.6|1323.4|1324.9|1323.7|1324.5|1323.3|38
1628087540000|2021-08-04 14:32:20|1324.9|1323.7|1324.6|1323.4|1324.9|1323.7|1324.5|1323.3|21
1628087550000|2021-08-04 14:32:30|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.6|1323.4|14
1628087560000|2021-08-04 14:32:40|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.6|1323.4|10
1628087570000|2021-08-04 14:32:50|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.6|1323.4|9
1628087580000|2021-08-04 14:33:00|1324.7|1323.5|1324.9|1323.7|1325.1|1323.9|1324.6|1323.4|29
1628087590000|2021-08-04 14:33:10|1325|1323.8|1325.4|1324.2|1325.4|1324.2|1325|1323.8|13
1628087600000|2021-08-04 14:33:20|1325.3|1324.1|1325.6|1324.4|1325.9|1324.7|1325.3|1324.1|44
1628087610000|2021-08-04 14:33:30|1325.7|1324.5|1326|1324.8|1326|1324.8|1325.7|1324.5|11
1628087620000|2021-08-04 14:33:40|1326.1|1324.9|1325.9|1324.7|1326.2|1325|1325.9|1324.7|64
1628087630000|2021-08-04 14:33:50|1325.6|1324.4|1326.4|1325.2|1326.4|1325.2|1325.6|1324.4|39
1628087640000|2021-08-04 14:34:00|1326.3|1325.1|1325.8|1324.6|1326.3|1325.1|1325.7|1324.5|59
1628087650000|2021-08-04 14:34:10|1325.9|1324.7|1325.6|1324.4|1326|1324.8|1325.6|1324.4|9
1628087660000|2021-08-04 14:34:20|1325.4|1324.2|1325.9|1324.7|1325.9|1324.7|1325.4|1324.2|11
1628087670000|2021-08-04 14:34:30|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.6|1324.4|12
1628087680000|2021-08-04 14:34:40|1326|1324.8|1326.1|1324.9|1326.3|1325.1|1326|1324.8|26
1628087690000|2021-08-04 14:34:50|1326.4|1325.2|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|8
1628087700000|2021-08-04 14:35:00|1326.5|1325.3|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|20
1628087710000|2021-08-04 14:35:10|1326.5|1325.3|1326.3|1325.1|1326.5|1325.3|1325.9|1324.7|24
1628087720000|2021-08-04 14:35:20|1326.2|1325|1326.2|1325|1326.4|1325.2|1326.2|1325|10
1628087730000|2021-08-04 14:35:30|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|22
1628087740000|2021-08-04 14:35:40|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|10
1628087750000|2021-08-04 14:35:50|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.9|1324.7|26
1628087760000|2021-08-04 14:36:00|1325.8|1324.6|1326.1|1324.9|1326.4|1325.2|1325.8|1324.6|29
1628087770000|2021-08-04 14:36:10|1326.3|1325.1|1326.5|1325.3|1326.6|1325.4|1326.3|1325.1|23
1628087780000|2021-08-04 14:36:20|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|13
1628087790000|2021-08-04 14:36:30|1326.8|1325.6|1327.1|1325.9|1327.1|1325.9|1326.7|1325.5|9
1628087800000|2021-08-04 14:36:40|1327|1325.8|1326.6|1325.4|1327|1325.8|1326.6|1325.4|11
1628087810000|2021-08-04 14:36:50|1326.4|1325.2|1326.5|1325.3|1326.6|1325.4|1326.4|1325.2|6
1628087820000|2021-08-04 14:37:00|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|12
1628087830000|2021-08-04 14:37:10|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|24
1628087840000|2021-08-04 14:37:20|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|15
1628087850000|2021-08-04 14:37:30|1327.1|1325.9|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|35
1628087860000|2021-08-04 14:37:40|1327.2|1326|1327.6|1326.4|1327.6|1326.4|1327.2|1326|23
1628087870000|2021-08-04 14:37:50|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|6
1628087880000|2021-08-04 14:38:00|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|16
1628087890000|2021-08-04 14:38:10|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|7
1628087900000|2021-08-04 14:38:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|6
1628087910000|2021-08-04 14:38:30|1327.5|1326.3|1327.7|1326.5|1327.9|1326.7|1327.5|1326.3|23
1628087920000|2021-08-04 14:38:40|1327.8|1326.6|1327.4|1326.2|1327.9|1326.7|1327.4|1326.2|5
1628087930000|2021-08-04 14:38:50|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|20
1628087940000|2021-08-04 14:39:00|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|7
1628087950000|2021-08-04 14:39:10|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|14
1628087960000|2021-08-04 14:39:20|1327.1|1325.9|1327.2|1326|1327.4|1326.2|1327.1|1325.9|17
1628087970000|2021-08-04 14:39:30|1327.4|1326.2|1326.8|1325.6|1327.4|1326.2|1326.8|1325.6|35
1628087980000|2021-08-04 14:39:40|1326.7|1325.5|1326.6|1325.4|1326.8|1325.6|1326.4|1325.2|17
1628087990000|2021-08-04 14:39:50|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|6
1628088000000|2021-08-04 14:40:00|1326.6|1325.4|1327|1325.8|1327|1325.8|1326.6|1325.4|12
1628088010000|2021-08-04 14:40:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|14
1628088020000|2021-08-04 14:40:20|||||||||3
1628088030000|2021-08-04 14:40:30|1327.1|1325.9|1326.7|1325.5|1327.1|1325.9|1326.6|1325.4|19
1628088040000|2021-08-04 14:40:40|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.8|1325.6|10
1628088050000|2021-08-04 14:40:50|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|1
1628088060000|2021-08-04 14:41:00|1327|1325.8|1326.4|1325.2|1327|1325.8|1326.4|1325.2|28
1628088070000|2021-08-04 14:41:10|1326.2|1325|1326.5|1325.3|1326.6|1325.4|1326.2|1325|12
1628088080000|2021-08-04 14:41:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|14
1628088090000|2021-08-04 14:41:30|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|9
1628088100000|2021-08-04 14:41:40|1326.2|1325|1326.2|1325|1326.4|1325.2|1326.2|1325|15
1628088110000|2021-08-04 14:41:50|1326.1|1324.9|1326.1|1324.9|1326.5|1325.3|1326.1|1324.9|13
1628088120000|2021-08-04 14:42:00|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.1|1324.9|17
1628088130000|2021-08-04 14:42:10|1326.5|1325.3|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|7
1628088140000|2021-08-04 14:42:20|1326.1|1324.9|1326.9|1325.7|1326.9|1325.7|1326.1|1324.9|6
1628088150000|2021-08-04 14:42:30|1327.4|1326.2|1327.1|1325.9|1327.4|1326.2|1326.9|1325.7|15
1628088170000|2021-08-04 14:42:50|1327.3|1326.1|1327.4|1326.2|1327.6|1326.4|1327.3|1326.1|43
1628088180000|2021-08-04 14:43:00|1327.1|1325.9|1327.3|1326.1|1327.3|1326.1|1326.9|1325.7|18
1628088190000|2021-08-04 14:43:10|1327.2|1326|1326.9|1325.7|1327.2|1326|1326.6|1325.4|12
1628088200000|2021-08-04 14:43:20|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|28
1628088210000|2021-08-04 14:43:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1628088220000|2021-08-04 14:43:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|14
1628088230000|2021-08-04 14:43:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|11
1628088240000|2021-08-04 14:44:00|1326.8|1325.6|1327.1|1325.9|1327.1|1325.9|1326.8|1325.6|11
1628088250000|2021-08-04 14:44:10|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|10
1628088260000|2021-08-04 14:44:20|1327|1325.8|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|9
1628088270000|2021-08-04 14:44:30|1326.7|1325.5|1326|1324.8|1326.7|1325.5|1325.9|1324.7|36
1628088280000|2021-08-04 14:44:40|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326|1324.8|5
1628088290000|2021-08-04 14:44:50|1326.2|1325|1326.1|1324.9|1326.3|1325.1|1326.1|1324.9|2
1628088300000|2021-08-04 14:45:00|1325.9|1324.7|1326.1|1324.9|1326.3|1325.1|1325.9|1324.7|19
1628088310000|2021-08-04 14:45:10|1326.2|1325|1326.9|1325.7|1326.9|1325.7|1326.2|1325|16
1628088320000|2021-08-04 14:45:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|4
1628088330000|2021-08-04 14:45:30|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|11
1628088340000|2021-08-04 14:45:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628088350000|2021-08-04 14:45:50|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|4
1628088360000|2021-08-04 14:46:00|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.6|1325.4|12
1628088370000|2021-08-04 14:46:10|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.5|1325.3|11
1628088380000|2021-08-04 14:46:20|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|6
1628088390000|2021-08-04 14:46:30|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|3
1628088400000|2021-08-04 14:46:40|1326.6|1325.4|1327.1|1325.9|1327.1|1325.9|1326.6|1325.4|6
1628088410000|2021-08-04 14:46:50|1327.3|1326.1|1327.1|1325.9|1327.3|1326.1|1327.1|1325.9|20
1628088420000|2021-08-04 14:47:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|16
1628088430000|2021-08-04 14:47:10|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|16
1628088440000|2021-08-04 14:47:20|1326.4|1325.2|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|100
1628088450000|2021-08-04 14:47:30|1326.2|1325|1325.9|1324.7|1326.3|1325.1|1325.4|1324.2|57
1628088460000|2021-08-04 14:47:40|1325.8|1324.6|1325.9|1324.7|1326.1|1324.9|1325.6|1324.4|12
1628088470000|2021-08-04 14:47:50|1325.8|1324.6|1325.6|1324.4|1325.9|1324.7|1325.6|1324.4|9
1628088480000|2021-08-04 14:48:00|1325.5|1324.3|1325.1|1323.9|1325.5|1324.3|1325.1|1323.9|10
1628088490000|2021-08-04 14:48:10|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|6
1628088500000|2021-08-04 14:48:20|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.2|1324|13
1628088510000|2021-08-04 14:48:30|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|6
1628088520000|2021-08-04 14:48:40|1325.1|1323.9|1325.4|1324.2|1325.5|1324.3|1325.1|1323.9|21
1628088530000|2021-08-04 14:48:50|||||||||1
1628088540000|2021-08-04 14:49:00|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|8
1628088550000|2021-08-04 14:49:10|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|3
1628088570000|2021-08-04 14:49:30|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|4
1628088580000|2021-08-04 14:49:40|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|8
1628088590000|2021-08-04 14:49:50|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|4
1628088600000|2021-08-04 14:50:00|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|12
1628088610000|2021-08-04 14:50:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|3
1628088620000|2021-08-04 14:50:20|||||||||6
1628088630000|2021-08-04 14:50:30|||||||||2
1628088640000|2021-08-04 14:50:40|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|5
1628088650000|2021-08-04 14:50:50|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|3
1628088660000|2021-08-04 14:51:00|1325.7|1324.5|1325.7|1324.5|1325.8|1324.6|1325.6|1324.4|13
1628088670000|2021-08-04 14:51:10|1325.6|1324.4|1325.4|1324.2|1325.6|1324.4|1325.4|1324.2|14
1628088680000|2021-08-04 14:51:20|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|1
1628088690000|2021-08-04 14:51:30|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|5
1628088700000|2021-08-04 14:51:40|1325.6|1324.4|1325.9|1324.7|1326.1|1324.9|1325.6|1324.4|12
1628088710000|2021-08-04 14:51:50|1326|1324.8|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|11
1628088720000|2021-08-04 14:52:00|||||||||11
1628088730000|2021-08-04 14:52:10|1326.1|1324.9|1326.1|1324.9|1326.2|1325|1326.1|1324.9|4
1628088740000|2021-08-04 14:52:20|1326.2|1325|1325.8|1324.6|1326.2|1325|1325.7|1324.5|31
1628088750000|2021-08-04 14:52:30|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.4|1324.2|13
1628088760000|2021-08-04 14:52:40|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|3
1628088770000|2021-08-04 14:52:50|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.4|1324.2|2
1628088780000|2021-08-04 14:53:00|1325.4|1324.2|1325.8|1324.6|1325.8|1324.6|1325.4|1324.2|6
1628088790000|2021-08-04 14:53:10|1325.7|1324.5|1326.4|1325.2|1326.4|1325.2|1325.7|1324.5|11
1628088800000|2021-08-04 14:53:20|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|11
1628088810000|2021-08-04 14:53:30|1326.6|1325.4|1326.8|1325.6|1326.8|1325.6|1326.6|1325.4|7
1628088820000|2021-08-04 14:53:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|9
1628088830000|2021-08-04 14:53:50|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|2
1628088840000|2021-08-04 14:54:00|1326.9|1325.7|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|30
1628088850000|2021-08-04 14:54:10|1326.7|1325.5|1327|1325.8|1327.1|1325.9|1326.7|1325.5|18
1628088860000|2021-08-04 14:54:20|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|2
1628088870000|2021-08-04 14:54:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|3
1628088880000|2021-08-04 14:54:40|1326.4|1325.2|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|25
1628088890000|2021-08-04 14:54:50|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.2|1325|7
1628088900000|2021-08-04 14:55:00|1326.3|1325.1|1326|1324.8|1326.4|1325.2|1326|1324.8|10
1628088910000|2021-08-04 14:55:10|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|3
1628088920000|2021-08-04 14:55:20|1326|1324.8|1326.3|1325.1|1326.3|1325.1|1326|1324.8|7
1628088930000|2021-08-04 14:55:30|1326.2|1325|1326.6|1325.4|1326.6|1325.4|1326.2|1325|11
1628088940000|2021-08-04 14:55:40|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|17
1628088950000|2021-08-04 14:55:50|1326.1|1324.9|1326.1|1324.9|1326.4|1325.2|1326.1|1324.9|6
1628088960000|2021-08-04 14:56:00|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|6
1628088970000|2021-08-04 14:56:10|1326|1324.8|1326.6|1325.4|1326.6|1325.4|1326|1324.8|12
1628088990000|2021-08-04 14:56:30|||||||||3
1628089000000|2021-08-04 14:56:40|1326.8|1325.6|1326.5|1325.3|1326.9|1325.7|1326.5|1325.3|13
1628089010000|2021-08-04 14:56:50|1326.4|1325.2|1326.5|1325.3|1326.6|1325.4|1326.2|1325|9
1628089020000|2021-08-04 14:57:00|1326.4|1325.2|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|95
1628089030000|2021-08-04 14:57:10|||||||||20
1628089040000|2021-08-04 14:57:20|1326.6|1325.4|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|15
1628089050000|2021-08-04 14:57:30|1326.6|1325.4|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|10
1628089060000|2021-08-04 14:57:40|||||||||8
1628089080000|2021-08-04 14:58:00|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|13
1628089090000|2021-08-04 14:58:10|1327|1325.8|1326.8|1325.6|1327.1|1325.9|1326.8|1325.6|12
1628089100000|2021-08-04 14:58:20|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|2
1628089110000|2021-08-04 14:58:30|1326.7|1325.5|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|2
1628089120000|2021-08-04 14:58:40|1326.1|1324.9|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|15
1628089130000|2021-08-04 14:58:50|1326.1|1324.9|1326.3|1325.1|1326.3|1325.1|1326.1|1324.9|22
1628089140000|2021-08-04 14:59:00|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.9|1324.7|8
1628089150000|2021-08-04 14:59:10|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|5
1628089160000|2021-08-04 14:59:20|1326.1|1324.9|1326.6|1325.4|1326.6|1325.4|1326|1324.8|19
1628089170000|2021-08-04 14:59:30|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|3
1628089180000|2021-08-04 14:59:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|4
1628089190000|2021-08-04 14:59:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|8
1628089200000|2021-08-04 15:00:00|1326.9|1325.7|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|14
1628089210000|2021-08-04 15:00:10|1327.7|1326.5|1327.9|1326.7|1328|1326.8|1327.7|1326.5|42
1628089220000|2021-08-04 15:00:20|1328|1326.8|1328|1326.8|1328.4|1327.2|1327.8|1326.6|55
1628089230000|2021-08-04 15:00:30|1327.9|1326.7|1328.2|1327|1328.2|1327|1327.6|1326.4|9
1628089240000|2021-08-04 15:00:40|1328.3|1327.1|1328.1|1326.9|1328.4|1327.2|1328.1|1326.9|9
1628089250000|2021-08-04 15:00:50|1328|1326.8|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|5
1628089260000|2021-08-04 15:01:00|1328|1326.8|1327.7|1326.5|1328.1|1326.9|1327.6|1326.4|33
1628089270000|2021-08-04 15:01:10|1327.8|1326.6|1327.9|1326.7|1328.4|1327.2|1327.6|1326.4|58
1628089280000|2021-08-04 15:01:20|||||||||10
1628089290000|2021-08-04 15:01:30|1327.6|1326.4|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|22
1628089300000|2021-08-04 15:01:40|1327.8|1326.6|1327.6|1326.4|1328.1|1326.9|1327.6|1326.4|31
1628089310000|2021-08-04 15:01:50|1327.7|1326.5|1328|1326.8|1328|1326.8|1327.4|1326.2|6
1628089320000|2021-08-04 15:02:00|1327.9|1326.7|1328.1|1326.9|1328.4|1327.2|1327.7|1326.5|42
1628089330000|2021-08-04 15:02:10|1328|1326.8|1328.1|1326.9|1328.3|1327.1|1328|1326.8|8
1628089340000|2021-08-04 15:02:20|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|3
1628089350000|2021-08-04 15:02:30|1328.5|1327.3|1328.1|1326.9|1328.5|1327.3|1328.1|1326.9|12
1628089360000|2021-08-04 15:02:40|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328|1326.8|17
1628089370000|2021-08-04 15:02:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1628089380000|2021-08-04 15:03:00|1328.2|1327|1328.2|1327|1328.5|1327.3|1327.8|1326.6|30
1628089390000|2021-08-04 15:03:10|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1328.2|1327|10
1628089400000|2021-08-04 15:03:20|1328.4|1327.2|1328.7|1327.5|1328.7|1327.5|1328.2|1327|25
1628089410000|2021-08-04 15:03:30|1328.6|1327.4|1328.9|1327.7|1328.9|1327.7|1328.5|1327.3|8
1628089420000|2021-08-04 15:03:40|1328.5|1327.3|1328.9|1327.7|1328.9|1327.7|1328.5|1327.3|2
1628089430000|2021-08-04 15:03:50|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|1
1628089440000|2021-08-04 15:04:00|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|9
1628089450000|2021-08-04 15:04:10|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.4|1327.2|26
1628089460000|2021-08-04 15:04:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.7|1327.5|9
1628089470000|2021-08-04 15:04:30|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.7|1327.5|6
1628089480000|2021-08-04 15:04:40|1328.7|1327.5|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|1
1628089490000|2021-08-04 15:04:50|1328.9|1327.7|1329|1327.8|1329.2|1328|1328.9|1327.7|32
1628089500000|2021-08-04 15:05:00|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.7|1327.5|13
1628089510000|2021-08-04 15:05:10|1328.9|1327.7|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|7
1628089520000|2021-08-04 15:05:20|||||||||2
1628089530000|2021-08-04 15:05:30|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|3
1628089540000|2021-08-04 15:05:40|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|8
1628089550000|2021-08-04 15:05:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|2
1628089560000|2021-08-04 15:06:00|1328.8|1327.6|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|16
1628089570000|2021-08-04 15:06:10|1328.9|1327.7|1329.1|1327.9|1329.2|1328|1328.9|1327.7|49
1628089580000|2021-08-04 15:06:20|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|3
1628089590000|2021-08-04 15:06:30|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|1
1628089600000|2021-08-04 15:06:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|5
1628089610000|2021-08-04 15:06:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|4
1628089620000|2021-08-04 15:07:00|1328.9|1327.7|1328.8|1327.6|1329|1327.8|1328.8|1327.6|6
1628089630000|2021-08-04 15:07:10|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|1
1628089640000|2021-08-04 15:07:20|||||||||4
1628089650000|2021-08-04 15:07:30|1328.8|1327.6|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|2
1628089660000|2021-08-04 15:07:40|1328.7|1327.5|1329.1|1327.9|1329.1|1327.9|1328.7|1327.5|4
1628089680000|2021-08-04 15:08:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|16
1628089690000|2021-08-04 15:08:10|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|22
1628089700000|2021-08-04 15:08:20|1328.7|1327.5|1329.2|1328|1329.2|1328|1328.7|1327.5|74
1628089710000|2021-08-04 15:08:30|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|12
1628089720000|2021-08-04 15:08:40|1329.1|1327.9|1329.4|1328.2|1329.4|1328.2|1329.1|1327.9|16
1628089730000|2021-08-04 15:08:50|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329|1327.8|11
1628089740000|2021-08-04 15:09:00|1329|1327.8|1328.5|1327.3|1329.1|1327.9|1328.5|1327.3|10
1628089750000|2021-08-04 15:09:10|1328.6|1327.4|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|6
1628089760000|2021-08-04 15:09:20|1328.6|1327.4|1328.3|1327.1|1328.7|1327.5|1328.3|1327.1|24
1628089770000|2021-08-04 15:09:30|1328.2|1327|1328.1|1326.9|1328.3|1327.1|1328.1|1326.9|5
1628089780000|2021-08-04 15:09:40|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|19
1628089790000|2021-08-04 15:09:50|1327.9|1326.7|1327.9|1326.7|1328.4|1327.2|1327.9|1326.7|28
1628089800000|2021-08-04 15:10:00|1327.8|1326.6|1327.6|1326.4|1327.8|1326.6|1327.6|1326.4|14
1628089810000|2021-08-04 15:10:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|7
1628089820000|2021-08-04 15:10:20|1327.6|1326.4|1327.7|1326.5|1327.9|1326.7|1327.6|1326.4|13
1628089830000|2021-08-04 15:10:30|1327.9|1326.7|1327.6|1326.4|1327.9|1326.7|1327.6|1326.4|6
1628089840000|2021-08-04 15:10:40|1327.8|1326.6|1327.6|1326.4|1327.8|1326.6|1327.4|1326.2|18
1628089850000|2021-08-04 15:10:50|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|4
1628089860000|2021-08-04 15:11:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|10
1628089870000|2021-08-04 15:11:10|1327.4|1326.2|1327.6|1326.4|1327.7|1326.5|1327.4|1326.2|20
1628089880000|2021-08-04 15:11:20|1327.7|1326.5|1327.6|1326.4|1327.9|1326.7|1327.6|1326.4|8
1628089890000|2021-08-04 15:11:30|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|1
1628089900000|2021-08-04 15:11:40|1328|1326.8|1327.4|1326.2|1328|1326.8|1327.4|1326.2|18
1628089910000|2021-08-04 15:11:50|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|12
1628089920000|2021-08-04 15:12:00|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|14
1628089930000|2021-08-04 15:12:10|1327.9|1326.7|1327.6|1326.4|1327.9|1326.7|1327.6|1326.4|26
1628089940000|2021-08-04 15:12:20|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|19
1628089950000|2021-08-04 15:12:30|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|7
1628089960000|2021-08-04 15:12:40|1327.2|1326|1327.2|1326|1327.4|1326.2|1327.1|1325.9|14
1628089970000|2021-08-04 15:12:50|1327.1|1325.9|1327.1|1325.9|1327.4|1326.2|1327.1|1325.9|4
1628089980000|2021-08-04 15:13:00|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|8
1628089990000|2021-08-04 15:13:10|1327.5|1326.3|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|11
1628090000000|2021-08-04 15:13:20|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|12
1628090010000|2021-08-04 15:13:30|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|44
1628090020000|2021-08-04 15:13:40|1327.3|1326.1|1327.5|1326.3|1327.6|1326.4|1327.3|1326.1|4
1628090030000|2021-08-04 15:13:50|1327.4|1326.2|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|6
1628090040000|2021-08-04 15:14:00|1327.3|1326.1|1327.1|1325.9|1327.3|1326.1|1326.9|1325.7|18
1628090050000|2021-08-04 15:14:10|1327.2|1326|1327.3|1326.1|1327.4|1326.2|1327.2|1326|6
1628090060000|2021-08-04 15:14:20|1327.4|1326.2|1327.1|1325.9|1327.4|1326.2|1327.1|1325.9|4
1628090070000|2021-08-04 15:14:30|1327.4|1326.2|1327|1325.8|1327.4|1326.2|1327|1325.8|15
1628090080000|2021-08-04 15:14:40|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|19
1628090090000|2021-08-04 15:14:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|18
1628090100000|2021-08-04 15:15:00|1327|1325.8|1326.8|1325.6|1327.1|1325.9|1326.8|1325.6|25
1628090110000|2021-08-04 15:15:10|1326.7|1325.5|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|62
1628090120000|2021-08-04 15:15:20|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.4|1325.2|56
1628090140000|2021-08-04 15:15:40|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327|1325.8|6
1628090150000|2021-08-04 15:15:50|1327.3|1326.1|1327.1|1325.9|1327.3|1326.1|1327.1|1325.9|27
1628090160000|2021-08-04 15:16:00|1327.2|1326|1327.5|1326.3|1327.6|1326.4|1327.1|1325.9|18
1628090170000|2021-08-04 15:16:10|1327.6|1326.4|1328|1326.8|1328|1326.8|1327.6|1326.4|61
1628090180000|2021-08-04 15:16:20|1327.9|1326.7|1327.3|1326.1|1327.9|1326.7|1327.3|1326.1|19
1628090190000|2021-08-04 15:16:30|||||||||1
1628090200000|2021-08-04 15:16:40|1327.4|1326.2|1327.1|1325.9|1327.4|1326.2|1327.1|1325.9|1
1628090210000|2021-08-04 15:16:50|||||||||4
1628090220000|2021-08-04 15:17:00|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|3
1628090230000|2021-08-04 15:17:10|1326.8|1325.6|1326.4|1325.2|1326.9|1325.7|1326.4|1325.2|24
1628090240000|2021-08-04 15:17:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|20
1628090250000|2021-08-04 15:17:30|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|3
1628090260000|2021-08-04 15:17:40|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628090270000|2021-08-04 15:17:50|||||||||5
1628090280000|2021-08-04 15:18:00|1326.5|1325.3|1326.1|1324.9|1326.6|1325.4|1326.1|1324.9|97
1628090290000|2021-08-04 15:18:10|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|8
1628090300000|2021-08-04 15:18:20|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|30
1628090310000|2021-08-04 15:18:30|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|18
1628090320000|2021-08-04 15:18:40|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.6|1324.4|29
1628090330000|2021-08-04 15:18:50|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|10
1628090340000|2021-08-04 15:19:00|1325.9|1324.7|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|21
1628090350000|2021-08-04 15:19:10|1326|1324.8|1326.4|1325.2|1326.4|1325.2|1325.9|1324.7|9
1628090360000|2021-08-04 15:19:20|1326.3|1325.1|1326.4|1325.2|1326.5|1325.3|1326.3|1325.1|79
1628090370000|2021-08-04 15:19:30|1326.3|1325.1|1325.9|1324.7|1326.3|1325.1|1325.8|1324.6|25
1628090380000|2021-08-04 15:19:40|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|2
1628090390000|2021-08-04 15:19:50|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|15
1628090400000|2021-08-04 15:20:00|1326|1324.8|1326.1|1324.9|1326.3|1325.1|1326|1324.8|12
1628090410000|2021-08-04 15:20:10|1326|1324.8|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|7
1628090420000|2021-08-04 15:20:20|||||||||7
1628090430000|2021-08-04 15:20:30|1325.7|1324.5|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|5
1628090450000|2021-08-04 15:20:50|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.2|1324|65
1628090460000|2021-08-04 15:21:00|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.2|1324|7
1628090470000|2021-08-04 15:21:10|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|5
1628090480000|2021-08-04 15:21:20|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|8
1628090490000|2021-08-04 15:21:30|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.2|1324|4
1628090500000|2021-08-04 15:21:40|1325.3|1324.1|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|2
1628090510000|2021-08-04 15:21:50|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|2
1628090520000|2021-08-04 15:22:00|1325.4|1324.2|1325.1|1323.9|1325.4|1324.2|1324.9|1323.7|7
1628090530000|2021-08-04 15:22:10|1325.2|1324|1325.4|1324.2|1325.6|1324.4|1325.1|1323.9|15
1628090540000|2021-08-04 15:22:20|1325.5|1324.3|1325.7|1324.5|1325.9|1324.7|1325.5|1324.3|18
1628090550000|2021-08-04 15:22:30|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|3
1628090560000|2021-08-04 15:22:40|1325.8|1324.6|1326.2|1325|1326.2|1325|1325.8|1324.6|5
1628090570000|2021-08-04 15:22:50|1326.1|1324.9|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|3
1628090580000|2021-08-04 15:23:00|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|9
1628090600000|2021-08-04 15:23:20|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|4
1628090610000|2021-08-04 15:23:30|1326.2|1325|1325.6|1324.4|1326.2|1325|1325.6|1324.4|35
1628090620000|2021-08-04 15:23:40|1325.7|1324.5|1325.9|1324.7|1326.1|1324.9|1325.6|1324.4|24
1628090630000|2021-08-04 15:23:50|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|6
1628090640000|2021-08-04 15:24:00|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|13
1628090650000|2021-08-04 15:24:10|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|27
1628090660000|2021-08-04 15:24:20|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.7|1324.5|30
1628090670000|2021-08-04 15:24:30|1326|1324.8|1326|1324.8|1326|1324.8|1325.9|1324.7|6
1628090680000|2021-08-04 15:24:40|1325.9|1324.7|1326.3|1325.1|1326.3|1325.1|1325.9|1324.7|5
1628090690000|2021-08-04 15:24:50|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.6|1324.4|15
1628090700000|2021-08-04 15:25:00|||||||||13
1628090710000|2021-08-04 15:25:10|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|45
1628090720000|2021-08-04 15:25:20|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|18
1628090730000|2021-08-04 15:25:30|||||||||1
1628090740000|2021-08-04 15:25:40|1326.1|1324.9|1326.3|1325.1|1326.4|1325.2|1326.1|1324.9|17
1628090750000|2021-08-04 15:25:50|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|14
1628090760000|2021-08-04 15:26:00|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.9|1324.7|17
1628090770000|2021-08-04 15:26:10|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|7
1628090780000|2021-08-04 15:26:20|||||||||6
1628090790000|2021-08-04 15:26:30|1325.8|1324.6|1326.1|1324.9|1326.2|1325|1325.8|1324.6|9
1628090800000|2021-08-04 15:26:40|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|50
1628090810000|2021-08-04 15:26:50|1326.2|1325|1326.1|1324.9|1326.4|1325.2|1326.1|1324.9|4
1628090820000|2021-08-04 15:27:00|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|11
1628090830000|2021-08-04 15:27:10|1326.2|1325|1326.3|1325.1|1326.4|1325.2|1326.2|1325|30
1628090840000|2021-08-04 15:27:20|1326.2|1325|1326.2|1325|1326.4|1325.2|1326.2|1325|8
1628090850000|2021-08-04 15:27:30|1326.4|1325.2|1326.8|1325.6|1326.9|1325.7|1326.4|1325.2|13
1628090860000|2021-08-04 15:27:40|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|4
1628090870000|2021-08-04 15:27:50|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.2|1325|50
1628090880000|2021-08-04 15:28:00|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1325.9|1324.7|41
1628090890000|2021-08-04 15:28:10|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|57
1628090900000|2021-08-04 15:28:20|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|15
1628090910000|2021-08-04 15:28:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|33
1628090920000|2021-08-04 15:28:40|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|8
1628090930000|2021-08-04 15:28:50|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|14
1628090940000|2021-08-04 15:29:00|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|10
1628090950000|2021-08-04 15:29:10|1327|1325.8|1326.8|1325.6|1327|1325.8|1326.8|1325.6|29
1628090960000|2021-08-04 15:29:20|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|0
1628090970000|2021-08-04 15:29:30|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|0
1628090980000|2021-08-04 15:29:40|1326.7|1325.5|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|23
1628090990000|2021-08-04 15:29:50|1326.6|1325.4|1326.8|1325.6|1326.9|1325.7|1326.6|1325.4|19
1628091000000|2021-08-04 15:30:00|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.6|1325.4|8
1628091010000|2021-08-04 15:30:10|1326.8|1325.6|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|2
1628091020000|2021-08-04 15:30:20|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.4|1325.2|15
1628091030000|2021-08-04 15:30:30|1326.6|1325.4|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|1
1628091040000|2021-08-04 15:30:40|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|60
1628091050000|2021-08-04 15:30:50|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|11
1628091060000|2021-08-04 15:31:00|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|4
1628091070000|2021-08-04 15:31:10|1326.7|1325.5|1326.2|1325|1326.7|1325.5|1326.2|1325|16
1628091080000|2021-08-04 15:31:20|1326.3|1325.1|1326.3|1325.1|1326.4|1325.2|1326.2|1325|13
1628091090000|2021-08-04 15:31:30|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|5
1628091110000|2021-08-04 15:31:50|||||||||1
1628091120000|2021-08-04 15:32:00|1326.7|1325.5|1326.4|1325.2|1326.9|1325.7|1326.4|1325.2|19
1628091130000|2021-08-04 15:32:10|||||||||1
1628091140000|2021-08-04 15:32:20|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|3
1628091160000|2021-08-04 15:32:40|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|5
1628091170000|2021-08-04 15:32:50|1326.7|1325.5|1325.9|1324.7|1326.7|1325.5|1325.9|1324.7|11
1628091180000|2021-08-04 15:33:00|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|7
1628091190000|2021-08-04 15:33:10|1326.1|1324.9|1325.9|1324.7|1326.3|1325.1|1325.9|1324.7|11
1628091200000|2021-08-04 15:33:20|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|24
1628091210000|2021-08-04 15:33:30|||||||||1
1628091220000|2021-08-04 15:33:40|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|2
1628091230000|2021-08-04 15:33:50|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|2
1628091240000|2021-08-04 15:34:00|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|8
1628091250000|2021-08-04 15:34:10|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|28
1628091260000|2021-08-04 15:34:20|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|5
1628091270000|2021-08-04 15:34:30|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|11
1628091280000|2021-08-04 15:34:40|||||||||27
1628091290000|2021-08-04 15:34:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|8
1628091300000|2021-08-04 15:35:00|1325.4|1324.2|1325.7|1324.5|1325.7|1324.5|1325.4|1324.2|12
1628091310000|2021-08-04 15:35:10|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.7|1324.5|54
1628091320000|2021-08-04 15:35:20|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|8
1628091330000|2021-08-04 15:35:30|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|17
1628091340000|2021-08-04 15:35:40|||||||||38
1628091350000|2021-08-04 15:35:50|||||||||52
1628091360000|2021-08-04 15:36:00|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1326.1|1324.9|5
1628091370000|2021-08-04 15:36:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|6
1628091380000|2021-08-04 15:36:20|||||||||3
1628091390000|2021-08-04 15:36:30|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|9
1628091400000|2021-08-04 15:36:40|1326|1324.8|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|18
1628091410000|2021-08-04 15:36:50|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|8
1628091420000|2021-08-04 15:37:00|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.9|1324.7|55
1628091430000|2021-08-04 15:37:10|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|137
1628091440000|2021-08-04 15:37:20|1325.8|1324.6|1325.6|1324.4|1325.8|1324.6|1325.6|1324.4|40
1628091450000|2021-08-04 15:37:30|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|13
1628091460000|2021-08-04 15:37:40|1325.7|1324.5|1325.2|1324|1325.7|1324.5|1325.2|1324|41
1628091470000|2021-08-04 15:37:50|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|8
1628091480000|2021-08-04 15:38:00|1324.8|1323.6|1323.4|1322.2|1324.8|1323.6|1323.4|1322.2|63
1628091490000|2021-08-04 15:38:10|1323.7|1322.5|1323.9|1322.7|1323.9|1322.7|1323.5|1322.3|23
1628091500000|2021-08-04 15:38:20|1323.8|1322.6|1323.9|1322.7|1323.9|1322.7|1323.7|1322.5|26
1628091510000|2021-08-04 15:38:30|1323.7|1322.5|1323.7|1322.5|1323.8|1322.6|1323.4|1322.2|25
1628091520000|2021-08-04 15:38:40|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|8
1628091530000|2021-08-04 15:38:50|1323.7|1322.5|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|11
1628091540000|2021-08-04 15:39:00|1323.6|1322.4|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|14
1628091550000|2021-08-04 15:39:10|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|4
1628091560000|2021-08-04 15:39:20|||||||||2
1628091570000|2021-08-04 15:39:30|1323.5|1322.3|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|28
1628091580000|2021-08-04 15:39:40|1323.6|1322.4|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|5
1628091590000|2021-08-04 15:39:50|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|5
1628091600000|2021-08-04 15:40:00|1323.6|1322.4|1323.1|1321.9|1323.6|1322.4|1322.9|1321.7|28
1628091610000|2021-08-04 15:40:10|1323|1321.8|1323.2|1322|1323.2|1322|1322.9|1321.7|12
1628091620000|2021-08-04 15:40:20|1323|1321.8|1322.7|1321.5|1323|1321.8|1322.7|1321.5|21
1628091630000|2021-08-04 15:40:30|1322.8|1321.6|1322.8|1321.6|1322.9|1321.7|1322.7|1321.5|74
1628091640000|2021-08-04 15:40:40|1322.9|1321.7|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|9
1628091650000|2021-08-04 15:40:50|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.9|1320.7|258
1628091660000|2021-08-04 15:41:00|1322.2|1321|1322|1320.8|1322.2|1321|1321.7|1320.5|36
1628091670000|2021-08-04 15:41:10|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.7|1320.5|16
1628091680000|2021-08-04 15:41:20|||||||||4
1628091690000|2021-08-04 15:41:30|1321.5|1320.3|1321.4|1320.2|1321.5|1320.3|1321.1|1319.9|86
1628091700000|2021-08-04 15:41:40|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.5|1320.3|41
1628091710000|2021-08-04 15:41:50|1321.6|1320.4|1321.1|1319.9|1321.6|1320.4|1320.9|1319.7|191
1628091720000|2021-08-04 15:42:00|1321.2|1320|1320.9|1319.7|1321.2|1320|1320.9|1319.7|36
1628091730000|2021-08-04 15:42:10|1321.1|1319.9|1321.2|1320|1321.4|1320.2|1321.1|1319.9|29
1628091740000|2021-08-04 15:42:20|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.2|1320|21
1628091750000|2021-08-04 15:42:30|1321.5|1320.3|1321.5|1320.3|1321.7|1320.5|1321.4|1320.2|14
1628091760000|2021-08-04 15:42:40|1321.6|1320.4|1321.5|1320.3|1321.6|1320.4|1321.4|1320.2|11
1628091770000|2021-08-04 15:42:50|1321.1|1319.9|1321|1319.8|1321.2|1320|1321|1319.8|29
1628091780000|2021-08-04 15:43:00|1321.2|1320|1321|1319.8|1321.2|1320|1321|1319.8|24
1628091790000|2021-08-04 15:43:10|1321.2|1320|1321.1|1319.9|1321.2|1320|1321.1|1319.9|15
1628091800000|2021-08-04 15:43:20|1321.2|1320|1321.2|1320|1321.4|1320.2|1321.1|1319.9|19
1628091810000|2021-08-04 15:43:30|1321.1|1319.9|1321.2|1320|1321.2|1320|1321|1319.8|9
1628091820000|2021-08-04 15:43:40|1321.4|1320.2|1321.6|1320.4|1321.6|1320.4|1321.2|1320|9
1628091830000|2021-08-04 15:43:50|1321.5|1320.3|1321.6|1320.4|1321.7|1320.5|1321.5|1320.3|16
1628091840000|2021-08-04 15:44:00|1321.5|1320.3|1321.2|1320|1321.5|1320.3|1321.2|1320|13
1628091850000|2021-08-04 15:44:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|6
1628091860000|2021-08-04 15:44:20|1321.3|1320.1|1321.5|1320.3|1321.6|1320.4|1321.2|1320|20
1628091870000|2021-08-04 15:44:30|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.2|1320|17
1628091880000|2021-08-04 15:44:40|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|3
1628091890000|2021-08-04 15:44:50|1321.4|1320.2|1321.2|1320|1321.4|1320.2|1321.2|1320|32
1628091900000|2021-08-04 15:45:00|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|7
1628091910000|2021-08-04 15:45:10|1320.6|1319.4|1319.9|1318.7|1320.7|1319.5|1319.9|1318.7|85
1628091920000|2021-08-04 15:45:20|1320|1318.8|1319.7|1318.5|1320|1318.8|1319.7|1318.5|137
1628091930000|2021-08-04 15:45:30|||||||||13
1628091940000|2021-08-04 15:45:40|||||||||17
1628091950000|2021-08-04 15:45:50|||||||||89
1628091960000|2021-08-04 15:46:00|1319.5|1318.3|1319.4|1318.2|1319.7|1318.5|1319.2|1318|35
1628091970000|2021-08-04 15:46:10|||||||||9
1628091980000|2021-08-04 15:46:20|1319.5|1318.3|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|29
1628091990000|2021-08-04 15:46:30|1319.4|1318.2|1319.4|1318.2|1319.5|1318.3|1319.2|1318|40
1628092000000|2021-08-04 15:46:40|1319.9|1318.7|1319.9|1318.7|1320|1318.8|1319.7|1318.5|19
1628092010000|2021-08-04 15:46:50|1320.1|1318.9|1320|1318.8|1320.2|1319|1320|1318.8|29
1628092020000|2021-08-04 15:47:00|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.7|1318.5|11
1628092030000|2021-08-04 15:47:10|1320|1318.8|1320.4|1319.2|1320.4|1319.2|1319.9|1318.7|10
1628092040000|2021-08-04 15:47:20|1320.2|1319|1319.9|1318.7|1320.2|1319|1319.9|1318.7|12
1628092050000|2021-08-04 15:47:30|1320|1318.8|1320.2|1319|1320.2|1319|1320|1318.8|6
1628092060000|2021-08-04 15:47:40|1319.9|1318.7|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|7
1628092070000|2021-08-04 15:47:50|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.2|1319|8
1628092080000|2021-08-04 15:48:00|1320.7|1319.5|1320.4|1319.2|1320.9|1319.7|1320.4|1319.2|48
1628092090000|2021-08-04 15:48:10|1320.5|1319.3|1320.9|1319.7|1320.9|1319.7|1320.4|1319.2|17
1628092100000|2021-08-04 15:48:20|1321.1|1319.9|1320.6|1319.4|1321.1|1319.9|1320.6|1319.4|18
1628092110000|2021-08-04 15:48:30|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1
1628092120000|2021-08-04 15:48:40|1320.6|1319.4|1320.4|1319.2|1320.6|1319.4|1320.4|1319.2|13
1628092140000|2021-08-04 15:49:00|1320.5|1319.3|1320.2|1319|1320.5|1319.3|1320.2|1319|9
1628092150000|2021-08-04 15:49:10|1320|1318.8|1320|1318.8|1320.2|1319|1319.9|1318.7|34
1628092160000|2021-08-04 15:49:20|1320.2|1319|1320.2|1319|1320.2|1319|1320|1318.8|12
1628092170000|2021-08-04 15:49:30|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|15
1628092180000|2021-08-04 15:49:40|||||||||23
1628092190000|2021-08-04 15:49:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|4
1628092200000|2021-08-04 15:50:00|1319.7|1318.5|1319.2|1318|1319.9|1318.7|1319.2|1318|33
1628092210000|2021-08-04 15:50:10|||||||||1
1628092220000|2021-08-04 15:50:20|||||||||6
1628092230000|2021-08-04 15:50:30|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|4
1628092240000|2021-08-04 15:50:40|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|67
1628092250000|2021-08-04 15:50:50|1318.5|1317.3|1318.7|1317.5|1318.9|1317.7|1318.5|1317.3|25
1628092260000|2021-08-04 15:51:00|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|27
1628092270000|2021-08-04 15:51:10|1318.5|1317.3|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|12
1628092280000|2021-08-04 15:51:20|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|4
1628092290000|2021-08-04 15:51:30|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|12
1628092300000|2021-08-04 15:51:40|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.4|1317.2|5
1628092310000|2021-08-04 15:51:50|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|58
1628092320000|2021-08-04 15:52:00|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|28
1628092330000|2021-08-04 15:52:10|1317.6|1316.4|1316.9|1315.7|1317.7|1316.5|1316.9|1315.7|102
1628092340000|2021-08-04 15:52:20|1316.5|1315.3|1316.7|1315.5|1316.7|1315.5|1316.4|1315.2|129
1628092350000|2021-08-04 15:52:30|1316.8|1315.6|1317.2|1316|1317.2|1316|1316.8|1315.6|26
1628092360000|2021-08-04 15:52:40|||||||||4
1628092370000|2021-08-04 15:52:50|1316.9|1315.7|1316.7|1315.5|1316.9|1315.7|1316.7|1315.5|39
1628092380000|2021-08-04 15:53:00|1316.8|1315.6|1316.9|1315.7|1316.9|1315.7|1316.8|1315.6|16
1628092390000|2021-08-04 15:53:10|||||||||36
1628092400000|2021-08-04 15:53:20|1317|1315.8|1317.6|1316.4|1317.6|1316.4|1317|1315.8|45
1628092410000|2021-08-04 15:53:30|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.5|1316.3|32
1628092420000|2021-08-04 15:53:40|||||||||13
1628092430000|2021-08-04 15:53:50|1317.8|1316.6|1317.5|1316.3|1317.9|1316.7|1317.5|1316.3|17
1628092440000|2021-08-04 15:54:00|1317.6|1316.4|1317.5|1316.3|1317.6|1316.4|1317.5|1316.3|15
1628092450000|2021-08-04 15:54:10|1317.6|1316.4|1317.9|1316.7|1317.9|1316.7|1317.5|1316.3|12
1628092460000|2021-08-04 15:54:20|1317.7|1316.5|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|44
1628092470000|2021-08-04 15:54:30|||||||||2
1628092480000|2021-08-04 15:54:40|1317.5|1316.3|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|6
1628092490000|2021-08-04 15:54:50|1317.2|1316|1317|1315.8|1317.2|1316|1317|1315.8|26
1628092500000|2021-08-04 15:55:00|1317.2|1316|1317.2|1316|1317.4|1316.2|1317.2|1316|22
1628092510000|2021-08-04 15:55:10|1317.4|1316.2|1317.7|1316.5|1317.7|1316.5|1317.4|1316.2|11
1628092520000|2021-08-04 15:55:20|1317.9|1316.7|1318.4|1317.2|1318.4|1317.2|1317.9|1316.7|58
1628092530000|2021-08-04 15:55:30|1318.7|1317.5|1319.1|1317.9|1319.1|1317.9|1318.6|1317.4|26
1628092540000|2021-08-04 15:55:40|1319.2|1318|1319|1317.8|1319.2|1318|1319|1317.8|7
1628092550000|2021-08-04 15:55:50|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|9
1628092560000|2021-08-04 15:56:00|1319.1|1317.9|1318.7|1317.5|1319.1|1317.9|1318.6|1317.4|40
1628092570000|2021-08-04 15:56:10|1318.9|1317.7|1318.6|1317.4|1318.9|1317.7|1318.4|1317.2|16
1628092580000|2021-08-04 15:56:20|1318.7|1317.5|1318.9|1317.7|1318.9|1317.7|1318.7|1317.5|37
1628092590000|2021-08-04 15:56:30|1319.2|1318|1319.9|1318.7|1319.9|1318.7|1319.2|1318|60
1628092600000|2021-08-04 15:56:40|1319.7|1318.5|1319.6|1318.4|1319.9|1318.7|1319.6|1318.4|44
1628092610000|2021-08-04 15:56:50|1319.5|1318.3|1319.3|1318.1|1319.7|1318.5|1319.3|1318.1|17
1628092620000|2021-08-04 15:57:00|1319.2|1318|1319.2|1318|1319.4|1318.2|1319.2|1318|15
1628092630000|2021-08-04 15:57:10|||||||||2
1628092640000|2021-08-04 15:57:20|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|18
1628092650000|2021-08-04 15:57:30|||||||||2
1628092660000|2021-08-04 15:57:40|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|11
1628092670000|2021-08-04 15:57:50|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.2|1318|39
1628092680000|2021-08-04 15:58:00|1319.2|1318|1319|1317.8|1319.4|1318.2|1318.9|1317.7|5
1628092690000|2021-08-04 15:58:10|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|6
1628092700000|2021-08-04 15:58:20|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|13
1628092710000|2021-08-04 15:58:30|1318.9|1317.7|1319|1317.8|1319.1|1317.9|1318.9|1317.7|11
1628092720000|2021-08-04 15:58:40|1319.1|1317.9|1319.2|1318|1319.2|1318|1318.9|1317.7|2
1628092730000|2021-08-04 15:58:50|||||||||6
1628092740000|2021-08-04 15:59:00|1319.1|1317.9|1318.9|1317.7|1319.2|1318|1318.9|1317.7|14
1628092750000|2021-08-04 15:59:10|1319|1317.8|1319.2|1318|1319.2|1318|1319|1317.8|27
1628092770000|2021-08-04 15:59:30|1319|1317.8|1319.2|1318|1319.2|1318|1318.9|1317.7|14
1628092780000|2021-08-04 15:59:40|1319.1|1317.9|1318.9|1317.7|1319.2|1318|1318.9|1317.7|5
1628092790000|2021-08-04 15:59:50|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1319|1317.8|10
1628092800000|2021-08-04 16:00:00|1319.2|1318|1318.9|1317.7|1319.2|1318|1318.9|1317.7|12
1628092810000|2021-08-04 16:00:10|1318.6|1317.4|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|25
1628092820000|2021-08-04 16:00:20|||||||||13
1628092830000|2021-08-04 16:00:30|1318.3|1317.1|1317.9|1316.7|1318.4|1317.2|1317.9|1316.7|32
1628092840000|2021-08-04 16:00:40|1318.1|1316.9|1318.2|1317|1318.2|1317|1317.9|1316.7|30
1628092850000|2021-08-04 16:00:50|1318.1|1316.9|1318.4|1317.2|1318.4|1317.2|1318.1|1316.9|5
1628092860000|2021-08-04 16:01:00|1318.3|1317.1|1318.4|1317.2|1318.4|1317.2|1318.3|1317.1|15
1628092870000|2021-08-04 16:01:10|1318.7|1317.5|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|14
1628092880000|2021-08-04 16:01:20|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|9
1628092890000|2021-08-04 16:01:30|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|19
1628092900000|2021-08-04 16:01:40|1318.7|1317.5|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|26
1628092910000|2021-08-04 16:01:50|1318.7|1317.5|1319.1|1317.9|1319.2|1318|1318.7|1317.5|12
1628092920000|2021-08-04 16:02:00|1319|1317.8|1319.1|1317.9|1319.2|1318|1318.9|1317.7|15
1628092930000|2021-08-04 16:02:10|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|6
1628092940000|2021-08-04 16:02:20|1318.9|1317.7|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|11
1628092950000|2021-08-04 16:02:30|1318.9|1317.7|1319.1|1317.9|1319.1|1317.9|1318.7|1317.5|8
1628092960000|2021-08-04 16:02:40|1319|1317.8|1319.1|1317.9|1319.2|1318|1318.9|1317.7|14
1628092970000|2021-08-04 16:02:50|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|18
1628092980000|2021-08-04 16:03:00|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1318.9|1317.7|10
1628092990000|2021-08-04 16:03:10|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.2|1318|11
1628093000000|2021-08-04 16:03:20|1319.2|1318|1319.2|1318|1319.3|1318.1|1318.9|1317.7|21
1628093010000|2021-08-04 16:03:30|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|58
1628093020000|2021-08-04 16:03:40|1319.5|1318.3|1319.4|1318.2|1319.5|1318.3|1319.4|1318.2|3
1628093030000|2021-08-04 16:03:50|1319.5|1318.3|1319.4|1318.2|1319.5|1318.3|1319.4|1318.2|5
1628093040000|2021-08-04 16:04:00|1319.2|1318|1318.9|1317.7|1319.2|1318|1318.9|1317.7|18
1628093050000|2021-08-04 16:04:10|1319.2|1318|1319.7|1318.5|1319.7|1318.5|1319.2|1318|15
1628093060000|2021-08-04 16:04:20|1319.9|1318.7|1319.5|1318.3|1319.9|1318.7|1319.5|1318.3|7
1628093070000|2021-08-04 16:04:30|1319.7|1318.5|1319.9|1318.7|1319.9|1318.7|1319.6|1318.4|4
1628093080000|2021-08-04 16:04:40|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|20
1628093090000|2021-08-04 16:04:50|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.7|1318.5|8
1628093100000|2021-08-04 16:05:00|1319.7|1318.5|1319.6|1318.4|1319.9|1318.7|1319.6|1318.4|13
1628093110000|2021-08-04 16:05:10|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|16
1628093120000|2021-08-04 16:05:20|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|17
1628093130000|2021-08-04 16:05:30|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|12
1628093140000|2021-08-04 16:05:40|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|2
1628093150000|2021-08-04 16:05:50|1319.7|1318.5|1319.9|1318.7|1319.9|1318.7|1319.7|1318.5|14
1628093160000|2021-08-04 16:06:00|1319.7|1318.5|1319.9|1318.7|1319.9|1318.7|1319.5|1318.3|33
1628093170000|2021-08-04 16:06:10|||||||||5
1628093180000|2021-08-04 16:06:20|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|3
1628093200000|2021-08-04 16:06:40|1320|1318.8|1320.2|1319|1320.4|1319.2|1320|1318.8|20
1628093210000|2021-08-04 16:06:50|1320|1318.8|1320|1318.8|1320.2|1319|1320|1318.8|4
1628093220000|2021-08-04 16:07:00|1320.1|1318.9|1319.7|1318.5|1320.1|1318.9|1319.7|1318.5|58
1628093230000|2021-08-04 16:07:10|1319.6|1318.4|1319.6|1318.4|1319.9|1318.7|1319.5|1318.3|21
1628093240000|2021-08-04 16:07:20|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1
1628093250000|2021-08-04 16:07:30|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.7|1318.5|7
1628093260000|2021-08-04 16:07:40|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|14
1628093270000|2021-08-04 16:07:50|1320|1318.8|1320.2|1319|1320.2|1319|1320|1318.8|13
1628093280000|2021-08-04 16:08:00|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|22
1628093290000|2021-08-04 16:08:10|||||||||1
1628093300000|2021-08-04 16:08:20|1320.2|1319|1320.7|1319.5|1320.7|1319.5|1320.2|1319|22
1628093310000|2021-08-04 16:08:30|1320.6|1319.4|1320.7|1319.5|1321|1319.8|1320.6|1319.4|10
1628093320000|2021-08-04 16:08:40|||||||||3
1628093330000|2021-08-04 16:08:50|||||||||1
1628093340000|2021-08-04 16:09:00|1320.6|1319.4|1320.2|1319|1320.6|1319.4|1320.2|1319|20
1628093350000|2021-08-04 16:09:10|1320.1|1318.9|1319.9|1318.7|1320.2|1319|1319.9|1318.7|27
1628093360000|2021-08-04 16:09:20|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|8
1628093370000|2021-08-04 16:09:30|1320|1318.8|1320.2|1319|1320.4|1319.2|1320|1318.8|3
1628093380000|2021-08-04 16:09:40|1320.3|1319.1|1320.2|1319|1320.4|1319.2|1320.2|1319|6
1628093400000|2021-08-04 16:10:00|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|5
1628093410000|2021-08-04 16:10:10|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|7
1628093420000|2021-08-04 16:10:20|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|3
1628093430000|2021-08-04 16:10:30|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|3
1628093440000|2021-08-04 16:10:40|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|2
1628093450000|2021-08-04 16:10:50|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|0
1628093460000|2021-08-04 16:11:00|1320.6|1319.4|1320.2|1319|1320.6|1319.4|1320.1|1318.9|31
1628093470000|2021-08-04 16:11:10|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|8
1628093480000|2021-08-04 16:11:20|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|19
1628093490000|2021-08-04 16:11:30|||||||||12
1628093500000|2021-08-04 16:11:40|1319.9|1318.7|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|10
1628093510000|2021-08-04 16:11:50|1319.9|1318.7|1319.9|1318.7|1320|1318.8|1319.9|1318.7|3
1628093520000|2021-08-04 16:12:00|1319.8|1318.6|1319.7|1318.5|1319.8|1318.6|1319.7|1318.5|18
1628093530000|2021-08-04 16:12:10|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.4|1318.2|12
1628093540000|2021-08-04 16:12:20|1319.5|1318.3|1319.7|1318.5|1319.7|1318.5|1319.5|1318.3|7
1628093550000|2021-08-04 16:12:30|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1
1628093560000|2021-08-04 16:12:40|1319.5|1318.3|1319.4|1318.2|1319.5|1318.3|1319.4|1318.2|1
1628093570000|2021-08-04 16:12:50|||||||||2
1628093580000|2021-08-04 16:13:00|1319.7|1318.5|1319.4|1318.2|1319.7|1318.5|1319.4|1318.2|13
1628093590000|2021-08-04 16:13:10|||||||||5
1628093600000|2021-08-04 16:13:20|1319.7|1318.5|1319.9|1318.7|1319.9|1318.7|1319.7|1318.5|12
1628093610000|2021-08-04 16:13:30|1320|1318.8|1319.9|1318.7|1320.2|1319|1319.9|1318.7|29
1628093620000|2021-08-04 16:13:40|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.2|1319|11
1628093630000|2021-08-04 16:13:50|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.2|1319|15
1628093640000|2021-08-04 16:14:00|||||||||5
1628093650000|2021-08-04 16:14:10|||||||||2
1628093660000|2021-08-04 16:14:20|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|61
1628093670000|2021-08-04 16:14:30|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|15
1628093680000|2021-08-04 16:14:40|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|0
1628093690000|2021-08-04 16:14:50|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|9
1628093700000|2021-08-04 16:15:00|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|9
1628093710000|2021-08-04 16:15:10|1320.3|1319.1|1320.6|1319.4|1320.6|1319.4|1320.3|1319.1|6
1628093720000|2021-08-04 16:15:20|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|9
1628093730000|2021-08-04 16:15:30|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|14
1628093740000|2021-08-04 16:15:40|1320.1|1318.9|1319.5|1318.3|1320.1|1318.9|1319.5|1318.3|16
1628093750000|2021-08-04 16:15:50|1319.7|1318.5|1319.4|1318.2|1319.7|1318.5|1319.4|1318.2|5
1628093760000|2021-08-04 16:16:00|1319.2|1318|1319.1|1317.9|1319.2|1318|1319|1317.8|35
1628093770000|2021-08-04 16:16:10|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|0
1628093780000|2021-08-04 16:16:20|1319.2|1318|1319.1|1317.9|1319.2|1318|1319|1317.8|9
1628093790000|2021-08-04 16:16:30|1319|1317.8|1319.2|1318|1319.2|1318|1318.9|1317.7|9
1628093800000|2021-08-04 16:16:40|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|11
1628093810000|2021-08-04 16:16:50|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|19
1628093820000|2021-08-04 16:17:00|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|13
1628093840000|2021-08-04 16:17:20|1319|1317.8|1318.9|1317.7|1319|1317.8|1318.9|1317.7|5
1628093850000|2021-08-04 16:17:30|1318.8|1317.6|1318.9|1317.7|1318.9|1317.7|1318.8|1317.6|13
1628093860000|2021-08-04 16:17:40|1319|1317.8|1318.9|1317.7|1319|1317.8|1318.9|1317.7|8
1628093870000|2021-08-04 16:17:50|1319.2|1318|1318.9|1317.7|1319.4|1318.2|1318.9|1317.7|27
1628093880000|2021-08-04 16:18:00|1318.7|1317.5|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|15
1628093890000|2021-08-04 16:18:10|1318.5|1317.3|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|50
1628093900000|2021-08-04 16:18:20|1318.5|1317.3|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|16
1628093910000|2021-08-04 16:18:30|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.4|1317.2|12
1628093920000|2021-08-04 16:18:40|1318.5|1317.3|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|14
1628093930000|2021-08-04 16:18:50|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|8
1628093940000|2021-08-04 16:19:00|1317.9|1316.7|1317.9|1316.7|1318|1316.8|1317.9|1316.7|33
1628093950000|2021-08-04 16:19:10|1317.7|1316.5|1317.5|1316.3|1317.7|1316.5|1317.5|1316.3|17
1628093960000|2021-08-04 16:19:20|1317.2|1316|1316.9|1315.7|1317.2|1316|1316.9|1315.7|17
1628093970000|2021-08-04 16:19:30|1316.7|1315.5|1316.5|1315.3|1316.8|1315.6|1316.5|1315.3|23
1628093980000|2021-08-04 16:19:40|1316.6|1315.4|1316.7|1315.5|1316.9|1315.7|1316.5|1315.3|22
1628093990000|2021-08-04 16:19:50|1316.9|1315.7|1316.9|1315.7|1317.1|1315.9|1316.9|1315.7|24
1628094000000|2021-08-04 16:20:00|1316.8|1315.6|1316.9|1315.7|1316.9|1315.7|1316.7|1315.5|4
1628094010000|2021-08-04 16:20:10|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|12
1628094020000|2021-08-04 16:20:20|1316.6|1315.4|1316.5|1315.3|1316.6|1315.4|1316.5|1315.3|17
1628094030000|2021-08-04 16:20:30|1316.7|1315.5|1316.5|1315.3|1317|1315.8|1316.5|1315.3|45
1628094040000|2021-08-04 16:20:40|1316.4|1315.2|1316.4|1315.2|1316.5|1315.3|1316.4|1315.2|67
1628094050000|2021-08-04 16:20:50|1316.5|1315.3|1316.7|1315.5|1316.7|1315.5|1316.4|1315.2|6
1628094060000|2021-08-04 16:21:00|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|30
1628094070000|2021-08-04 16:21:10|1317.1|1315.9|1317.7|1316.5|1317.7|1316.5|1317.1|1315.9|33
1628094080000|2021-08-04 16:21:20|1317.9|1316.7|1317.9|1316.7|1318.2|1317|1317.9|1316.7|14
1628094090000|2021-08-04 16:21:30|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|50
1628094100000|2021-08-04 16:21:40|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|73
1628094110000|2021-08-04 16:21:50|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|52
1628094120000|2021-08-04 16:22:00|1318|1316.8|1317.9|1316.7|1318|1316.8|1317.9|1316.7|40
1628094130000|2021-08-04 16:22:10|1317.7|1316.5|1317.7|1316.5|1318|1316.8|1317.7|1316.5|42
1628094140000|2021-08-04 16:22:20|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|13
1628094150000|2021-08-04 16:22:30|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|0
1628094160000|2021-08-04 16:22:40|1317.4|1316.2|1317.2|1316|1317.4|1316.2|1317.1|1315.9|83
1628094170000|2021-08-04 16:22:50|1317.4|1316.2|1317.2|1316|1317.4|1316.2|1317.2|1316|4
1628094180000|2021-08-04 16:23:00|1317.4|1316.2|1317.2|1316|1317.4|1316.2|1317.1|1315.9|12
1628094190000|2021-08-04 16:23:10|1317.3|1316.1|1317.1|1315.9|1317.4|1316.2|1317.1|1315.9|15
1628094200000|2021-08-04 16:23:20|1316.9|1315.7|1317.2|1316|1317.2|1316|1316.9|1315.7|6
1628094210000|2021-08-04 16:23:30|1317.4|1316.2|1317.2|1316|1317.5|1316.3|1317.2|1316|18
1628094220000|2021-08-04 16:23:40|1317.3|1316.1|1317.4|1316.2|1317.6|1316.4|1317.3|1316.1|16
1628094230000|2021-08-04 16:23:50|1317.6|1316.4|1317.4|1316.2|1317.7|1316.5|1317.2|1316|23
1628094240000|2021-08-04 16:24:00|1317.3|1316.1|1317.3|1316.1|1317.4|1316.2|1317.2|1316|15
1628094250000|2021-08-04 16:24:10|1317.4|1316.2|1317.2|1316|1317.4|1316.2|1317.2|1316|2
1628094260000|2021-08-04 16:24:20|1317|1315.8|1316.7|1315.5|1317|1315.8|1316.7|1315.5|66
1628094270000|2021-08-04 16:24:30|1316.9|1315.7|1317.2|1316|1317.2|1316|1316.9|1315.7|7
1628094280000|2021-08-04 16:24:40|||||||||1
1628094290000|2021-08-04 16:24:50|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|28
1628094300000|2021-08-04 16:25:00|1317.5|1316.3|1317.4|1316.2|1317.6|1316.4|1317.4|1316.2|139
1628094310000|2021-08-04 16:25:10|1317.5|1316.3|1317.5|1316.3|1317.7|1316.5|1317.5|1316.3|24
1628094320000|2021-08-04 16:25:20|1317.4|1316.2|1317.6|1316.4|1317.7|1316.5|1317.4|1316.2|8
1628094330000|2021-08-04 16:25:30|1317.5|1316.3|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|1
1628094340000|2021-08-04 16:25:40|1317.7|1316.5|1317.7|1316.5|1317.9|1316.7|1317.6|1316.4|42
1628094350000|2021-08-04 16:25:50|1317.9|1316.7|1317.9|1316.7|1318.2|1317|1317.9|1316.7|57
1628094360000|2021-08-04 16:26:00|1317.8|1316.6|1317.7|1316.5|1317.8|1316.6|1317.6|1316.4|21
1628094370000|2021-08-04 16:26:10|1317.5|1316.3|1317.8|1316.6|1317.9|1316.7|1317.4|1316.2|37
1628094380000|2021-08-04 16:26:20|1317.9|1316.7|1317.8|1316.6|1317.9|1316.7|1317.8|1316.6|5
1628094390000|2021-08-04 16:26:30|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|0
1628094400000|2021-08-04 16:26:40|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|10
1628094410000|2021-08-04 16:26:50|1317.9|1316.7|1317.9|1316.7|1318.2|1317|1317.8|1316.6|51
1628094420000|2021-08-04 16:27:00|1317.8|1316.6|1317.9|1316.7|1317.9|1316.7|1317.8|1316.6|9
1628094430000|2021-08-04 16:27:10|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|4
1628094440000|2021-08-04 16:27:20|1318|1316.8|1317.9|1316.7|1318|1316.8|1317.9|1316.7|18
1628094450000|2021-08-04 16:27:30|1318.2|1317|1318|1316.8|1318.2|1317|1317.9|1316.7|39
1628094460000|2021-08-04 16:27:40|1318.2|1317|1318.2|1317|1318.2|1317|1317.9|1316.7|43
1628094470000|2021-08-04 16:27:50|||||||||23
1628094480000|2021-08-04 16:28:00|1318.1|1316.9|1317.9|1316.7|1318.2|1317|1317.9|1316.7|22
1628094490000|2021-08-04 16:28:10|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|33
1628094500000|2021-08-04 16:28:20|1317.9|1316.7|1317.9|1316.7|1318.1|1316.9|1317.9|1316.7|5
1628094510000|2021-08-04 16:28:30|1317.7|1316.5|1317.8|1316.6|1317.8|1316.6|1317.7|1316.5|29
1628094520000|2021-08-04 16:28:40|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|2
1628094530000|2021-08-04 16:28:50|||||||||3
1628094540000|2021-08-04 16:29:00|1317.4|1316.2|1317.2|1316|1317.4|1316.2|1317.2|1316|25
1628094550000|2021-08-04 16:29:10|1317|1315.8|1317.2|1316|1317.2|1316|1317|1315.8|24
1628094560000|2021-08-04 16:29:20|1317.3|1316.1|1317.4|1316.2|1317.4|1316.2|1317.2|1316|29
1628094570000|2021-08-04 16:29:30|1317.6|1316.4|1317.5|1316.3|1317.6|1316.4|1317.5|1316.3|5
1628094580000|2021-08-04 16:29:40|1317.4|1316.2|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|3
1628094590000|2021-08-04 16:29:50|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1
1628094600000|2021-08-04 16:30:00|1317.5|1316.3|1317.2|1316|1317.5|1316.3|1316.9|1315.7|20
1628094610000|2021-08-04 16:30:10|1317.3|1316.1|1317.4|1316.2|1317.4|1316.2|1317.3|1316.1|12
1628094620000|2021-08-04 16:30:20|1317.5|1316.3|1318|1316.8|1318|1316.8|1317.5|1316.3|18
1628094630000|2021-08-04 16:30:30|1317.9|1316.7|1318.7|1317.5|1318.7|1317.5|1317.9|1316.7|8
1628094640000|2021-08-04 16:30:40|1318.9|1317.7|1319.2|1318|1319.2|1318|1318.9|1317.7|68
1628094650000|2021-08-04 16:30:50|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|50
1628094660000|2021-08-04 16:31:00|1319.7|1318.5|1319.9|1318.7|1319.9|1318.7|1319.7|1318.5|53
1628094670000|2021-08-04 16:31:10|1320|1318.8|1319.9|1318.7|1320.2|1319|1319.9|1318.7|34
1628094680000|2021-08-04 16:31:20|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.7|1318.5|9
1628094690000|2021-08-04 16:31:30|1320.4|1319.2|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|19
1628094700000|2021-08-04 16:31:40|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|2
1628094710000|2021-08-04 16:31:50|1320.3|1319.1|1320.7|1319.5|1320.7|1319.5|1320.3|1319.1|30
1628094720000|2021-08-04 16:32:00|1320.5|1319.3|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|105
1628094730000|2021-08-04 16:32:10|1320.6|1319.4|1320.2|1319|1320.6|1319.4|1320.2|1319|5
1628094740000|2021-08-04 16:32:20|1320.3|1319.1|1320|1318.8|1320.3|1319.1|1320|1318.8|23
1628094750000|2021-08-04 16:32:30|1320.2|1319|1319.9|1318.7|1320.2|1319|1319.9|1318.7|2
1628094760000|2021-08-04 16:32:40|1320|1318.8|1320|1318.8|1320.2|1319|1320|1318.8|6
1628094770000|2021-08-04 16:32:50|1320.2|1319|1320.3|1319.1|1320.4|1319.2|1320.2|1319|17
1628094780000|2021-08-04 16:33:00|1320.2|1319|1319.9|1318.7|1320.2|1319|1319.9|1318.7|11
1628094790000|2021-08-04 16:33:10|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|10
1628094800000|2021-08-04 16:33:20|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|1
1628094810000|2021-08-04 16:33:30|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|3
1628094820000|2021-08-04 16:33:40|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1628094830000|2021-08-04 16:33:50|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|1
1628094840000|2021-08-04 16:34:00|1319.5|1318.3|1319.7|1318.5|1319.7|1318.5|1319.4|1318.2|5
1628094850000|2021-08-04 16:34:10|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|11
1628094860000|2021-08-04 16:34:20|1319.4|1318.2|1319.7|1318.5|1319.7|1318.5|1319.4|1318.2|12
1628094870000|2021-08-04 16:34:30|1319.8|1318.6|1319.7|1318.5|1319.8|1318.6|1319.7|1318.5|5
1628094880000|2021-08-04 16:34:40|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|5
1628094890000|2021-08-04 16:34:50|||||||||2
1628094900000|2021-08-04 16:35:00|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|6
1628094910000|2021-08-04 16:35:10|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|4
1628094920000|2021-08-04 16:35:20|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|13
1628094940000|2021-08-04 16:35:40|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|2
1628094950000|2021-08-04 16:35:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|9
1628094960000|2021-08-04 16:36:00|1320|1318.8|1320|1318.8|1320.2|1319|1320|1318.8|13
1628094970000|2021-08-04 16:36:10|1319.9|1318.7|1319.7|1318.5|1320|1318.8|1319.7|1318.5|9
1628094990000|2021-08-04 16:36:30|1319.8|1318.6|1320|1318.8|1320|1318.8|1319.8|1318.6|6
1628095010000|2021-08-04 16:36:50|||||||||3
1628095020000|2021-08-04 16:37:00|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|2
1628095030000|2021-08-04 16:37:10|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.7|1318.5|7
1628095040000|2021-08-04 16:37:20|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|0
1628095050000|2021-08-04 16:37:30|1320.2|1319|1320.2|1319|1320.4|1319.2|1320.2|1319|12
1628095060000|2021-08-04 16:37:40|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|3
1628095070000|2021-08-04 16:37:50|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.2|1319|5
1628095080000|2021-08-04 16:38:00|1320.6|1319.4|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|20
1628095090000|2021-08-04 16:38:10|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|8
1628095100000|2021-08-04 16:38:20|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|79
1628095110000|2021-08-04 16:38:30|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|2
1628095120000|2021-08-04 16:38:40|1320.7|1319.5|1321|1319.8|1321|1319.8|1320.7|1319.5|12
1628095130000|2021-08-04 16:38:50|1321.2|1320|1321.5|1320.3|1321.5|1320.3|1321.2|1320|15
1628095140000|2021-08-04 16:39:00|1321.7|1320.5|1321.5|1320.3|1321.7|1320.5|1321.5|1320.3|21
1628095150000|2021-08-04 16:39:10|1321.7|1320.5|1321.8|1320.6|1321.8|1320.6|1321.5|1320.3|9
1628095160000|2021-08-04 16:39:20|1321.9|1320.7|1322.2|1321|1322.2|1321|1321.9|1320.7|10
1628095170000|2021-08-04 16:39:30|||||||||2
1628095180000|2021-08-04 16:39:40|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|7
1628095190000|2021-08-04 16:39:50|1322|1320.8|1322.2|1321|1322.2|1321|1322|1320.8|19
1628095200000|2021-08-04 16:40:00|||||||||5
1628095210000|2021-08-04 16:40:10|||||||||4
1628095220000|2021-08-04 16:40:20|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|6
1628095230000|2021-08-04 16:40:30|1322.1|1320.9|1322.5|1321.3|1322.7|1321.5|1322.1|1320.9|31
1628095240000|2021-08-04 16:40:40|1322.7|1321.5|1323|1321.8|1323|1321.8|1322.7|1321.5|6
1628095250000|2021-08-04 16:40:50|1323.1|1321.9|1322.7|1321.5|1323.1|1321.9|1322.7|1321.5|10
1628095260000|2021-08-04 16:41:00|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|14
1628095270000|2021-08-04 16:41:10|1322.5|1321.3|1322.6|1321.4|1322.7|1321.5|1322.5|1321.3|38
1628095280000|2021-08-04 16:41:20|1322.5|1321.3|1322.5|1321.3|1322.6|1321.4|1322.4|1321.2|13
1628095290000|2021-08-04 16:41:30|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|10
1628095300000|2021-08-04 16:41:40|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|13
1628095310000|2021-08-04 16:41:50|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|8
1628095320000|2021-08-04 16:42:00|1322.9|1321.7|1322.5|1321.3|1323|1321.8|1322.5|1321.3|17
1628095330000|2021-08-04 16:42:10|1323|1321.8|1322.7|1321.5|1323|1321.8|1322.7|1321.5|13
1628095340000|2021-08-04 16:42:20|||||||||4
1628095350000|2021-08-04 16:42:30|1323|1321.8|1323|1321.8|1323|1321.8|1322.7|1321.5|8
1628095360000|2021-08-04 16:42:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|6
1628095370000|2021-08-04 16:42:50|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|13
1628095380000|2021-08-04 16:43:00|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|19
1628095390000|2021-08-04 16:43:10|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.8|1321.6|25
1628095400000|2021-08-04 16:43:20|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|3
1628095410000|2021-08-04 16:43:30|||||||||3
1628095420000|2021-08-04 16:43:40|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|5
1628095430000|2021-08-04 16:43:50|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628095440000|2021-08-04 16:44:00|1322.5|1321.3|1322.9|1321.7|1322.9|1321.7|1322.5|1321.3|11
1628095450000|2021-08-04 16:44:10|1322.8|1321.6|1323.1|1321.9|1323.1|1321.9|1322.7|1321.5|60
1628095460000|2021-08-04 16:44:20|1323|1321.8|1323.2|1322|1323.2|1322|1323|1321.8|3
1628095470000|2021-08-04 16:44:30|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|22
1628095480000|2021-08-04 16:44:40|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|13
1628095490000|2021-08-04 16:44:50|1323.5|1322.3|1323.2|1322|1323.5|1322.3|1323.2|1322|38
1628095500000|2021-08-04 16:45:00|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323|1321.8|11
1628095510000|2021-08-04 16:45:10|1323.2|1322|1323|1321.8|1323.2|1322|1323|1321.8|1
1628095520000|2021-08-04 16:45:20|||||||||9
1628095530000|2021-08-04 16:45:30|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|6
1628095540000|2021-08-04 16:45:40|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|4
1628095550000|2021-08-04 16:45:50|1323.5|1322.3|1323.6|1322.4|1323.7|1322.5|1323.5|1322.3|11
1628095560000|2021-08-04 16:46:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|7
1628095570000|2021-08-04 16:46:10|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|9
1628095580000|2021-08-04 16:46:20|1323.6|1322.4|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|15
1628095590000|2021-08-04 16:46:30|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.3|1322.1|54
1628095600000|2021-08-04 16:46:40|1323.5|1322.3|1324|1322.8|1324|1322.8|1323.5|1322.3|11
1628095610000|2021-08-04 16:46:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|6
1628095620000|2021-08-04 16:47:00|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|4
1628095630000|2021-08-04 16:47:10|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.2|1323|14
1628095640000|2021-08-04 16:47:20|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|66
1628095650000|2021-08-04 16:47:30|||||||||14
1628095660000|2021-08-04 16:47:40|||||||||21
1628095680000|2021-08-04 16:48:00|1324.2|1323|1324.2|1323|1324.3|1323.1|1324.2|1323|43
1628095690000|2021-08-04 16:48:10|1324.5|1323.3|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|7
1628095700000|2021-08-04 16:48:20|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.2|1323|6
1628095710000|2021-08-04 16:48:30|||||||||4
1628095720000|2021-08-04 16:48:40|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|18
1628095730000|2021-08-04 16:48:50|||||||||12
1628095740000|2021-08-04 16:49:00|1324.4|1323.2|1324.7|1323.5|1324.7|1323.5|1324.4|1323.2|33
1628095750000|2021-08-04 16:49:10|1324.5|1323.3|1325|1323.8|1325|1323.8|1324.5|1323.3|74
1628095760000|2021-08-04 16:49:20|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|20
1628095770000|2021-08-04 16:49:30|1325|1323.8|1324.8|1323.6|1325|1323.8|1324.7|1323.5|5
1628095780000|2021-08-04 16:49:40|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|7
1628095790000|2021-08-04 16:49:50|1324.8|1323.6|1325|1323.8|1325|1323.8|1324.8|1323.6|3
1628095800000|2021-08-04 16:50:00|1325.2|1324|1325.4|1324.2|1325.5|1324.3|1325.2|1324|22
1628095810000|2021-08-04 16:50:10|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|452
1628095820000|2021-08-04 16:50:20|1326.6|1325.4|1326.1|1324.9|1326.6|1325.4|1325.8|1324.6|37
1628095830000|2021-08-04 16:50:30|1325.9|1324.7|1326.6|1325.4|1326.6|1325.4|1325.7|1324.5|57
1628095840000|2021-08-04 16:50:40|1326.8|1325.6|1327.6|1326.4|1327.6|1326.4|1326.7|1325.5|126
1628095850000|2021-08-04 16:50:50|1327.8|1326.6|1327.2|1326|1327.8|1326.6|1327.1|1325.9|106
1628095860000|2021-08-04 16:51:00|1327.4|1326.2|1327.1|1325.9|1327.6|1326.4|1327.1|1325.9|61
1628095870000|2021-08-04 16:51:10|1327|1325.8|1327.6|1326.4|1327.6|1326.4|1327|1325.8|73
1628095880000|2021-08-04 16:51:20|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|43
1628095890000|2021-08-04 16:51:30|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|7
1628095900000|2021-08-04 16:51:40|1328|1326.8|1328.3|1327.1|1328.3|1327.1|1328|1326.8|75
1628095910000|2021-08-04 16:51:50|1328.2|1327|1328.6|1327.4|1328.6|1327.4|1328.1|1326.9|38
1628095920000|2021-08-04 16:52:00|1328.7|1327.5|1328.9|1327.7|1329|1327.8|1328.6|1327.4|39
1628095930000|2021-08-04 16:52:10|1329|1327.8|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|25
1628095940000|2021-08-04 16:52:20|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|14
1628095950000|2021-08-04 16:52:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329|1327.8|59
1628095960000|2021-08-04 16:52:40|1329.2|1328|1328.7|1327.5|1329.2|1328|1328.7|1327.5|30
1628095970000|2021-08-04 16:52:50|1328.8|1327.6|1328.7|1327.5|1329|1327.8|1328.7|1327.5|44
1628095980000|2021-08-04 16:53:00|1328.9|1327.7|1328.6|1327.4|1328.9|1327.7|1328.6|1327.4|11
1628095990000|2021-08-04 16:53:10|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|14
1628096000000|2021-08-04 16:53:20|1329.1|1327.9|1329|1327.8|1329.4|1328.2|1329|1327.8|10
1628096010000|2021-08-04 16:53:30|1329.1|1327.9|1328.8|1327.6|1329.1|1327.9|1328.6|1327.4|11
1628096020000|2021-08-04 16:53:40|1328.7|1327.5|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|20
1628096030000|2021-08-04 16:53:50|1328.8|1327.6|1328.7|1327.5|1329|1327.8|1328.7|1327.5|10
1628096040000|2021-08-04 16:54:00|1328.8|1327.6|1329.2|1328|1329.2|1328|1328.7|1327.5|16
1628096050000|2021-08-04 16:54:10|1329.3|1328.1|1329|1327.8|1329.3|1328.1|1329|1327.8|19
1628096060000|2021-08-04 16:54:20|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.1|1327.9|26
1628096070000|2021-08-04 16:54:30|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|46
1628096080000|2021-08-04 16:54:40|1329.6|1328.4|1329|1327.8|1329.6|1328.4|1328.9|1327.7|27
1628096090000|2021-08-04 16:54:50|1329.1|1327.9|1329.4|1328.2|1329.7|1328.5|1329.1|1327.9|28
1628096100000|2021-08-04 16:55:00|1329.2|1328|1329.5|1328.3|1329.6|1328.4|1329.2|1328|29
1628096110000|2021-08-04 16:55:10|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|5
1628096120000|2021-08-04 16:55:20|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|15
1628096130000|2021-08-04 16:55:30|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|7
1628096140000|2021-08-04 16:55:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|23
1628096150000|2021-08-04 16:55:50|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.5|1328.3|22
1628096160000|2021-08-04 16:56:00|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|9
1628096170000|2021-08-04 16:56:10|1329.6|1328.4|1329.6|1328.4|1329.7|1328.5|1329.4|1328.2|100
1628096180000|2021-08-04 16:56:20|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|13
1628096190000|2021-08-04 16:56:30|1329.2|1328|1329.4|1328.2|1329.6|1328.4|1329.2|1328|32
1628096200000|2021-08-04 16:56:40|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|8
1628096210000|2021-08-04 16:56:50|||||||||5
1628096220000|2021-08-04 16:57:00|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|18
1628096230000|2021-08-04 16:57:10|1329.5|1328.3|1329.8|1328.6|1329.8|1328.6|1329.3|1328.1|10
1628096240000|2021-08-04 16:57:20|1330.1|1328.9|1329.6|1328.4|1330.1|1328.9|1329.6|1328.4|55
1628096250000|2021-08-04 16:57:30|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.5|1328.3|23
1628096260000|2021-08-04 16:57:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1328.7|1327.5|16
1628096270000|2021-08-04 16:57:50|||||||||3
1628096280000|2021-08-04 16:58:00|1329.3|1328.1|1328.8|1327.6|1329.3|1328.1|1328.8|1327.6|16
1628096290000|2021-08-04 16:58:10|1328.6|1327.4|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|12
1628096300000|2021-08-04 16:58:20|1328.8|1327.6|1328.5|1327.3|1328.8|1327.6|1328.4|1327.2|19
1628096310000|2021-08-04 16:58:30|1328.4|1327.2|1328.1|1326.9|1328.5|1327.3|1328.1|1326.9|36
1628096320000|2021-08-04 16:58:40|||||||||10
1628096330000|2021-08-04 16:58:50|1328|1326.8|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|31
1628096340000|2021-08-04 16:59:00|1328|1326.8|1328.4|1327.2|1328.4|1327.2|1328|1326.8|3
1628096350000|2021-08-04 16:59:10|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|4
1628096360000|2021-08-04 16:59:20|||||||||6
1628096370000|2021-08-04 16:59:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1628096380000|2021-08-04 16:59:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|118
1628096390000|2021-08-04 16:59:50|1328.4|1327.2|1328.1|1326.9|1328.4|1327.2|1328.1|1326.9|9
1628096400000|2021-08-04 17:00:00|||||||||9
1628096410000|2021-08-04 17:00:10|1328|1326.8|1328|1326.8|1328|1326.8|1327.9|1326.7|11
1628096420000|2021-08-04 17:00:20|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|3
1628096430000|2021-08-04 17:00:30|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|5
1628096440000|2021-08-04 17:00:40|1328|1326.8|1327.7|1326.5|1328|1326.8|1327.7|1326.5|34
1628096450000|2021-08-04 17:00:50|1327.6|1326.4|1327.8|1326.6|1327.9|1326.7|1327.6|1326.4|2
1628096460000|2021-08-04 17:01:00|1327.9|1326.7|1327.4|1326.2|1328|1326.8|1327.4|1326.2|27
1628096470000|2021-08-04 17:01:10|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1326.9|1325.7|16
1628096480000|2021-08-04 17:01:20|1327.4|1326.2|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|12
1628096490000|2021-08-04 17:01:30|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|5
1628096500000|2021-08-04 17:01:40|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|3
1628096510000|2021-08-04 17:01:50|1327.5|1326.3|1327.7|1326.5|1327.9|1326.7|1327.5|1326.3|30
1628096520000|2021-08-04 17:02:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|10
1628096530000|2021-08-04 17:02:10|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|12
1628096540000|2021-08-04 17:02:20|1327.5|1326.3|1327.5|1326.3|1327.6|1326.4|1327.4|1326.2|10
1628096550000|2021-08-04 17:02:30|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|0
1628096560000|2021-08-04 17:02:40|1327.6|1326.4|1328.1|1326.9|1328.1|1326.9|1327.6|1326.4|42
1628096570000|2021-08-04 17:02:50|1328|1326.8|1328|1326.8|1328|1326.8|1327.7|1326.5|21
1628096580000|2021-08-04 17:03:00|1327.9|1326.7|1328|1326.8|1328.1|1326.9|1327.9|1326.7|5
1628096590000|2021-08-04 17:03:10|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|5
1628096600000|2021-08-04 17:03:20|||||||||2
1628096610000|2021-08-04 17:03:30|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.6|1326.4|11
1628096620000|2021-08-04 17:03:40|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|2
1628096630000|2021-08-04 17:03:50|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|7
1628096640000|2021-08-04 17:04:00|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|5
1628096650000|2021-08-04 17:04:10|||||||||1
1628096660000|2021-08-04 17:04:20|1327.6|1326.4|1327.7|1326.5|1327.9|1326.7|1327.6|1326.4|4
1628096670000|2021-08-04 17:04:30|1327.6|1326.4|1327.3|1326.1|1327.7|1326.5|1327|1325.8|24
1628096680000|2021-08-04 17:04:40|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|14
1628096690000|2021-08-04 17:04:50|1327.8|1326.6|1327.6|1326.4|1327.8|1326.6|1327.6|1326.4|4
1628096700000|2021-08-04 17:05:00|1327.7|1326.5|1327.6|1326.4|1327.8|1326.6|1327.6|1326.4|9
1628096710000|2021-08-04 17:05:10|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|12
1628096720000|2021-08-04 17:05:20|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|35
1628096730000|2021-08-04 17:05:30|||||||||2
1628096740000|2021-08-04 17:05:40|||||||||1
1628096750000|2021-08-04 17:05:50|1328.4|1327.2|1328.5|1327.3|1328.6|1327.4|1328.4|1327.2|29
1628096760000|2021-08-04 17:06:00|1328.4|1327.2|1328.4|1327.2|1328.6|1327.4|1328.3|1327.1|14
1628096770000|2021-08-04 17:06:10|||||||||5
1628096780000|2021-08-04 17:06:20|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|7
1628096790000|2021-08-04 17:06:30|||||||||1
1628096800000|2021-08-04 17:06:40|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|8
1628096810000|2021-08-04 17:06:50|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|1
1628096820000|2021-08-04 17:07:00|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|6
1628096830000|2021-08-04 17:07:10|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|2
1628096840000|2021-08-04 17:07:20|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|3
1628096850000|2021-08-04 17:07:30|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|5
1628096860000|2021-08-04 17:07:40|||||||||1
1628096870000|2021-08-04 17:07:50|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|1
1628096880000|2021-08-04 17:08:00|1328.9|1327.7|1328.9|1327.7|1329.1|1327.9|1328.8|1327.6|6
1628096890000|2021-08-04 17:08:10|||||||||2
1628096900000|2021-08-04 17:08:20|||||||||1
1628096910000|2021-08-04 17:08:30|||||||||1
1628096930000|2021-08-04 17:08:50|1329|1327.8|1329|1327.8|1329|1327.8|1328.9|1327.7|4
1628096940000|2021-08-04 17:09:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|8
1628096950000|2021-08-04 17:09:10|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|2
1628096960000|2021-08-04 17:09:20|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|20
1628096970000|2021-08-04 17:09:30|1328.7|1327.5|1328.6|1327.4|1328.9|1327.7|1328.6|1327.4|5
1628096980000|2021-08-04 17:09:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|29
1628096990000|2021-08-04 17:09:50|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.1|1327.9|7
1628097000000|2021-08-04 17:10:00|1329.1|1327.9|1329.3|1328.1|1329.5|1328.3|1329.1|1327.9|12
1628097010000|2021-08-04 17:10:10|1329.4|1328.2|1329.4|1328.2|1329.6|1328.4|1329.3|1328.1|27
1628097020000|2021-08-04 17:10:20|||||||||3
1628097030000|2021-08-04 17:10:30|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|10
1628097050000|2021-08-04 17:10:50|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|13
1628097060000|2021-08-04 17:11:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|14
1628097080000|2021-08-04 17:11:20|1329.2|1328|1329.6|1328.4|1329.6|1328.4|1329.2|1328|18
1628097090000|2021-08-04 17:11:30|1329.7|1328.5|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|7
1628097100000|2021-08-04 17:11:40|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|2
1628097110000|2021-08-04 17:11:50|1329.4|1328.2|1329.1|1327.9|1329.4|1328.2|1329.1|1327.9|8
1628097120000|2021-08-04 17:12:00|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.2|1328|8
1628097130000|2021-08-04 17:12:10|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|39
1628097140000|2021-08-04 17:12:20|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|6
1628097150000|2021-08-04 17:12:30|1329.2|1328|1328.9|1327.7|1329.2|1328|1328.9|1327.7|3
1628097160000|2021-08-04 17:12:40|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|2
1628097170000|2021-08-04 17:12:50|||||||||2
1628097190000|2021-08-04 17:13:10|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|20
1628097200000|2021-08-04 17:13:20|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|5
1628097220000|2021-08-04 17:13:40|||||||||3
1628097230000|2021-08-04 17:13:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.2|1328|6
1628097240000|2021-08-04 17:14:00|||||||||5
1628097250000|2021-08-04 17:14:10|||||||||5
1628097260000|2021-08-04 17:14:20|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.2|1328|20
1628097270000|2021-08-04 17:14:30|||||||||6
1628097280000|2021-08-04 17:14:40|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|29
1628097290000|2021-08-04 17:14:50|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|3
1628097300000|2021-08-04 17:15:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|5
1628097310000|2021-08-04 17:15:10|||||||||3
1628097320000|2021-08-04 17:15:20|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|9
1628097330000|2021-08-04 17:15:30|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|7
1628097340000|2021-08-04 17:15:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|5
1628097350000|2021-08-04 17:15:50|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|1
1628097360000|2021-08-04 17:16:00|1329.8|1328.6|1329.3|1328.1|1329.8|1328.6|1329.3|1328.1|14
1628097370000|2021-08-04 17:16:10|1329.4|1328.2|1329.1|1327.9|1329.4|1328.2|1329.1|1327.9|3
1628097380000|2021-08-04 17:16:20|1328.9|1327.7|1329.5|1328.3|1329.5|1328.3|1328.9|1327.7|10
1628097390000|2021-08-04 17:16:30|1329.8|1328.6|1329.9|1328.7|1330|1328.8|1329.8|1328.6|36
1628097400000|2021-08-04 17:16:40|1330|1328.8|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|11
1628097410000|2021-08-04 17:16:50|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|7
1628097420000|2021-08-04 17:17:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|7
1628097430000|2021-08-04 17:17:10|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1628097440000|2021-08-04 17:17:20|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|1
1628097460000|2021-08-04 17:17:40|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|3
1628097470000|2021-08-04 17:17:50|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1628097480000|2021-08-04 17:18:00|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|43
1628097490000|2021-08-04 17:18:10|||||||||3
1628097500000|2021-08-04 17:18:20|||||||||2
1628097510000|2021-08-04 17:18:30|||||||||4
1628097520000|2021-08-04 17:18:40|1330.2|1329|1330.9|1329.7|1330.9|1329.7|1330.2|1329|39
1628097530000|2021-08-04 17:18:50|1331|1329.8|1330.9|1329.7|1331.1|1329.9|1330.8|1329.6|19
1628097540000|2021-08-04 17:19:00|1330.7|1329.5|1330.4|1329.2|1330.8|1329.6|1330.4|1329.2|15
1628097550000|2021-08-04 17:19:10|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|13
1628097560000|2021-08-04 17:19:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|7
1628097570000|2021-08-04 17:19:30|1330.4|1329.2|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|12
1628097580000|2021-08-04 17:19:40|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1628097590000|2021-08-04 17:19:50|1329.9|1328.7|1330|1328.8|1330.1|1328.9|1329.9|1328.7|15
1628097600000|2021-08-04 17:20:00|1329.9|1328.7|1329.9|1328.7|1330.1|1328.9|1329.6|1328.4|64
1628097610000|2021-08-04 17:20:10|1329.7|1328.5|1329.6|1328.4|1329.9|1328.7|1329.6|1328.4|15
1628097620000|2021-08-04 17:20:20|1329.7|1328.5|1329.6|1328.4|1329.8|1328.6|1329.5|1328.3|4
1628097630000|2021-08-04 17:20:30|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|17
1628097640000|2021-08-04 17:20:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1
1628097650000|2021-08-04 17:20:50|1329.9|1328.7|1329.6|1328.4|1329.9|1328.7|1329.6|1328.4|18
1628097660000|2021-08-04 17:21:00|1329.5|1328.3|1329|1327.8|1329.5|1328.3|1328.9|1327.7|32
1628097670000|2021-08-04 17:21:10|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.7|1327.5|8
1628097680000|2021-08-04 17:21:20|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|1
1628097690000|2021-08-04 17:21:30|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|18
1628097700000|2021-08-04 17:21:40|1329|1327.8|1329|1327.8|1329|1327.8|1328.9|1327.7|3
1628097710000|2021-08-04 17:21:50|||||||||1
1628097720000|2021-08-04 17:22:00|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|1
1628097730000|2021-08-04 17:22:10|1328.9|1327.7|1328.9|1327.7|1329|1327.8|1328.8|1327.6|9
1628097740000|2021-08-04 17:22:20|1328.8|1327.6|1328.4|1327.2|1328.8|1327.6|1328.4|1327.2|10
1628097750000|2021-08-04 17:22:30|1327.9|1326.7|1327.6|1326.4|1327.9|1326.7|1327.6|1326.4|31
1628097760000|2021-08-04 17:22:40|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.8|1326.6|18
1628097770000|2021-08-04 17:22:50|1327.8|1326.6|1328|1326.8|1328|1326.8|1327.8|1326.6|24
1628097780000|2021-08-04 17:23:00|1327.9|1326.7|1328.4|1327.2|1328.4|1327.2|1327.9|1326.7|16
1628097790000|2021-08-04 17:23:10|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|4
1628097800000|2021-08-04 17:23:20|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|8
1628097810000|2021-08-04 17:23:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|6
1628097820000|2021-08-04 17:23:40|||||||||2
1628097830000|2021-08-04 17:23:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1628097840000|2021-08-04 17:24:00|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|23
1628097850000|2021-08-04 17:24:10|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|5
1628097860000|2021-08-04 17:24:20|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|19
1628097870000|2021-08-04 17:24:30|||||||||3
1628097890000|2021-08-04 17:24:50|||||||||1
1628097900000|2021-08-04 17:25:00|1328|1326.8|1328|1326.8|1328.1|1326.9|1327.9|1326.7|5
1628097910000|2021-08-04 17:25:10|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.9|1326.7|6
1628097920000|2021-08-04 17:25:20|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|4
1628097930000|2021-08-04 17:25:30|1328|1326.8|1328|1326.8|1328.1|1326.9|1327.9|1326.7|4
1628097940000|2021-08-04 17:25:40|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|2
1628097950000|2021-08-04 17:25:50|||||||||3
1628097960000|2021-08-04 17:26:00|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|10
1628097970000|2021-08-04 17:26:10|||||||||1
1628097980000|2021-08-04 17:26:20|||||||||5
1628097990000|2021-08-04 17:26:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|2
1628098000000|2021-08-04 17:26:40|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1628098010000|2021-08-04 17:26:50|||||||||2
1628098020000|2021-08-04 17:27:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|27
1628098030000|2021-08-04 17:27:10|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328|1326.8|5
1628098040000|2021-08-04 17:27:20|1328.2|1327|1328.5|1327.3|1328.5|1327.3|1328.2|1327|524
1628098050000|2021-08-04 17:27:30|1328.3|1327.1|1328.5|1327.3|1328.5|1327.3|1328.3|1327.1|3
1628098070000|2021-08-04 17:27:50|1328.3|1327.1|1328.5|1327.3|1328.5|1327.3|1328.3|1327.1|17
1628098080000|2021-08-04 17:28:00|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|21
1628098100000|2021-08-04 17:28:20|||||||||48
1628098110000|2021-08-04 17:28:30|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|6
1628098120000|2021-08-04 17:28:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|3
1628098130000|2021-08-04 17:28:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|6
1628098140000|2021-08-04 17:29:00|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|18
1628098150000|2021-08-04 17:29:10|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|7
1628098160000|2021-08-04 17:29:20|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|1
1628098170000|2021-08-04 17:29:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|2
1628098180000|2021-08-04 17:29:40|1328.5|1327.3|1328.3|1327.1|1328.5|1327.3|1328.3|1327.1|27
1628098190000|2021-08-04 17:29:50|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1628098200000|2021-08-04 17:30:00|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|1
1628098210000|2021-08-04 17:30:10|||||||||1
1628098220000|2021-08-04 17:30:20|1328.8|1327.6|1328.8|1327.6|1329|1327.8|1328.8|1327.6|24
1628098240000|2021-08-04 17:30:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|3
1628098250000|2021-08-04 17:30:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|3
1628098260000|2021-08-04 17:31:00|||||||||2
1628098270000|2021-08-04 17:31:10|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|2
1628098280000|2021-08-04 17:31:20|||||||||11
1628098290000|2021-08-04 17:31:30|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|3
1628098300000|2021-08-04 17:31:40|1328.6|1327.4|1328.8|1327.6|1329|1327.8|1328.6|1327.4|19
1628098310000|2021-08-04 17:31:50|1329|1327.8|1329.3|1328.1|1329.3|1328.1|1329|1327.8|39
1628098320000|2021-08-04 17:32:00|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|53
1628098330000|2021-08-04 17:32:10|||||||||6
1628098350000|2021-08-04 17:32:30|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|7
1628098360000|2021-08-04 17:32:40|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1628098370000|2021-08-04 17:32:50|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|35
1628098380000|2021-08-04 17:33:00|1330.3|1329.1|1330.2|1329|1330.5|1329.3|1330.2|1329|39
1628098390000|2021-08-04 17:33:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1628098400000|2021-08-04 17:33:20|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|17
1628098410000|2021-08-04 17:33:30|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|58
1628098420000|2021-08-04 17:33:40|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.8|1329.6|20
1628098430000|2021-08-04 17:33:50|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|9
1628098440000|2021-08-04 17:34:00|1330.9|1329.7|1330.8|1329.6|1331|1329.8|1330.8|1329.6|42
1628098450000|2021-08-04 17:34:10|||||||||8
1628098460000|2021-08-04 17:34:20|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.8|1329.6|37
1628098470000|2021-08-04 17:34:30|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|14
1628098480000|2021-08-04 17:34:40|||||||||2
1628098490000|2021-08-04 17:34:50|1330.6|1329.4|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|11
1628098500000|2021-08-04 17:35:00|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.6|1329.4|2
1628098510000|2021-08-04 17:35:10|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|12
1628098520000|2021-08-04 17:35:20|||||||||1
1628098530000|2021-08-04 17:35:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|4
1628098550000|2021-08-04 17:35:50|1330.6|1329.4|1330.8|1329.6|1330.8|1329.6|1330.5|1329.3|17
1628098560000|2021-08-04 17:36:00|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|32
1628098570000|2021-08-04 17:36:10|||||||||41
1628098580000|2021-08-04 17:36:20|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|7
1628098590000|2021-08-04 17:36:30|||||||||1
1628098600000|2021-08-04 17:36:40|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|10
1628098610000|2021-08-04 17:36:50|||||||||5
1628098620000|2021-08-04 17:37:00|1330.3|1329.1|1330.5|1329.3|1330.6|1329.4|1330.3|1329.1|10
1628098630000|2021-08-04 17:37:10|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|16
1628098660000|2021-08-04 17:37:40|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.1|1328.9|8
1628098670000|2021-08-04 17:37:50|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|1
1628098680000|2021-08-04 17:38:00|1330.4|1329.2|1330.8|1329.6|1330.8|1329.6|1330.4|1329.2|12
1628098690000|2021-08-04 17:38:10|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.8|1329.6|11
1628098700000|2021-08-04 17:38:20|1331|1329.8|1331|1329.8|1331|1329.8|1330.9|1329.7|15
1628098710000|2021-08-04 17:38:30|||||||||2
1628098720000|2021-08-04 17:38:40|1331.3|1330.1|1331.3|1330.1|1331.5|1330.3|1331.3|1330.1|53
1628098730000|2021-08-04 17:38:50|||||||||4
1628098740000|2021-08-04 17:39:00|1331.5|1330.3|1331.3|1330.1|1331.5|1330.3|1331.3|1330.1|30
1628098750000|2021-08-04 17:39:10|||||||||7
1628098760000|2021-08-04 17:39:20|1331.4|1330.2|1331.4|1330.2|1331.5|1330.3|1331.3|1330.1|3
1628098770000|2021-08-04 17:39:30|1331.5|1330.3|1331|1329.8|1331.5|1330.3|1331|1329.8|27
1628098780000|2021-08-04 17:39:40|1331.2|1330|1331|1329.8|1331.3|1330.1|1331|1329.8|10
1628098790000|2021-08-04 17:39:50|1330.8|1329.6|1331.7|1330.5|1331.8|1330.6|1330.8|1329.6|31
1628098800000|2021-08-04 17:40:00|1331.6|1330.4|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|16
1628098810000|2021-08-04 17:40:10|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|6
1628098820000|2021-08-04 17:40:20|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|11
1628098830000|2021-08-04 17:40:30|1331.6|1330.4|1331.6|1330.4|1331.8|1330.6|1331.5|1330.3|36
1628098840000|2021-08-04 17:40:40|1331.5|1330.3|1331.3|1330.1|1331.8|1330.6|1331.3|1330.1|9
1628098850000|2021-08-04 17:40:50|||||||||3
1628098860000|2021-08-04 17:41:00|||||||||2
1628098870000|2021-08-04 17:41:10|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|4
1628098880000|2021-08-04 17:41:20|1331.1|1329.9|1331.3|1330.1|1331.3|1330.1|1331|1329.8|70
1628098890000|2021-08-04 17:41:30|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|6
1628098900000|2021-08-04 17:41:40|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|2
1628098910000|2021-08-04 17:41:50|||||||||1
1628098920000|2021-08-04 17:42:00|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|8
1628098930000|2021-08-04 17:42:10|||||||||5
1628098940000|2021-08-04 17:42:20|||||||||5
1628098950000|2021-08-04 17:42:30|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|17
1628098960000|2021-08-04 17:42:40|||||||||1
1628098970000|2021-08-04 17:42:50|1331|1329.8|1330.8|1329.6|1331.1|1329.9|1330.8|1329.6|13
1628098980000|2021-08-04 17:43:00|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|4
1628098990000|2021-08-04 17:43:10|1330.4|1329.2|1330.8|1329.6|1330.8|1329.6|1330.4|1329.2|15
1628099000000|2021-08-04 17:43:20|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|17
1628099010000|2021-08-04 17:43:30|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1331|1329.8|2
1628099020000|2021-08-04 17:43:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|7
1628099030000|2021-08-04 17:43:50|1331.1|1329.9|1331|1329.8|1331.3|1330.1|1331|1329.8|12
1628099040000|2021-08-04 17:44:00|1331.1|1329.9|1331.1|1329.9|1331.2|1330|1331.1|1329.9|4
1628099050000|2021-08-04 17:44:10|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|4
1628099060000|2021-08-04 17:44:20|||||||||4
1628099080000|2021-08-04 17:44:40|1330.8|1329.6|1331.3|1330.1|1331.3|1330.1|1330.8|1329.6|51
1628099090000|2021-08-04 17:44:50|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|8
1628099100000|2021-08-04 17:45:00|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.8|1329.6|75
1628099110000|2021-08-04 17:45:10|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|5
1628099120000|2021-08-04 17:45:20|1330.8|1329.6|1330.5|1329.3|1330.8|1329.6|1330.5|1329.3|29
1628099130000|2021-08-04 17:45:30|||||||||3
1628099140000|2021-08-04 17:45:40|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.3|1329.1|5
1628099160000|2021-08-04 17:46:00|1330.8|1329.6|1330.5|1329.3|1330.8|1329.6|1330.5|1329.3|12
1628099180000|2021-08-04 17:46:20|1330.7|1329.5|1330.3|1329.1|1330.7|1329.5|1330.3|1329.1|11
1628099190000|2021-08-04 17:46:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|4
1628099200000|2021-08-04 17:46:40|1330.6|1329.4|1330.9|1329.7|1331|1329.8|1330.5|1329.3|12
1628099210000|2021-08-04 17:46:50|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.5|1329.3|10
1628099220000|2021-08-04 17:47:00|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.8|1329.6|11
1628099230000|2021-08-04 17:47:10|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|2
1628099240000|2021-08-04 17:47:20|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|4
1628099260000|2021-08-04 17:47:40|||||||||6
1628099270000|2021-08-04 17:47:50|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|25
1628099280000|2021-08-04 17:48:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|6
1628099290000|2021-08-04 17:48:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|4
1628099300000|2021-08-04 17:48:20|1330.6|1329.4|1330.3|1329.1|1330.8|1329.6|1330.3|1329.1|21
1628099310000|2021-08-04 17:48:30|||||||||2
1628099320000|2021-08-04 17:48:40|||||||||3
1628099330000|2021-08-04 17:48:50|1330.1|1328.9|1330.3|1329.1|1330.3|1329.1|1330|1328.8|18
1628099340000|2021-08-04 17:49:00|||||||||18
1628099350000|2021-08-04 17:49:10|||||||||1
1628099360000|2021-08-04 17:49:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|5
1628099370000|2021-08-04 17:49:30|1330.3|1329.1|1330|1328.8|1330.3|1329.1|1330|1328.8|8
1628099380000|2021-08-04 17:49:40|||||||||8
1628099390000|2021-08-04 17:49:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|8
1628099400000|2021-08-04 17:50:00|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|4
1628099410000|2021-08-04 17:50:10|||||||||4
1628099420000|2021-08-04 17:50:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|10
1628099440000|2021-08-04 17:50:40|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|4
1628099450000|2021-08-04 17:50:50|||||||||2
1628099460000|2021-08-04 17:51:00|||||||||4
1628099470000|2021-08-04 17:51:10|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|7
1628099480000|2021-08-04 17:51:20|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|1
1628099500000|2021-08-04 17:51:40|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|24
1628099510000|2021-08-04 17:51:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|3
1628099520000|2021-08-04 17:52:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1628099530000|2021-08-04 17:52:10|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|28
1628099540000|2021-08-04 17:52:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|8
1628099550000|2021-08-04 17:52:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1628099560000|2021-08-04 17:52:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|7
1628099570000|2021-08-04 17:52:50|||||||||13
1628099580000|2021-08-04 17:53:00|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|11
1628099600000|2021-08-04 17:53:20|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|10
1628099610000|2021-08-04 17:53:30|1330|1328.8|1329.8|1328.6|1330|1328.8|1329.8|1328.6|14
1628099620000|2021-08-04 17:53:40|1329.7|1328.5|1329.5|1328.3|1329.8|1328.6|1329.5|1328.3|20
1628099630000|2021-08-04 17:53:50|||||||||5
1628099640000|2021-08-04 17:54:00|1329.4|1328.2|1329.7|1328.5|1329.8|1328.6|1329.3|1328.1|32
1628099650000|2021-08-04 17:54:10|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|32
1628099660000|2021-08-04 17:54:20|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.5|1328.3|23
1628099670000|2021-08-04 17:54:30|||||||||7
1628099680000|2021-08-04 17:54:40|||||||||9
1628099690000|2021-08-04 17:54:50|||||||||9
1628099700000|2021-08-04 17:55:00|1329.5|1328.3|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|9
1628099720000|2021-08-04 17:55:20|||||||||11
1628099730000|2021-08-04 17:55:30|||||||||10
1628099740000|2021-08-04 17:55:40|1329.4|1328.2|1329|1327.8|1329.4|1328.2|1329|1327.8|23
1628099750000|2021-08-04 17:55:50|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.8|1327.6|30
1628099760000|2021-08-04 17:56:00|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|30
1628099770000|2021-08-04 17:56:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|4
1628099780000|2021-08-04 17:56:20|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.4|1328.2|11
1628099790000|2021-08-04 17:56:30|1329.6|1328.4|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|9
1628099800000|2021-08-04 17:56:40|1329.5|1328.3|1329|1327.8|1329.5|1328.3|1329|1327.8|25
1628099820000|2021-08-04 17:57:00|||||||||1
1628099830000|2021-08-04 17:57:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|14
1628099840000|2021-08-04 17:57:20|1329|1327.8|1328.7|1327.5|1329|1327.8|1328.7|1327.5|73
1628099850000|2021-08-04 17:57:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|13
1628099860000|2021-08-04 17:57:40|1328.7|1327.5|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|42
1628099870000|2021-08-04 17:57:50|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|13
1628099880000|2021-08-04 17:58:00|1328.3|1327.1|1328|1326.8|1328.3|1327.1|1328|1326.8|44
1628099890000|2021-08-04 17:58:10|||||||||2
1628099900000|2021-08-04 17:58:20|1328.2|1327|1328|1326.8|1328.2|1327|1328|1326.8|5
1628099910000|2021-08-04 17:58:30|1327.8|1326.6|1327.8|1326.6|1327.9|1326.7|1327.5|1326.3|26
1628099920000|2021-08-04 17:58:40|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.7|1326.5|20
1628099930000|2021-08-04 17:58:50|||||||||5
1628099940000|2021-08-04 17:59:00|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|9
1628099950000|2021-08-04 17:59:10|||||||||7
1628099960000|2021-08-04 17:59:20|||||||||2
1628099970000|2021-08-04 17:59:30|1328.2|1327|1328|1326.8|1328.3|1327.1|1328|1326.8|18
1628099980000|2021-08-04 17:59:40|1328.3|1327.1|1328.5|1327.3|1328.5|1327.3|1328.3|1327.1|9
1628099990000|2021-08-04 17:59:50|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|22
1628100000000|2021-08-04 18:00:00|1328.3|1327.1|1328.3|1327.1|1328.5|1327.3|1328.1|1326.9|44
1628100010000|2021-08-04 18:00:10|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|39
1628100020000|2021-08-04 18:00:20|1328.2|1327|1327.8|1326.6|1328.2|1327|1327.8|1326.6|20
1628100030000|2021-08-04 18:00:30|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|10
1628100040000|2021-08-04 18:00:40|1328.2|1327|1327.5|1326.3|1328.2|1327|1327.4|1326.2|34
1628100050000|2021-08-04 18:00:50|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|5
1628100060000|2021-08-04 18:01:00|1327.8|1326.6|1327.6|1326.4|1327.8|1326.6|1327.5|1326.3|23
1628100070000|2021-08-04 18:01:10|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.6|1326.4|7
1628100080000|2021-08-04 18:01:20|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.8|1326.6|14
1628100090000|2021-08-04 18:01:30|1327.8|1326.6|1328.3|1327.1|1328.3|1327.1|1327.8|1326.6|12
1628100100000|2021-08-04 18:01:40|1328.5|1327.3|1329|1327.8|1329|1327.8|1328.5|1327.3|70
1628100110000|2021-08-04 18:01:50|||||||||14
1628100120000|2021-08-04 18:02:00|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|45
1628100130000|2021-08-04 18:02:10|||||||||1
1628100140000|2021-08-04 18:02:20|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.2|1328|19
1628100150000|2021-08-04 18:02:30|1329.4|1328.2|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|19
1628100160000|2021-08-04 18:02:40|1329.4|1328.2|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|16
1628100170000|2021-08-04 18:02:50|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|34
1628100180000|2021-08-04 18:03:00|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1329.1|1327.9|8
1628100190000|2021-08-04 18:03:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1628100200000|2021-08-04 18:03:20|1329.3|1328.1|1329.3|1328.1|1329.4|1328.2|1329|1327.8|10
1628100210000|2021-08-04 18:03:30|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|29
1628100220000|2021-08-04 18:03:40|1329.1|1327.9|1329|1327.8|1329.2|1328|1329|1327.8|47
1628100230000|2021-08-04 18:03:50|||||||||3
1628100240000|2021-08-04 18:04:00|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|71
1628100250000|2021-08-04 18:04:10|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|2
1628100270000|2021-08-04 18:04:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|24
1628100280000|2021-08-04 18:04:40|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|17
1628100290000|2021-08-04 18:04:50|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.1|1327.9|69
1628100300000|2021-08-04 18:05:00|1329.1|1327.9|1329.3|1328.1|1329.5|1328.3|1329.1|1327.9|9
1628100310000|2021-08-04 18:05:10|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|16
1628100320000|2021-08-04 18:05:20|1329.1|1327.9|1329|1327.8|1329.2|1328|1329|1327.8|8
1628100330000|2021-08-04 18:05:30|1328.8|1327.6|1329.3|1328.1|1329.3|1328.1|1328.8|1327.6|30
1628100340000|2021-08-04 18:05:40|||||||||2
1628100350000|2021-08-04 18:05:50|||||||||4
1628100370000|2021-08-04 18:06:10|1329.1|1327.9|1328.8|1327.6|1329.1|1327.9|1328.8|1327.6|14
1628100380000|2021-08-04 18:06:20|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|15
1628100390000|2021-08-04 18:06:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|19
1628100400000|2021-08-04 18:06:40|||||||||16
1628100410000|2021-08-04 18:06:50|||||||||16
1628100420000|2021-08-04 18:07:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|75
1628100430000|2021-08-04 18:07:10|||||||||1
1628100440000|2021-08-04 18:07:20|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|8
1628100450000|2021-08-04 18:07:30|||||||||37
1628100460000|2021-08-04 18:07:40|||||||||5
1628100470000|2021-08-04 18:07:50|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|8
1628100480000|2021-08-04 18:08:00|1328.5|1327.3|1328|1326.8|1328.5|1327.3|1328|1326.8|46
1628100490000|2021-08-04 18:08:10|1328.3|1327.1|1328|1326.8|1328.3|1327.1|1328|1326.8|17
1628100500000|2021-08-04 18:08:20|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|14
1628100510000|2021-08-04 18:08:30|1327.5|1326.3|1327.8|1326.6|1327.8|1326.6|1327.5|1326.3|11
1628100520000|2021-08-04 18:08:40|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|11
1628100530000|2021-08-04 18:08:50|1327.3|1326.1|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|23
1628100540000|2021-08-04 18:09:00|1327.5|1326.3|1327.8|1326.6|1327.8|1326.6|1327.5|1326.3|26
1628100550000|2021-08-04 18:09:10|1327.7|1326.5|1327.7|1326.5|1327.8|1326.6|1327.4|1326.2|7
1628100560000|2021-08-04 18:09:20|1327.5|1326.3|1327.8|1326.6|1327.8|1326.6|1327.5|1326.3|4
1628100570000|2021-08-04 18:09:30|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.3|1326.1|17
1628100580000|2021-08-04 18:09:40|1327.3|1326.1|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|23
1628100590000|2021-08-04 18:09:50|1327.6|1326.4|1328|1326.8|1328|1326.8|1327.5|1326.3|30
1628100600000|2021-08-04 18:10:00|1328.1|1326.9|1328.8|1327.6|1328.8|1327.6|1328.1|1326.9|37
1628100610000|2021-08-04 18:10:10|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|27
1628100620000|2021-08-04 18:10:20|1329.2|1328|1329.1|1327.9|1329.2|1328|1329|1327.8|29
1628100630000|2021-08-04 18:10:30|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|30
1628100640000|2021-08-04 18:10:40|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|24
1628100650000|2021-08-04 18:10:50|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|25
1628100660000|2021-08-04 18:11:00|1328.8|1327.6|1329|1327.8|1329.3|1328.1|1328.7|1327.5|63
1628100670000|2021-08-04 18:11:10|1329.1|1327.9|1329.6|1328.4|1329.6|1328.4|1329.1|1327.9|30
1628100680000|2021-08-04 18:11:20|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|28
1628100690000|2021-08-04 18:11:30|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|16
1628100700000|2021-08-04 18:11:40|1329.5|1328.3|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|174
1628100710000|2021-08-04 18:11:50|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|23
1628100720000|2021-08-04 18:12:00|1329.6|1328.4|1329.5|1328.3|1329.8|1328.6|1329.5|1328.3|23
1628100730000|2021-08-04 18:12:10|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|76
1628100740000|2021-08-04 18:12:20|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.5|1328.3|66
1628100750000|2021-08-04 18:12:30|||||||||19
1628100760000|2021-08-04 18:12:40|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|37
1628100770000|2021-08-04 18:12:50|1329.4|1328.2|1329.5|1328.3|1329.6|1328.4|1329.3|1328.1|34
1628100780000|2021-08-04 18:13:00|1329.6|1328.4|1328.8|1327.6|1329.6|1328.4|1328.8|1327.6|73
1628100790000|2021-08-04 18:13:10|||||||||26
1628100800000|2021-08-04 18:13:20|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.6|1327.4|60
1628100810000|2021-08-04 18:13:30|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.8|1327.6|39
1628100820000|2021-08-04 18:13:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|73
1628100830000|2021-08-04 18:13:50|1329.1|1327.9|1328.8|1327.6|1329.3|1328.1|1328.8|1327.6|29
1628100840000|2021-08-04 18:14:00|1329|1327.8|1327.3|1326.1|1329|1327.8|1327.3|1326.1|222
1628100850000|2021-08-04 18:14:10|1327.2|1326|1327.5|1326.3|1327.8|1326.6|1327.2|1326|135
1628100860000|2021-08-04 18:14:20|1327.7|1326.5|1327.6|1326.4|1328.5|1327.3|1327.5|1326.3|157
1628100870000|2021-08-04 18:14:30|1327.8|1326.6|1328|1326.8|1328.1|1326.9|1327.6|1326.4|159
1628100880000|2021-08-04 18:14:40|1328.3|1327.1|1328.5|1327.3|1328.6|1327.4|1328.3|1327.1|119
1628100890000|2021-08-04 18:14:50|1328.6|1327.4|1328.1|1326.9|1328.6|1327.4|1328|1326.8|118
1628100900000|2021-08-04 18:15:00|1328|1326.8|1328.3|1327.1|1328.3|1327.1|1328|1326.8|64
1628100910000|2021-08-04 18:15:10|1328.5|1327.3|1328.8|1327.6|1328.8|1327.6|1328.5|1327.3|34
1628100920000|2021-08-04 18:15:20|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|56
1628100930000|2021-08-04 18:15:30|1328.7|1327.5|1328.3|1327.1|1328.8|1327.6|1328.3|1327.1|30
1628100940000|2021-08-04 18:15:40|1328.5|1327.3|1328.8|1327.6|1328.8|1327.6|1328.5|1327.3|23
1628100950000|2021-08-04 18:15:50|||||||||10
1628100960000|2021-08-04 18:16:00|1328.9|1327.7|1328.5|1327.3|1328.9|1327.7|1328.5|1327.3|46
1628100970000|2021-08-04 18:16:10|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|12
1628100980000|2021-08-04 18:16:20|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|18
1628100990000|2021-08-04 18:16:30|1328.7|1327.5|1329|1327.8|1329|1327.8|1328.7|1327.5|5
1628101000000|2021-08-04 18:16:40|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.7|1327.5|50
1628101010000|2021-08-04 18:16:50|1329|1327.8|1328.7|1327.5|1329|1327.8|1328.7|1327.5|20
1628101020000|2021-08-04 18:17:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|20
1628101030000|2021-08-04 18:17:10|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.7|1327.5|18
1628101040000|2021-08-04 18:17:20|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.8|1327.6|111
1628101050000|2021-08-04 18:17:30|1328.8|1327.6|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|193
1628101060000|2021-08-04 18:17:40|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|40
1628101070000|2021-08-04 18:17:50|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|51
1628101080000|2021-08-04 18:18:00|1328.6|1327.4|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|16
1628101090000|2021-08-04 18:18:10|1328.7|1327.5|1328.3|1327.1|1328.7|1327.5|1328.3|1327.1|45
1628101100000|2021-08-04 18:18:20|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|24
1628101110000|2021-08-04 18:18:30|||||||||141
1628101120000|2021-08-04 18:18:40|1328.3|1327.1|1328.7|1327.5|1328.8|1327.6|1328.3|1327.1|74
1628101130000|2021-08-04 18:18:50|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.7|1327.5|30
1628101140000|2021-08-04 18:19:00|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|13
1628101150000|2021-08-04 18:19:10|||||||||32
1628101160000|2021-08-04 18:19:20|||||||||26
1628101170000|2021-08-04 18:19:30|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329|1327.8|41
1628101180000|2021-08-04 18:19:40|1329.1|1327.9|1328.8|1327.6|1329.2|1328|1328.8|1327.6|38
1628101190000|2021-08-04 18:19:50|1328.9|1327.7|1329.2|1328|1329.3|1328.1|1328.8|1327.6|81
1628121600000|2021-08-05 00:00:00|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.5|1327.3|57
1628121610000|2021-08-05 00:00:10|1329.1|1327.9|1328.8|1327.6|1329.3|1328.1|1328.8|1327.6|14
1628121620000|2021-08-05 00:00:20|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.3|1327.1|12
1628121630000|2021-08-05 00:00:30|1328.6|1327.4|1328.8|1327.6|1329|1327.8|1328.6|1327.4|4
1628121640000|2021-08-05 00:00:40|1328.7|1327.5|1328.2|1327|1328.8|1327.6|1328.2|1327|14
1628121650000|2021-08-05 00:00:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|2
1628121660000|2021-08-05 00:01:00|1328.5|1327.3|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|9
1628121670000|2021-08-05 00:01:10|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|3
1628121680000|2021-08-05 00:01:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|2
1628121690000|2021-08-05 00:01:30|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|4
1628121700000|2021-08-05 00:01:40|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|5
1628121710000|2021-08-05 00:01:50|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|0
1628121720000|2021-08-05 00:02:00|1328.8|1327.6|1328.6|1327.4|1329.1|1327.9|1328.6|1327.4|13
1628121730000|2021-08-05 00:02:10|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1628121740000|2021-08-05 00:02:20|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|2
1628121750000|2021-08-05 00:02:30|1328.6|1327.4|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|22
1628121760000|2021-08-05 00:02:40|1328.8|1327.6|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|3
1628121770000|2021-08-05 00:02:50|||||||||2
1628121780000|2021-08-05 00:03:00|||||||||1
1628121790000|2021-08-05 00:03:10|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|1
1628121800000|2021-08-05 00:03:20|1328.6|1327.4|1328.1|1326.9|1328.6|1327.4|1328.1|1326.9|0
1628121810000|2021-08-05 00:03:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|20
1628121820000|2021-08-05 00:03:40|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|1
1628121830000|2021-08-05 00:03:50|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|6
1628121840000|2021-08-05 00:04:00|1327.3|1326.1|1326.8|1325.6|1327.5|1326.3|1326.8|1325.6|17
1628121850000|2021-08-05 00:04:10|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|8
1628121860000|2021-08-05 00:04:20|1326.4|1325.2|1326.5|1325.3|1326.7|1325.5|1326.4|1325.2|7
1628121870000|2021-08-05 00:04:30|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.1|1324.9|57
1628121880000|2021-08-05 00:04:40|1326.1|1324.9|1325.6|1324.4|1326.4|1325.2|1325.6|1324.4|19
1628121890000|2021-08-05 00:04:50|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|14
1628121900000|2021-08-05 00:05:00|1326.3|1325.1|1325.8|1324.6|1326.3|1325.1|1325.8|1324.6|30
1628121910000|2021-08-05 00:05:10|1325.7|1324.5|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|21
1628121920000|2021-08-05 00:05:20|1325.1|1323.9|1325.8|1324.6|1325.8|1324.6|1325.1|1323.9|94
1628121930000|2021-08-05 00:05:30|1325.9|1324.7|1325.8|1324.6|1326|1324.8|1325.8|1324.6|16
1628121940000|2021-08-05 00:05:40|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|3
1628121950000|2021-08-05 00:05:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1628121960000|2021-08-05 00:06:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628121970000|2021-08-05 00:06:10|1325.7|1324.5|1325.3|1324.1|1325.8|1324.6|1325.3|1324.1|29
1628121980000|2021-08-05 00:06:20|1325.6|1324.4|1325.6|1324.4|1325.8|1324.6|1325.3|1324.1|56
1628121990000|2021-08-05 00:06:30|1325.8|1324.6|1325.3|1324.1|1325.8|1324.6|1325.3|1324.1|8
1628122000000|2021-08-05 00:06:40|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.1|1323.9|5
1628122010000|2021-08-05 00:06:50|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1628122020000|2021-08-05 00:07:00|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|13
1628122030000|2021-08-05 00:07:10|1324.9|1323.7|1324.9|1323.7|1325|1323.8|1324.9|1323.7|2
1628122040000|2021-08-05 00:07:20|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|1
1628122050000|2021-08-05 00:07:30|1325.1|1323.9|1325.6|1324.4|1325.6|1324.4|1325.1|1323.9|29
1628122060000|2021-08-05 00:07:40|1325.5|1324.3|1325.8|1324.6|1325.8|1324.6|1325.5|1324.3|2
1628122080000|2021-08-05 00:08:00|1325.7|1324.5|1325.6|1324.4|1325.9|1324.7|1325.6|1324.4|10
1628122090000|2021-08-05 00:08:10|1325.5|1324.3|1325.6|1324.4|1325.9|1324.7|1325.5|1324.3|29
1628122100000|2021-08-05 00:08:20|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|3
1628122110000|2021-08-05 00:08:30|||||||||2
1628122120000|2021-08-05 00:08:40|||||||||1
1628122130000|2021-08-05 00:08:50|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|39
1628122140000|2021-08-05 00:09:00|1325.5|1324.3|1325.8|1324.6|1325.8|1324.6|1325.5|1324.3|17
1628122150000|2021-08-05 00:09:10|1326.2|1325|1326|1324.8|1326.3|1325.1|1326|1324.8|17
1628122160000|2021-08-05 00:09:20|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|26
1628122170000|2021-08-05 00:09:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|25
1628122180000|2021-08-05 00:09:40|||||||||21
1628122190000|2021-08-05 00:09:50|1326.5|1325.3|1326.6|1325.4|1326.9|1325.7|1326.4|1325.2|34
1628122200000|2021-08-05 00:10:00|1326.7|1325.5|1327|1325.8|1327|1325.8|1326.5|1325.3|7
1628122210000|2021-08-05 00:10:10|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|11
1628122220000|2021-08-05 00:10:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628122240000|2021-08-05 00:10:40|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1628122250000|2021-08-05 00:10:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628122260000|2021-08-05 00:11:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|3
1628122270000|2021-08-05 00:11:10|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|3
1628122290000|2021-08-05 00:11:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|4
1628122300000|2021-08-05 00:11:40|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|7
1628122310000|2021-08-05 00:11:50|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|3
1628122320000|2021-08-05 00:12:00|1326.8|1325.6|1327.1|1325.9|1327.1|1325.9|1326.8|1325.6|10
1628122330000|2021-08-05 00:12:10|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|0
1628122340000|2021-08-05 00:12:20|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.8|1325.6|12
1628122350000|2021-08-05 00:12:30|||||||||1
1628122370000|2021-08-05 00:12:50|||||||||1
1628122380000|2021-08-05 00:13:00|1326.6|1325.4|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|11
1628122440000|2021-08-05 00:14:00|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|8
1628122450000|2021-08-05 00:14:10|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|2
1628122470000|2021-08-05 00:14:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1628122480000|2021-08-05 00:14:40|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1628122490000|2021-08-05 00:14:50|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|2
1628122500000|2021-08-05 00:15:00|1327.1|1325.9|1327.2|1326|1327.2|1326|1327|1325.8|8
1628122510000|2021-08-05 00:15:10|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1628122520000|2021-08-05 00:15:20|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327.1|1325.9|7
1628122530000|2021-08-05 00:15:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|4
1628122540000|2021-08-05 00:15:40|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|1
1628122560000|2021-08-05 00:16:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|3
1628122580000|2021-08-05 00:16:20|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|1
1628122590000|2021-08-05 00:16:30|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|2
1628122600000|2021-08-05 00:16:40|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628122610000|2021-08-05 00:16:50|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|1
1628122620000|2021-08-05 00:17:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.1|1325.9|7
1628122630000|2021-08-05 00:17:10|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628122640000|2021-08-05 00:17:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1628122650000|2021-08-05 00:17:30|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|0
1628122660000|2021-08-05 00:17:40|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.2|1326|10
1628122680000|2021-08-05 00:18:00|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.2|1326|3
1628122690000|2021-08-05 00:18:10|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|1
1628122700000|2021-08-05 00:18:20|||||||||1
1628122710000|2021-08-05 00:18:30|||||||||4
1628122720000|2021-08-05 00:18:40|1327.2|1326|1327.1|1325.9|1327.2|1326|1326.9|1325.7|4
1628122730000|2021-08-05 00:18:50|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326.9|1325.7|2
1628122740000|2021-08-05 00:19:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1628122750000|2021-08-05 00:19:10|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|2
1628122760000|2021-08-05 00:19:20|||||||||1
1628122770000|2021-08-05 00:19:30|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|2
1628122790000|2021-08-05 00:19:50|||||||||3
1628122800000|2021-08-05 00:20:00|1327.1|1325.9|1327.4|1326.2|1327.4|1326.2|1327|1325.8|4
1628122830000|2021-08-05 00:20:30|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|2
1628122840000|2021-08-05 00:20:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|3
1628122850000|2021-08-05 00:20:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|2
1628122860000|2021-08-05 00:21:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|6
1628122870000|2021-08-05 00:21:10|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1628122880000|2021-08-05 00:21:20|1327.1|1325.9|1326.8|1325.6|1327.1|1325.9|1326.8|1325.6|1
1628122900000|2021-08-05 00:21:40|1326.6|1325.4|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|4
1628122910000|2021-08-05 00:21:50|||||||||3
1628122920000|2021-08-05 00:22:00|||||||||4
1628122930000|2021-08-05 00:22:10|||||||||1
1628122950000|2021-08-05 00:22:30|||||||||4
1628122980000|2021-08-05 00:23:00|||||||||23
1628122990000|2021-08-05 00:23:10|||||||||1
1628123000000|2021-08-05 00:23:20|||||||||1
1628123020000|2021-08-05 00:23:40|||||||||1
1628123030000|2021-08-05 00:23:50|||||||||2
1628123040000|2021-08-05 00:24:00|1326.4|1325.2|1326|1324.8|1326.4|1325.2|1325.9|1324.7|60
1628123050000|2021-08-05 00:24:10|1326.1|1324.9|1326.3|1325.1|1326.3|1325.1|1326.1|1324.9|5
1628123090000|2021-08-05 00:24:50|1326.4|1325.2|1326.1|1324.9|1326.4|1325.2|1326.1|1324.9|2
1628123100000|2021-08-05 00:25:00|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|2
1628123110000|2021-08-05 00:25:10|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|38
1628123120000|2021-08-05 00:25:20|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1
1628123130000|2021-08-05 00:25:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1628123150000|2021-08-05 00:25:50|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|2
1628123160000|2021-08-05 00:26:00|1325|1323.8|1325.6|1324.4|1325.6|1324.4|1325|1323.8|22
1628123190000|2021-08-05 00:26:30|1325.5|1324.3|1325.7|1324.5|1325.9|1324.7|1325.5|1324.3|22
1628123220000|2021-08-05 00:27:00|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1628123230000|2021-08-05 00:27:10|1325.4|1324.2|1325.9|1324.7|1325.9|1324.7|1325.4|1324.2|20
1628123260000|2021-08-05 00:27:40|1326.1|1324.9|1326.1|1324.9|1326.2|1325|1326.1|1324.9|60
1628123270000|2021-08-05 00:27:50|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.9|1324.7|2
1628123280000|2021-08-05 00:28:00|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|5
1628123290000|2021-08-05 00:28:10|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|13
1628123300000|2021-08-05 00:28:20|||||||||3
1628123320000|2021-08-05 00:28:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|2
1628123330000|2021-08-05 00:28:50|1326.1|1324.9|1326.3|1325.1|1326.3|1325.1|1326.1|1324.9|4
1628123350000|2021-08-05 00:29:10|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|10
1628123390000|2021-08-05 00:29:50|||||||||1
1628123500000|2021-08-05 00:31:40|||||||||1
1628123510000|2021-08-05 00:31:50|||||||||1
1628123520000|2021-08-05 00:32:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|5
1628123530000|2021-08-05 00:32:10|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|6
1628123560000|2021-08-05 00:32:40|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628123570000|2021-08-05 00:32:50|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|0
1628123580000|2021-08-05 00:33:00|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|2
1628123590000|2021-08-05 00:33:10|||||||||1
1628123600000|2021-08-05 00:33:20|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.2|1325|2
1628123610000|2021-08-05 00:33:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628123640000|2021-08-05 00:34:00|||||||||1
1628123700000|2021-08-05 00:35:00|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|1
1628123720000|2021-08-05 00:35:20|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|3
1628123730000|2021-08-05 00:35:30|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|0
1628123750000|2021-08-05 00:35:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628123760000|2021-08-05 00:36:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1628123790000|2021-08-05 00:36:30|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|1
1628123810000|2021-08-05 00:36:50|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|2
1628123820000|2021-08-05 00:37:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1628123830000|2021-08-05 00:37:10|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|1
1628123850000|2021-08-05 00:37:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628123880000|2021-08-05 00:38:00|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|4
1628123910000|2021-08-05 00:38:30|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|0
1628123920000|2021-08-05 00:38:40|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|0
1628123930000|2021-08-05 00:38:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628123940000|2021-08-05 00:39:00|1326.5|1325.3|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|3
1628123990000|2021-08-05 00:39:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|2
1628124000000|2021-08-05 00:40:00|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|2
1628124010000|2021-08-05 00:40:10|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1628124050000|2021-08-05 00:40:50|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1628124060000|2021-08-05 00:41:00|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|1
1628124100000|2021-08-05 00:41:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628124110000|2021-08-05 00:41:50|||||||||1
1628124120000|2021-08-05 00:42:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|3
1628124130000|2021-08-05 00:42:10|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|2
1628124140000|2021-08-05 00:42:20|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1
1628124170000|2021-08-05 00:42:50|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|4
1628124180000|2021-08-05 00:43:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1628124190000|2021-08-05 00:43:10|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1628124230000|2021-08-05 00:43:50|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|0
1628124240000|2021-08-05 00:44:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|0
1628124290000|2021-08-05 00:44:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|3
1628124300000|2021-08-05 00:45:00|||||||||1
1628124310000|2021-08-05 00:45:10|1327.1|1325.9|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|0
1628124350000|2021-08-05 00:45:50|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|1
1628124360000|2021-08-05 00:46:00|1327|1325.8|1326.8|1325.6|1327|1325.8|1326.8|1325.6|5
1628124370000|2021-08-05 00:46:10|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|0
1628124390000|2021-08-05 00:46:30|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|0
1628124410000|2021-08-05 00:46:50|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|0
1628124420000|2021-08-05 00:47:00|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|9
1628124430000|2021-08-05 00:47:10|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1628124490000|2021-08-05 00:48:10|1327.3|1326.1|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|0
1628124580000|2021-08-05 00:49:40|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|0
1628124590000|2021-08-05 00:49:50|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|0
1628124630000|2021-08-05 00:50:30|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|1
1628124660000|2021-08-05 00:51:00|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1628124710000|2021-08-05 00:51:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1628124720000|2021-08-05 00:52:00|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1628124730000|2021-08-05 00:52:10|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|1
1628124750000|2021-08-05 00:52:30|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1628124770000|2021-08-05 00:52:50|||||||||1
1628124780000|2021-08-05 00:53:00|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1628124810000|2021-08-05 00:53:30|||||||||1
1628124820000|2021-08-05 00:53:40|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628124840000|2021-08-05 00:54:00|1327.5|1326.3|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|2
1628124860000|2021-08-05 00:54:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|1
1628124930000|2021-08-05 00:55:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|6
1628124980000|2021-08-05 00:56:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1628125050000|2021-08-05 00:57:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1628125070000|2021-08-05 00:57:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1628125080000|2021-08-05 00:58:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1628125100000|2021-08-05 00:58:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628125110000|2021-08-05 00:58:30|||||||||2
1628125120000|2021-08-05 00:58:40|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|6
1628125150000|2021-08-05 00:59:10|1327.2|1326|1327|1325.8|1327.2|1326|1327|1325.8|3
1628125200000|2021-08-05 01:00:00|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|7
1628125210000|2021-08-05 01:00:10|1326.9|1325.7|1326.5|1325.3|1326.9|1325.7|1326.5|1325.3|6
1628125230000|2021-08-05 01:00:30|1326.4|1325.2|1325.8|1324.6|1326.4|1325.2|1325.8|1324.6|18
1628125240000|2021-08-05 01:00:40|1326|1324.8|1326|1324.8|1326.1|1324.9|1326|1324.8|1
1628125250000|2021-08-05 01:00:50|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|6
1628125260000|2021-08-05 01:01:00|1326.3|1325.1|1325.9|1324.7|1326.3|1325.1|1325.8|1324.6|2
1628125270000|2021-08-05 01:01:10|1325.8|1324.6|1326|1324.8|1326|1324.8|1325.8|1324.6|2
1628125290000|2021-08-05 01:01:30|1326.1|1324.9|1326.3|1325.1|1326.3|1325.1|1326|1324.8|2
1628125310000|2021-08-05 01:01:50|1326.1|1324.9|1326.3|1325.1|1326.3|1325.1|1326|1324.8|11
1628125320000|2021-08-05 01:02:00|1326|1324.8|1325.8|1324.6|1326|1324.8|1325.8|1324.6|6
1628125330000|2021-08-05 01:02:10|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|3
1628125340000|2021-08-05 01:02:20|1325.5|1324.3|1325.3|1324.1|1325.5|1324.3|1325.3|1324.1|2
1628125350000|2021-08-05 01:02:30|||||||||5
1628125390000|2021-08-05 01:03:10|1325.4|1324.2|1325.5|1324.3|1325.6|1324.4|1325.4|1324.2|5
1628125400000|2021-08-05 01:03:20|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|2
1628125410000|2021-08-05 01:03:30|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|2
1628125420000|2021-08-05 01:03:40|1325.3|1324.1|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|0
1628125430000|2021-08-05 01:03:50|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|2
1628125440000|2021-08-05 01:04:00|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|2
1628125450000|2021-08-05 01:04:10|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|2
1628125490000|2021-08-05 01:04:50|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|0
1628125500000|2021-08-05 01:05:00|||||||||2
1628125510000|2021-08-05 01:05:10|1325|1323.8|1325.3|1324.1|1325.3|1324.1|1325|1323.8|3
1628125520000|2021-08-05 01:05:20|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|0
1628125530000|2021-08-05 01:05:30|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1628125550000|2021-08-05 01:05:50|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.3|1324.1|4
1628125560000|2021-08-05 01:06:00|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1628125570000|2021-08-05 01:06:10|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|2
1628125590000|2021-08-05 01:06:30|1325.5|1324.3|1325.3|1324.1|1325.5|1324.3|1325.3|1324.1|2
1628125600000|2021-08-05 01:06:40|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|5
1628125610000|2021-08-05 01:06:50|1325.3|1324.1|1325.5|1324.3|1325.5|1324.3|1325.3|1324.1|9
1628125620000|2021-08-05 01:07:00|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|1
1628125630000|2021-08-05 01:07:10|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|14
1628125640000|2021-08-05 01:07:20|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1628125670000|2021-08-05 01:07:50|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|1
1628125680000|2021-08-05 01:08:00|1325.6|1324.4|1325.5|1324.3|1325.8|1324.6|1325.5|1324.3|2
1628125690000|2021-08-05 01:08:10|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|0
1628125700000|2021-08-05 01:08:20|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|1
1628125710000|2021-08-05 01:08:30|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|0
1628125720000|2021-08-05 01:08:40|1325.6|1324.4|1325.3|1324.1|1325.6|1324.4|1325.2|1324|25
1628125740000|2021-08-05 01:09:00|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|4
1628125750000|2021-08-05 01:09:10|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|0
1628125760000|2021-08-05 01:09:20|1325.4|1324.2|1325.1|1323.9|1325.4|1324.2|1325|1323.8|4
1628125770000|2021-08-05 01:09:30|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|3
1628125780000|2021-08-05 01:09:40|1325|1323.8|1325.4|1324.2|1325.4|1324.2|1325|1323.8|8
1628125790000|2021-08-05 01:09:50|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|2
1628125800000|2021-08-05 01:10:00|||||||||1
1628125810000|2021-08-05 01:10:10|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|3
1628125820000|2021-08-05 01:10:20|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|2
1628125840000|2021-08-05 01:10:40|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|1
1628125870000|2021-08-05 01:11:10|||||||||3
1628125880000|2021-08-05 01:11:20|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|1
1628125890000|2021-08-05 01:11:30|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|0
1628125900000|2021-08-05 01:11:40|1325.8|1324.6|1325.6|1324.4|1325.8|1324.6|1325.6|1324.4|0
1628125910000|2021-08-05 01:11:50|||||||||1
1628125920000|2021-08-05 01:12:00|||||||||10
1628125930000|2021-08-05 01:12:10|1325.8|1324.6|1325.6|1324.4|1325.8|1324.6|1325.6|1324.4|12
1628125970000|2021-08-05 01:12:50|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|4
1628125990000|2021-08-05 01:13:10|||||||||1
1628126010000|2021-08-05 01:13:30|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|32
1628126020000|2021-08-05 01:13:40|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.7|1323.5|4
1628126030000|2021-08-05 01:13:50|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|0
1628126040000|2021-08-05 01:14:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|4
1628126050000|2021-08-05 01:14:10|||||||||3
1628126060000|2021-08-05 01:14:20|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|3
1628126080000|2021-08-05 01:14:40|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324.2|1323|2
1628126090000|2021-08-05 01:14:50|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|20
1628126100000|2021-08-05 01:15:00|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|5
1628126110000|2021-08-05 01:15:10|||||||||2
1628126130000|2021-08-05 01:15:30|1324.4|1323.2|1324.5|1323.3|1324.6|1323.4|1324.4|1323.2|2
1628126160000|2021-08-05 01:16:00|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|1
1628126200000|2021-08-05 01:16:40|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|4
1628126210000|2021-08-05 01:16:50|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1
1628126220000|2021-08-05 01:17:00|1324.6|1323.4|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|15
1628126240000|2021-08-05 01:17:20|1324.4|1323.2|1324.4|1323.2|1324.5|1323.3|1324.3|1323.1|2
1628126280000|2021-08-05 01:18:00|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1628126300000|2021-08-05 01:18:20|1324.4|1323.2|1324.6|1323.4|1324.6|1323.4|1324.4|1323.2|2
1628126310000|2021-08-05 01:18:30|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|2
1628126320000|2021-08-05 01:18:40|||||||||2
1628126330000|2021-08-05 01:18:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1628126340000|2021-08-05 01:19:00|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|2
1628126360000|2021-08-05 01:19:20|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1628126380000|2021-08-05 01:19:40|||||||||1
1628126390000|2021-08-05 01:19:50|||||||||1
1628126400000|2021-08-05 01:20:00|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|1
1628126410000|2021-08-05 01:20:10|1324.8|1323.6|1325.1|1323.9|1325.1|1323.9|1324.8|1323.6|1
1628126440000|2021-08-05 01:20:40|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1
1628126470000|2021-08-05 01:21:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1628126500000|2021-08-05 01:21:40|1325|1323.8|1324.8|1323.6|1325|1323.8|1324.8|1323.6|2
1628126540000|2021-08-05 01:22:20|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1628126550000|2021-08-05 01:22:30|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|0
1628126560000|2021-08-05 01:22:40|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|1
1628126570000|2021-08-05 01:22:50|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|0
1628126590000|2021-08-05 01:23:10|1324.7|1323.5|1324.6|1323.4|1324.7|1323.5|1324.6|1323.4|0
1628126610000|2021-08-05 01:23:30|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|0
1628126630000|2021-08-05 01:23:50|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|0
1628126640000|2021-08-05 01:24:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1
1628126650000|2021-08-05 01:24:10|1324.7|1323.5|1324.6|1323.4|1324.7|1323.5|1324.6|1323.4|0
1628126660000|2021-08-05 01:24:20|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|0
1628126670000|2021-08-05 01:24:30|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|0
1628126690000|2021-08-05 01:24:50|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1
1628126710000|2021-08-05 01:25:10|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.4|1323.2|4
1628126730000|2021-08-05 01:25:30|||||||||2
1628126770000|2021-08-05 01:26:10|||||||||1
1628126780000|2021-08-05 01:26:20|||||||||1
1628126790000|2021-08-05 01:26:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1628126800000|2021-08-05 01:26:40|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|7
1628126810000|2021-08-05 01:26:50|||||||||2
1628126820000|2021-08-05 01:27:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|6
1628126860000|2021-08-05 01:27:40|||||||||3
1628126870000|2021-08-05 01:27:50|||||||||3
1628126890000|2021-08-05 01:28:10|||||||||1
1628126900000|2021-08-05 01:28:20|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|1
1628126990000|2021-08-05 01:29:50|||||||||2
1628127000000|2021-08-05 01:30:00|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|3
1628127030000|2021-08-05 01:30:30|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|1
1628127040000|2021-08-05 01:30:40|1324.3|1323.1|1324.6|1323.4|1324.6|1323.4|1324.3|1323.1|2
1628127050000|2021-08-05 01:30:50|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|0
1628127060000|2021-08-05 01:31:00|1324.7|1323.5|1324.6|1323.4|1324.7|1323.5|1324.5|1323.3|1
1628127070000|2021-08-05 01:31:10|1324.7|1323.5|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|0
1628127080000|2021-08-05 01:31:20|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|0
1628127090000|2021-08-05 01:31:30|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|2
1628127100000|2021-08-05 01:31:40|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1
1628127110000|2021-08-05 01:31:50|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|0
1628127120000|2021-08-05 01:32:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|0
1628127140000|2021-08-05 01:32:20|1324.4|1323.2|1324.3|1323.1|1324.6|1323.4|1324.3|1323.1|6
1628127160000|2021-08-05 01:32:40|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|1
1628127170000|2021-08-05 01:32:50|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|0
1628127180000|2021-08-05 01:33:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|0
1628127190000|2021-08-05 01:33:10|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|3
1628127240000|2021-08-05 01:34:00|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|1
1628127250000|2021-08-05 01:34:10|1324.8|1323.6|1324.6|1323.4|1324.8|1323.6|1324.6|1323.4|0
1628127260000|2021-08-05 01:34:20|1324.7|1323.5|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|6
1628127330000|2021-08-05 01:35:30|||||||||1
1628127400000|2021-08-05 01:36:40|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|3
1628127410000|2021-08-05 01:36:50|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|3
1628127470000|2021-08-05 01:37:50|||||||||1
1628127480000|2021-08-05 01:38:00|1324.2|1323|1323.9|1322.7|1324.2|1323|1323.9|1322.7|1
1628127490000|2021-08-05 01:38:10|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1
1628127510000|2021-08-05 01:38:30|1324|1322.8|1323.6|1322.4|1324|1322.8|1323.6|1322.4|4
1628127520000|2021-08-05 01:38:40|||||||||1
1628127550000|2021-08-05 01:39:10|1323.3|1322.1|1323.5|1322.3|1323.6|1322.4|1323.3|1322.1|12
1628127560000|2021-08-05 01:39:20|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628127570000|2021-08-05 01:39:30|1323.5|1322.3|1323.3|1322.1|1323.5|1322.3|1323.3|1322.1|10
1628127580000|2021-08-05 01:39:40|1323.2|1322|1323.2|1322|1323.3|1322.1|1323.2|1322|0
1628127590000|2021-08-05 01:39:50|1323.1|1321.9|1323|1321.8|1323.3|1322.1|1322.8|1321.6|12
1628127600000|2021-08-05 01:40:00|1323.1|1321.9|1323.3|1322.1|1323.3|1322.1|1323.1|1321.9|0
1628127610000|2021-08-05 01:40:10|||||||||2
1628127630000|2021-08-05 01:40:30|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|2
1628127660000|2021-08-05 01:41:00|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1
1628127680000|2021-08-05 01:41:20|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.2|1322|0
1628127700000|2021-08-05 01:41:40|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|4
1628127730000|2021-08-05 01:42:10|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323.3|1322.1|13
1628127790000|2021-08-05 01:43:10|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323.3|1322.1|3
1628127800000|2021-08-05 01:43:20|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|2
1628127840000|2021-08-05 01:44:00|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.2|1322|1
1628127860000|2021-08-05 01:44:20|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|1
1628127890000|2021-08-05 01:44:50|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|8
1628127910000|2021-08-05 01:45:10|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|1
1628127930000|2021-08-05 01:45:30|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|1
1628127950000|2021-08-05 01:45:50|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1628128010000|2021-08-05 01:46:50|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628128030000|2021-08-05 01:47:10|1323.8|1322.6|1323.6|1322.4|1323.8|1322.6|1323.6|1322.4|1
1628128040000|2021-08-05 01:47:20|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|5
1628128050000|2021-08-05 01:47:30|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.7|1322.5|3
1628128080000|2021-08-05 01:48:00|1323.7|1322.5|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|1
1628128140000|2021-08-05 01:49:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628128180000|2021-08-05 01:49:40|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628128250000|2021-08-05 01:50:50|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628128260000|2021-08-05 01:51:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|2
1628128270000|2021-08-05 01:51:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1628128290000|2021-08-05 01:51:30|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628128300000|2021-08-05 01:51:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628128330000|2021-08-05 01:52:10|1323.6|1322.4|1323.8|1322.6|1323.8|1322.6|1323.5|1322.3|6
1628128360000|2021-08-05 01:52:40|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|1
1628128380000|2021-08-05 01:53:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628128390000|2021-08-05 01:53:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628128400000|2021-08-05 01:53:20|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|1
1628128490000|2021-08-05 01:54:50|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|0
1628128500000|2021-08-05 01:55:00|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|0
1628128510000|2021-08-05 01:55:10|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628128520000|2021-08-05 01:55:20|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|0
1628128530000|2021-08-05 01:55:30|1323.6|1322.4|1323.8|1322.6|1323.8|1322.6|1323.6|1322.4|0
1628128560000|2021-08-05 01:56:00|1323.6|1322.4|1323.8|1322.6|1323.8|1322.6|1323.5|1322.3|0
1628128570000|2021-08-05 01:56:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1628128620000|2021-08-05 01:57:00|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|1
1628128660000|2021-08-05 01:57:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628128680000|2021-08-05 01:58:00|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|4
1628128720000|2021-08-05 01:58:40|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628128730000|2021-08-05 01:58:50|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628128740000|2021-08-05 01:59:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628128760000|2021-08-05 01:59:20|||||||||3
1628128770000|2021-08-05 01:59:30|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.6|1322.4|2
1628128780000|2021-08-05 01:59:40|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|1
1628128790000|2021-08-05 01:59:50|1324.1|1322.9|1324.4|1323.2|1324.4|1323.2|1324.1|1322.9|5
1628128800000|2021-08-05 02:00:00|1324.3|1323.1|1324.5|1323.3|1324.5|1323.3|1324|1322.8|4
1628128810000|2021-08-05 02:00:10|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|0
1628128820000|2021-08-05 02:00:20|1324.1|1322.9|1324|1322.8|1324.1|1322.9|1324|1322.8|0
1628128850000|2021-08-05 02:00:50|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1628128860000|2021-08-05 02:01:00|1324|1322.8|1324.1|1322.9|1324.1|1322.9|1324|1322.8|0
1628128880000|2021-08-05 02:01:20|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|1
1628128890000|2021-08-05 02:01:30|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1628128920000|2021-08-05 02:02:00|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|1
1628128930000|2021-08-05 02:02:10|1324.1|1322.9|1324.3|1323.1|1324.3|1323.1|1324.1|1322.9|1
1628128960000|2021-08-05 02:02:40|1324.1|1322.9|1324.3|1323.1|1324.3|1323.1|1324.1|1322.9|0
1628128970000|2021-08-05 02:02:50|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1628128980000|2021-08-05 02:03:00|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1628128990000|2021-08-05 02:03:10|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|0
1628129020000|2021-08-05 02:03:40|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1
1628129030000|2021-08-05 02:03:50|1324.1|1322.9|1324.3|1323.1|1324.3|1323.1|1324.1|1322.9|2
1628129040000|2021-08-05 02:04:00|1324.2|1323|1323.9|1322.7|1324.3|1323.1|1323.9|1322.7|2
1628129050000|2021-08-05 02:04:10|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|1
1628129070000|2021-08-05 02:04:30|1324.1|1322.9|1324|1322.8|1324.1|1322.9|1324|1322.8|0
1628129080000|2021-08-05 02:04:40|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|1
1628129110000|2021-08-05 02:05:10|1323.9|1322.7|1324|1322.8|1324.1|1322.9|1323.8|1322.6|3
1628129160000|2021-08-05 02:06:00|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|1
1628129170000|2021-08-05 02:06:10|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|1
1628129180000|2021-08-05 02:06:20|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628129190000|2021-08-05 02:06:30|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1
1628129200000|2021-08-05 02:06:40|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1
1628129220000|2021-08-05 02:07:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|0
1628129230000|2021-08-05 02:07:10|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|1
1628129250000|2021-08-05 02:07:30|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628129260000|2021-08-05 02:07:40|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|1
1628129290000|2021-08-05 02:08:10|||||||||1
1628129320000|2021-08-05 02:08:40|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|1
1628129330000|2021-08-05 02:08:50|1323.9|1322.7|1324.1|1322.9|1324.1|1322.9|1323.9|1322.7|0
1628129340000|2021-08-05 02:09:00|||||||||1
1628129370000|2021-08-05 02:09:30|1324|1322.8|1324.1|1322.9|1324.1|1322.9|1324|1322.8|1
1628129380000|2021-08-05 02:09:40|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1628129410000|2021-08-05 02:10:10|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|1
1628129460000|2021-08-05 02:11:00|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|1
1628129520000|2021-08-05 02:12:00|||||||||1
1628129540000|2021-08-05 02:12:20|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|1
1628129550000|2021-08-05 02:12:30|1324.8|1323.6|1325.3|1324.1|1325.3|1324.1|1324.8|1323.6|10
1628129570000|2021-08-05 02:12:50|||||||||1
1628129580000|2021-08-05 02:13:00|||||||||1
1628129590000|2021-08-05 02:13:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|6
1628129600000|2021-08-05 02:13:20|1325|1323.8|1325|1323.8|1325.1|1323.9|1325|1323.8|1
1628129610000|2021-08-05 02:13:30|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325|1323.8|1
1628129620000|2021-08-05 02:13:40|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|0
1628129630000|2021-08-05 02:13:50|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|0
1628129640000|2021-08-05 02:14:00|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1628129650000|2021-08-05 02:14:10|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|2
1628129670000|2021-08-05 02:14:30|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|4
1628129680000|2021-08-05 02:14:40|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|0
1628129700000|2021-08-05 02:15:00|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|5
1628129710000|2021-08-05 02:15:10|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1628129720000|2021-08-05 02:15:20|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|3
1628129790000|2021-08-05 02:16:30|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|3
1628129810000|2021-08-05 02:16:50|||||||||2
1628129820000|2021-08-05 02:17:00|||||||||1
1628129850000|2021-08-05 02:17:30|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.7|1322.5|1
1628129870000|2021-08-05 02:17:50|||||||||1
1628129880000|2021-08-05 02:18:00|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|1
1628129910000|2021-08-05 02:18:30|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628129920000|2021-08-05 02:18:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628129970000|2021-08-05 02:19:30|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|1
1628130000000|2021-08-05 02:20:00|1323.8|1322.6|1323.9|1322.7|1323.9|1322.7|1323.8|1322.6|3
1628130020000|2021-08-05 02:20:20|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|2
1628130040000|2021-08-05 02:20:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628130060000|2021-08-05 02:21:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|2
1628130110000|2021-08-05 02:21:50|||||||||1
1628130120000|2021-08-05 02:22:00|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|1
1628130130000|2021-08-05 02:22:10|||||||||1
1628130160000|2021-08-05 02:22:40|1323.6|1322.4|1323.8|1322.6|1323.8|1322.6|1323.6|1322.4|1
1628130170000|2021-08-05 02:22:50|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628130180000|2021-08-05 02:23:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1
1628130200000|2021-08-05 02:23:20|||||||||5
1628130210000|2021-08-05 02:23:30|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|1
1628130240000|2021-08-05 02:24:00|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|2
1628130260000|2021-08-05 02:24:20|||||||||9
1628130270000|2021-08-05 02:24:30|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1628130280000|2021-08-05 02:24:40|||||||||8
1628130310000|2021-08-05 02:25:10|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1628130320000|2021-08-05 02:25:20|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628130330000|2021-08-05 02:25:30|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|2
1628130350000|2021-08-05 02:25:50|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1628130480000|2021-08-05 02:28:00|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|1
1628130490000|2021-08-05 02:28:10|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|3
1628130510000|2021-08-05 02:28:30|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628130520000|2021-08-05 02:28:40|1323.7|1322.5|1323.9|1322.7|1323.9|1322.7|1323.7|1322.5|1
1628130600000|2021-08-05 02:30:00|1324|1322.8|1324|1322.8|1324.3|1323.1|1324|1322.8|4
1628130620000|2021-08-05 02:30:20|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1628130640000|2021-08-05 02:30:40|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1628130650000|2021-08-05 02:30:50|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1628130660000|2021-08-05 02:31:00|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1628130670000|2021-08-05 02:31:10|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|2
1628130680000|2021-08-05 02:31:20|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|0
1628130700000|2021-08-05 02:31:40|||||||||10
1628130710000|2021-08-05 02:31:50|||||||||1
1628130720000|2021-08-05 02:32:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|2
1628130740000|2021-08-05 02:32:20|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|5
1628130750000|2021-08-05 02:32:30|1325|1323.8|1325|1323.8|1325|1323.8|1324.9|1323.7|1
1628130760000|2021-08-05 02:32:40|1324.9|1323.7|1324.8|1323.6|1325|1323.8|1324.8|1323.6|3
1628130770000|2021-08-05 02:32:50|1324.7|1323.5|1325|1323.8|1325|1323.8|1324.7|1323.5|1
1628130790000|2021-08-05 02:33:10|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|0
1628130800000|2021-08-05 02:33:20|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|0
1628130810000|2021-08-05 02:33:30|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|1
1628130840000|2021-08-05 02:34:00|1325|1323.8|1325.2|1324|1325.2|1324|1325|1323.8|0
1628130850000|2021-08-05 02:34:10|1325.3|1324.1|1325.9|1324.7|1325.9|1324.7|1325.3|1324.1|25
1628130890000|2021-08-05 02:34:50|||||||||2
1628130900000|2021-08-05 02:35:00|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|10
1628130910000|2021-08-05 02:35:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|1
1628130930000|2021-08-05 02:35:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|18
1628130940000|2021-08-05 02:35:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|3
1628130950000|2021-08-05 02:35:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1628130970000|2021-08-05 02:36:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|22
1628130980000|2021-08-05 02:36:20|1327.1|1325.9|1327.3|1326.1|1327.4|1326.2|1327.1|1325.9|46
1628130990000|2021-08-05 02:36:30|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|6
1628131000000|2021-08-05 02:36:40|1327.1|1325.9|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|2
1628131010000|2021-08-05 02:36:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|11
1628131020000|2021-08-05 02:37:00|||||||||1
1628131030000|2021-08-05 02:37:10|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|10
1628131040000|2021-08-05 02:37:20|||||||||1
1628131050000|2021-08-05 02:37:30|1327.3|1326.1|1327.1|1325.9|1327.4|1326.2|1327.1|1325.9|8
1628131060000|2021-08-05 02:37:40|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|2
1628131070000|2021-08-05 02:37:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628131080000|2021-08-05 02:38:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1628131100000|2021-08-05 02:38:20|1327.1|1325.9|1327.1|1325.9|1327.3|1326.1|1327.1|1325.9|10
1628131110000|2021-08-05 02:38:30|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|0
1628131120000|2021-08-05 02:38:40|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|2
1628131140000|2021-08-05 02:39:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628131160000|2021-08-05 02:39:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1628131170000|2021-08-05 02:39:30|||||||||4
1628131180000|2021-08-05 02:39:40|||||||||1
1628131190000|2021-08-05 02:39:50|||||||||2
1628131210000|2021-08-05 02:40:10|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|2
1628131250000|2021-08-05 02:40:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628131270000|2021-08-05 02:41:10|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1628131280000|2021-08-05 02:41:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628131360000|2021-08-05 02:42:40|||||||||1
1628131370000|2021-08-05 02:42:50|||||||||3
1628131380000|2021-08-05 02:43:00|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|11
1628131400000|2021-08-05 02:43:20|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|3
1628131410000|2021-08-05 02:43:30|1327|1325.8|1326.8|1325.6|1327|1325.8|1326.8|1325.6|2
1628131420000|2021-08-05 02:43:40|||||||||2
1628131470000|2021-08-05 02:44:30|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|0
1628131480000|2021-08-05 02:44:40|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1628131500000|2021-08-05 02:45:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628131530000|2021-08-05 02:45:30|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|4
1628131540000|2021-08-05 02:45:40|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1628131550000|2021-08-05 02:45:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1628131560000|2021-08-05 02:46:00|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|2
1628131600000|2021-08-05 02:46:40|||||||||1
1628131610000|2021-08-05 02:46:50|1326.6|1325.4|1326.9|1325.7|1327|1325.8|1326.6|1325.4|0
1628131620000|2021-08-05 02:47:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1628131640000|2021-08-05 02:47:20|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|1
1628131670000|2021-08-05 02:47:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628131680000|2021-08-05 02:48:00|1327|1325.8|1326.8|1325.6|1327|1325.8|1326.8|1325.6|1
1628131700000|2021-08-05 02:48:20|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1628131710000|2021-08-05 02:48:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1628131730000|2021-08-05 02:48:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|5
1628131740000|2021-08-05 02:49:00|1326.8|1325.6|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|2
1628131750000|2021-08-05 02:49:10|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|0
1628131780000|2021-08-05 02:49:40|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1628131790000|2021-08-05 02:49:50|1326.5|1325.3|1326.3|1325.1|1326.5|1325.3|1326.3|1325.1|0
1628131800000|2021-08-05 02:50:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|0
1628131810000|2021-08-05 02:50:10|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|1
1628131850000|2021-08-05 02:50:50|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|0
1628131860000|2021-08-05 02:51:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|0
1628131920000|2021-08-05 02:52:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|3
1628131940000|2021-08-05 02:52:20|||||||||1
1628131950000|2021-08-05 02:52:30|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1628131960000|2021-08-05 02:52:40|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1326.1|1324.9|1
1628131970000|2021-08-05 02:52:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|6
1628131980000|2021-08-05 02:53:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|2
1628132010000|2021-08-05 02:53:30|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1326.1|1324.9|0
1628132040000|2021-08-05 02:54:00|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.7|1324.5|19
1628132050000|2021-08-05 02:54:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1628132060000|2021-08-05 02:54:20|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|3
1628132080000|2021-08-05 02:54:40|1326.3|1325.1|1326.2|1325|1326.4|1325.2|1326.2|1325|1
1628132090000|2021-08-05 02:54:50|1326.3|1325.1|1326|1324.8|1326.3|1325.1|1326|1324.8|0
1628132100000|2021-08-05 02:55:00|1326.1|1324.9|1326.3|1325.1|1326.3|1325.1|1326.1|1324.9|1
1628132110000|2021-08-05 02:55:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1628132160000|2021-08-05 02:56:00|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.2|1325|0
1628132170000|2021-08-05 02:56:10|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|5
1628132230000|2021-08-05 02:57:10|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|1
1628132240000|2021-08-05 02:57:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628132300000|2021-08-05 02:58:20|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|4
1628132380000|2021-08-05 02:59:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628132390000|2021-08-05 02:59:50|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|1
1628132400000|2021-08-05 03:00:00|1326.3|1325.1|1326.2|1325|1326.4|1325.2|1326.2|1325|1
1628132410000|2021-08-05 03:00:10|1326.3|1325.1|1326.5|1325.3|1326.6|1325.4|1326.3|1325.1|1
1628132460000|2021-08-05 03:01:00|1327|1325.8|1327.2|1326|1327.4|1326.2|1327|1325.8|7
1628132470000|2021-08-05 03:01:10|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1628132510000|2021-08-05 03:01:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1628132560000|2021-08-05 03:02:40|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|2
1628132570000|2021-08-05 03:02:50|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1628132590000|2021-08-05 03:03:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1628132620000|2021-08-05 03:03:40|1326.8|1325.6|1326.5|1325.3|1326.8|1325.6|1326.5|1325.3|2
1628132630000|2021-08-05 03:03:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|19
1628132640000|2021-08-05 03:04:00|||||||||1
1628132650000|2021-08-05 03:04:10|1327|1325.8|1327|1325.8|1327.1|1325.9|1327|1325.8|36
1628132660000|2021-08-05 03:04:20|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1628132670000|2021-08-05 03:04:30|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1628132680000|2021-08-05 03:04:40|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1628132690000|2021-08-05 03:04:50|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1628132700000|2021-08-05 03:05:00|1326.8|1325.6|1327.3|1326.1|1327.3|1326.1|1326.8|1325.6|11
1628132720000|2021-08-05 03:05:20|1327.6|1326.4|1327.3|1326.1|1327.6|1326.4|1327.2|1326|34
1628132730000|2021-08-05 03:05:30|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|3
1628132740000|2021-08-05 03:05:40|||||||||1
1628132750000|2021-08-05 03:05:50|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327|1325.8|9
1628132760000|2021-08-05 03:06:00|1327.3|1326.1|1327.6|1326.4|1327.6|1326.4|1327.3|1326.1|39
1628132770000|2021-08-05 03:06:10|1327.5|1326.3|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|36
1628132780000|2021-08-05 03:06:20|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|0
1628132810000|2021-08-05 03:06:50|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|0
1628132840000|2021-08-05 03:07:20|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|5
1628132850000|2021-08-05 03:07:30|||||||||6
1628132880000|2021-08-05 03:08:00|||||||||1
1628132910000|2021-08-05 03:08:30|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.2|1326|1
1628132940000|2021-08-05 03:09:00|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|0
1628132960000|2021-08-05 03:09:20|1327.1|1325.9|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|1
1628132970000|2021-08-05 03:09:30|1327.1|1325.9|1327.1|1325.9|1327.3|1326.1|1327.1|1325.9|0
1628132980000|2021-08-05 03:09:40|1327|1325.8|1327.3|1326.1|1327.3|1326.1|1327|1325.8|0
1628132990000|2021-08-05 03:09:50|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|17
1628133000000|2021-08-05 03:10:00|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.5|1326.3|25
1628133010000|2021-08-05 03:10:10|1327.8|1326.6|1327.6|1326.4|1327.9|1326.7|1327.5|1326.3|31
1628133020000|2021-08-05 03:10:20|1327.5|1326.3|1327.9|1326.7|1327.9|1326.7|1327.5|1326.3|31
1628133030000|2021-08-05 03:10:30|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|11
1628133040000|2021-08-05 03:10:40|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.5|1326.3|23
1628133050000|2021-08-05 03:10:50|||||||||9
1628133060000|2021-08-05 03:11:00|||||||||1
1628133130000|2021-08-05 03:12:10|1327.6|1326.4|1327.7|1326.5|1327.8|1326.6|1327.5|1326.3|8
1628133140000|2021-08-05 03:12:20|1327.6|1326.4|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|3
1628133150000|2021-08-05 03:12:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|9
1628133160000|2021-08-05 03:12:40|1327.9|1326.7|1327.6|1326.4|1327.9|1326.7|1327.6|1326.4|8
1628133180000|2021-08-05 03:13:00|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|2
1628133190000|2021-08-05 03:13:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|20
1628133200000|2021-08-05 03:13:20|||||||||2
1628133210000|2021-08-05 03:13:30|||||||||3
1628133220000|2021-08-05 03:13:40|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1628133240000|2021-08-05 03:14:00|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|1
1628133260000|2021-08-05 03:14:20|1327.8|1326.6|1327.6|1326.4|1327.8|1326.6|1327.6|1326.4|1
1628133270000|2021-08-05 03:14:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1628133280000|2021-08-05 03:14:40|||||||||10
1628133290000|2021-08-05 03:14:50|||||||||27
1628133300000|2021-08-05 03:15:00|||||||||17
1628133310000|2021-08-05 03:15:10|||||||||10
1628133320000|2021-08-05 03:15:20|||||||||27
1628133330000|2021-08-05 03:15:30|1328.8|1327.6|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|51
1628133340000|2021-08-05 03:15:40|1328.8|1327.6|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|3
1628133350000|2021-08-05 03:15:50|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1628133400000|2021-08-05 03:16:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1628133410000|2021-08-05 03:16:50|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|2
1628133420000|2021-08-05 03:17:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628133430000|2021-08-05 03:17:10|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|0
1628133440000|2021-08-05 03:17:20|1328.7|1327.5|1329|1327.8|1329.1|1327.9|1328.7|1327.5|16
1628133450000|2021-08-05 03:17:30|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|0
1628133470000|2021-08-05 03:17:50|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|0
1628133480000|2021-08-05 03:18:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|3
1628133490000|2021-08-05 03:18:10|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|2
1628133500000|2021-08-05 03:18:20|||||||||7
1628133510000|2021-08-05 03:18:30|||||||||4
1628133520000|2021-08-05 03:18:40|||||||||1
1628133540000|2021-08-05 03:19:00|||||||||6
1628133560000|2021-08-05 03:19:20|1328.8|1327.6|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|1
1628133590000|2021-08-05 03:19:50|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628133600000|2021-08-05 03:20:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|1
1628133610000|2021-08-05 03:20:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|2
1628133640000|2021-08-05 03:20:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1628133650000|2021-08-05 03:20:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1628133660000|2021-08-05 03:21:00|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|1
1628133670000|2021-08-05 03:21:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|20
1628133680000|2021-08-05 03:21:20|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|2
1628133690000|2021-08-05 03:21:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1628133710000|2021-08-05 03:21:50|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|4
1628133730000|2021-08-05 03:22:10|||||||||1
1628133750000|2021-08-05 03:22:30|||||||||2
1628133760000|2021-08-05 03:22:40|||||||||1
1628133780000|2021-08-05 03:23:00|||||||||1
1628133810000|2021-08-05 03:23:30|1328.3|1327.1|1328.1|1326.9|1328.3|1327.1|1328.1|1326.9|0
1628133820000|2021-08-05 03:23:40|||||||||1
1628133830000|2021-08-05 03:23:50|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|3
1628133840000|2021-08-05 03:24:00|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|0
1628133880000|2021-08-05 03:24:40|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1628133890000|2021-08-05 03:24:50|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|0
1628133900000|2021-08-05 03:25:00|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.1|1326.9|23
1628133920000|2021-08-05 03:25:20|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|2
1628133960000|2021-08-05 03:26:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|8
1628133980000|2021-08-05 03:26:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628134040000|2021-08-05 03:27:20|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|1
1628134050000|2021-08-05 03:27:30|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|0
1628134060000|2021-08-05 03:27:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628134070000|2021-08-05 03:27:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|20
1628134080000|2021-08-05 03:28:00|||||||||1
1628134110000|2021-08-05 03:28:30|||||||||1
1628134120000|2021-08-05 03:28:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|34
1628134130000|2021-08-05 03:28:50|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|2
1628134140000|2021-08-05 03:29:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|3
1628134150000|2021-08-05 03:29:10|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|1
1628134190000|2021-08-05 03:29:50|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.1|1326.9|14
1628134200000|2021-08-05 03:30:00|1328.1|1326.9|1327.8|1326.6|1328.1|1326.9|1327.8|1326.6|1
1628134210000|2021-08-05 03:30:10|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|0
1628134220000|2021-08-05 03:30:20|||||||||2
1628134230000|2021-08-05 03:30:30|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|2
1628134250000|2021-08-05 03:30:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628134260000|2021-08-05 03:31:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|1
1628134280000|2021-08-05 03:31:20|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1628134320000|2021-08-05 03:32:00|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|1
1628134400000|2021-08-05 03:33:20|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1328.1|1326.9|1
1628134500000|2021-08-05 03:35:00|1328.2|1327|1328.5|1327.3|1328.5|1327.3|1328.1|1326.9|4
1628134550000|2021-08-05 03:35:50|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|2
1628134890000|2021-08-05 03:41:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1628134910000|2021-08-05 03:41:50|||||||||1
1628135070000|2021-08-05 03:44:30|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|0
1628135300000|2021-08-05 03:48:20|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1327.9|1326.7|2
1628135390000|2021-08-05 03:49:50|1328.1|1326.9|1328.5|1327.3|1328.6|1327.4|1328.1|1326.9|21
1628135510000|2021-08-05 03:51:50|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628135520000|2021-08-05 03:52:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1628135720000|2021-08-05 03:55:20|||||||||2
1628135750000|2021-08-05 03:55:50|||||||||1
1628135910000|2021-08-05 03:58:30|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|0
1628135930000|2021-08-05 03:58:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1628135940000|2021-08-05 03:59:00|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1628135980000|2021-08-05 03:59:40|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|0
1628136070000|2021-08-05 04:01:10|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|3
1628136240000|2021-08-05 04:04:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1628136250000|2021-08-05 04:04:10|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|0
1628136260000|2021-08-05 04:04:20|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1628136270000|2021-08-05 04:04:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1628136280000|2021-08-05 04:04:40|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1628136290000|2021-08-05 04:04:50|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|0
1628136320000|2021-08-05 04:05:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328|1326.8|0
1628136330000|2021-08-05 04:05:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1628136370000|2021-08-05 04:06:10|||||||||1
1628136700000|2021-08-05 04:11:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628136940000|2021-08-05 04:15:40|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1628136950000|2021-08-05 04:15:50|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1628136990000|2021-08-05 04:16:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1628137050000|2021-08-05 04:17:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1628137190000|2021-08-05 04:19:50|||||||||2
1628137200000|2021-08-05 04:20:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628137210000|2021-08-05 04:20:10|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|3
1628137230000|2021-08-05 04:20:30|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|1
1628137240000|2021-08-05 04:20:40|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|1
1628137340000|2021-08-05 04:22:20|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|4
1628137350000|2021-08-05 04:22:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|1
1628137380000|2021-08-05 04:23:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628137440000|2021-08-05 04:24:00|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1628137460000|2021-08-05 04:24:20|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|1
1628137470000|2021-08-05 04:24:30|1327.8|1326.6|1327.6|1326.4|1327.8|1326.6|1327.6|1326.4|0
1628137480000|2021-08-05 04:24:40|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1628137510000|2021-08-05 04:25:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1628137550000|2021-08-05 04:25:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1628137610000|2021-08-05 04:26:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1628137680000|2021-08-05 04:28:00|||||||||1
1628137710000|2021-08-05 04:28:30|||||||||1
1628137740000|2021-08-05 04:29:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|2
1628137800000|2021-08-05 04:30:00|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|2
1628137870000|2021-08-05 04:31:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|3
1628137970000|2021-08-05 04:32:50|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|5
1628137980000|2021-08-05 04:33:00|1327.7|1326.5|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|1
1628138010000|2021-08-05 04:33:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628138030000|2021-08-05 04:33:50|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|6
1628138040000|2021-08-05 04:34:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628138100000|2021-08-05 04:35:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1628138130000|2021-08-05 04:35:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628138160000|2021-08-05 04:36:00|1327.6|1326.4|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|2
1628138170000|2021-08-05 04:36:10|1327.8|1326.6|1327.5|1326.3|1327.8|1326.6|1327.5|1326.3|1
1628138190000|2021-08-05 04:36:30|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1628138200000|2021-08-05 04:36:40|1327.5|1326.3|1327.2|1326|1327.5|1326.3|1327.1|1325.9|12
1628138210000|2021-08-05 04:36:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628138250000|2021-08-05 04:37:30|1326.9|1325.7|1327.3|1326.1|1327.3|1326.1|1326.9|1325.7|5
1628138260000|2021-08-05 04:37:40|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1628138290000|2021-08-05 04:38:10|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1628138350000|2021-08-05 04:39:10|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1628138390000|2021-08-05 04:39:50|1327.1|1325.9|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|1
1628138420000|2021-08-05 04:40:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1628138430000|2021-08-05 04:40:30|1327.3|1326.1|1327.1|1325.9|1327.3|1326.1|1327.1|1325.9|1
1628138470000|2021-08-05 04:41:10|||||||||2
1628138520000|2021-08-05 04:42:00|||||||||2
1628138580000|2021-08-05 04:43:00|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|1
1628138630000|2021-08-05 04:43:50|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|2
1628138740000|2021-08-05 04:45:40|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628138770000|2021-08-05 04:46:10|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|0
1628138820000|2021-08-05 04:47:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|2
1628138840000|2021-08-05 04:47:20|||||||||3
1628138860000|2021-08-05 04:47:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628138900000|2021-08-05 04:48:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628138940000|2021-08-05 04:49:00|||||||||1
1628138970000|2021-08-05 04:49:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1628139000000|2021-08-05 04:50:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628139030000|2021-08-05 04:50:30|1326.6|1325.4|1326.3|1325.1|1326.6|1325.4|1326.3|1325.1|2
1628139130000|2021-08-05 04:52:10|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|20
1628139140000|2021-08-05 04:52:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628139230000|2021-08-05 04:53:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1628139270000|2021-08-05 04:54:30|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|2
1628139310000|2021-08-05 04:55:10|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|2
1628139320000|2021-08-05 04:55:20|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|17
1628139340000|2021-08-05 04:55:40|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628139350000|2021-08-05 04:55:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1628139550000|2021-08-05 04:59:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1
1628139560000|2021-08-05 04:59:20|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1628139660000|2021-08-05 05:01:00|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|1
1628139670000|2021-08-05 05:01:10|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1628139690000|2021-08-05 05:01:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628139700000|2021-08-05 05:01:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1628139720000|2021-08-05 05:02:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1
1628139770000|2021-08-05 05:02:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|10
1628139780000|2021-08-05 05:03:00|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|10
1628139790000|2021-08-05 05:03:10|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1
1628139860000|2021-08-05 05:04:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628139870000|2021-08-05 05:04:30|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|0
1628139880000|2021-08-05 05:04:40|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|0
1628139900000|2021-08-05 05:05:00|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|0
1628139930000|2021-08-05 05:05:30|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|0
1628139960000|2021-08-05 05:06:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1
1628139980000|2021-08-05 05:06:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628140050000|2021-08-05 05:07:30|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|2
1628140080000|2021-08-05 05:08:00|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|1
1628140130000|2021-08-05 05:08:50|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.2|1325|1
1628140190000|2021-08-05 05:09:50|||||||||2
1628140210000|2021-08-05 05:10:10|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|0
1628140230000|2021-08-05 05:10:30|1326.5|1325.3|1326.3|1325.1|1326.5|1325.3|1326.2|1325|2
1628140250000|2021-08-05 05:10:50|1326.4|1325.2|1326.4|1325.2|1326.6|1325.4|1326.3|1325.1|4
1628140270000|2021-08-05 05:11:10|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1628140280000|2021-08-05 05:11:20|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|0
1628140290000|2021-08-05 05:11:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1628140300000|2021-08-05 05:11:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628140320000|2021-08-05 05:12:00|||||||||1
1628140330000|2021-08-05 05:12:10|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|3
1628140350000|2021-08-05 05:12:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1628140380000|2021-08-05 05:13:00|1326.8|1325.6|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|1
1628140420000|2021-08-05 05:13:40|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|2
1628140470000|2021-08-05 05:14:30|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|3
1628140480000|2021-08-05 05:14:40|1327|1325.8|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1628140530000|2021-08-05 05:15:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|1
1628140550000|2021-08-05 05:15:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1628140560000|2021-08-05 05:16:00|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|0
1628140580000|2021-08-05 05:16:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1628140590000|2021-08-05 05:16:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|9
1628140600000|2021-08-05 05:16:40|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|16
1628140610000|2021-08-05 05:16:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|2
1628140660000|2021-08-05 05:17:40|||||||||2
1628140670000|2021-08-05 05:17:50|1326.1|1324.9|1326.3|1325.1|1326.3|1325.1|1326.1|1324.9|3
1628140690000|2021-08-05 05:18:10|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|1
1628140700000|2021-08-05 05:18:20|||||||||1
1628140710000|2021-08-05 05:18:30|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1628140720000|2021-08-05 05:18:40|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1628140730000|2021-08-05 05:18:50|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1628140750000|2021-08-05 05:19:10|1325.9|1324.7|1326.4|1325.2|1326.4|1325.2|1325.9|1324.7|3
1628140760000|2021-08-05 05:19:20|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1628140850000|2021-08-05 05:20:50|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|1
1628140860000|2021-08-05 05:21:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1628140870000|2021-08-05 05:21:10|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|2
1628140880000|2021-08-05 05:21:20|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|0
1628140920000|2021-08-05 05:22:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|2
1628140930000|2021-08-05 05:22:10|||||||||4
1628140950000|2021-08-05 05:22:30|||||||||1
1628141020000|2021-08-05 05:23:40|1326.5|1325.3|1326.3|1325.1|1326.5|1325.3|1326.3|1325.1|11
1628141100000|2021-08-05 05:25:00|1326.2|1325|1326.1|1324.9|1326.3|1325.1|1326.1|1324.9|0
1628141110000|2021-08-05 05:25:10|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1628141120000|2021-08-05 05:25:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1628141130000|2021-08-05 05:25:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|3
1628141140000|2021-08-05 05:25:40|||||||||1
1628141190000|2021-08-05 05:26:30|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|20
1628141200000|2021-08-05 05:26:40|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1628141210000|2021-08-05 05:26:50|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|0
1628141230000|2021-08-05 05:27:10|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|1
1628141240000|2021-08-05 05:27:20|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|2
1628141250000|2021-08-05 05:27:30|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1
1628141270000|2021-08-05 05:27:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1628141390000|2021-08-05 05:29:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|2
1628141400000|2021-08-05 05:30:00|1325.8|1324.6|1325.3|1324.1|1325.8|1324.6|1325.3|1324.1|26
1628141420000|2021-08-05 05:30:20|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|2
1628141430000|2021-08-05 05:30:30|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|1
1628141450000|2021-08-05 05:30:50|1325.5|1324.3|1325.3|1324.1|1325.5|1324.3|1325.3|1324.1|5
1628141470000|2021-08-05 05:31:10|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1628141480000|2021-08-05 05:31:20|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1
1628141490000|2021-08-05 05:31:30|||||||||4
1628141520000|2021-08-05 05:32:00|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1325.1|1323.9|2
1628141530000|2021-08-05 05:32:10|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1628141570000|2021-08-05 05:32:50|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|0
1628141580000|2021-08-05 05:33:00|||||||||1
1628141590000|2021-08-05 05:33:10|||||||||2
1628141600000|2021-08-05 05:33:20|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|0
1628141610000|2021-08-05 05:33:30|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|0
1628141630000|2021-08-05 05:33:50|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|0
1628141640000|2021-08-05 05:34:00|1325.6|1324.4|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|2
1628141650000|2021-08-05 05:34:10|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|0
1628141690000|2021-08-05 05:34:50|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|0
1628141700000|2021-08-05 05:35:00|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1628141710000|2021-08-05 05:35:10|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|1
1628141720000|2021-08-05 05:35:20|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|0
1628141730000|2021-08-05 05:35:30|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1628141740000|2021-08-05 05:35:40|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|0
1628141750000|2021-08-05 05:35:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1628141760000|2021-08-05 05:36:00|1325.5|1324.3|1325.3|1324.1|1325.5|1324.3|1325.3|1324.1|2
1628141770000|2021-08-05 05:36:10|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|0
1628141780000|2021-08-05 05:36:20|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1628141790000|2021-08-05 05:36:30|1325|1323.8|1325.3|1324.1|1325.3|1324.1|1325|1323.8|2
1628141800000|2021-08-05 05:36:40|1325|1323.8|1325|1323.8|1325.1|1323.9|1324.9|1323.7|0
1628141810000|2021-08-05 05:36:50|||||||||1
1628141830000|2021-08-05 05:37:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1628141840000|2021-08-05 05:37:20|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|0
1628141860000|2021-08-05 05:37:40|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|5
1628141930000|2021-08-05 05:38:50|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.8|1323.6|0
1628141940000|2021-08-05 05:39:00|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1
1628141990000|2021-08-05 05:39:50|1324.7|1323.5|1324.6|1323.4|1324.7|1323.5|1324.6|1323.4|0
1628142000000|2021-08-05 05:40:00|1324.5|1323.3|1324.4|1323.2|1324.5|1323.3|1324.4|1323.2|4
1628142010000|2021-08-05 05:40:10|1324.5|1323.3|1324.4|1323.2|1324.5|1323.3|1324.4|1323.2|0
1628142060000|2021-08-05 05:41:00|||||||||1
1628142080000|2021-08-05 05:41:20|1324.3|1323.1|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|3
1628142110000|2021-08-05 05:41:50|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1628142120000|2021-08-05 05:42:00|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1
1628142150000|2021-08-05 05:42:30|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.1|1322.9|6
1628142170000|2021-08-05 05:42:50|1324.6|1323.4|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|2
1628142180000|2021-08-05 05:43:00|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1
1628142190000|2021-08-05 05:43:10|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|2
1628142240000|2021-08-05 05:44:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1628142250000|2021-08-05 05:44:10|||||||||1
1628142280000|2021-08-05 05:44:40|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|0
1628142300000|2021-08-05 05:45:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1628142350000|2021-08-05 05:45:50|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1
1628142400000|2021-08-05 05:46:40|||||||||1
1628142410000|2021-08-05 05:46:50|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1628142420000|2021-08-05 05:47:00|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|4
1628142450000|2021-08-05 05:47:30|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.1|1322.9|13
1628142480000|2021-08-05 05:48:00|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|0
1628142510000|2021-08-05 05:48:30|1324.2|1323|1324.2|1323|1324.3|1323.1|1324.2|1323|4
1628142520000|2021-08-05 05:48:40|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1628142530000|2021-08-05 05:48:50|1324.2|1323|1324.1|1322.9|1324.2|1323|1324|1322.8|2
1628142540000|2021-08-05 05:49:00|1324|1322.8|1324.1|1322.9|1324.1|1322.9|1324|1322.8|0
1628142550000|2021-08-05 05:49:10|1324|1322.8|1323.6|1322.4|1324.1|1322.9|1323.5|1322.3|5
1628142560000|2021-08-05 05:49:20|||||||||4
1628142580000|2021-08-05 05:49:40|||||||||2
1628142600000|2021-08-05 05:50:00|||||||||1
1628142610000|2021-08-05 05:50:10|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|6
1628142620000|2021-08-05 05:50:20|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|1
1628142630000|2021-08-05 05:50:30|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|1
1628142650000|2021-08-05 05:50:50|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|3
1628142660000|2021-08-05 05:51:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1
1628142670000|2021-08-05 05:51:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|1
1628142680000|2021-08-05 05:51:20|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1628142690000|2021-08-05 05:51:30|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.2|1322|6
1628142710000|2021-08-05 05:51:50|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|1
1628142730000|2021-08-05 05:52:10|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|1
1628142740000|2021-08-05 05:52:20|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1
1628142750000|2021-08-05 05:52:30|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1628142790000|2021-08-05 05:53:10|||||||||2
1628142820000|2021-08-05 05:53:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628142860000|2021-08-05 05:54:20|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1
1628142880000|2021-08-05 05:54:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628142890000|2021-08-05 05:54:50|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1
1628142920000|2021-08-05 05:55:20|1323.2|1322|1322.9|1321.7|1323.2|1322|1322.9|1321.7|12
1628142930000|2021-08-05 05:55:30|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|0
1628142970000|2021-08-05 05:56:10|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|1
1628143010000|2021-08-05 05:56:50|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|3
1628143030000|2021-08-05 05:57:10|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|1
1628143040000|2021-08-05 05:57:20|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|1
1628143050000|2021-08-05 05:57:30|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|1
1628143060000|2021-08-05 05:57:40|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|0
1628143070000|2021-08-05 05:57:50|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628143080000|2021-08-05 05:58:00|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|2
1628143140000|2021-08-05 05:59:00|||||||||1
1628143170000|2021-08-05 05:59:30|||||||||1
1628143210000|2021-08-05 06:00:10|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|1
1628143230000|2021-08-05 06:00:30|||||||||1
1628143240000|2021-08-05 06:00:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628143260000|2021-08-05 06:01:00|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1
1628143270000|2021-08-05 06:01:10|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628143280000|2021-08-05 06:01:20|1323|1321.8|1323.3|1322.1|1323.3|1322.1|1323|1321.8|4
1628143310000|2021-08-05 06:01:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1628143320000|2021-08-05 06:02:00|1323.1|1321.9|1323.1|1321.9|1323.2|1322|1323|1321.8|2
1628143340000|2021-08-05 06:02:20|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.2|1322|0
1628143350000|2021-08-05 06:02:30|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.2|1322|1
1628143380000|2021-08-05 06:03:00|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|2
1628143390000|2021-08-05 06:03:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|6
1628143430000|2021-08-05 06:03:50|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|6
1628143450000|2021-08-05 06:04:10|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|1
1628143470000|2021-08-05 06:04:30|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1628143500000|2021-08-05 06:05:00|||||||||5
1628143510000|2021-08-05 06:05:10|||||||||1
1628143550000|2021-08-05 06:05:50|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|3
1628143580000|2021-08-05 06:06:20|||||||||1
1628143600000|2021-08-05 06:06:40|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|1
1628143620000|2021-08-05 06:07:00|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628143630000|2021-08-05 06:07:10|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|2
1628143640000|2021-08-05 06:07:20|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628143660000|2021-08-05 06:07:40|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|9
1628143680000|2021-08-05 06:08:00|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.8|1321.6|3
1628143700000|2021-08-05 06:08:20|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.2|1322|2
1628143710000|2021-08-05 06:08:30|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|0
1628143730000|2021-08-05 06:08:50|||||||||1
1628143740000|2021-08-05 06:09:00|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|17
1628143760000|2021-08-05 06:09:20|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|1
1628143780000|2021-08-05 06:09:40|||||||||2
1628143790000|2021-08-05 06:09:50|1323.7|1322.5|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|0
1628143810000|2021-08-05 06:10:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628143820000|2021-08-05 06:10:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1628143830000|2021-08-05 06:10:30|1323.6|1322.4|1323.8|1322.6|1323.8|1322.6|1323.6|1322.4|2
1628143840000|2021-08-05 06:10:40|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1628143910000|2021-08-05 06:11:50|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|8
1628143920000|2021-08-05 06:12:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|8
1628143930000|2021-08-05 06:12:10|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|5
1628143950000|2021-08-05 06:12:30|1324.1|1322.9|1324.3|1323.1|1324.3|1323.1|1324.1|1322.9|0
1628143970000|2021-08-05 06:12:50|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|2
1628143980000|2021-08-05 06:13:00|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1628143990000|2021-08-05 06:13:10|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1
1628144010000|2021-08-05 06:13:30|1324.4|1323.2|1324.5|1323.3|1324.6|1323.4|1324.4|1323.2|0
1628144020000|2021-08-05 06:13:40|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|1
1628144030000|2021-08-05 06:13:50|1324.5|1323.3|1324.6|1323.4|1324.7|1323.5|1324.5|1323.3|2
1628144040000|2021-08-05 06:14:00|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.5|1323.3|2
1628144050000|2021-08-05 06:14:10|1324.6|1323.4|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|0
1628144070000|2021-08-05 06:14:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|3
1628144090000|2021-08-05 06:14:50|||||||||1
1628144110000|2021-08-05 06:15:10|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324.2|1323|3
1628144130000|2021-08-05 06:15:30|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|0
1628144140000|2021-08-05 06:15:40|1324.3|1323.1|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|1
1628144170000|2021-08-05 06:16:10|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|4
1628144180000|2021-08-05 06:16:20|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|3
1628144190000|2021-08-05 06:16:30|1324.8|1323.6|1324.5|1323.3|1324.8|1323.6|1324.4|1323.2|8
1628144220000|2021-08-05 06:17:00|1324.2|1323|1324.2|1323|1324.3|1323.1|1324.2|1323|5
1628144230000|2021-08-05 06:17:10|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|8
1628144240000|2021-08-05 06:17:20|||||||||1
1628144250000|2021-08-05 06:17:30|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1628144260000|2021-08-05 06:17:40|||||||||2
1628144270000|2021-08-05 06:17:50|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|3
1628144280000|2021-08-05 06:18:00|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|1
1628144290000|2021-08-05 06:18:10|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|2
1628144300000|2021-08-05 06:18:20|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1628144310000|2021-08-05 06:18:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|17
1628144330000|2021-08-05 06:18:50|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|0
1628144340000|2021-08-05 06:19:00|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|7
1628144350000|2021-08-05 06:19:10|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1
1628144380000|2021-08-05 06:19:40|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|2
1628144420000|2021-08-05 06:20:20|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|6
1628144440000|2021-08-05 06:20:40|||||||||2
1628144470000|2021-08-05 06:21:10|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1628144490000|2021-08-05 06:21:30|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1628144510000|2021-08-05 06:21:50|||||||||1
1628144530000|2021-08-05 06:22:10|||||||||2
1628144560000|2021-08-05 06:22:40|1324.1|1322.9|1324.2|1323|1324.2|1323|1324.1|1322.9|1
1628144580000|2021-08-05 06:23:00|1324|1322.8|1324.2|1323|1324.2|1323|1324|1322.8|1
1628144590000|2021-08-05 06:23:10|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|2
1628144610000|2021-08-05 06:23:30|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1628144630000|2021-08-05 06:23:50|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|13
1628144640000|2021-08-05 06:24:00|1324.8|1323.6|1324.8|1323.6|1324.9|1323.7|1324.7|1323.5|15
1628144650000|2021-08-05 06:24:10|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|0
1628144660000|2021-08-05 06:24:20|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|0
1628144670000|2021-08-05 06:24:30|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|4
1628144680000|2021-08-05 06:24:40|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1
1628144700000|2021-08-05 06:25:00|||||||||1
1628144710000|2021-08-05 06:25:10|1324.1|1322.9|1324.3|1323.1|1324.3|1323.1|1324|1322.8|1
1628144730000|2021-08-05 06:25:30|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1628144740000|2021-08-05 06:25:40|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1628144760000|2021-08-05 06:26:00|1324.2|1323|1323.9|1322.7|1324.2|1323|1323.9|1322.7|1
1628144770000|2021-08-05 06:26:10|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|2
1628144780000|2021-08-05 06:26:20|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628144790000|2021-08-05 06:26:30|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1628144800000|2021-08-05 06:26:40|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628144820000|2021-08-05 06:27:00|1323.6|1322.4|1323.8|1322.6|1323.8|1322.6|1323.6|1322.4|13
1628144830000|2021-08-05 06:27:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|6
1628144850000|2021-08-05 06:27:30|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|15
1628144870000|2021-08-05 06:27:50|1323.7|1322.5|1323.8|1322.6|1323.9|1322.7|1323.7|1322.5|1
1628144880000|2021-08-05 06:28:00|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.8|1322.6|1
1628144890000|2021-08-05 06:28:10|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1628144910000|2021-08-05 06:28:30|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|20
1628144920000|2021-08-05 06:28:40|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|0
1628144930000|2021-08-05 06:28:50|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1628144940000|2021-08-05 06:29:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1628144950000|2021-08-05 06:29:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628144970000|2021-08-05 06:29:30|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|10
1628144980000|2021-08-05 06:29:40|1324|1322.8|1324.2|1323|1324.2|1323|1324|1322.8|1
1628144990000|2021-08-05 06:29:50|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|4
1628145000000|2021-08-05 06:30:00|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|4
1628145010000|2021-08-05 06:30:10|1323.6|1322.4|1323.8|1322.6|1323.8|1322.6|1323.5|1322.3|6
1628145020000|2021-08-05 06:30:20|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.5|1322.3|1
1628145030000|2021-08-05 06:30:30|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|0
1628145040000|2021-08-05 06:30:40|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|0
1628145060000|2021-08-05 06:31:00|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628145070000|2021-08-05 06:31:10|1323.8|1322.6|1323.9|1322.7|1323.9|1322.7|1323.8|1322.6|3
1628145090000|2021-08-05 06:31:30|1324|1322.8|1324.3|1323.1|1324.5|1323.3|1324|1322.8|8
1628145100000|2021-08-05 06:31:40|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|0
1628145110000|2021-08-05 06:31:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1628145120000|2021-08-05 06:32:00|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|7
1628145130000|2021-08-05 06:32:10|||||||||1
1628145140000|2021-08-05 06:32:20|1324.5|1323.3|1324.8|1323.6|1324.8|1323.6|1324.5|1323.3|2
1628145160000|2021-08-05 06:32:40|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|22
1628145170000|2021-08-05 06:32:50|1325|1323.8|1325.2|1324|1325.2|1324|1325|1323.8|25
1628145180000|2021-08-05 06:33:00|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|2
1628145190000|2021-08-05 06:33:10|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1628145200000|2021-08-05 06:33:20|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1
1628145210000|2021-08-05 06:33:30|1324.7|1323.5|1325.2|1324|1325.2|1324|1324.7|1323.5|12
1628145240000|2021-08-05 06:34:00|||||||||4
1628145270000|2021-08-05 06:34:30|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|4
1628145290000|2021-08-05 06:34:50|||||||||2
1628145300000|2021-08-05 06:35:00|1325.2|1324|1325|1323.8|1325.2|1324|1325|1323.8|3
1628145320000|2021-08-05 06:35:20|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|2
1628145330000|2021-08-05 06:35:30|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|1
1628145340000|2021-08-05 06:35:40|1324.8|1323.6|1324.6|1323.4|1324.8|1323.6|1324.6|1323.4|5
1628145350000|2021-08-05 06:35:50|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|0
1628145380000|2021-08-05 06:36:20|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|3
1628145410000|2021-08-05 06:36:50|||||||||1
1628145430000|2021-08-05 06:37:10|1324.1|1322.9|1324|1322.8|1324.1|1322.9|1324|1322.8|4
1628145440000|2021-08-05 06:37:20|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1628145450000|2021-08-05 06:37:30|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1
1628145460000|2021-08-05 06:37:40|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|0
1628145480000|2021-08-05 06:38:00|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|0
1628145500000|2021-08-05 06:38:20|1324.2|1323|1323.9|1322.7|1324.2|1323|1323.9|1322.7|2
1628145510000|2021-08-05 06:38:30|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|1
1628145520000|2021-08-05 06:38:40|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|3
1628145540000|2021-08-05 06:39:00|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|0
1628145550000|2021-08-05 06:39:10|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628145570000|2021-08-05 06:39:30|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|3
1628145580000|2021-08-05 06:39:40|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|1
1628145600000|2021-08-05 06:40:00|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628145620000|2021-08-05 06:40:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|2
1628145650000|2021-08-05 06:40:50|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|8
1628145660000|2021-08-05 06:41:00|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628145710000|2021-08-05 06:41:50|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|3
1628145730000|2021-08-05 06:42:10|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|1
1628145760000|2021-08-05 06:42:40|1323.7|1322.5|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|1
1628145780000|2021-08-05 06:43:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628145840000|2021-08-05 06:44:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.3|1322.1|11
1628145860000|2021-08-05 06:44:20|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628145870000|2021-08-05 06:44:30|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|4
1628145890000|2021-08-05 06:44:50|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.2|1322|3
1628145950000|2021-08-05 06:45:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1628145960000|2021-08-05 06:46:00|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|7
1628145980000|2021-08-05 06:46:20|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628145990000|2021-08-05 06:46:30|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.4|1321.2|5
1628146000000|2021-08-05 06:46:40|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1
1628146010000|2021-08-05 06:46:50|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1
1628146020000|2021-08-05 06:47:00|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|4
1628146030000|2021-08-05 06:47:10|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|3
1628146040000|2021-08-05 06:47:20|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1
1628146050000|2021-08-05 06:47:30|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|1
1628146060000|2021-08-05 06:47:40|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|0
1628146070000|2021-08-05 06:47:50|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|0
1628146080000|2021-08-05 06:48:00|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628146090000|2021-08-05 06:48:10|1322.8|1321.6|1322.6|1321.4|1322.8|1321.6|1322.5|1321.3|5
1628146100000|2021-08-05 06:48:20|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1
1628146120000|2021-08-05 06:48:40|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1628146130000|2021-08-05 06:48:50|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|2
1628146140000|2021-08-05 06:49:00|1322.7|1321.5|1322.4|1321.2|1322.7|1321.5|1322.4|1321.2|2
1628146150000|2021-08-05 06:49:10|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|2
1628146170000|2021-08-05 06:49:30|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|5
1628146180000|2021-08-05 06:49:40|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|1
1628146190000|2021-08-05 06:49:50|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|0
1628146200000|2021-08-05 06:50:00|1322.4|1321.2|1322.6|1321.4|1322.6|1321.4|1322.4|1321.2|3
1628146210000|2021-08-05 06:50:10|1322.5|1321.3|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|0
1628146220000|2021-08-05 06:50:20|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|2
1628146240000|2021-08-05 06:50:40|1322.6|1321.4|1322.7|1321.5|1322.8|1321.6|1322.5|1321.3|0
1628146250000|2021-08-05 06:50:50|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|1
1628146270000|2021-08-05 06:51:10|1322.5|1321.3|1322.9|1321.7|1322.9|1321.7|1322.4|1321.2|5
1628146280000|2021-08-05 06:51:20|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1628146290000|2021-08-05 06:51:30|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628146300000|2021-08-05 06:51:40|1322.8|1321.6|1322.5|1321.3|1322.8|1321.6|1322.5|1321.3|6
1628146310000|2021-08-05 06:51:50|||||||||6
1628146320000|2021-08-05 06:52:00|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|0
1628146340000|2021-08-05 06:52:20|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|0
1628146350000|2021-08-05 06:52:30|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628146360000|2021-08-05 06:52:40|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1
1628146370000|2021-08-05 06:52:50|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|0
1628146390000|2021-08-05 06:53:10|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1
1628146400000|2021-08-05 06:53:20|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1628146440000|2021-08-05 06:54:00|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|1
1628146450000|2021-08-05 06:54:10|1322.8|1321.6|1322.4|1321.2|1322.8|1321.6|1322.3|1321.1|11
1628146460000|2021-08-05 06:54:20|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|0
1628146470000|2021-08-05 06:54:30|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|0
1628146480000|2021-08-05 06:54:40|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|3
1628146490000|2021-08-05 06:54:50|||||||||2
1628146500000|2021-08-05 06:55:00|||||||||21
1628146520000|2021-08-05 06:55:20|||||||||6
1628146540000|2021-08-05 06:55:40|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|1
1628146550000|2021-08-05 06:55:50|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|0
1628146560000|2021-08-05 06:56:00|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|2
1628146570000|2021-08-05 06:56:10|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|0
1628146580000|2021-08-05 06:56:20|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1
1628146600000|2021-08-05 06:56:40|1322.2|1321|1322.2|1321|1322.3|1321.1|1322.2|1321|0
1628146610000|2021-08-05 06:56:50|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322|1320.8|6
1628146620000|2021-08-05 06:57:00|1322.2|1321|1322.1|1320.9|1322.2|1321|1322.1|1320.9|1
1628146630000|2021-08-05 06:57:10|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1
1628146660000|2021-08-05 06:57:40|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|1
1628146670000|2021-08-05 06:57:50|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|1
1628146680000|2021-08-05 06:58:00|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|0
1628146700000|2021-08-05 06:58:20|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|3
1628146720000|2021-08-05 06:58:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628146740000|2021-08-05 06:59:00|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|2
1628146780000|2021-08-05 06:59:40|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|1
1628146800000|2021-08-05 07:00:00|1322.2|1321|1322.1|1320.9|1322.6|1321.4|1322|1320.8|64
1628146810000|2021-08-05 07:00:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628146820000|2021-08-05 07:00:20|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1
1628146840000|2021-08-05 07:00:40|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|3
1628146860000|2021-08-05 07:01:00|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|1
1628146880000|2021-08-05 07:01:20|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|9
1628146890000|2021-08-05 07:01:30|1322|1320.8|1321.4|1320.2|1322|1320.8|1321.3|1320.1|22
1628146900000|2021-08-05 07:01:40|||||||||2
1628146910000|2021-08-05 07:01:50|1321.7|1320.5|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|84
1628146930000|2021-08-05 07:02:10|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|5
1628146950000|2021-08-05 07:02:30|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.5|1320.3|1
1628146960000|2021-08-05 07:02:40|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1628146970000|2021-08-05 07:02:50|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1
1628146980000|2021-08-05 07:03:00|1321.6|1320.4|1321.4|1320.2|1321.6|1320.4|1321.4|1320.2|1
1628147000000|2021-08-05 07:03:20|||||||||1
1628147010000|2021-08-05 07:03:30|1321.3|1320.1|1321.2|1320|1321.3|1320.1|1321.2|1320|8
1628147020000|2021-08-05 07:03:40|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|4
1628147030000|2021-08-05 07:03:50|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|15
1628147040000|2021-08-05 07:04:00|1320.8|1319.6|1320.7|1319.5|1320.8|1319.6|1320.7|1319.5|4
1628147050000|2021-08-05 07:04:10|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.4|1319.2|19
1628147060000|2021-08-05 07:04:20|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.4|1319.2|2
1628147070000|2021-08-05 07:04:30|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1628147080000|2021-08-05 07:04:40|||||||||1
1628147090000|2021-08-05 07:04:50|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628147100000|2021-08-05 07:05:00|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|3
1628147110000|2021-08-05 07:05:10|1320.3|1319.1|1320|1318.8|1320.3|1319.1|1319.9|1318.7|47
1628147120000|2021-08-05 07:05:20|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|1
1628147130000|2021-08-05 07:05:30|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|1
1628147140000|2021-08-05 07:05:40|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|0
1628147150000|2021-08-05 07:05:50|1320.3|1319.1|1320.1|1318.9|1320.3|1319.1|1320.1|1318.9|13
1628147180000|2021-08-05 07:06:20|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1
1628147190000|2021-08-05 07:06:30|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|3
1628147200000|2021-08-05 07:06:40|1319.9|1318.7|1320|1318.8|1320.1|1318.9|1319.9|1318.7|15
1628147210000|2021-08-05 07:06:50|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|10
1628147220000|2021-08-05 07:07:00|1320|1318.8|1320|1318.8|1320.1|1318.9|1319.9|1318.7|5
1628147230000|2021-08-05 07:07:10|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1628147250000|2021-08-05 07:07:30|1319.9|1318.7|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|25
1628147260000|2021-08-05 07:07:40|1320|1318.8|1320.1|1318.9|1320.2|1319|1320|1318.8|10
1628147270000|2021-08-05 07:07:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|7
1628147280000|2021-08-05 07:08:00|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.2|1319|13
1628147290000|2021-08-05 07:08:10|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320|1318.8|15
1628147310000|2021-08-05 07:08:30|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|13
1628147320000|2021-08-05 07:08:40|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.1|1318.9|1
1628147330000|2021-08-05 07:08:50|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|2
1628147340000|2021-08-05 07:09:00|1320|1318.8|1320.1|1318.9|1320.2|1319|1320|1318.8|11
1628147350000|2021-08-05 07:09:10|1319.9|1318.7|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|9
1628147370000|2021-08-05 07:09:30|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|2
1628147390000|2021-08-05 07:09:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.2|1319|1
1628147410000|2021-08-05 07:10:10|1320.2|1319|1320.1|1318.9|1320.2|1319|1320|1318.8|5
1628147430000|2021-08-05 07:10:30|1319.9|1318.7|1320.2|1319|1320.2|1319|1319.9|1318.7|1
1628147460000|2021-08-05 07:11:00|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|3
1628147470000|2021-08-05 07:11:10|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|2
1628147480000|2021-08-05 07:11:20|1320.2|1319|1320.1|1318.9|1320.2|1319|1320.1|1318.9|4
1628147490000|2021-08-05 07:11:30|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|2
1628147510000|2021-08-05 07:11:50|||||||||1
1628147520000|2021-08-05 07:12:00|1320.2|1319|1320.5|1319.3|1320.5|1319.3|1320.2|1319|6
1628147530000|2021-08-05 07:12:10|||||||||6
1628147570000|2021-08-05 07:12:50|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.2|1319|3
1628147580000|2021-08-05 07:13:00|1320.4|1319.2|1320.5|1319.3|1320.7|1319.5|1320.4|1319.2|1
1628147600000|2021-08-05 07:13:20|||||||||1
1628147630000|2021-08-05 07:13:50|1320.4|1319.2|1320.8|1319.6|1320.8|1319.6|1320.4|1319.2|4
1628147640000|2021-08-05 07:14:00|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|1
1628147670000|2021-08-05 07:14:30|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|3
1628147690000|2021-08-05 07:14:50|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|0
1628147700000|2021-08-05 07:15:00|1320.4|1319.2|1320.8|1319.6|1320.8|1319.6|1320.4|1319.2|1
1628147710000|2021-08-05 07:15:10|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|0
1628147720000|2021-08-05 07:15:20|1320.8|1319.6|1320.4|1319.2|1320.8|1319.6|1320.4|1319.2|11
1628147740000|2021-08-05 07:15:40|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1628147760000|2021-08-05 07:16:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1628147790000|2021-08-05 07:16:30|||||||||1
1628147800000|2021-08-05 07:16:40|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|2
1628147810000|2021-08-05 07:16:50|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|2
1628147820000|2021-08-05 07:17:00|||||||||1
1628147850000|2021-08-05 07:17:30|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1
1628147870000|2021-08-05 07:17:50|||||||||17
1628147880000|2021-08-05 07:18:00|||||||||19
1628147920000|2021-08-05 07:18:40|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|27
1628147930000|2021-08-05 07:18:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|19
1628147940000|2021-08-05 07:19:00|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|1
1628147970000|2021-08-05 07:19:30|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|1
1628148000000|2021-08-05 07:20:00|1320.2|1319|1320.6|1319.4|1320.6|1319.4|1320.2|1319|7
1628148040000|2021-08-05 07:20:40|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|15
1628148120000|2021-08-05 07:22:00|1320.6|1319.4|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|2
1628148140000|2021-08-05 07:22:20|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|2
1628148180000|2021-08-05 07:23:00|1320.6|1319.4|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|1
1628148190000|2021-08-05 07:23:10|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|0
1628148240000|2021-08-05 07:24:00|1320.5|1319.3|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|1
1628148250000|2021-08-05 07:24:10|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1628148280000|2021-08-05 07:24:40|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|1
1628148290000|2021-08-05 07:24:50|||||||||1
1628148300000|2021-08-05 07:25:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1628148320000|2021-08-05 07:25:20|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|4
1628148330000|2021-08-05 07:25:30|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1628148360000|2021-08-05 07:26:00|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|1
1628148370000|2021-08-05 07:26:10|||||||||1
1628148380000|2021-08-05 07:26:20|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1628148390000|2021-08-05 07:26:30|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|3
1628148420000|2021-08-05 07:27:00|||||||||8
1628148460000|2021-08-05 07:27:40|||||||||6
1628148470000|2021-08-05 07:27:50|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|63
1628148480000|2021-08-05 07:28:00|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|3
1628148510000|2021-08-05 07:28:30|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1628148530000|2021-08-05 07:28:50|||||||||1
1628148540000|2021-08-05 07:29:00|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|0
1628148550000|2021-08-05 07:29:10|1319.1|1317.9|1318.9|1317.7|1319.1|1317.9|1318.9|1317.7|7
1628148570000|2021-08-05 07:29:30|||||||||2
1628148600000|2021-08-05 07:30:00|||||||||4
1628148660000|2021-08-05 07:31:00|1319.2|1318|1319|1317.8|1319.2|1318|1319|1317.8|42
1628148680000|2021-08-05 07:31:20|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1
1628148710000|2021-08-05 07:31:50|1319.2|1318|1319.5|1318.3|1319.5|1318.3|1319.2|1318|0
1628148770000|2021-08-05 07:32:50|||||||||1
1628148780000|2021-08-05 07:33:00|1319.6|1318.4|1319.3|1318.1|1319.6|1318.4|1319.3|1318.1|1
1628148790000|2021-08-05 07:33:10|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|46
1628148800000|2021-08-05 07:33:20|||||||||19
1628148810000|2021-08-05 07:33:30|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|11
1628148870000|2021-08-05 07:34:30|||||||||5
1628148880000|2021-08-05 07:34:40|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1628148890000|2021-08-05 07:34:50|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|0
1628148900000|2021-08-05 07:35:00|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.2|1318|0
1628148910000|2021-08-05 07:35:10|1319.2|1318|1319.3|1318.1|1319.3|1318.1|1319.2|1318|0
1628148920000|2021-08-05 07:35:20|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|1
1628148930000|2021-08-05 07:35:30|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1628148940000|2021-08-05 07:35:40|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|0
1628148960000|2021-08-05 07:36:00|1319.7|1318.5|1319.4|1318.2|1319.7|1318.5|1319.4|1318.2|6
1628148990000|2021-08-05 07:36:30|1319.2|1318|1319.2|1318|1319.3|1318.1|1319.2|1318|3
1628149000000|2021-08-05 07:36:40|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1628149070000|2021-08-05 07:37:50|1319.2|1318|1319.1|1317.9|1319.2|1318|1319|1317.8|1
1628149080000|2021-08-05 07:38:00|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1319|1317.8|0
1628149100000|2021-08-05 07:38:20|1319|1317.8|1319.3|1318.1|1319.3|1318.1|1319|1317.8|1
1628149130000|2021-08-05 07:38:50|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|0
1628149140000|2021-08-05 07:39:00|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.2|1318|2
1628149170000|2021-08-05 07:39:30|||||||||1
1628149230000|2021-08-05 07:40:30|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|2
1628149240000|2021-08-05 07:40:40|1319.4|1318.2|1319.7|1318.5|1319.7|1318.5|1319.4|1318.2|2
1628149250000|2021-08-05 07:40:50|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1628149260000|2021-08-05 07:41:00|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1
1628149280000|2021-08-05 07:41:20|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|4
1628149290000|2021-08-05 07:41:30|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|0
1628149300000|2021-08-05 07:41:40|1319.8|1318.6|1320.1|1318.9|1320.2|1319|1319.8|1318.6|0
1628149310000|2021-08-05 07:41:50|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|5
1628149320000|2021-08-05 07:42:00|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|6
1628149330000|2021-08-05 07:42:10|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|3
1628149340000|2021-08-05 07:42:20|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628149350000|2021-08-05 07:42:30|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|4
1628149360000|2021-08-05 07:42:40|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|2
1628149430000|2021-08-05 07:43:50|||||||||1
1628149440000|2021-08-05 07:44:00|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|1
1628149490000|2021-08-05 07:44:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1628149510000|2021-08-05 07:45:10|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|8
1628149520000|2021-08-05 07:45:20|1320.5|1319.3|1320.7|1319.5|1320.9|1319.7|1320.5|1319.3|8
1628149530000|2021-08-05 07:45:30|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1628149540000|2021-08-05 07:45:40|1320.6|1319.4|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|1
1628149560000|2021-08-05 07:46:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1628149580000|2021-08-05 07:46:20|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|3
1628149620000|2021-08-05 07:47:00|1320|1318.8|1320|1318.8|1320|1318.8|1319.9|1318.7|2
1628149650000|2021-08-05 07:47:30|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1
1628149670000|2021-08-05 07:47:50|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1
1628149680000|2021-08-05 07:48:00|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1
1628149730000|2021-08-05 07:48:50|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|0
1628149740000|2021-08-05 07:49:00|1319.5|1318.3|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|0
1628149770000|2021-08-05 07:49:30|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|0
1628149790000|2021-08-05 07:49:50|||||||||1
1628149820000|2021-08-05 07:50:20|||||||||1
1628149830000|2021-08-05 07:50:30|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|2
1628149870000|2021-08-05 07:51:10|1319.7|1318.5|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|1
1628149940000|2021-08-05 07:52:20|||||||||4
1628149950000|2021-08-05 07:52:30|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|2
1628149980000|2021-08-05 07:53:00|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|0
1628149990000|2021-08-05 07:53:10|||||||||1
1628150030000|2021-08-05 07:53:50|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|2
1628150040000|2021-08-05 07:54:00|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1
1628150050000|2021-08-05 07:54:10|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.7|1318.5|7
1628150080000|2021-08-05 07:54:40|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|3
1628150090000|2021-08-05 07:54:50|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|1
1628150110000|2021-08-05 07:55:10|1320.5|1319.3|1320.3|1319.1|1320.5|1319.3|1320.3|1319.1|1
1628150130000|2021-08-05 07:55:30|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|2
1628150140000|2021-08-05 07:55:40|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|4
1628150150000|2021-08-05 07:55:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|0
1628150160000|2021-08-05 07:56:00|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|2
1628150170000|2021-08-05 07:56:10|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1628150210000|2021-08-05 07:56:50|||||||||5
1628150220000|2021-08-05 07:57:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|3
1628150230000|2021-08-05 07:57:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628150250000|2021-08-05 07:57:30|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|0
1628150260000|2021-08-05 07:57:40|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|9
1628150270000|2021-08-05 07:57:50|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|0
1628150280000|2021-08-05 07:58:00|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1
1628150290000|2021-08-05 07:58:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|4
1628150300000|2021-08-05 07:58:20|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1
1628150310000|2021-08-05 07:58:30|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|0
1628150320000|2021-08-05 07:58:40|1321.3|1320.1|1321.5|1320.3|1321.5|1320.3|1321.3|1320.1|9
1628150340000|2021-08-05 07:59:00|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|5
1628150360000|2021-08-05 07:59:20|1321.2|1320|1320.9|1319.7|1321.2|1320|1320.9|1319.7|1
1628150370000|2021-08-05 07:59:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|1
1628150390000|2021-08-05 07:59:50|1321.1|1319.9|1321.3|1320.1|1321.3|1320.1|1321.1|1319.9|1
1628150400000|2021-08-05 08:00:00|1321|1319.8|1320.8|1319.6|1321|1319.8|1320.8|1319.6|4
1628150410000|2021-08-05 08:00:10|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|9
1628150460000|2021-08-05 08:01:00|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|2
1628150470000|2021-08-05 08:01:10|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1
1628150500000|2021-08-05 08:01:40|1320.5|1319.3|1320.3|1319.1|1320.5|1319.3|1320.3|1319.1|0
1628150520000|2021-08-05 08:02:00|||||||||1
1628150530000|2021-08-05 08:02:10|1320.2|1319|1320.1|1318.9|1320.2|1319|1320|1318.8|4
1628150540000|2021-08-05 08:02:20|1320|1318.8|1320.3|1319.1|1320.3|1319.1|1320|1318.8|6
1628150560000|2021-08-05 08:02:40|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1628150570000|2021-08-05 08:02:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1628150580000|2021-08-05 08:03:00|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|1
1628150600000|2021-08-05 08:03:20|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628150610000|2021-08-05 08:03:30|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1
1628150640000|2021-08-05 08:04:00|||||||||2
1628150660000|2021-08-05 08:04:20|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628150680000|2021-08-05 08:04:40|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|0
1628150690000|2021-08-05 08:04:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1628150750000|2021-08-05 08:05:50|1320.2|1319|1320|1318.8|1320.2|1319|1320|1318.8|3
1628150760000|2021-08-05 08:06:00|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|2
1628150770000|2021-08-05 08:06:10|1319.9|1318.7|1320.3|1319.1|1320.3|1319.1|1319.9|1318.7|2
1628150780000|2021-08-05 08:06:20|1320.2|1319|1320|1318.8|1320.2|1319|1320|1318.8|0
1628150790000|2021-08-05 08:06:30|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1628150810000|2021-08-05 08:06:50|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|6
1628150820000|2021-08-05 08:07:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1
1628150830000|2021-08-05 08:07:10|||||||||2
1628150860000|2021-08-05 08:07:40|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|0
1628150870000|2021-08-05 08:07:50|||||||||1
1628150880000|2021-08-05 08:08:00|||||||||1
1628150890000|2021-08-05 08:08:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628150910000|2021-08-05 08:08:30|1320.5|1319.3|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|2
1628150920000|2021-08-05 08:08:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|0
1628150930000|2021-08-05 08:08:50|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1628150940000|2021-08-05 08:09:00|1320.7|1319.5|1320.3|1319.1|1320.7|1319.5|1320.3|1319.1|3
1628150950000|2021-08-05 08:09:10|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|11
1628150970000|2021-08-05 08:09:30|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|1
1628150980000|2021-08-05 08:09:40|1320.1|1318.9|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|0
1628150990000|2021-08-05 08:09:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|5
1628151000000|2021-08-05 08:10:00|1319.8|1318.6|1319.7|1318.5|1319.8|1318.6|1319.7|1318.5|4
1628151030000|2021-08-05 08:10:30|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.5|1318.3|3
1628151040000|2021-08-05 08:10:40|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1
1628151050000|2021-08-05 08:10:50|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|0
1628151060000|2021-08-05 08:11:00|||||||||2
1628151110000|2021-08-05 08:11:50|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|5
1628151140000|2021-08-05 08:12:20|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|4
1628151150000|2021-08-05 08:12:30|1319.1|1317.9|1319|1317.8|1319.1|1317.9|1319|1317.8|1
1628151160000|2021-08-05 08:12:40|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319|1317.8|0
1628151170000|2021-08-05 08:12:50|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|4
1628151180000|2021-08-05 08:13:00|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1
1628151190000|2021-08-05 08:13:10|1318.8|1317.6|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|3
1628151200000|2021-08-05 08:13:20|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1
1628151210000|2021-08-05 08:13:30|||||||||13
1628151230000|2021-08-05 08:13:50|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|2
1628151240000|2021-08-05 08:14:00|1318.8|1317.6|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|2
1628151250000|2021-08-05 08:14:10|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|1
1628151300000|2021-08-05 08:15:00|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|0
1628151310000|2021-08-05 08:15:10|1318.8|1317.6|1318.9|1317.7|1318.9|1317.7|1318.8|1317.6|6
1628151320000|2021-08-05 08:15:20|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|9
1628151340000|2021-08-05 08:15:40|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1319|1317.8|0
1628151350000|2021-08-05 08:15:50|1319|1317.8|1319.3|1318.1|1319.3|1318.1|1319|1317.8|3
1628151360000|2021-08-05 08:16:00|1319|1317.8|1318.9|1317.7|1319|1317.8|1318.9|1317.7|3
1628151390000|2021-08-05 08:16:30|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1319|1317.8|1
1628151400000|2021-08-05 08:16:40|1318.9|1317.7|1319|1317.8|1319|1317.8|1318.9|1317.7|0
1628151410000|2021-08-05 08:16:50|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|0
1628151420000|2021-08-05 08:17:00|1319|1317.8|1319.2|1318|1319.2|1318|1319|1317.8|0
1628151450000|2021-08-05 08:17:30|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|8
1628151460000|2021-08-05 08:17:40|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|0
1628151470000|2021-08-05 08:17:50|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|0
1628151480000|2021-08-05 08:18:00|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|0
1628151510000|2021-08-05 08:18:30|1319.1|1317.9|1319.3|1318.1|1319.4|1318.2|1319.1|1317.9|7
1628151540000|2021-08-05 08:19:00|1319.2|1318|1319.3|1318.1|1319.3|1318.1|1319.2|1318|0
1628151570000|2021-08-05 08:19:30|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|1
1628151620000|2021-08-05 08:20:20|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|2
1628151630000|2021-08-05 08:20:30|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1628151650000|2021-08-05 08:20:50|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|4
1628151680000|2021-08-05 08:21:20|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|1
1628151700000|2021-08-05 08:21:40|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|0
1628151720000|2021-08-05 08:22:00|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|2
1628151760000|2021-08-05 08:22:40|1319.2|1318|1319|1317.8|1319.3|1318.1|1319|1317.8|28
1628151780000|2021-08-05 08:23:00|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|14
1628151790000|2021-08-05 08:23:10|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|0
1628151800000|2021-08-05 08:23:20|||||||||1
1628151820000|2021-08-05 08:23:40|||||||||1
1628151830000|2021-08-05 08:23:50|||||||||11
1628151840000|2021-08-05 08:24:00|||||||||6
1628151860000|2021-08-05 08:24:20|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1318.5|1317.3|2
1628151880000|2021-08-05 08:24:40|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|5
1628151890000|2021-08-05 08:24:50|1318.4|1317.2|1318.5|1317.3|1318.5|1317.3|1318.4|1317.2|1
1628151910000|2021-08-05 08:25:10|1318.4|1317.2|1318.7|1317.5|1318.7|1317.5|1318.4|1317.2|4
1628151920000|2021-08-05 08:25:20|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|3
1628151930000|2021-08-05 08:25:30|1318.7|1317.5|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|8
1628151940000|2021-08-05 08:25:40|1318.8|1317.6|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|0
1628151960000|2021-08-05 08:26:00|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1
1628151970000|2021-08-05 08:26:10|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1
1628151980000|2021-08-05 08:26:20|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|0
1628152010000|2021-08-05 08:26:50|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|0
1628152020000|2021-08-05 08:27:00|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|2
1628152030000|2021-08-05 08:27:10|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|5
1628152050000|2021-08-05 08:27:30|1318.9|1317.7|1318.8|1317.6|1319|1317.8|1318.8|1317.6|3
1628152120000|2021-08-05 08:28:40|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|1
1628152140000|2021-08-05 08:29:00|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|3
1628152150000|2021-08-05 08:29:10|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|0
1628152160000|2021-08-05 08:29:20|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|0
1628152190000|2021-08-05 08:29:50|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|0
1628152200000|2021-08-05 08:30:00|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1
1628152250000|2021-08-05 08:30:50|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1
1628152260000|2021-08-05 08:31:00|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1
1628152270000|2021-08-05 08:31:10|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1
1628152310000|2021-08-05 08:31:50|1318|1316.8|1317.9|1316.7|1318|1316.8|1317.9|1316.7|8
1628152320000|2021-08-05 08:32:00|1317.7|1316.5|1317.8|1316.6|1317.8|1316.6|1317.7|1316.5|3
1628152330000|2021-08-05 08:32:10|1317.7|1316.5|1317.6|1316.4|1317.7|1316.5|1317.6|1316.4|17
1628152340000|2021-08-05 08:32:20|1317.5|1316.3|1317.6|1316.4|1317.6|1316.4|1317.4|1316.2|1
1628152350000|2021-08-05 08:32:30|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|0
1628152360000|2021-08-05 08:32:40|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|0
1628152370000|2021-08-05 08:32:50|1317.4|1316.2|1317.3|1316.1|1317.4|1316.2|1317.2|1316|5
1628152380000|2021-08-05 08:33:00|1317.7|1316.5|1317.8|1316.6|1317.8|1316.6|1317.7|1316.5|39
1628152390000|2021-08-05 08:33:10|||||||||3
1628152410000|2021-08-05 08:33:30|1317.7|1316.5|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|15
1628152430000|2021-08-05 08:33:50|||||||||1
1628152440000|2021-08-05 08:34:00|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|6
1628152450000|2021-08-05 08:34:10|||||||||22
1628152460000|2021-08-05 08:34:20|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|0
1628152500000|2021-08-05 08:35:00|||||||||1
1628152550000|2021-08-05 08:35:50|||||||||29
1628152580000|2021-08-05 08:36:20|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|8
1628152590000|2021-08-05 08:36:30|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|0
1628152600000|2021-08-05 08:36:40|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.9|1316.7|1
1628152620000|2021-08-05 08:37:00|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1
1628152630000|2021-08-05 08:37:10|1318|1316.8|1318.2|1317|1318.2|1317|1318|1316.8|1
1628152640000|2021-08-05 08:37:20|1318|1316.8|1318|1316.8|1318.1|1316.9|1318|1316.8|4
1628152660000|2021-08-05 08:37:40|1318.2|1317|1318.1|1316.9|1318.2|1317|1318.1|1316.9|0
1628152670000|2021-08-05 08:37:50|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.9|1316.7|0
1628152680000|2021-08-05 08:38:00|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|0
1628152690000|2021-08-05 08:38:10|1318|1316.8|1318|1316.8|1318|1316.8|1318|1316.8|2
1628152730000|2021-08-05 08:38:50|||||||||1
1628152790000|2021-08-05 08:39:50|1318.2|1317|1317.9|1316.7|1318.2|1317|1317.9|1316.7|2
1628152800000|2021-08-05 08:40:00|1318|1316.8|1318|1316.8|1318|1316.8|1318|1316.8|1
1628152820000|2021-08-05 08:40:20|||||||||1
1628152830000|2021-08-05 08:40:30|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.9|1316.7|2
1628152850000|2021-08-05 08:40:50|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|1
1628152860000|2021-08-05 08:41:00|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|4
1628152870000|2021-08-05 08:41:10|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1
1628152880000|2021-08-05 08:41:20|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|4
1628152900000|2021-08-05 08:41:40|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1
1628152920000|2021-08-05 08:42:00|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|0
1628152930000|2021-08-05 08:42:10|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|0
1628152950000|2021-08-05 08:42:30|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1318.5|1317.3|4
1628152960000|2021-08-05 08:42:40|1318.7|1317.5|1318.4|1317.2|1318.7|1317.5|1318.4|1317.2|1
1628152990000|2021-08-05 08:43:10|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|3
1628153000000|2021-08-05 08:43:20|1318.7|1317.5|1318.5|1317.3|1318.7|1317.5|1318.5|1317.3|2
1628153020000|2021-08-05 08:43:40|||||||||1
1628153030000|2021-08-05 08:43:50|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1318.5|1317.3|0
1628153060000|2021-08-05 08:44:20|1318.4|1317.2|1318.7|1317.5|1318.7|1317.5|1318.4|1317.2|4
1628153070000|2021-08-05 08:44:30|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|3
1628153090000|2021-08-05 08:44:50|1318.8|1317.6|1318.9|1317.7|1318.9|1317.7|1318.8|1317.6|0
1628153100000|2021-08-05 08:45:00|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1
1628153140000|2021-08-05 08:45:40|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|4
1628153150000|2021-08-05 08:45:50|1319|1317.8|1318.9|1317.7|1319|1317.8|1318.9|1317.7|6
1628153160000|2021-08-05 08:46:00|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|6
1628153170000|2021-08-05 08:46:10|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|8
1628153180000|2021-08-05 08:46:20|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|0
1628153190000|2021-08-05 08:46:30|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.6|1317.4|2
1628153200000|2021-08-05 08:46:40|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|1
1628153210000|2021-08-05 08:46:50|||||||||2
1628153220000|2021-08-05 08:47:00|||||||||5
1628153230000|2021-08-05 08:47:10|||||||||2
1628153240000|2021-08-05 08:47:20|||||||||4
1628153250000|2021-08-05 08:47:30|||||||||2
1628153260000|2021-08-05 08:47:40|||||||||2
1628153280000|2021-08-05 08:48:00|||||||||5
1628153290000|2021-08-05 08:48:10|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1
1628153300000|2021-08-05 08:48:20|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|2
1628153310000|2021-08-05 08:48:30|||||||||1
1628153330000|2021-08-05 08:48:50|||||||||4
1628153340000|2021-08-05 08:49:00|||||||||9
1628153350000|2021-08-05 08:49:10|||||||||2
1628153360000|2021-08-05 08:49:20|||||||||4
1628153370000|2021-08-05 08:49:30|||||||||1
1628153380000|2021-08-05 08:49:40|1318.4|1317.2|1318.8|1317.6|1318.9|1317.7|1318.3|1317.1|12
1628153390000|2021-08-05 08:49:50|1318.9|1317.7|1319|1317.8|1319.1|1317.9|1318.9|1317.7|2
1628153400000|2021-08-05 08:50:00|1319.3|1318.1|1319|1317.8|1319.3|1318.1|1319|1317.8|9
1628153410000|2021-08-05 08:50:10|1318.9|1317.7|1318.9|1317.7|1319|1317.8|1318.9|1317.7|0
1628153420000|2021-08-05 08:50:20|||||||||1
1628153430000|2021-08-05 08:50:30|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1
1628153440000|2021-08-05 08:50:40|||||||||1
1628153450000|2021-08-05 08:50:50|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|1
1628153460000|2021-08-05 08:51:00|1319.1|1317.9|1319|1317.8|1319.1|1317.9|1319|1317.8|0
1628153470000|2021-08-05 08:51:10|||||||||2
1628153480000|2021-08-05 08:51:20|1319.2|1318|1319|1317.8|1319.3|1318.1|1318.9|1317.7|10
1628153490000|2021-08-05 08:51:30|1319.2|1318|1319.3|1318.1|1319.4|1318.2|1319.2|1318|3
1628153500000|2021-08-05 08:51:40|1319.2|1318|1319.1|1317.9|1319.3|1318.1|1318.9|1317.7|5
1628153510000|2021-08-05 08:51:50|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1319|1317.8|1
1628153520000|2021-08-05 08:52:00|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|2
1628153530000|2021-08-05 08:52:10|1318.9|1317.7|1319.1|1317.9|1319.2|1318|1318.8|1317.6|2
1628153540000|2021-08-05 08:52:20|1319.2|1318|1318.9|1317.7|1319.3|1318.1|1318.9|1317.7|8
1628153560000|2021-08-05 08:52:40|1318.8|1317.6|1318.9|1317.7|1318.9|1317.7|1318.8|1317.6|4
1628153570000|2021-08-05 08:52:50|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|2
1628153580000|2021-08-05 08:53:00|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|2
1628153590000|2021-08-05 08:53:10|||||||||3
1628153600000|2021-08-05 08:53:20|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|0
1628153610000|2021-08-05 08:53:30|1318.8|1317.6|1319.1|1317.9|1319.1|1317.9|1318.8|1317.6|4
1628153620000|2021-08-05 08:53:40|1319.2|1318|1319.2|1318|1319.2|1318|1319.1|1317.9|3
1628153630000|2021-08-05 08:53:50|1319.1|1317.9|1318.9|1317.7|1319.2|1318|1318.9|1317.7|5
1628153640000|2021-08-05 08:54:00|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1319|1317.8|2
1628153650000|2021-08-05 08:54:10|1318.9|1317.7|1319.1|1317.9|1319.5|1318.3|1318.9|1317.7|39
1628153660000|2021-08-05 08:54:20|1318.9|1317.7|1319|1317.8|1319|1317.8|1318.9|1317.7|4
1628153670000|2021-08-05 08:54:30|||||||||3
1628153680000|2021-08-05 08:54:40|1319.1|1317.9|1319|1317.8|1319.1|1317.9|1319|1317.8|3
1628153690000|2021-08-05 08:54:50|1319.1|1317.9|1319.3|1318.1|1319.6|1318.4|1319.1|1317.9|9
1628153700000|2021-08-05 08:55:00|1319.1|1317.9|1319|1317.8|1319.3|1318.1|1318.9|1317.7|6
1628153710000|2021-08-05 08:55:10|1319.2|1318|1319|1317.8|1319.2|1318|1319|1317.8|2
1628153720000|2021-08-05 08:55:20|1319.2|1318|1319.1|1317.9|1319.3|1318.1|1319|1317.8|3
1628153730000|2021-08-05 08:55:30|1319.3|1318.1|1319.6|1318.4|1319.6|1318.4|1319.3|1318.1|4
1628153740000|2021-08-05 08:55:40|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|11
1628153750000|2021-08-05 08:55:50|1320.1|1318.9|1320.4|1319.2|1320.4|1319.2|1320|1318.8|73
1628153760000|2021-08-05 08:56:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1628153780000|2021-08-05 08:56:20|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|23
1628153790000|2021-08-05 08:56:30|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.2|1319|0
1628153800000|2021-08-05 08:56:40|1320.3|1319.1|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|2
1628153810000|2021-08-05 08:56:50|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|3
1628153820000|2021-08-05 08:57:00|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|1
1628153830000|2021-08-05 08:57:10|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|1
1628153850000|2021-08-05 08:57:30|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|0
1628153860000|2021-08-05 08:57:40|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|0
1628153870000|2021-08-05 08:57:50|1320.7|1319.5|1320.6|1319.4|1320.9|1319.7|1320.6|1319.4|4
1628153880000|2021-08-05 08:58:00|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|10
1628153900000|2021-08-05 08:58:20|1320.9|1319.7|1320.6|1319.4|1320.9|1319.7|1320.6|1319.4|12
1628153910000|2021-08-05 08:58:30|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|0
1628153920000|2021-08-05 08:58:40|1320.8|1319.6|1320.6|1319.4|1320.8|1319.6|1320.6|1319.4|16
1628153930000|2021-08-05 08:58:50|1320.8|1319.6|1320.8|1319.6|1321.2|1320|1320.7|1319.5|2
1628153940000|2021-08-05 08:59:00|||||||||2
1628153950000|2021-08-05 08:59:10|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1
1628153960000|2021-08-05 08:59:20|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1628153970000|2021-08-05 08:59:30|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|0
1628153980000|2021-08-05 08:59:40|1321|1319.8|1321.2|1320|1321.2|1320|1321|1319.8|0
1628153990000|2021-08-05 08:59:50|1321.3|1320.1|1321.2|1320|1321.3|1320.1|1321.2|1320|4
1628154000000|2021-08-05 09:00:00|1321.1|1319.9|1320.6|1319.4|1321.1|1319.9|1320.6|1319.4|3
1628154010000|2021-08-05 09:00:10|1321|1319.8|1321.1|1319.9|1321.1|1319.9|1321|1319.8|4
1628154020000|2021-08-05 09:00:20|1321|1319.8|1321.1|1319.9|1321.2|1320|1321|1319.8|2
1628154030000|2021-08-05 09:00:30|1321.2|1320|1321.3|1320.1|1321.3|1320.1|1321.1|1319.9|5
1628154040000|2021-08-05 09:00:40|1321.2|1320|1321.1|1319.9|1321.2|1320|1321.1|1319.9|1
1628154050000|2021-08-05 09:00:50|||||||||1
1628154060000|2021-08-05 09:01:00|1321|1319.8|1321.3|1320.1|1321.3|1320.1|1321|1319.8|7
1628154070000|2021-08-05 09:01:10|1321.4|1320.2|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|2
1628154080000|2021-08-05 09:01:20|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|2
1628154090000|2021-08-05 09:01:30|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|2
1628154100000|2021-08-05 09:01:40|1321.2|1320|1321.3|1320.1|1321.3|1320.1|1321.2|1320|1
1628154110000|2021-08-05 09:01:50|||||||||2
1628154130000|2021-08-05 09:02:10|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|1
1628154140000|2021-08-05 09:02:20|||||||||1
1628154150000|2021-08-05 09:02:30|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|6
1628154160000|2021-08-05 09:02:40|||||||||45
1628154170000|2021-08-05 09:02:50|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|0
1628154190000|2021-08-05 09:03:10|||||||||3
1628154200000|2021-08-05 09:03:20|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|11
1628154210000|2021-08-05 09:03:30|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1
1628154280000|2021-08-05 09:04:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|0
1628154290000|2021-08-05 09:04:50|1320.8|1319.6|1321.2|1320|1321.2|1320|1320.8|1319.6|25
1628154300000|2021-08-05 09:05:00|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|16
1628154340000|2021-08-05 09:05:40|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|1
1628154350000|2021-08-05 09:05:50|1321.3|1320.1|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|6
1628154360000|2021-08-05 09:06:00|1321.2|1320|1320.8|1319.6|1321.2|1320|1320.8|1319.6|3
1628154390000|2021-08-05 09:06:30|1321|1319.8|1321|1319.8|1321.1|1319.9|1321|1319.8|0
1628154400000|2021-08-05 09:06:40|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|2
1628154410000|2021-08-05 09:06:50|||||||||2
1628154420000|2021-08-05 09:07:00|||||||||1
1628154470000|2021-08-05 09:07:50|||||||||1
1628154480000|2021-08-05 09:08:00|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.5|1319.3|3
1628154500000|2021-08-05 09:08:20|1320.5|1319.3|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1628154510000|2021-08-05 09:08:30|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1628154520000|2021-08-05 09:08:40|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.5|1319.3|1
1628154570000|2021-08-05 09:09:30|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|0
1628154580000|2021-08-05 09:09:40|1320.5|1319.3|1320.3|1319.1|1320.5|1319.3|1320.3|1319.1|1
1628154590000|2021-08-05 09:09:50|||||||||1
1628154600000|2021-08-05 09:10:00|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|2
1628154620000|2021-08-05 09:10:20|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1628154640000|2021-08-05 09:10:40|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|13
1628154650000|2021-08-05 09:10:50|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.1|1318.9|6
1628154660000|2021-08-05 09:11:00|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|1
1628154670000|2021-08-05 09:11:10|||||||||1
1628154690000|2021-08-05 09:11:30|1320.2|1319|1319.9|1318.7|1320.2|1319|1319.9|1318.7|6
1628154720000|2021-08-05 09:12:00|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|7
1628154730000|2021-08-05 09:12:10|1320|1318.8|1320.5|1319.3|1320.6|1319.4|1320|1318.8|3
1628154740000|2021-08-05 09:12:20|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1628154750000|2021-08-05 09:12:30|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.8|1319.6|3
1628154760000|2021-08-05 09:12:40|1321.1|1319.9|1320.8|1319.6|1321.1|1319.9|1320.8|1319.6|1
1628154830000|2021-08-05 09:13:50|||||||||1
1628154840000|2021-08-05 09:14:00|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1
1628154860000|2021-08-05 09:14:20|1321.2|1320|1321.5|1320.3|1321.5|1320.3|1321.2|1320|25
1628154870000|2021-08-05 09:14:30|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|21
1628154880000|2021-08-05 09:14:40|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1628154900000|2021-08-05 09:15:00|||||||||10
1628154910000|2021-08-05 09:15:10|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|8
1628154920000|2021-08-05 09:15:20|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1628154940000|2021-08-05 09:15:40|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|3
1628154960000|2021-08-05 09:16:00|1322.3|1321.1|1322|1320.8|1322.3|1321.1|1322|1320.8|18
1628155010000|2021-08-05 09:16:50|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1322|1320.8|0
1628155030000|2021-08-05 09:17:10|||||||||2
1628155040000|2021-08-05 09:17:20|||||||||1
1628155050000|2021-08-05 09:17:30|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|2
1628155060000|2021-08-05 09:17:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628155070000|2021-08-05 09:17:50|1322.1|1320.9|1322|1320.8|1322.2|1321|1322|1320.8|3
1628155080000|2021-08-05 09:18:00|||||||||3
1628155090000|2021-08-05 09:18:10|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1322|1320.8|0
1628155100000|2021-08-05 09:18:20|1321.9|1320.7|1321.6|1320.4|1321.9|1320.7|1321.6|1320.4|1
1628155110000|2021-08-05 09:18:30|1322|1320.8|1322.1|1320.9|1322.1|1320.9|1322|1320.8|37
1628155120000|2021-08-05 09:18:40|1321.8|1320.6|1322.1|1320.9|1322.2|1321|1321.8|1320.6|1
1628155130000|2021-08-05 09:18:50|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628155140000|2021-08-05 09:19:00|1322.1|1320.9|1322.7|1321.5|1322.7|1321.5|1322.1|1320.9|17
1628155150000|2021-08-05 09:19:10|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1
1628155180000|2021-08-05 09:19:40|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1
1628155200000|2021-08-05 09:20:00|1322.4|1321.2|1322.6|1321.4|1322.7|1321.5|1322.4|1321.2|8
1628155220000|2021-08-05 09:20:20|||||||||2
1628155240000|2021-08-05 09:20:40|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|0
1628155250000|2021-08-05 09:20:50|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|0
1628155260000|2021-08-05 09:21:00|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|1
1628155270000|2021-08-05 09:21:10|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1
1628155310000|2021-08-05 09:21:50|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628155320000|2021-08-05 09:22:00|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.6|1321.4|5
1628155330000|2021-08-05 09:22:10|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.5|1321.3|0
1628155340000|2021-08-05 09:22:20|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|0
1628155350000|2021-08-05 09:22:30|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|0
1628155380000|2021-08-05 09:23:00|||||||||1
1628155390000|2021-08-05 09:23:10|||||||||3
1628155420000|2021-08-05 09:23:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628155430000|2021-08-05 09:23:50|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|33
1628155440000|2021-08-05 09:24:00|||||||||3
1628155450000|2021-08-05 09:24:10|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1
1628155460000|2021-08-05 09:24:20|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1
1628155470000|2021-08-05 09:24:30|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1
1628155480000|2021-08-05 09:24:40|1322.8|1321.6|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|0
1628155500000|2021-08-05 09:25:00|1322.7|1321.5|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|2
1628155520000|2021-08-05 09:25:20|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|0
1628155530000|2021-08-05 09:25:30|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|0
1628155550000|2021-08-05 09:25:50|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|1
1628155560000|2021-08-05 09:26:00|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1628155600000|2021-08-05 09:26:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628155610000|2021-08-05 09:26:50|1321.8|1320.6|1321.6|1320.4|1321.8|1320.6|1321.4|1320.2|13
1628155620000|2021-08-05 09:27:00|1321.4|1320.2|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|2
1628155630000|2021-08-05 09:27:10|1321.2|1320|1321.3|1320.1|1321.4|1320.2|1321.2|1320|4
1628155640000|2021-08-05 09:27:20|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1628155660000|2021-08-05 09:27:40|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|0
1628155680000|2021-08-05 09:28:00|1321.2|1320|1321.3|1320.1|1321.3|1320.1|1321.2|1320|1
1628155690000|2021-08-05 09:28:10|1321.2|1320|1321.1|1319.9|1321.2|1320|1321.1|1319.9|14
1628155700000|2021-08-05 09:28:20|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|5
1628155740000|2021-08-05 09:29:00|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1
1628155750000|2021-08-05 09:29:10|1321.2|1320|1321.1|1319.9|1321.2|1320|1321.1|1319.9|5
1628155770000|2021-08-05 09:29:30|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1
1628155780000|2021-08-05 09:29:40|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|1
1628155790000|2021-08-05 09:29:50|1321.4|1320.2|1321.1|1319.9|1321.6|1320.4|1321.1|1319.9|25
1628155800000|2021-08-05 09:30:00|1321.2|1320|1321.4|1320.2|1321.6|1320.4|1321.2|1320|8
1628155830000|2021-08-05 09:30:30|1320.8|1319.6|1320.7|1319.5|1320.8|1319.6|1320.7|1319.5|36
1628155850000|2021-08-05 09:30:50|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1628155860000|2021-08-05 09:31:00|||||||||1
1628155870000|2021-08-05 09:31:10|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|2
1628155880000|2021-08-05 09:31:20|1320.7|1319.5|1320.3|1319.1|1320.7|1319.5|1320.3|1319.1|13
1628155920000|2021-08-05 09:32:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|1
1628155950000|2021-08-05 09:32:30|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|1
1628155960000|2021-08-05 09:32:40|||||||||2
1628155970000|2021-08-05 09:32:50|||||||||2
1628155980000|2021-08-05 09:33:00|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.8|1318.6|6
1628156000000|2021-08-05 09:33:20|1319.7|1318.5|1319.6|1318.4|1319.7|1318.5|1319.5|1318.3|14
1628156030000|2021-08-05 09:33:50|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.3|1318.1|2
1628156040000|2021-08-05 09:34:00|1319.7|1318.5|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|3
1628156060000|2021-08-05 09:34:20|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|0
1628156080000|2021-08-05 09:34:40|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|0
1628156090000|2021-08-05 09:34:50|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.5|1318.3|1
1628156100000|2021-08-05 09:35:00|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1
1628156110000|2021-08-05 09:35:10|1319.8|1318.6|1319.9|1318.7|1320.1|1318.9|1319.8|1318.6|4
1628156120000|2021-08-05 09:35:20|1319.8|1318.6|1319.6|1318.4|1319.8|1318.6|1319.6|1318.4|1
1628156130000|2021-08-05 09:35:30|||||||||9
1628156160000|2021-08-05 09:36:00|1319.8|1318.6|1320.1|1318.9|1320.1|1318.9|1319.8|1318.6|5
1628156170000|2021-08-05 09:36:10|1319.8|1318.6|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|1
1628156180000|2021-08-05 09:36:20|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.7|1318.5|1
1628156190000|2021-08-05 09:36:30|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|0
1628156200000|2021-08-05 09:36:40|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|0
1628156210000|2021-08-05 09:36:50|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|2
1628156220000|2021-08-05 09:37:00|1320.2|1319|1320.1|1318.9|1320.2|1319|1320.1|1318.9|0
1628156250000|2021-08-05 09:37:30|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|3
1628156260000|2021-08-05 09:37:40|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|0
1628156330000|2021-08-05 09:38:50|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|1
1628156340000|2021-08-05 09:39:00|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|0
1628156360000|2021-08-05 09:39:20|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|2
1628156390000|2021-08-05 09:39:50|1320|1318.8|1320.3|1319.1|1320.3|1319.1|1320|1318.8|8
1628156400000|2021-08-05 09:40:00|1320.4|1319.2|1320.5|1319.3|1320.6|1319.4|1320.4|1319.2|1
1628156440000|2021-08-05 09:40:40|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1628156450000|2021-08-05 09:40:50|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|0
1628156460000|2021-08-05 09:41:00|1320.8|1319.6|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|3
1628156480000|2021-08-05 09:41:20|||||||||3
1628156500000|2021-08-05 09:41:40|1320.7|1319.5|1320.7|1319.5|1320.8|1319.6|1320.7|1319.5|0
1628156510000|2021-08-05 09:41:50|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1628156520000|2021-08-05 09:42:00|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|1
1628156540000|2021-08-05 09:42:20|1320.7|1319.5|1321|1319.8|1321|1319.8|1320.7|1319.5|1
1628156550000|2021-08-05 09:42:30|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1628156560000|2021-08-05 09:42:40|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|0
1628156580000|2021-08-05 09:43:00|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1628156620000|2021-08-05 09:43:40|||||||||2
1628156630000|2021-08-05 09:43:50|||||||||1
1628156660000|2021-08-05 09:44:20|||||||||1
1628156670000|2021-08-05 09:44:30|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628156720000|2021-08-05 09:45:20|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|4
1628156730000|2021-08-05 09:45:30|1320.7|1319.5|1320.8|1319.6|1320.9|1319.7|1320.7|1319.5|0
1628156750000|2021-08-05 09:45:50|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|0
1628156760000|2021-08-05 09:46:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|2
1628156810000|2021-08-05 09:46:50|||||||||1
1628156820000|2021-08-05 09:47:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1
1628156830000|2021-08-05 09:47:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628156850000|2021-08-05 09:47:30|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1628156920000|2021-08-05 09:48:40|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628156930000|2021-08-05 09:48:50|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1
1628156940000|2021-08-05 09:49:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628156980000|2021-08-05 09:49:40|1320.8|1319.6|1320.6|1319.4|1320.8|1319.6|1320.5|1319.3|2
1628156990000|2021-08-05 09:49:50|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1628157000000|2021-08-05 09:50:00|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1
1628157030000|2021-08-05 09:50:30|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|1
1628157040000|2021-08-05 09:50:40|||||||||1
1628157050000|2021-08-05 09:50:50|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|2
1628157060000|2021-08-05 09:51:00|1320.8|1319.6|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|2
1628157120000|2021-08-05 09:52:00|1320.9|1319.7|1321.2|1320|1321.2|1320|1320.9|1319.7|5
1628157130000|2021-08-05 09:52:10|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|2
1628157150000|2021-08-05 09:52:30|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1628157160000|2021-08-05 09:52:40|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1
1628157170000|2021-08-05 09:52:50|||||||||9
1628157180000|2021-08-05 09:53:00|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|0
1628157200000|2021-08-05 09:53:20|||||||||1
1628157210000|2021-08-05 09:53:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|2
1628157230000|2021-08-05 09:53:50|1321.1|1319.9|1321.1|1319.9|1321.2|1320|1321.1|1319.9|0
1628157240000|2021-08-05 09:54:00|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|0
1628157250000|2021-08-05 09:54:10|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1628157280000|2021-08-05 09:54:40|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|1
1628157300000|2021-08-05 09:55:00|1320.8|1319.6|1320.7|1319.5|1320.8|1319.6|1320.7|1319.5|2
1628157360000|2021-08-05 09:56:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|2
1628157370000|2021-08-05 09:56:10|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|2
1628157380000|2021-08-05 09:56:20|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1628157390000|2021-08-05 09:56:30|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|0
1628157410000|2021-08-05 09:56:50|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|0
1628157420000|2021-08-05 09:57:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1628157430000|2021-08-05 09:57:10|||||||||2
1628157440000|2021-08-05 09:57:20|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|10
1628157460000|2021-08-05 09:57:40|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1628157500000|2021-08-05 09:58:20|||||||||1
1628157510000|2021-08-05 09:58:30|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|1
1628157530000|2021-08-05 09:58:50|||||||||3
1628157540000|2021-08-05 09:59:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|2
1628157550000|2021-08-05 09:59:10|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|0
1628157560000|2021-08-05 09:59:20|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|5
1628157570000|2021-08-05 09:59:30|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|0
1628157580000|2021-08-05 09:59:40|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|0
1628157590000|2021-08-05 09:59:50|1320.8|1319.6|1320.6|1319.4|1320.8|1319.6|1320.6|1319.4|1
1628157600000|2021-08-05 10:00:00|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|1
1628157610000|2021-08-05 10:00:10|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|0
1628157620000|2021-08-05 10:00:20|1320.7|1319.5|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|5
1628157630000|2021-08-05 10:00:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|0
1628157650000|2021-08-05 10:00:50|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|5
1628157670000|2021-08-05 10:01:10|1321|1319.8|1321.2|1320|1321.2|1320|1321|1319.8|1
1628157680000|2021-08-05 10:01:20|||||||||1
1628157690000|2021-08-05 10:01:30|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1
1628157710000|2021-08-05 10:01:50|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|4
1628157770000|2021-08-05 10:02:50|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|0
1628157780000|2021-08-05 10:03:00|1321.2|1320|1320.9|1319.7|1321.2|1320|1320.9|1319.7|12
1628157800000|2021-08-05 10:03:20|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1628157860000|2021-08-05 10:04:20|1320.7|1319.5|1321|1319.8|1321|1319.8|1320.7|1319.5|4
1628157900000|2021-08-05 10:05:00|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1628157940000|2021-08-05 10:05:40|1321.2|1320|1321.3|1320.1|1321.3|1320.1|1321.2|1320|1
1628157990000|2021-08-05 10:06:30|||||||||1
1628158010000|2021-08-05 10:06:50|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|0
1628158030000|2021-08-05 10:07:10|||||||||1
1628158040000|2021-08-05 10:07:20|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|2
1628158060000|2021-08-05 10:07:40|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|1
1628158080000|2021-08-05 10:08:00|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|0
1628158100000|2021-08-05 10:08:20|||||||||1
1628158120000|2021-08-05 10:08:40|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|0
1628158130000|2021-08-05 10:08:50|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|2
1628158140000|2021-08-05 10:09:00|1320.9|1319.7|1320.9|1319.7|1321|1319.8|1320.9|1319.7|0
1628158160000|2021-08-05 10:09:20|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1628158220000|2021-08-05 10:10:20|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|0
1628158250000|2021-08-05 10:10:50|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|2
1628158260000|2021-08-05 10:11:00|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|1
1628158280000|2021-08-05 10:11:20|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1628158300000|2021-08-05 10:11:40|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|1
1628158320000|2021-08-05 10:12:00|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|7
1628158340000|2021-08-05 10:12:20|1320.8|1319.6|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|0
1628158360000|2021-08-05 10:12:40|||||||||3
1628158370000|2021-08-05 10:12:50|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|6
1628158380000|2021-08-05 10:13:00|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|11
1628158390000|2021-08-05 10:13:10|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.7|1318.5|1
1628158400000|2021-08-05 10:13:20|1319.7|1318.5|1320|1318.8|1320|1318.8|1319.7|1318.5|1
1628158410000|2021-08-05 10:13:30|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|6
1628158420000|2021-08-05 10:13:40|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|4
1628158430000|2021-08-05 10:13:50|1319.4|1318.2|1319.5|1318.3|1319.6|1318.4|1319.4|1318.2|1
1628158440000|2021-08-05 10:14:00|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.6|1318.4|0
1628158450000|2021-08-05 10:14:10|||||||||7
1628158460000|2021-08-05 10:14:20|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|9
1628158490000|2021-08-05 10:14:50|1319.5|1318.3|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|0
1628158500000|2021-08-05 10:15:00|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|0
1628158510000|2021-08-05 10:15:10|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|3
1628158520000|2021-08-05 10:15:20|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|14
1628158530000|2021-08-05 10:15:30|1319.5|1318.3|1319.8|1318.6|1319.8|1318.6|1319.5|1318.3|1
1628158540000|2021-08-05 10:15:40|1319.9|1318.7|1320|1318.8|1320.3|1319.1|1319.9|1318.7|8
1628158570000|2021-08-05 10:16:10|1320.2|1319|1320|1318.8|1320.2|1319|1320|1318.8|2
1628158590000|2021-08-05 10:16:30|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1628158600000|2021-08-05 10:16:40|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|0
1628158610000|2021-08-05 10:16:50|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|0
1628158620000|2021-08-05 10:17:00|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1
1628158630000|2021-08-05 10:17:10|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1
1628158640000|2021-08-05 10:17:20|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.4|1318.2|5
1628158660000|2021-08-05 10:17:40|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.5|1318.3|1
1628158760000|2021-08-05 10:19:20|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|1
1628158770000|2021-08-05 10:19:30|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1628158810000|2021-08-05 10:20:10|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|0
1628158850000|2021-08-05 10:20:50|||||||||1
1628158880000|2021-08-05 10:21:20|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|17
1628158890000|2021-08-05 10:21:30|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|5
1628158920000|2021-08-05 10:22:00|||||||||1
1628158940000|2021-08-05 10:22:20|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|14
1628158960000|2021-08-05 10:22:40|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|1
1628158970000|2021-08-05 10:22:50|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|0
1628158980000|2021-08-05 10:23:00|||||||||1
1628159000000|2021-08-05 10:23:20|||||||||1
1628159020000|2021-08-05 10:23:40|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|0
1628159050000|2021-08-05 10:24:10|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|0
1628159130000|2021-08-05 10:25:30|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|0
1628159140000|2021-08-05 10:25:40|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|0
1628159150000|2021-08-05 10:25:50|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|0
1628159160000|2021-08-05 10:26:00|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|0
1628159180000|2021-08-05 10:26:20|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1628159210000|2021-08-05 10:26:50|1319.7|1318.5|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|1
1628159220000|2021-08-05 10:27:00|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1
1628159230000|2021-08-05 10:27:10|1319.2|1318|1319.3|1318.1|1319.3|1318.1|1319.1|1317.9|1
1628159320000|2021-08-05 10:28:40|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|0
1628159330000|2021-08-05 10:28:50|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1628159340000|2021-08-05 10:29:00|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.3|1318.1|1
1628159350000|2021-08-05 10:29:10|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|0
1628159360000|2021-08-05 10:29:20|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|0
1628159380000|2021-08-05 10:29:40|1319.5|1318.3|1319.7|1318.5|1319.7|1318.5|1319.5|1318.3|3
1628159400000|2021-08-05 10:30:00|1319.8|1318.6|1319.5|1318.3|1319.8|1318.6|1319.5|1318.3|0
1628159410000|2021-08-05 10:30:10|1319.6|1318.4|1319.8|1318.6|1319.8|1318.6|1319.6|1318.4|1
1628159420000|2021-08-05 10:30:20|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|1
1628159430000|2021-08-05 10:30:30|1319.9|1318.7|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|3
1628159450000|2021-08-05 10:30:50|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.2|1319|2
1628159460000|2021-08-05 10:31:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|2
1628159470000|2021-08-05 10:31:10|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|1
1628159480000|2021-08-05 10:31:20|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|2
1628159490000|2021-08-05 10:31:30|||||||||1
1628159510000|2021-08-05 10:31:50|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|38
1628159520000|2021-08-05 10:32:00|1320|1318.8|1319.8|1318.6|1320|1318.8|1319.8|1318.6|4
1628159530000|2021-08-05 10:32:10|||||||||2
1628159540000|2021-08-05 10:32:20|1320|1318.8|1319.8|1318.6|1320|1318.8|1319.8|1318.6|2
1628159560000|2021-08-05 10:32:40|||||||||3
1628159570000|2021-08-05 10:32:50|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|0
1628159580000|2021-08-05 10:33:00|1320.1|1318.9|1319.8|1318.6|1320.1|1318.9|1319.8|1318.6|3
1628159610000|2021-08-05 10:33:30|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|2
1628159640000|2021-08-05 10:34:00|||||||||1
1628159660000|2021-08-05 10:34:20|1320.2|1319|1320.1|1318.9|1320.2|1319|1320.1|1318.9|0
1628159670000|2021-08-05 10:34:30|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|0
1628159680000|2021-08-05 10:34:40|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320|1318.8|0
1628159710000|2021-08-05 10:35:10|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|2
1628159740000|2021-08-05 10:35:40|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|2
1628159750000|2021-08-05 10:35:50|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1628159760000|2021-08-05 10:36:00|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|2
1628159790000|2021-08-05 10:36:30|||||||||1
1628159800000|2021-08-05 10:36:40|1319.9|1318.7|1319.6|1318.4|1319.9|1318.7|1319.6|1318.4|8
1628159820000|2021-08-05 10:37:00|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.5|1318.3|1
1628159840000|2021-08-05 10:37:20|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.5|1318.3|1
1628159850000|2021-08-05 10:37:30|||||||||2
1628159870000|2021-08-05 10:37:50|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.6|1318.4|2
1628159890000|2021-08-05 10:38:10|1319.7|1318.5|1319.7|1318.5|1319.8|1318.6|1319.7|1318.5|2
1628159900000|2021-08-05 10:38:20|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1628159910000|2021-08-05 10:38:30|||||||||1
1628159940000|2021-08-05 10:39:00|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|2
1628159970000|2021-08-05 10:39:30|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1628160000000|2021-08-05 10:40:00|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|5
1628160030000|2021-08-05 10:40:30|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|2
1628160040000|2021-08-05 10:40:40|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|3
1628160070000|2021-08-05 10:41:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1628160090000|2021-08-05 10:41:30|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|0
1628160100000|2021-08-05 10:41:40|||||||||7
1628160120000|2021-08-05 10:42:00|||||||||1
1628160130000|2021-08-05 10:42:10|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1628160200000|2021-08-05 10:43:20|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1628160210000|2021-08-05 10:43:30|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1319.9|1318.7|1
1628160220000|2021-08-05 10:43:40|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|0
1628160230000|2021-08-05 10:43:50|1319.5|1318.3|1319.3|1318.1|1319.5|1318.3|1319.3|1318.1|7
1628160240000|2021-08-05 10:44:00|1319.2|1318|1319.3|1318.1|1319.3|1318.1|1319.2|1318|0
1628160250000|2021-08-05 10:44:10|1319.2|1318|1319.2|1318|1319.3|1318.1|1319.1|1317.9|1
1628160260000|2021-08-05 10:44:20|1319.1|1317.9|1319.3|1318.1|1319.5|1318.3|1319.1|1317.9|26
1628160280000|2021-08-05 10:44:40|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|1
1628160300000|2021-08-05 10:45:00|1319.6|1318.4|1319.4|1318.2|1319.6|1318.4|1319.4|1318.2|1
1628160310000|2021-08-05 10:45:10|1319.3|1318.1|1319.1|1317.9|1319.3|1318.1|1319.1|1317.9|1
1628160320000|2021-08-05 10:45:20|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1628160330000|2021-08-05 10:45:30|1319.2|1318|1319.1|1317.9|1319.3|1318.1|1319.1|1317.9|1
1628160350000|2021-08-05 10:45:50|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|3
1628160360000|2021-08-05 10:46:00|1319.5|1318.3|1319.3|1318.1|1319.5|1318.3|1319.3|1318.1|1
1628160370000|2021-08-05 10:46:10|1319.2|1318|1319.1|1317.9|1319.2|1318|1319.1|1317.9|0
1628160380000|2021-08-05 10:46:20|||||||||1
1628160410000|2021-08-05 10:46:50|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|27
1628160420000|2021-08-05 10:47:00|1319|1317.8|1319|1317.8|1319.2|1318|1319|1317.8|1
1628160430000|2021-08-05 10:47:10|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|2
1628160480000|2021-08-05 10:48:00|1319.3|1318.1|1318.9|1317.7|1319.3|1318.1|1318.9|1317.7|9
1628160500000|2021-08-05 10:48:20|||||||||1
1628160520000|2021-08-05 10:48:40|||||||||3
1628160530000|2021-08-05 10:48:50|1319.1|1317.9|1319.3|1318.1|1319.3|1318.1|1319.1|1317.9|4
1628160540000|2021-08-05 10:49:00|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|0
1628160550000|2021-08-05 10:49:10|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|0
1628160570000|2021-08-05 10:49:30|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.3|1318.1|0
1628160580000|2021-08-05 10:49:40|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1628160590000|2021-08-05 10:49:50|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|0
1628160600000|2021-08-05 10:50:00|1319.4|1318.2|1319.2|1318|1319.4|1318.2|1319.2|1318|0
1628160650000|2021-08-05 10:50:50|||||||||1
1628160660000|2021-08-05 10:51:00|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1
1628160670000|2021-08-05 10:51:10|1319.4|1318.2|1319.6|1318.4|1319.6|1318.4|1319.4|1318.2|0
1628160690000|2021-08-05 10:51:30|1319.4|1318.2|1319.6|1318.4|1319.6|1318.4|1319.4|1318.2|0
1628160730000|2021-08-05 10:52:10|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.7|1318.5|0
1628160740000|2021-08-05 10:52:20|1319.7|1318.5|1319.6|1318.4|1319.7|1318.5|1319.5|1318.3|1
1628160770000|2021-08-05 10:52:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|0
1628160810000|2021-08-05 10:53:30|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|5
1628160840000|2021-08-05 10:54:00|1319.7|1318.5|1319.6|1318.4|1319.7|1318.5|1319.6|1318.4|2
1628160850000|2021-08-05 10:54:10|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.7|1318.5|1
1628160870000|2021-08-05 10:54:30|1320.1|1318.9|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|10
1628160880000|2021-08-05 10:54:40|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1628160890000|2021-08-05 10:54:50|||||||||4
1628160900000|2021-08-05 10:55:00|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1628160910000|2021-08-05 10:55:10|||||||||3
1628160930000|2021-08-05 10:55:30|1319.9|1318.7|1320.4|1319.2|1320.5|1319.3|1319.9|1318.7|14
1628160940000|2021-08-05 10:55:40|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|7
1628160960000|2021-08-05 10:56:00|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|8
1628160980000|2021-08-05 10:56:20|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|2
1628161000000|2021-08-05 10:56:40|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|3
1628161010000|2021-08-05 10:56:50|||||||||4
1628161020000|2021-08-05 10:57:00|1321|1319.8|1321.2|1320|1321.2|1320|1321|1319.8|3
1628161030000|2021-08-05 10:57:10|1321|1319.8|1321.1|1319.9|1321.1|1319.9|1321|1319.8|1
1628161040000|2021-08-05 10:57:20|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|2
1628161050000|2021-08-05 10:57:30|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1
1628161060000|2021-08-05 10:57:40|1321|1319.8|1321.1|1319.9|1321.1|1319.9|1321|1319.8|0
1628161070000|2021-08-05 10:57:50|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|0
1628161090000|2021-08-05 10:58:10|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|2
1628161100000|2021-08-05 10:58:20|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1
1628161130000|2021-08-05 10:58:50|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|2
1628161140000|2021-08-05 10:59:00|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1
1628161150000|2021-08-05 10:59:10|||||||||24
1628161170000|2021-08-05 10:59:30|1321.7|1320.5|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|6
1628161180000|2021-08-05 10:59:40|||||||||25
1628161200000|2021-08-05 11:00:00|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|6
1628161210000|2021-08-05 11:00:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|2
1628161220000|2021-08-05 11:00:20|1321.2|1320|1321.4|1320.2|1321.6|1320.4|1321.2|1320|4
1628161230000|2021-08-05 11:00:30|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1
1628161250000|2021-08-05 11:00:50|1321.4|1320.2|1321.4|1320.2|1321.6|1320.4|1321.3|1320.1|0
1628161260000|2021-08-05 11:01:00|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|11
1628161280000|2021-08-05 11:01:20|1321.3|1320.1|1321.2|1320|1321.4|1320.2|1321.2|1320|6
1628161290000|2021-08-05 11:01:30|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1628161300000|2021-08-05 11:01:40|1321.2|1320|1321.2|1320|1321.4|1320.2|1321.2|1320|1
1628161320000|2021-08-05 11:02:00|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1
1628161330000|2021-08-05 11:02:10|1321.4|1320.2|1321.5|1320.3|1321.6|1320.4|1321.4|1320.2|5
1628161340000|2021-08-05 11:02:20|1321.6|1320.4|1321.8|1320.6|1321.9|1320.7|1321.6|1320.4|2
1628161360000|2021-08-05 11:02:40|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1628161370000|2021-08-05 11:02:50|1321.8|1320.6|1322.5|1321.3|1322.5|1321.3|1321.8|1320.6|33
1628161380000|2021-08-05 11:03:00|1322.6|1321.4|1322.3|1321.1|1322.7|1321.5|1322.2|1321|4
1628161390000|2021-08-05 11:03:10|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|0
1628161400000|2021-08-05 11:03:20|1322.2|1321|1322.6|1321.4|1322.7|1321.5|1322.2|1321|4
1628161410000|2021-08-05 11:03:30|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.5|1321.3|2
1628161420000|2021-08-05 11:03:40|1322.5|1321.3|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|0
1628161430000|2021-08-05 11:03:50|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|0
1628161440000|2021-08-05 11:04:00|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|6
1628161460000|2021-08-05 11:04:20|1322.8|1321.6|1322.8|1321.6|1323.1|1321.9|1322.8|1321.6|2
1628161470000|2021-08-05 11:04:30|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|0
1628161480000|2021-08-05 11:04:40|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|0
1628161500000|2021-08-05 11:05:00|1322.7|1321.5|1322.7|1321.5|1322.8|1321.6|1322.6|1321.4|20
1628161510000|2021-08-05 11:05:10|||||||||1
1628161560000|2021-08-05 11:06:00|1323.1|1321.9|1323.3|1322.1|1323.3|1322.1|1323.1|1321.9|37
1628161570000|2021-08-05 11:06:10|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|13
1628161580000|2021-08-05 11:06:20|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323|1321.8|0
1628161590000|2021-08-05 11:06:30|||||||||6
1628161610000|2021-08-05 11:06:50|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|11
1628161620000|2021-08-05 11:07:00|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|1
1628161640000|2021-08-05 11:07:20|1323.3|1322.1|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|0
1628161650000|2021-08-05 11:07:30|1323.4|1322.2|1323.9|1322.7|1323.9|1322.7|1323.4|1322.2|13
1628161660000|2021-08-05 11:07:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|2
1628161680000|2021-08-05 11:08:00|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|12
1628161700000|2021-08-05 11:08:20|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|0
1628161710000|2021-08-05 11:08:30|||||||||5
1628161720000|2021-08-05 11:08:40|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|4
1628161740000|2021-08-05 11:09:00|1323.2|1322|1323.2|1322|1323.2|1322|1323.1|1321.9|2
1628161750000|2021-08-05 11:09:10|1323.3|1322.1|1323.1|1321.9|1323.3|1322.1|1323.1|1321.9|6
1628161760000|2021-08-05 11:09:20|1323|1321.8|1322.8|1321.6|1323|1321.8|1322.8|1321.6|3
1628161770000|2021-08-05 11:09:30|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.9|1321.7|3
1628161780000|2021-08-05 11:09:40|1323.1|1321.9|1322.9|1321.7|1323.1|1321.9|1322.9|1321.7|1
1628161790000|2021-08-05 11:09:50|1323|1321.8|1323.1|1321.9|1323.1|1321.9|1323|1321.8|0
1628161800000|2021-08-05 11:10:00|1322.9|1321.7|1322.5|1321.3|1322.9|1321.7|1322.2|1321|4
1628161810000|2021-08-05 11:10:10|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|1
1628161850000|2021-08-05 11:10:50|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|6
1628161860000|2021-08-05 11:11:00|1322|1320.8|1321.8|1320.6|1322|1320.8|1321.8|1320.6|55
1628161870000|2021-08-05 11:11:10|1321.7|1320.5|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|3
1628161880000|2021-08-05 11:11:20|||||||||1
1628161890000|2021-08-05 11:11:30|1322|1320.8|1322.1|1320.9|1322.1|1320.9|1322|1320.8|4
1628161910000|2021-08-05 11:11:50|1322|1320.8|1322|1320.8|1322.2|1321|1322|1320.8|2
1628161920000|2021-08-05 11:12:00|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1322.1|1320.9|0
1628161940000|2021-08-05 11:12:20|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628161950000|2021-08-05 11:12:30|1322.4|1321.2|1322.6|1321.4|1322.6|1321.4|1322.4|1321.2|7
1628161960000|2021-08-05 11:12:40|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|0
1628161970000|2021-08-05 11:12:50|1322.4|1321.2|1322|1320.8|1322.4|1321.2|1322|1320.8|0
1628161990000|2021-08-05 11:13:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1628162000000|2021-08-05 11:13:20|||||||||1
1628162020000|2021-08-05 11:13:40|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|2
1628162040000|2021-08-05 11:14:00|1321.7|1320.5|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|2
1628162070000|2021-08-05 11:14:30|1321.9|1320.7|1322.1|1320.9|1322.2|1321|1321.9|1320.7|0
1628162080000|2021-08-05 11:14:40|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322|1320.8|9
1628162100000|2021-08-05 11:15:00|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|18
1628162110000|2021-08-05 11:15:10|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|2
1628162120000|2021-08-05 11:15:20|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|1
1628162130000|2021-08-05 11:15:30|1322.4|1321.2|1322|1320.8|1322.4|1321.2|1322|1320.8|0
1628162140000|2021-08-05 11:15:40|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|0
1628162150000|2021-08-05 11:15:50|1321.9|1320.7|1322|1320.8|1322.1|1320.9|1321.9|1320.7|19
1628162160000|2021-08-05 11:16:00|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|1
1628162170000|2021-08-05 11:16:10|||||||||7
1628162180000|2021-08-05 11:16:20|1322.3|1321.1|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|3
1628162190000|2021-08-05 11:16:30|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|1
1628162200000|2021-08-05 11:16:40|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|0
1628162210000|2021-08-05 11:16:50|||||||||3
1628162220000|2021-08-05 11:17:00|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|0
1628162240000|2021-08-05 11:17:20|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|4
1628162250000|2021-08-05 11:17:30|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|0
1628162260000|2021-08-05 11:17:40|||||||||2
1628162280000|2021-08-05 11:18:00|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|1
1628162290000|2021-08-05 11:18:10|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1628162300000|2021-08-05 11:18:20|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|0
1628162310000|2021-08-05 11:18:30|1321.8|1320.6|1321.7|1320.5|1321.8|1320.6|1321.7|1320.5|21
1628162320000|2021-08-05 11:18:40|1321.6|1320.4|1322|1320.8|1322|1320.8|1321.3|1320.1|81
1628162340000|2021-08-05 11:19:00|||||||||3
1628162350000|2021-08-05 11:19:10|||||||||5
1628162380000|2021-08-05 11:19:40|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|16
1628162390000|2021-08-05 11:19:50|1322|1320.8|1322.3|1321.1|1322.3|1321.1|1322|1320.8|8
1628162400000|2021-08-05 11:20:00|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322.2|1321|15
1628162410000|2021-08-05 11:20:10|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|3
1628162420000|2021-08-05 11:20:20|||||||||1
1628162440000|2021-08-05 11:20:40|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|1
1628162450000|2021-08-05 11:20:50|1322.7|1321.5|1322.5|1321.3|1323.2|1322|1322.5|1321.3|34
1628162460000|2021-08-05 11:21:00|1322.7|1321.5|1322.4|1321.2|1322.7|1321.5|1322.4|1321.2|2
1628162470000|2021-08-05 11:21:10|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.2|1321|2
1628162490000|2021-08-05 11:21:30|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|10
1628162510000|2021-08-05 11:21:50|1322.6|1321.4|1322|1320.8|1322.6|1321.4|1322|1320.8|32
1628162520000|2021-08-05 11:22:00|1321.9|1320.7|1322|1320.8|1322.1|1320.9|1321.9|1320.7|13
1628162530000|2021-08-05 11:22:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1628162540000|2021-08-05 11:22:20|1322|1320.8|1321.4|1320.2|1322|1320.8|1321.4|1320.2|3
1628162550000|2021-08-05 11:22:30|1321.5|1320.3|1321.5|1320.3|1321.7|1320.5|1321.5|1320.3|1
1628162560000|2021-08-05 11:22:40|1321.2|1320|1321.2|1320|1321.3|1320.1|1320.9|1319.7|41
1628162570000|2021-08-05 11:22:50|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.2|1320|0
1628162580000|2021-08-05 11:23:00|1321.2|1320|1321|1319.8|1321.2|1320|1321|1319.8|3
1628162590000|2021-08-05 11:23:10|1321.1|1319.9|1321.2|1320|1321.2|1320|1321|1319.8|11
1628162600000|2021-08-05 11:23:20|1321.3|1320.1|1321.2|1320|1321.3|1320.1|1321.2|1320|3
1628162610000|2021-08-05 11:23:30|1321.3|1320.1|1321.3|1320.1|1321.4|1320.2|1321.2|1320|11
1628162630000|2021-08-05 11:23:50|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|66
1628162640000|2021-08-05 11:24:00|1321.3|1320.1|1321.2|1320|1321.3|1320.1|1321.2|1320|2
1628162660000|2021-08-05 11:24:20|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.7|1319.5|48
1628162670000|2021-08-05 11:24:30|1321|1319.8|1321.2|1320|1321.2|1320|1321|1319.8|0
1628162680000|2021-08-05 11:24:40|1321.3|1320.1|1320.9|1319.7|1321.3|1320.1|1320.9|1319.7|23
1628162690000|2021-08-05 11:24:50|1321.1|1319.9|1320.9|1319.7|1321.2|1320|1320.9|1319.7|3
1628162700000|2021-08-05 11:25:00|1321.1|1319.9|1321.4|1320.2|1321.4|1320.2|1321.1|1319.9|19
1628162710000|2021-08-05 11:25:10|1321.5|1320.3|1321.7|1320.5|1321.7|1320.5|1321.5|1320.3|0
1628162720000|2021-08-05 11:25:20|1321.6|1320.4|1321.5|1320.3|1321.6|1320.4|1321.5|1320.3|10
1628162730000|2021-08-05 11:25:30|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|3
1628162740000|2021-08-05 11:25:40|1321.2|1320|1321.3|1320.1|1321.3|1320.1|1321.2|1320|6
1628162760000|2021-08-05 11:26:00|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1628162770000|2021-08-05 11:26:10|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|5
1628162780000|2021-08-05 11:26:20|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|0
1628162790000|2021-08-05 11:26:30|1321|1319.8|1321.4|1320.2|1321.4|1320.2|1321|1319.8|11
1628162800000|2021-08-05 11:26:40|1321.5|1320.3|1321.6|1320.4|1321.7|1320.5|1321.5|1320.3|1
1628162810000|2021-08-05 11:26:50|1321.7|1320.5|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|18
1628162820000|2021-08-05 11:27:00|1321.8|1320.6|1321.9|1320.7|1322.2|1321|1321.8|1320.6|35
1628162830000|2021-08-05 11:27:10|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1
1628162860000|2021-08-05 11:27:40|1321.9|1320.7|1322.2|1321|1322.2|1321|1321.9|1320.7|6
1628162870000|2021-08-05 11:27:50|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|0
1628162880000|2021-08-05 11:28:00|1322|1320.8|1322.3|1321.1|1322.4|1321.2|1322|1320.8|10
1628162890000|2021-08-05 11:28:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628162900000|2021-08-05 11:28:20|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|2
1628162930000|2021-08-05 11:28:50|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|3
1628162940000|2021-08-05 11:29:00|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|2
1628162960000|2021-08-05 11:29:20|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.2|1321|4
1628162970000|2021-08-05 11:29:30|||||||||1
1628162980000|2021-08-05 11:29:40|1322.2|1321|1322|1320.8|1322.2|1321|1322|1320.8|30
1628162990000|2021-08-05 11:29:50|1322.2|1321|1322|1320.8|1322.2|1321|1322|1320.8|1
1628163000000|2021-08-05 11:30:00|1321.9|1320.7|1322.3|1321.1|1322.3|1321.1|1321.9|1320.7|7
1628163010000|2021-08-05 11:30:10|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1628163030000|2021-08-05 11:30:30|1322.3|1321.1|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|4
1628163040000|2021-08-05 11:30:40|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|5
1628163060000|2021-08-05 11:31:00|1322.1|1320.9|1322.3|1321.1|1322.3|1321.1|1322.1|1320.9|0
1628163070000|2021-08-05 11:31:10|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1628163080000|2021-08-05 11:31:20|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|1
1628163090000|2021-08-05 11:31:30|1322.4|1321.2|1322.8|1321.6|1322.8|1321.6|1322.4|1321.2|8
1628163100000|2021-08-05 11:31:40|||||||||2
1628163110000|2021-08-05 11:31:50|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628163120000|2021-08-05 11:32:00|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|13
1628163130000|2021-08-05 11:32:10|1323|1321.8|1322.4|1321.2|1323|1321.8|1322.4|1321.2|14
1628163140000|2021-08-05 11:32:20|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|23
1628163150000|2021-08-05 11:32:30|1322.4|1321.2|1322.1|1320.9|1322.4|1321.2|1322|1320.8|1
1628163160000|2021-08-05 11:32:40|1322.2|1321|1321.9|1320.7|1322.3|1321.1|1321.9|1320.7|1
1628163170000|2021-08-05 11:32:50|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|1
1628163180000|2021-08-05 11:33:00|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|2
1628163190000|2021-08-05 11:33:10|1321.6|1320.4|1321.9|1320.7|1321.9|1320.7|1321.6|1320.4|0
1628163200000|2021-08-05 11:33:20|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1628163210000|2021-08-05 11:33:30|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|5
1628163220000|2021-08-05 11:33:40|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|2
1628163230000|2021-08-05 11:33:50|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|0
1628163240000|2021-08-05 11:34:00|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.2|1320|14
1628163250000|2021-08-05 11:34:10|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|2
1628163260000|2021-08-05 11:34:20|1321.9|1320.7|1322.1|1320.9|1322.2|1321|1321.9|1320.7|7
1628163270000|2021-08-05 11:34:30|1322.2|1321|1322.5|1321.3|1322.5|1321.3|1321.9|1320.7|44
1628163280000|2021-08-05 11:34:40|1322.7|1321.5|1323.3|1322.1|1323.3|1322.1|1322.7|1321.5|49
1628163290000|2021-08-05 11:34:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1628163300000|2021-08-05 11:35:00|1323|1321.8|1323|1321.8|1323.2|1322|1323|1321.8|88
1628163320000|2021-08-05 11:35:20|1323.1|1321.9|1323.2|1322|1323.3|1322.1|1323.1|1321.9|7
1628163330000|2021-08-05 11:35:30|1323|1321.8|1323.4|1322.2|1323.4|1322.2|1323|1321.8|66
1628163340000|2021-08-05 11:35:40|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|7
1628163350000|2021-08-05 11:35:50|||||||||3
1628163390000|2021-08-05 11:36:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1628163430000|2021-08-05 11:37:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|5
1628163440000|2021-08-05 11:37:20|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628163470000|2021-08-05 11:37:50|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|19
1628163480000|2021-08-05 11:38:00|||||||||1
1628163490000|2021-08-05 11:38:10|||||||||14
1628163500000|2021-08-05 11:38:20|||||||||1
1628163520000|2021-08-05 11:38:40|||||||||1
1628163530000|2021-08-05 11:38:50|||||||||13
1628163540000|2021-08-05 11:39:00|1324.2|1323|1324|1322.8|1324.2|1323|1324|1322.8|6
1628163550000|2021-08-05 11:39:10|1323.9|1322.7|1323.7|1322.5|1323.9|1322.7|1323.7|1322.5|10
1628163560000|2021-08-05 11:39:20|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.7|1322.5|15
1628163570000|2021-08-05 11:39:30|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|0
1628163590000|2021-08-05 11:39:50|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|0
1628163620000|2021-08-05 11:40:20|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|1
1628163630000|2021-08-05 11:40:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1628163640000|2021-08-05 11:40:40|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|5
1628163650000|2021-08-05 11:40:50|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628163670000|2021-08-05 11:41:10|||||||||1
1628163700000|2021-08-05 11:41:40|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|2
1628163710000|2021-08-05 11:41:50|||||||||11
1628163730000|2021-08-05 11:42:10|||||||||1
1628163770000|2021-08-05 11:42:50|1323.3|1322.1|1323.6|1322.4|1323.6|1322.4|1323.3|1322.1|14
1628163780000|2021-08-05 11:43:00|1323.5|1322.3|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|13
1628163790000|2021-08-05 11:43:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|2
1628163810000|2021-08-05 11:43:30|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|119
1628163820000|2021-08-05 11:43:40|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|8
1628163840000|2021-08-05 11:44:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1
1628163850000|2021-08-05 11:44:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1628163870000|2021-08-05 11:44:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|7
1628163890000|2021-08-05 11:44:50|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|7
1628163900000|2021-08-05 11:45:00|||||||||7
1628163910000|2021-08-05 11:45:10|||||||||3
1628163920000|2021-08-05 11:45:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628163930000|2021-08-05 11:45:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628163960000|2021-08-05 11:46:00|||||||||1
1628163980000|2021-08-05 11:46:20|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|2
1628163990000|2021-08-05 11:46:30|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1323|1321.8|1
1628164010000|2021-08-05 11:46:50|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|1
1628164030000|2021-08-05 11:47:10|1322.9|1321.7|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|5
1628164040000|2021-08-05 11:47:20|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|6
1628164050000|2021-08-05 11:47:30|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|3
1628164080000|2021-08-05 11:48:00|1322.2|1321|1322.5|1321.3|1322.5|1321.3|1322.2|1321|6
1628164090000|2021-08-05 11:48:10|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|9
1628164100000|2021-08-05 11:48:20|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1628164110000|2021-08-05 11:48:30|1322.3|1321.1|1322.5|1321.3|1322.5|1321.3|1322.3|1321.1|0
1628164120000|2021-08-05 11:48:40|1322.7|1321.5|1322.5|1321.3|1322.7|1321.5|1322.5|1321.3|4
1628164140000|2021-08-05 11:49:00|1322.7|1321.5|1322.5|1321.3|1322.7|1321.5|1322.5|1321.3|3
1628164170000|2021-08-05 11:49:30|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|1
1628164180000|2021-08-05 11:49:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628164190000|2021-08-05 11:49:50|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|1
1628164200000|2021-08-05 11:50:00|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.8|1321.6|3
1628164210000|2021-08-05 11:50:10|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|1
1628164220000|2021-08-05 11:50:20|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|10
1628164230000|2021-08-05 11:50:30|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|1
1628164270000|2021-08-05 11:51:10|1322.7|1321.5|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|6
1628164280000|2021-08-05 11:51:20|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|3
1628164290000|2021-08-05 11:51:30|1323|1321.8|1322.7|1321.5|1323|1321.8|1322.7|1321.5|3
1628164300000|2021-08-05 11:51:40|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|5
1628164310000|2021-08-05 11:51:50|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|21
1628164320000|2021-08-05 11:52:00|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|2
1628164380000|2021-08-05 11:53:00|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|1
1628164390000|2021-08-05 11:53:10|||||||||4
1628164420000|2021-08-05 11:53:40|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|6
1628164430000|2021-08-05 11:53:50|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|7
1628164440000|2021-08-05 11:54:00|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|2
1628164450000|2021-08-05 11:54:10|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|0
1628164460000|2021-08-05 11:54:20|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|7
1628164480000|2021-08-05 11:54:40|1323|1321.8|1323.1|1321.9|1323.2|1322|1323|1321.8|4
1628164490000|2021-08-05 11:54:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1628164510000|2021-08-05 11:55:10|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|7
1628164520000|2021-08-05 11:55:20|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|3
1628164550000|2021-08-05 11:55:50|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|7
1628164570000|2021-08-05 11:56:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1628164580000|2021-08-05 11:56:20|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|4
1628164590000|2021-08-05 11:56:30|||||||||1
1628164600000|2021-08-05 11:56:40|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|2
1628164610000|2021-08-05 11:56:50|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|6
1628164620000|2021-08-05 11:57:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628164640000|2021-08-05 11:57:20|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.5|1322.3|3
1628164650000|2021-08-05 11:57:30|1323.6|1322.4|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|0
1628164660000|2021-08-05 11:57:40|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628164680000|2021-08-05 11:58:00|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|1
1628164730000|2021-08-05 11:58:50|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|2
1628164760000|2021-08-05 11:59:20|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|3
1628164770000|2021-08-05 11:59:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628164780000|2021-08-05 11:59:40|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|14
1628164790000|2021-08-05 11:59:50|1323.5|1322.3|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|3
1628164810000|2021-08-05 12:00:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|2
1628164820000|2021-08-05 12:00:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|2
1628164830000|2021-08-05 12:00:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|3
1628164860000|2021-08-05 12:01:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|4
1628164870000|2021-08-05 12:01:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628164900000|2021-08-05 12:01:40|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|3
1628164920000|2021-08-05 12:02:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|0
1628164930000|2021-08-05 12:02:10|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1323.1|1321.9|5
1628164940000|2021-08-05 12:02:20|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1323|1321.8|2
1628164950000|2021-08-05 12:02:30|1322.8|1321.6|1322.6|1321.4|1322.8|1321.6|1322.6|1321.4|6
1628164960000|2021-08-05 12:02:40|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|2
1628164970000|2021-08-05 12:02:50|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|3
1628164980000|2021-08-05 12:03:00|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|5
1628165000000|2021-08-05 12:03:20|1323.1|1321.9|1323.1|1321.9|1323.2|1322|1323.1|1321.9|2
1628165010000|2021-08-05 12:03:30|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|6
1628165020000|2021-08-05 12:03:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|4
1628165030000|2021-08-05 12:03:50|1323.2|1322|1323|1321.8|1323.2|1322|1323|1321.8|20
1628165040000|2021-08-05 12:04:00|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1323|1321.8|2
1628165050000|2021-08-05 12:04:10|1323.1|1321.9|1323.4|1322.2|1323.4|1322.2|1323.1|1321.9|2
1628165060000|2021-08-05 12:04:20|1323.5|1322.3|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|5
1628165070000|2021-08-05 12:04:30|||||||||1
1628165080000|2021-08-05 12:04:40|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628165100000|2021-08-05 12:05:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|12
1628165110000|2021-08-05 12:05:10|||||||||3
1628165120000|2021-08-05 12:05:20|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|16
1628165170000|2021-08-05 12:06:10|1323.1|1321.9|1323.5|1322.3|1323.5|1322.3|1323.1|1321.9|12
1628165180000|2021-08-05 12:06:20|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|2
1628165190000|2021-08-05 12:06:30|1323.9|1322.7|1323.5|1322.3|1323.9|1322.7|1323.5|1322.3|5
1628165200000|2021-08-05 12:06:40|1323.6|1322.4|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|7
1628165210000|2021-08-05 12:06:50|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|12
1628165220000|2021-08-05 12:07:00|||||||||2
1628165230000|2021-08-05 12:07:10|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|0
1628165240000|2021-08-05 12:07:20|||||||||3
1628165250000|2021-08-05 12:07:30|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|3
1628165260000|2021-08-05 12:07:40|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|2
1628165270000|2021-08-05 12:07:50|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|3
1628165280000|2021-08-05 12:08:00|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|6
1628165290000|2021-08-05 12:08:10|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|0
1628165300000|2021-08-05 12:08:20|1323.5|1322.3|1323.2|1322|1323.5|1322.3|1323.2|1322|31
1628165310000|2021-08-05 12:08:30|1323.3|1322.1|1323.2|1322|1323.4|1322.2|1323.2|1322|5
1628165320000|2021-08-05 12:08:40|||||||||3
1628165330000|2021-08-05 12:08:50|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|0
1628165350000|2021-08-05 12:09:10|1323.3|1322.1|1323|1321.8|1323.3|1322.1|1323|1321.8|2
1628165360000|2021-08-05 12:09:20|1323.1|1321.9|1323.2|1322|1323.2|1322|1323|1321.8|2
1628165380000|2021-08-05 12:09:40|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|0
1628165390000|2021-08-05 12:09:50|1323.4|1322.2|1323|1321.8|1323.4|1322.2|1323|1321.8|1
1628165400000|2021-08-05 12:10:00|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.9|1321.7|1
1628165410000|2021-08-05 12:10:10|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|1
1628165420000|2021-08-05 12:10:20|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|1
1628165430000|2021-08-05 12:10:30|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1628165440000|2021-08-05 12:10:40|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628165450000|2021-08-05 12:10:50|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|0
1628165460000|2021-08-05 12:11:00|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|5
1628165470000|2021-08-05 12:11:10|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|1
1628165480000|2021-08-05 12:11:20|1322.7|1321.5|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|2
1628165490000|2021-08-05 12:11:30|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1628165520000|2021-08-05 12:12:00|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|1
1628165540000|2021-08-05 12:12:20|1322.9|1321.7|1322.6|1321.4|1322.9|1321.7|1322.5|1321.3|14
1628165550000|2021-08-05 12:12:30|1322.8|1321.6|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|27
1628165560000|2021-08-05 12:12:40|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|8
1628165580000|2021-08-05 12:13:00|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|2
1628165590000|2021-08-05 12:13:10|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|3
1628165600000|2021-08-05 12:13:20|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|2
1628165610000|2021-08-05 12:13:30|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|3
1628165620000|2021-08-05 12:13:40|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|15
1628165630000|2021-08-05 12:13:50|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|3
1628165640000|2021-08-05 12:14:00|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|6
1628165650000|2021-08-05 12:14:10|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|9
1628165660000|2021-08-05 12:14:20|||||||||8
1628165670000|2021-08-05 12:14:30|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|2
1628165680000|2021-08-05 12:14:40|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|2
1628165690000|2021-08-05 12:14:50|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|15
1628165700000|2021-08-05 12:15:00|1322.7|1321.5|1322.9|1321.7|1323|1321.8|1322.7|1321.5|4
1628165710000|2021-08-05 12:15:10|1323|1321.8|1323.2|1322|1323.2|1322|1323|1321.8|4
1628165720000|2021-08-05 12:15:20|1323.1|1321.9|1323.2|1322|1323.2|1322|1323.1|1321.9|12
1628165730000|2021-08-05 12:15:30|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.2|1322|2
1628165740000|2021-08-05 12:15:40|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|1
1628165750000|2021-08-05 12:15:50|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1
1628165760000|2021-08-05 12:16:00|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1323.2|1322|0
1628165770000|2021-08-05 12:16:10|||||||||1
1628165780000|2021-08-05 12:16:20|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323.3|1322.1|5
1628165860000|2021-08-05 12:17:40|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1323.2|1322|1
1628165880000|2021-08-05 12:18:00|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323.3|1322.1|4
1628165890000|2021-08-05 12:18:10|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.4|1322.2|7
1628165900000|2021-08-05 12:18:20|||||||||5
1628165920000|2021-08-05 12:18:40|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|8
1628165950000|2021-08-05 12:19:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628165960000|2021-08-05 12:19:20|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1628166000000|2021-08-05 12:20:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628166010000|2021-08-05 12:20:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628166020000|2021-08-05 12:20:20|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|107
1628166030000|2021-08-05 12:20:30|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|2
1628166040000|2021-08-05 12:20:40|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1628166050000|2021-08-05 12:20:50|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|9
1628166060000|2021-08-05 12:21:00|1322.4|1321.2|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|0
1628166070000|2021-08-05 12:21:10|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|33
1628166080000|2021-08-05 12:21:20|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|2
1628166090000|2021-08-05 12:21:30|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.2|1321|8
1628166100000|2021-08-05 12:21:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|2
1628166110000|2021-08-05 12:21:50|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|5
1628166120000|2021-08-05 12:22:00|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|0
1628166130000|2021-08-05 12:22:10|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|0
1628166140000|2021-08-05 12:22:20|1322.8|1321.6|1323.3|1322.1|1323.3|1322.1|1322.8|1321.6|7
1628166150000|2021-08-05 12:22:30|1323.2|1322|1323|1321.8|1323.2|1322|1323|1321.8|4
1628166160000|2021-08-05 12:22:40|||||||||1
1628166170000|2021-08-05 12:22:50|1322.9|1321.7|1322.3|1321.1|1322.9|1321.7|1322.3|1321.1|20
1628166180000|2021-08-05 12:23:00|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.3|1321.1|3
1628166190000|2021-08-05 12:23:10|1322.4|1321.2|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|5
1628166200000|2021-08-05 12:23:20|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|1
1628166210000|2021-08-05 12:23:30|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|1
1628166220000|2021-08-05 12:23:40|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|17
1628166230000|2021-08-05 12:23:50|||||||||51
1628166250000|2021-08-05 12:24:10|1321.7|1320.5|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|11
1628166270000|2021-08-05 12:24:30|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|9
1628166280000|2021-08-05 12:24:40|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|2
1628166290000|2021-08-05 12:24:50|1321.2|1320|1321.4|1320.2|1321.4|1320.2|1321.2|1320|4
1628166300000|2021-08-05 12:25:00|1321.3|1320.1|1321.4|1320.2|1321.5|1320.3|1321.3|1320.1|14
1628166320000|2021-08-05 12:25:20|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|0
1628166330000|2021-08-05 12:25:30|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1
1628166350000|2021-08-05 12:25:50|1321.6|1320.4|1321.5|1320.3|1321.6|1320.4|1321.5|1320.3|2
1628166360000|2021-08-05 12:26:00|1321.4|1320.2|1321.4|1320.2|1321.5|1320.3|1321.4|1320.2|2
1628166380000|2021-08-05 12:26:20|||||||||1
1628166410000|2021-08-05 12:26:50|1321.3|1320.1|1321.5|1320.3|1321.5|1320.3|1321.3|1320.1|7
1628166420000|2021-08-05 12:27:00|1321.6|1320.4|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|1
1628166430000|2021-08-05 12:27:10|||||||||1
1628166440000|2021-08-05 12:27:20|||||||||5
1628166460000|2021-08-05 12:27:40|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1628166470000|2021-08-05 12:27:50|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.2|1321|18
1628166480000|2021-08-05 12:28:00|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.2|1321|8
1628166490000|2021-08-05 12:28:10|||||||||3
1628166500000|2021-08-05 12:28:20|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.2|1321|3
1628166510000|2021-08-05 12:28:30|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|0
1628166540000|2021-08-05 12:29:00|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|0
1628166570000|2021-08-05 12:29:30|1322.6|1321.4|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|1
1628166580000|2021-08-05 12:29:40|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|3
1628166590000|2021-08-05 12:29:50|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|8
1628166600000|2021-08-05 12:30:00|1322.6|1321.4|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|1
1628166610000|2021-08-05 12:30:10|1322.7|1321.5|1322.8|1321.6|1322.9|1321.7|1322.7|1321.5|5
1628166620000|2021-08-05 12:30:20|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.9|1321.7|8
1628166630000|2021-08-05 12:30:30|1323.5|1322.3|1323.5|1322.3|1323.6|1322.4|1323.4|1322.2|19
1628166640000|2021-08-05 12:30:40|1323.4|1322.2|1323.2|1322|1323.5|1322.3|1323.2|1322|9
1628166650000|2021-08-05 12:30:50|1323.3|1322.1|1323.6|1322.4|1323.9|1322.7|1323.3|1322.1|20
1628166660000|2021-08-05 12:31:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|4
1628166670000|2021-08-05 12:31:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1628166680000|2021-08-05 12:31:20|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|5
1628166690000|2021-08-05 12:31:30|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|2
1628166710000|2021-08-05 12:31:50|||||||||1
1628166720000|2021-08-05 12:32:00|1323.2|1322|1323.4|1322.2|1323.4|1322.2|1323.2|1322|17
1628166730000|2021-08-05 12:32:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|2
1628166740000|2021-08-05 12:32:20|||||||||2
1628166750000|2021-08-05 12:32:30|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|5
1628166760000|2021-08-05 12:32:40|||||||||2
1628166770000|2021-08-05 12:32:50|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|2
1628166780000|2021-08-05 12:33:00|1323.5|1322.3|1323.6|1322.4|1324.1|1322.9|1323.5|1322.3|62
1628166790000|2021-08-05 12:33:10|||||||||3
1628166800000|2021-08-05 12:33:20|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|2
1628166810000|2021-08-05 12:33:30|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1
1628166820000|2021-08-05 12:33:40|1323.9|1322.7|1323.9|1322.7|1324.2|1323|1323.9|1322.7|13
1628166850000|2021-08-05 12:34:10|||||||||1
1628166860000|2021-08-05 12:34:20|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|6
1628166870000|2021-08-05 12:34:30|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|10
1628166890000|2021-08-05 12:34:50|||||||||2
1628166900000|2021-08-05 12:35:00|||||||||14
1628166910000|2021-08-05 12:35:10|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|3
1628166940000|2021-08-05 12:35:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|12
1628166960000|2021-08-05 12:36:00|||||||||3
1628167000000|2021-08-05 12:36:40|1323.2|1322|1322.7|1321.5|1323.2|1322|1322.7|1321.5|73
1628167010000|2021-08-05 12:36:50|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1
1628167020000|2021-08-05 12:37:00|||||||||1
1628167030000|2021-08-05 12:37:10|||||||||21
1628167070000|2021-08-05 12:37:50|1323|1321.8|1323.2|1322|1323.2|1322|1323|1321.8|18
1628167080000|2021-08-05 12:38:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1628167110000|2021-08-05 12:38:30|1323.5|1322.3|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|2
1628167120000|2021-08-05 12:38:40|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|3
1628167130000|2021-08-05 12:38:50|1323.7|1322.5|1323.9|1322.7|1323.9|1322.7|1323.7|1322.5|3
1628167140000|2021-08-05 12:39:00|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|3
1628167150000|2021-08-05 12:39:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1628167160000|2021-08-05 12:39:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|3
1628167170000|2021-08-05 12:39:30|||||||||4
1628167180000|2021-08-05 12:39:40|||||||||3
1628167190000|2021-08-05 12:39:50|1323.4|1322.2|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|0
1628167200000|2021-08-05 12:40:00|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|2
1628167220000|2021-08-05 12:40:20|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|1
1628167230000|2021-08-05 12:40:30|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|1
1628167240000|2021-08-05 12:40:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1628167250000|2021-08-05 12:40:50|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1323.2|1322|14
1628167280000|2021-08-05 12:41:20|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|0
1628167290000|2021-08-05 12:41:30|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323.3|1322.1|1
1628167300000|2021-08-05 12:41:40|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|5
1628167310000|2021-08-05 12:41:50|||||||||1
1628167320000|2021-08-05 12:42:00|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.5|1322.3|6
1628167330000|2021-08-05 12:42:10|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|3
1628167340000|2021-08-05 12:42:20|||||||||1
1628167350000|2021-08-05 12:42:30|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|5
1628167360000|2021-08-05 12:42:40|1323.1|1321.9|1323.2|1322|1323.2|1322|1323.1|1321.9|0
1628167370000|2021-08-05 12:42:50|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|0
1628167380000|2021-08-05 12:43:00|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1628167390000|2021-08-05 12:43:10|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|0
1628167400000|2021-08-05 12:43:20|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1628167410000|2021-08-05 12:43:30|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|0
1628167420000|2021-08-05 12:43:40|1323.2|1322|1323.4|1322.2|1323.4|1322.2|1323.2|1322|1
1628167430000|2021-08-05 12:43:50|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628167440000|2021-08-05 12:44:00|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|2
1628167450000|2021-08-05 12:44:10|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323.2|1322|0
1628167460000|2021-08-05 12:44:20|1323.4|1322.2|1323.2|1322|1323.5|1322.3|1323.2|1322|0
1628167470000|2021-08-05 12:44:30|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1628167480000|2021-08-05 12:44:40|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1323.2|1322|2
1628167490000|2021-08-05 12:44:50|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|24
1628170200000|2021-08-05 13:30:00|1324.7|1323.5|1329.1|1327.9|1329.1|1327.9|1324.5|1323.3|820
1628170210000|2021-08-05 13:30:10|1329.2|1328|1329.1|1327.9|1329.9|1328.7|1328.7|1327.5|188
1628170220000|2021-08-05 13:30:20|1329|1327.8|1329.6|1328.4|1329.9|1328.7|1329|1327.8|129
1628170230000|2021-08-05 13:30:30|1329.7|1328.5|1332.8|1331.6|1332.8|1331.6|1329.6|1328.4|135
1628170240000|2021-08-05 13:30:40|1332.7|1331.5|1330.5|1329.3|1332.7|1331.5|1330.2|1329|118
1628170250000|2021-08-05 13:30:50|1330.3|1329.1|1330.4|1329.2|1331.2|1330|1329.8|1328.6|64
1628170260000|2021-08-05 13:31:00|1331.3|1330.1|1334|1332.8|1334.6|1333.4|1331.3|1330.1|139
1628170270000|2021-08-05 13:31:10|1334.1|1332.9|1333.8|1332.6|1334.7|1333.5|1333.1|1331.9|110
1628170280000|2021-08-05 13:31:20|1334|1332.8|1332.6|1331.4|1334.3|1333.1|1331.8|1330.6|188
1628170290000|2021-08-05 13:31:30|1332.5|1331.3|1332.2|1331|1332.5|1331.3|1331.4|1330.2|173
1628170300000|2021-08-05 13:31:40|1332.1|1330.9|1332|1330.8|1333|1331.8|1331.8|1330.6|86
1628170310000|2021-08-05 13:31:50|1332.1|1330.9|1332.2|1331|1333.2|1332|1331.7|1330.5|101
1628170320000|2021-08-05 13:32:00|1332.5|1331.3|1334.5|1333.3|1334.5|1333.3|1332.2|1331|204
1628170330000|2021-08-05 13:32:10|1334.6|1333.4|1335.5|1334.3|1335.5|1334.3|1334.3|1333.1|182
1628170340000|2021-08-05 13:32:20|1335.6|1334.4|1336|1334.8|1336.2|1335|1335.3|1334.1|126
1628170350000|2021-08-05 13:32:30|1336.1|1334.9|1335.6|1334.4|1336.3|1335.1|1335.6|1334.4|148
1628170360000|2021-08-05 13:32:40|1335.4|1334.2|1335.2|1334|1335.6|1334.4|1335.1|1333.9|34
1628170370000|2021-08-05 13:32:50|1334.7|1333.5|1334.7|1333.5|1335.4|1334.2|1334.7|1333.5|80
1628170380000|2021-08-05 13:33:00|1335.1|1333.9|1337.5|1336.3|1337.5|1336.3|1334.7|1333.5|109
1628170390000|2021-08-05 13:33:10|1337.3|1336.1|1337.2|1336|1337.5|1336.3|1337.1|1335.9|34
1628170400000|2021-08-05 13:33:20|1337.3|1336.1|1336.7|1335.5|1337.5|1336.3|1336.7|1335.5|84
1628170410000|2021-08-05 13:33:30|1336.8|1335.6|1336.7|1335.5|1337.1|1335.9|1336.7|1335.5|33
1628170420000|2021-08-05 13:33:40|1336.8|1335.6|1335.8|1334.6|1337.3|1336.1|1335.8|1334.6|36
1628170430000|2021-08-05 13:33:50|1336|1334.8|1335.5|1334.3|1336.6|1335.4|1335.5|1334.3|148
1628170440000|2021-08-05 13:34:00|1335.6|1334.4|1336.1|1334.9|1336.2|1335|1335.6|1334.4|22
1628170450000|2021-08-05 13:34:10|1336.4|1335.2|1336.7|1335.5|1337.1|1335.9|1336.4|1335.2|59
1628170460000|2021-08-05 13:34:20|1336.8|1335.6|1336.8|1335.6|1337.8|1336.6|1336.7|1335.5|44
1628170470000|2021-08-05 13:34:30|1337.2|1336|1337|1335.8|1337.7|1336.5|1336.3|1335.1|137
1628170480000|2021-08-05 13:34:40|1336.8|1335.6|1335.7|1334.5|1337.6|1336.4|1335.6|1334.4|142
1628170490000|2021-08-05 13:34:50|1335.6|1334.4|1335.6|1334.4|1336.3|1335.1|1335.6|1334.4|67
1628170500000|2021-08-05 13:35:00|1335.4|1334.2|1335.8|1334.6|1335.8|1334.6|1335|1333.8|108
1628170510000|2021-08-05 13:35:10|1335.7|1334.5|1334.8|1333.6|1335.7|1334.5|1334.6|1333.4|76
1628170520000|2021-08-05 13:35:20|1334.9|1333.7|1334.5|1333.3|1335|1333.8|1334.5|1333.3|42
1628170530000|2021-08-05 13:35:30|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|36
1628170540000|2021-08-05 13:35:40|1335.1|1333.9|1335.6|1334.4|1335.8|1334.6|1335.1|1333.9|120
1628170550000|2021-08-05 13:35:50|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|38
1628170560000|2021-08-05 13:36:00|1335.3|1334.1|1336.7|1335.5|1336.8|1335.6|1335.3|1334.1|45
1628170570000|2021-08-05 13:36:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|11
1628170580000|2021-08-05 13:36:20|1336.7|1335.5|1336.3|1335.1|1336.7|1335.5|1336.3|1335.1|41
1628170590000|2021-08-05 13:36:30|1336.6|1335.4|1335.8|1334.6|1336.6|1335.4|1335.8|1334.6|48
1628170600000|2021-08-05 13:36:40|1336.1|1334.9|1336.2|1335|1336.4|1335.2|1336.1|1334.9|41
1628170610000|2021-08-05 13:36:50|1336.3|1335.1|1336.5|1335.3|1336.6|1335.4|1336.1|1334.9|49
1628170620000|2021-08-05 13:37:00|1336.6|1335.4|1337.8|1336.6|1337.8|1336.6|1336.4|1335.2|77
1628170630000|2021-08-05 13:37:10|1337.9|1336.7|1338.8|1337.6|1339|1337.8|1337.9|1336.7|130
1628170640000|2021-08-05 13:37:20|1338.9|1337.7|1338.4|1337.2|1339.4|1338.2|1338.3|1337.1|118
1628170650000|2021-08-05 13:37:30|1338.3|1337.1|1338.6|1337.4|1338.8|1337.6|1338.3|1337.1|22
1628170660000|2021-08-05 13:37:40|1338.7|1337.5|1338.4|1337.2|1338.7|1337.5|1338.1|1336.9|32
1628170670000|2021-08-05 13:37:50|1338.5|1337.3|1338.2|1337|1338.9|1337.7|1338.2|1337|118
1628170680000|2021-08-05 13:38:00|1338.1|1336.9|1338.1|1336.9|1338.8|1337.6|1337.9|1336.7|76
1628170690000|2021-08-05 13:38:10|1338.3|1337.1|1337.9|1336.7|1338.4|1337.2|1337.9|1336.7|80
1628170700000|2021-08-05 13:38:20|1337.7|1336.5|1337.9|1336.7|1338|1336.8|1337.4|1336.2|47
1628170710000|2021-08-05 13:38:30|1337.7|1336.5|1337.7|1336.5|1337.9|1336.7|1337.4|1336.2|54
1628170720000|2021-08-05 13:38:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.2|1336|29
1628170730000|2021-08-05 13:38:50|1337.3|1336.1|1336.9|1335.7|1337.3|1336.1|1336.7|1335.5|47
1628170740000|2021-08-05 13:39:00|1337.2|1336|1336.4|1335.2|1337.4|1336.2|1336.4|1335.2|62
1628170750000|2021-08-05 13:39:10|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.2|1335|18
1628170760000|2021-08-05 13:39:20|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.2|1335|30
1628170770000|2021-08-05 13:39:30|1336|1334.8|1335.1|1333.9|1336.2|1335|1334.6|1333.4|127
1628170780000|2021-08-05 13:39:40|1335|1333.8|1334.9|1333.7|1335.1|1333.9|1334.6|1333.4|31
1628170790000|2021-08-05 13:39:50|1335|1333.8|1335.1|1333.9|1335.3|1334.1|1334.7|1333.5|39
1628170800000|2021-08-05 13:40:00|1334.8|1333.6|1335.6|1334.4|1335.6|1334.4|1334.8|1333.6|61
1628170810000|2021-08-05 13:40:10|1335.1|1333.9|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|45
1628170820000|2021-08-05 13:40:20|1335.1|1333.9|1335.1|1333.9|1335.3|1334.1|1335.1|1333.9|14
1628170830000|2021-08-05 13:40:30|1334.9|1333.7|1334.6|1333.4|1335.3|1334.1|1334.6|1333.4|62
1628170840000|2021-08-05 13:40:40|1334.5|1333.3|1333.9|1332.7|1334.6|1333.4|1333.8|1332.6|108
1628170850000|2021-08-05 13:40:50|1333.3|1332.1|1333.3|1332.1|1333.7|1332.5|1333.2|1332|43
1628170860000|2021-08-05 13:41:00|1333.4|1332.2|1333.7|1332.5|1333.7|1332.5|1333.3|1332.1|47
1628170870000|2021-08-05 13:41:10|1333.5|1332.3|1333.8|1332.6|1333.9|1332.7|1333.5|1332.3|27
1628170880000|2021-08-05 13:41:20|1333.9|1332.7|1334.2|1333|1334.2|1333|1333.8|1332.6|25
1628170890000|2021-08-05 13:41:30|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1334.1|1332.9|40
1628170900000|2021-08-05 13:41:40|1334|1332.8|1333.8|1332.6|1334.4|1333.2|1333.7|1332.5|68
1628170910000|2021-08-05 13:41:50|1333.9|1332.7|1333.4|1332.2|1334|1332.8|1333.4|1332.2|24
1628170920000|2021-08-05 13:42:00|1333.2|1332|1332.4|1331.2|1333.2|1332|1332.2|1331|49
1628170930000|2021-08-05 13:42:10|1332.5|1331.3|1331.9|1330.7|1332.5|1331.3|1331.4|1330.2|60
1628170940000|2021-08-05 13:42:20|1332.1|1330.9|1332.6|1331.4|1332.6|1331.4|1332.1|1330.9|43
1628170950000|2021-08-05 13:42:30|1332.4|1331.2|1332.5|1331.3|1332.7|1331.5|1332.4|1331.2|47
1628170960000|2021-08-05 13:42:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|91
1628170970000|2021-08-05 13:42:50|1332.1|1330.9|1331.7|1330.5|1332.2|1331|1331.5|1330.3|44
1628170980000|2021-08-05 13:43:00|1331.9|1330.7|1331.7|1330.5|1332.1|1330.9|1331.5|1330.3|50
1628170990000|2021-08-05 13:43:10|1331.4|1330.2|1331.9|1330.7|1332.3|1331.1|1331.4|1330.2|42
1628171000000|2021-08-05 13:43:20|1331.7|1330.5|1331.8|1330.6|1332.2|1331|1331.7|1330.5|92
1628171010000|2021-08-05 13:43:30|1331.9|1330.7|1332.1|1330.9|1332.2|1331|1331.9|1330.7|22
1628171020000|2021-08-05 13:43:40|1332.2|1331|1332.4|1331.2|1332.4|1331.2|1332.2|1331|5
1628171030000|2021-08-05 13:43:50|1332.2|1331|1332.5|1331.3|1332.5|1331.3|1332.2|1331|29
1628171040000|2021-08-05 13:44:00|1332.4|1331.2|1332.6|1331.4|1332.9|1331.7|1332.4|1331.2|17
1628171050000|2021-08-05 13:44:10|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.7|1331.5|30
1628171060000|2021-08-05 13:44:20|1333.4|1332.2|1333.9|1332.7|1333.9|1332.7|1333.4|1332.2|45
1628171070000|2021-08-05 13:44:30|1334.1|1332.9|1334.4|1333.2|1334.4|1333.2|1334.1|1332.9|22
1628171080000|2021-08-05 13:44:40|||||||||5
1628171090000|2021-08-05 13:44:50|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|4
1628171100000|2021-08-05 13:45:00|1334.9|1333.7|1333.8|1332.6|1335.2|1334|1333.8|1332.6|166
1628171110000|2021-08-05 13:45:10|1334.2|1333|1333.9|1332.7|1334.4|1333.2|1333.7|1332.5|53
1628171120000|2021-08-05 13:45:20|1333.8|1332.6|1333.4|1332.2|1333.9|1332.7|1333.4|1332.2|26
1628171130000|2021-08-05 13:45:30|1333.5|1332.3|1333.5|1332.3|1334|1332.8|1333.4|1332.2|21
1628171140000|2021-08-05 13:45:40|1333.4|1332.2|1334.1|1332.9|1334.1|1332.9|1333.4|1332.2|24
1628171150000|2021-08-05 13:45:50|1334.2|1333|1334.9|1333.7|1334.9|1333.7|1334.2|1333|42
1628171160000|2021-08-05 13:46:00|1335|1333.8|1335.4|1334.2|1335.5|1334.3|1334.6|1333.4|31
1628171170000|2021-08-05 13:46:10|1335.6|1334.4|1335|1333.8|1335.6|1334.4|1334.9|1333.7|20
1628171180000|2021-08-05 13:46:20|1334.9|1333.7|1334.3|1333.1|1335.2|1334|1334.2|1333|51
1628171190000|2021-08-05 13:46:30|1334.2|1333|1334.2|1333|1334.5|1333.3|1334.2|1333|11
1628171200000|2021-08-05 13:46:40|1334.3|1333.1|1334.7|1333.5|1334.7|1333.5|1334.2|1333|20
1628171210000|2021-08-05 13:46:50|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|10
1628171220000|2021-08-05 13:47:00|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|82
1628171230000|2021-08-05 13:47:10|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335|1333.8|16
1628171240000|2021-08-05 13:47:20|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.2|1334|59
1628171250000|2021-08-05 13:47:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|9
1628171260000|2021-08-05 13:47:40|1336.2|1335|1336.7|1335.5|1336.7|1335.5|1336.2|1335|19
1628171270000|2021-08-05 13:47:50|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|43
1628171280000|2021-08-05 13:48:00|1336.4|1335.2|1336.4|1335.2|1336.7|1335.5|1336.3|1335.1|85
1628171290000|2021-08-05 13:48:10|1336.5|1335.3|1335.4|1334.2|1336.7|1335.5|1335.4|1334.2|72
1628171300000|2021-08-05 13:48:20|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.2|1334|25
1628171310000|2021-08-05 13:48:30|1335.4|1334.2|1335.5|1334.3|1335.7|1334.5|1335.4|1334.2|35
1628171320000|2021-08-05 13:48:40|1335.6|1334.4|1335.7|1334.5|1336.2|1335|1335.5|1334.3|52
1628171330000|2021-08-05 13:48:50|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|13
1628171340000|2021-08-05 13:49:00|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1334.7|1333.5|21
1628171350000|2021-08-05 13:49:10|1335|1333.8|1334|1332.8|1335|1333.8|1333.5|1332.3|40
1628171360000|2021-08-05 13:49:20|1333.9|1332.7|1333.9|1332.7|1334|1332.8|1333.7|1332.5|15
1628171370000|2021-08-05 13:49:30|1333.8|1332.6|1333.9|1332.7|1334.2|1333|1333.7|1332.5|8
1628171380000|2021-08-05 13:49:40|1333.8|1332.6|1334|1332.8|1334.2|1333|1333.8|1332.6|8
1628171390000|2021-08-05 13:49:50|1334.1|1332.9|1334.5|1333.3|1335|1333.8|1334.1|1332.9|36
1628171400000|2021-08-05 13:50:00|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.7|1333.5|15
1628171410000|2021-08-05 13:50:10|1335.3|1334.1|1335.7|1334.5|1335.7|1334.5|1335.2|1334|21
1628171420000|2021-08-05 13:50:20|1335.8|1334.6|1335.7|1334.5|1336|1334.8|1335.7|1334.5|19
1628171430000|2021-08-05 13:50:30|1335.5|1334.3|1336.2|1335|1336.2|1335|1335.5|1334.3|36
1628171440000|2021-08-05 13:50:40|1335.9|1334.7|1335.8|1334.6|1336.2|1335|1335.7|1334.5|35
1628171450000|2021-08-05 13:50:50|1335.7|1334.5|1335.8|1334.6|1336.1|1334.9|1335.7|1334.5|30
1628171460000|2021-08-05 13:51:00|1335.7|1334.5|1336.2|1335|1336.4|1335.2|1335.7|1334.5|58
1628171470000|2021-08-05 13:51:10|1336.3|1335.1|1335.7|1334.5|1336.4|1335.2|1335.7|1334.5|20
1628171480000|2021-08-05 13:51:20|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|7
1628171490000|2021-08-05 13:51:30|1335.7|1334.5|1335.5|1334.3|1335.9|1334.7|1335.4|1334.2|44
1628171500000|2021-08-05 13:51:40|1335.7|1334.5|1335.9|1334.7|1336.4|1335.2|1335.7|1334.5|16
1628171510000|2021-08-05 13:51:50|1335.8|1334.6|1335.5|1334.3|1335.8|1334.6|1335.5|1334.3|13
1628171520000|2021-08-05 13:52:00|1335.6|1334.4|1336.2|1335|1336.4|1335.2|1335.6|1334.4|19
1628171530000|2021-08-05 13:52:10|1336|1334.8|1335.7|1334.5|1336.1|1334.9|1335.7|1334.5|14
1628171540000|2021-08-05 13:52:20|1335.8|1334.6|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|25
1628171550000|2021-08-05 13:52:30|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335|1333.8|21
1628171560000|2021-08-05 13:52:40|1335.4|1334.2|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|3
1628171570000|2021-08-05 13:52:50|1335.6|1334.4|1335.3|1334.1|1335.9|1334.7|1335.3|1334.1|20
1628171580000|2021-08-05 13:53:00|1335.2|1334|1336.2|1335|1336.4|1335.2|1335.2|1334|40
1628171590000|2021-08-05 13:53:10|1335.9|1334.7|1336|1334.8|1336.1|1334.9|1335.8|1334.6|118
1628171600000|2021-08-05 13:53:20|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|23
1628171610000|2021-08-05 13:53:30|1335.8|1334.6|1335.5|1334.3|1335.9|1334.7|1335.5|1334.3|106
1628171620000|2021-08-05 13:53:40|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.2|1334|21
1628171630000|2021-08-05 13:53:50|1335.2|1334|1335|1333.8|1335.2|1334|1334.9|1333.7|36
1628171640000|2021-08-05 13:54:00|1334.9|1333.7|1335.8|1334.6|1335.9|1334.7|1334.9|1333.7|12
1628171650000|2021-08-05 13:54:10|1335.9|1334.7|1335.9|1334.7|1336.2|1335|1335.9|1334.7|18
1628171660000|2021-08-05 13:54:20|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|14
1628171670000|2021-08-05 13:54:30|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.4|1334.2|8
1628171680000|2021-08-05 13:54:40|1335.6|1334.4|1335|1333.8|1335.6|1334.4|1335|1333.8|11
1628171690000|2021-08-05 13:54:50|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335|1333.8|8
1628171700000|2021-08-05 13:55:00|1335.4|1334.2|1336.3|1335.1|1336.3|1335.1|1335.4|1334.2|36
1628171710000|2021-08-05 13:55:10|1336.2|1335|1335.9|1334.7|1336.4|1335.2|1335.9|1334.7|34
1628171720000|2021-08-05 13:55:20|1335.7|1334.5|1335.4|1334.2|1336|1334.8|1335.3|1334.1|30
1628171730000|2021-08-05 13:55:30|1335.5|1334.3|1334.7|1333.5|1335.7|1334.5|1334.7|1333.5|15
1628171740000|2021-08-05 13:55:40|1334.8|1333.6|1335.2|1334|1335.2|1334|1334.8|1333.6|10
1628171750000|2021-08-05 13:55:50|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|5
1628171760000|2021-08-05 13:56:00|1335.3|1334.1|1335.8|1334.6|1335.8|1334.6|1335.2|1334|17
1628171770000|2021-08-05 13:56:10|1335.9|1334.7|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|8
1628171780000|2021-08-05 13:56:20|1335.8|1334.6|1335.4|1334.2|1335.8|1334.6|1335.4|1334.2|23
1628171790000|2021-08-05 13:56:30|1335.2|1334|1335.2|1334|1335.5|1334.3|1335.2|1334|13
1628171800000|2021-08-05 13:56:40|1335.4|1334.2|1334.9|1333.7|1335.4|1334.2|1334.9|1333.7|20
1628171810000|2021-08-05 13:56:50|1334.8|1333.6|1335.2|1334|1335.2|1334|1334.8|1333.6|18
1628171820000|2021-08-05 13:57:00|1335.3|1334.1|1335.9|1334.7|1335.9|1334.7|1335.3|1334.1|37
1628171830000|2021-08-05 13:57:10|1336.2|1335|1336.2|1335|1336.4|1335.2|1336.2|1335|58
1628171840000|2021-08-05 13:57:20|1336.4|1335.2|1335.9|1334.7|1336.4|1335.2|1335.7|1334.5|18
1628171850000|2021-08-05 13:57:30|1335.7|1334.5|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|10
1628171860000|2021-08-05 13:57:40|1335.7|1334.5|1336.2|1335|1336.2|1335|1335.7|1334.5|4
1628171870000|2021-08-05 13:57:50|1336.1|1334.9|1336.1|1334.9|1336.2|1335|1336|1334.8|1
1628171880000|2021-08-05 13:58:00|1336.2|1335|1336.4|1335.2|1336.5|1335.3|1336.2|1335|4
1628171890000|2021-08-05 13:58:10|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|9
1628171900000|2021-08-05 13:58:20|1336.2|1335|1336.1|1334.9|1336.2|1335|1336|1334.8|7
1628171910000|2021-08-05 13:58:30|1336|1334.8|1336.1|1334.9|1336.2|1335|1336|1334.8|7
1628171920000|2021-08-05 13:58:40|1336.2|1335|1335.4|1334.2|1336.4|1335.2|1335.4|1334.2|40
1628171930000|2021-08-05 13:58:50|||||||||3
1628171940000|2021-08-05 13:59:00|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|21
1628171950000|2021-08-05 13:59:10|1335|1333.8|1335.2|1334|1335.2|1334|1334.7|1333.5|17
1628171960000|2021-08-05 13:59:20|1335.4|1334.2|1334.7|1333.5|1335.4|1334.2|1334.7|1333.5|17
1628171970000|2021-08-05 13:59:30|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|7
1628171980000|2021-08-05 13:59:40|1334.2|1333|1333.7|1332.5|1334.2|1333|1333.7|1332.5|11
1628171990000|2021-08-05 13:59:50|1333.9|1332.7|1334.3|1333.1|1334.5|1333.3|1333.9|1332.7|27
1628172000000|2021-08-05 14:00:00|1334.4|1333.2|1334.3|1333.1|1334.9|1333.7|1334.3|1333.1|30
1628172010000|2021-08-05 14:00:10|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.3|1333.1|48
1628172020000|2021-08-05 14:00:20|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.5|1333.3|11
1628172030000|2021-08-05 14:00:30|1334.7|1333.5|1334.8|1333.6|1334.9|1333.7|1334.7|1333.5|20
1628172040000|2021-08-05 14:00:40|1334.5|1333.3|1334.8|1333.6|1334.8|1333.6|1334.5|1333.3|7
1628172050000|2021-08-05 14:00:50|1334.7|1333.5|1334.2|1333|1334.7|1333.5|1334.2|1333|18
1628172060000|2021-08-05 14:01:00|1334.3|1333.1|1334.7|1333.5|1334.9|1333.7|1334.3|1333.1|7
1628172070000|2021-08-05 14:01:10|1334.9|1333.7|1334.8|1333.6|1335.2|1334|1334.7|1333.5|13
1628172080000|2021-08-05 14:01:20|1334.9|1333.7|1334.3|1333.1|1334.9|1333.7|1334.2|1333|19
1628172090000|2021-08-05 14:01:30|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1
1628172100000|2021-08-05 14:01:40|1334.6|1333.4|1333.6|1332.4|1334.6|1333.4|1333.6|1332.4|18
1628172110000|2021-08-05 14:01:50|1333.7|1332.5|1333.8|1332.6|1333.9|1332.7|1333.6|1332.4|39
1628172120000|2021-08-05 14:02:00|1333.9|1332.7|1333.8|1332.6|1334.2|1333|1333.8|1332.6|25
1628172130000|2021-08-05 14:02:10|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|11
1628172140000|2021-08-05 14:02:20|1333.7|1332.5|1333.8|1332.6|1334|1332.8|1333.7|1332.5|8
1628172150000|2021-08-05 14:02:30|1333.9|1332.7|1334.2|1333|1334.2|1333|1333.9|1332.7|1
1628172160000|2021-08-05 14:02:40|1334.3|1333.1|1333.9|1332.7|1334.3|1333.1|1333.9|1332.7|5
1628172170000|2021-08-05 14:02:50|1333.8|1332.6|1333.7|1332.5|1333.9|1332.7|1333.6|1332.4|17
1628172180000|2021-08-05 14:03:00|1333.8|1332.6|1333.4|1332.2|1333.9|1332.7|1333.2|1332|49
1628172190000|2021-08-05 14:03:10|1333.5|1332.3|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|10
1628172200000|2021-08-05 14:03:20|1333.6|1332.4|1333.6|1332.4|1333.7|1332.5|1333.4|1332.2|12
1628172210000|2021-08-05 14:03:30|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.5|1332.3|6
1628172220000|2021-08-05 14:03:40|1333.7|1332.5|1333.2|1332|1333.7|1332.5|1332.9|1331.7|21
1628172230000|2021-08-05 14:03:50|1333|1331.8|1332.4|1331.2|1333|1331.8|1332.2|1331|71
1628172240000|2021-08-05 14:04:00|1332.6|1331.4|1332.9|1331.7|1333|1331.8|1332.4|1331.2|21
1628172250000|2021-08-05 14:04:10|1333|1331.8|1333.5|1332.3|1333.6|1332.4|1333|1331.8|20
1628172260000|2021-08-05 14:04:20|1333.4|1332.2|1333.1|1331.9|1333.4|1332.2|1333.1|1331.9|11
1628172270000|2021-08-05 14:04:30|1333.2|1332|1333.2|1332|1333.3|1332.1|1333.1|1331.9|11
1628172280000|2021-08-05 14:04:40|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.2|1332|7
1628172290000|2021-08-05 14:04:50|1333.3|1332.1|1334.1|1332.9|1334.2|1333|1333.2|1332|41
1628172300000|2021-08-05 14:05:00|1334.2|1333|1334.5|1333.3|1334.5|1333.3|1334.2|1333|24
1628172310000|2021-08-05 14:05:10|1334.4|1333.2|1334.3|1333.1|1334.9|1333.7|1334.3|1333.1|38
1628172320000|2021-08-05 14:05:20|1334.4|1333.2|1334.2|1333|1334.7|1333.5|1334.2|1333|20
1628172330000|2021-08-05 14:05:30|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334|1332.8|31
1628172340000|2021-08-05 14:05:40|1334.4|1333.2|1334.2|1333|1334.5|1333.3|1334.1|1332.9|31
1628172350000|2021-08-05 14:05:50|1334.3|1333.1|1334.2|1333|1334.4|1333.2|1334.2|1333|45
1628172360000|2021-08-05 14:06:00|1334.3|1333.1|1334.2|1333|1334.4|1333.2|1334.2|1333|9
1628172370000|2021-08-05 14:06:10|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|6
1628172380000|2021-08-05 14:06:20|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1334|1332.8|17
1628172390000|2021-08-05 14:06:30|1334.3|1333.1|1334.4|1333.2|1334.9|1333.7|1334.3|1333.1|13
1628172400000|2021-08-05 14:06:40|1334.5|1333.3|1334.6|1333.4|1334.9|1333.7|1334.5|1333.3|38
1628172410000|2021-08-05 14:06:50|1334.7|1333.5|1334.4|1333.2|1334.7|1333.5|1334.4|1333.2|17
1628172420000|2021-08-05 14:07:00|1334.7|1333.5|1333.9|1332.7|1334.7|1333.5|1333.9|1332.7|28
1628172430000|2021-08-05 14:07:10|1333.8|1332.6|1333.7|1332.5|1334|1332.8|1333.7|1332.5|20
1628172440000|2021-08-05 14:07:20|1333.8|1332.6|1334.1|1332.9|1334.2|1333|1333.8|1332.6|10
1628172450000|2021-08-05 14:07:30|1334.2|1333|1334.2|1333|1334.3|1333.1|1334.1|1332.9|10
1628172460000|2021-08-05 14:07:40|1334|1332.8|1333.7|1332.5|1334.1|1332.9|1333.7|1332.5|31
1628172470000|2021-08-05 14:07:50|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|29
1628172480000|2021-08-05 14:08:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.6|1332.4|14
1628172490000|2021-08-05 14:08:10|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|5
1628172500000|2021-08-05 14:08:20|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|16
1628172510000|2021-08-05 14:08:30|1333.9|1332.7|1334.3|1333.1|1334.4|1333.2|1333.9|1332.7|71
1628172520000|2021-08-05 14:08:40|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1333.9|1332.7|53
1628172530000|2021-08-05 14:08:50|1334.1|1332.9|1334.2|1333|1334.2|1333|1333.9|1332.7|10
1628172540000|2021-08-05 14:09:00|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1333.9|1332.7|19
1628172550000|2021-08-05 14:09:10|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.1|1332.9|32
1628172560000|2021-08-05 14:09:20|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.4|1333.2|2
1628172570000|2021-08-05 14:09:30|1334.5|1333.3|1334.8|1333.6|1334.9|1333.7|1334.5|1333.3|58
1628172580000|2021-08-05 14:09:40|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|7
1628172590000|2021-08-05 14:09:50|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.8|1333.6|2
1628172600000|2021-08-05 14:10:00|1335|1333.8|1334.7|1333.5|1335.4|1334.2|1334.4|1333.2|36
1628172610000|2021-08-05 14:10:10|1334.6|1333.4|1334.6|1333.4|1334.7|1333.5|1334.4|1333.2|17
1628172620000|2021-08-05 14:10:20|1334.5|1333.3|1334.6|1333.4|1334.7|1333.5|1334.3|1333.1|14
1628172630000|2021-08-05 14:10:30|1334.4|1333.2|1333.9|1332.7|1334.4|1333.2|1333.9|1332.7|19
1628172650000|2021-08-05 14:10:50|1334.2|1333|1334.6|1333.4|1334.7|1333.5|1334.2|1333|24
1628172660000|2021-08-05 14:11:00|1334.7|1333.5|1334.2|1333|1334.8|1333.6|1334.2|1333|20
1628172670000|2021-08-05 14:11:10|1334.1|1332.9|1333.7|1332.5|1334.2|1333|1333.7|1332.5|14
1628172680000|2021-08-05 14:11:20|1333.8|1332.6|1333.5|1332.3|1333.9|1332.7|1333.5|1332.3|17
1628172690000|2021-08-05 14:11:30|1333.4|1332.2|1333.4|1332.2|1333.7|1332.5|1333.3|1332.1|25
1628172700000|2021-08-05 14:11:40|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|21
1628172710000|2021-08-05 14:11:50|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|8
1628172720000|2021-08-05 14:12:00|1333.9|1332.7|1334.7|1333.5|1334.7|1333.5|1333.9|1332.7|11
1628172730000|2021-08-05 14:12:10|1334.6|1333.4|1334.1|1332.9|1334.7|1333.5|1333.9|1332.7|37
1628172740000|2021-08-05 14:12:20|1334.2|1333|1333.9|1332.7|1334.2|1333|1333.8|1332.6|9
1628172750000|2021-08-05 14:12:30|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|0
1628172760000|2021-08-05 14:12:40|1334.2|1333|1334.1|1332.9|1334.2|1333|1334|1332.8|16
1628172770000|2021-08-05 14:12:50|1334|1332.8|1334.3|1333.1|1334.6|1333.4|1334|1332.8|11
1628172780000|2021-08-05 14:13:00|1334.4|1333.2|1334.5|1333.3|1334.8|1333.6|1334.3|1333.1|21
1628172790000|2021-08-05 14:13:10|1334.6|1333.4|1334.7|1333.5|1334.8|1333.6|1334.6|1333.4|2
1628172800000|2021-08-05 14:13:20|1334.9|1333.7|1334.6|1333.4|1334.9|1333.7|1334.5|1333.3|26
1628172810000|2021-08-05 14:13:30|1334.7|1333.5|1335|1333.8|1335|1333.8|1334.7|1333.5|23
1628172820000|2021-08-05 14:13:40|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|20
1628172830000|2021-08-05 14:13:50|1335.1|1333.9|1334.8|1333.6|1335.2|1334|1334.8|1333.6|16
1628172840000|2021-08-05 14:14:00|1334.7|1333.5|1334.6|1333.4|1335.3|1334.1|1334.6|1333.4|44
1628172850000|2021-08-05 14:14:10|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.3|1333.1|9
1628172860000|2021-08-05 14:14:20|1334.5|1333.3|1333.9|1332.7|1334.5|1333.3|1333.9|1332.7|11
1628172870000|2021-08-05 14:14:30|1333.7|1332.5|1332.8|1331.6|1333.7|1332.5|1332.8|1331.6|19
1628172880000|2021-08-05 14:14:40|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.4|1331.2|19
1628172890000|2021-08-05 14:14:50|1332.8|1331.6|1332.5|1331.3|1332.8|1331.6|1332.5|1331.3|33
1628172900000|2021-08-05 14:15:00|1332.6|1331.4|1332.7|1331.5|1332.8|1331.6|1332.6|1331.4|25
1628172910000|2021-08-05 14:15:10|1332.8|1331.6|1332.3|1331.1|1332.8|1331.6|1332.3|1331.1|18
1628172920000|2021-08-05 14:15:20|1332.4|1331.2|1332.3|1331.1|1332.6|1331.4|1332.3|1331.1|29
1628172930000|2021-08-05 14:15:30|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.2|1331|16
1628172940000|2021-08-05 14:15:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|15
1628172950000|2021-08-05 14:15:50|1332.2|1331|1332.8|1331.6|1332.9|1331.7|1332.2|1331|15
1628172960000|2021-08-05 14:16:00|1332.7|1331.5|1333.1|1331.9|1333.2|1332|1332.7|1331.5|7
1628172970000|2021-08-05 14:16:10|1333|1331.8|1332.8|1331.6|1333|1331.8|1332.7|1331.5|8
1628172980000|2021-08-05 14:16:20|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|4
1628172990000|2021-08-05 14:16:30|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.7|1331.5|11
1628173000000|2021-08-05 14:16:40|1333|1331.8|1332.6|1331.4|1333.2|1332|1332.5|1331.3|26
1628173010000|2021-08-05 14:16:50|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|36
1628173020000|2021-08-05 14:17:00|1332.3|1331.1|1331.9|1330.7|1332.3|1331.1|1331.6|1330.4|75
1628173030000|2021-08-05 14:17:10|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1331.9|1330.7|9
1628173040000|2021-08-05 14:17:20|1332.1|1330.9|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|10
1628173050000|2021-08-05 14:17:30|1332.2|1331|1332.1|1330.9|1332.3|1331.1|1332.1|1330.9|10
1628173060000|2021-08-05 14:17:40|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.7|1330.5|6
1628173070000|2021-08-05 14:17:50|1331.7|1330.5|1331.3|1330.1|1331.7|1330.5|1331.2|1330|36
1628173080000|2021-08-05 14:18:00|1331.2|1330|1332.7|1331.5|1332.7|1331.5|1331.2|1330|22
1628173090000|2021-08-05 14:18:10|1332.5|1331.3|1333.2|1332|1333.2|1332|1332.5|1331.3|76
1628173100000|2021-08-05 14:18:20|1333.1|1331.9|1332.8|1331.6|1333.1|1331.9|1332.6|1331.4|38
1628173110000|2021-08-05 14:18:30|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.6|1331.4|8
1628173120000|2021-08-05 14:18:40|1332.4|1331.2|1332.6|1331.4|1332.7|1331.5|1332.4|1331.2|61
1628173130000|2021-08-05 14:18:50|1332.7|1331.5|1332.4|1331.2|1332.7|1331.5|1332.4|1331.2|12
1628173140000|2021-08-05 14:19:00|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|5
1628173150000|2021-08-05 14:19:10|1333.1|1331.9|1333.7|1332.5|1333.7|1332.5|1333.1|1331.9|36
1628173160000|2021-08-05 14:19:20|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|36
1628173170000|2021-08-05 14:19:30|1333.5|1332.3|1333.9|1332.7|1333.9|1332.7|1333.5|1332.3|32
1628173180000|2021-08-05 14:19:40|1334.1|1332.9|1334.9|1333.7|1334.9|1333.7|1334.1|1332.9|66
1628173190000|2021-08-05 14:19:50|1334.7|1333.5|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|53
1628173200000|2021-08-05 14:20:00|1334.4|1333.2|1334.7|1333.5|1334.9|1333.7|1334.4|1333.2|45
1628173210000|2021-08-05 14:20:10|1334.9|1333.7|1334.6|1333.4|1334.9|1333.7|1334.6|1333.4|34
1628173220000|2021-08-05 14:20:20|1334.8|1333.6|1335|1333.8|1335.2|1334|1334.7|1333.5|20
1628173230000|2021-08-05 14:20:30|1335.1|1333.9|1335.2|1334|1335.4|1334.2|1335|1333.8|83
1628173240000|2021-08-05 14:20:40|1335.3|1334.1|1334.7|1333.5|1335.3|1334.1|1334.7|1333.5|20
1628173260000|2021-08-05 14:21:00|1334.5|1333.3|1334.2|1333|1334.5|1333.3|1334.2|1333|23
1628173270000|2021-08-05 14:21:10|1333.9|1332.7|1334.4|1333.2|1334.4|1333.2|1333.9|1332.7|8
1628173280000|2021-08-05 14:21:20|1334.3|1333.1|1334.7|1333.5|1334.7|1333.5|1334.3|1333.1|6
1628173290000|2021-08-05 14:21:30|1334.9|1333.7|1335.1|1333.9|1335.1|1333.9|1334.9|1333.7|25
1628173300000|2021-08-05 14:21:40|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|6
1628173310000|2021-08-05 14:21:50|1335.5|1334.3|1335.4|1334.2|1335.6|1334.4|1335.4|1334.2|11
1628173320000|2021-08-05 14:22:00|1335.2|1334|1335.5|1334.3|1335.5|1334.3|1335.2|1334|12
1628173330000|2021-08-05 14:22:10|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|1
1628173340000|2021-08-05 14:22:20|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|6
1628173350000|2021-08-05 14:22:30|1335.7|1334.5|1335.5|1334.3|1335.9|1334.7|1335.4|1334.2|13
1628173360000|2021-08-05 14:22:40|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.2|1334|19
1628173370000|2021-08-05 14:22:50|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.2|1334|5
1628173380000|2021-08-05 14:23:00|1335.3|1334.1|1335.7|1334.5|1335.7|1334.5|1335.2|1334|10
1628173390000|2021-08-05 14:23:10|1335.5|1334.3|1335|1333.8|1335.5|1334.3|1335|1333.8|6
1628173400000|2021-08-05 14:23:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|1
1628173410000|2021-08-05 14:23:30|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|10
1628173420000|2021-08-05 14:23:40|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.2|1334|8
1628173430000|2021-08-05 14:23:50|1335.3|1334.1|1335.1|1333.9|1335.3|1334.1|1334.9|1333.7|13
1628173440000|2021-08-05 14:24:00|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|10
1628173450000|2021-08-05 14:24:10|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|9
1628173460000|2021-08-05 14:24:20|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|13
1628173470000|2021-08-05 14:24:30|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|5
1628173480000|2021-08-05 14:24:40|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.4|1333.2|17
1628173490000|2021-08-05 14:24:50|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.7|1333.5|6
1628173500000|2021-08-05 14:25:00|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|4
1628173510000|2021-08-05 14:25:10|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.2|1334|3
1628173520000|2021-08-05 14:25:20|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|1
1628173530000|2021-08-05 14:25:30|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.2|1334|14
1628173540000|2021-08-05 14:25:40|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|2
1628173550000|2021-08-05 14:25:50|1335.8|1334.6|1336.1|1334.9|1336.3|1335.1|1335.8|1334.6|96
1628173560000|2021-08-05 14:26:00|1336.2|1335|1336.2|1335|1336.4|1335.2|1336.1|1334.9|8
1628173570000|2021-08-05 14:26:10|1335.9|1334.7|1336.4|1335.2|1336.4|1335.2|1335.9|1334.7|14
1628173580000|2021-08-05 14:26:20|||||||||77
1628173590000|2021-08-05 14:26:30|1336.7|1335.5|1336|1334.8|1336.7|1335.5|1336|1334.8|14
1628173600000|2021-08-05 14:26:40|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|2
1628173610000|2021-08-05 14:26:50|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.7|1334.5|13
1628173620000|2021-08-05 14:27:00|1336.2|1335|1336|1334.8|1336.2|1335|1335.9|1334.7|53
1628173630000|2021-08-05 14:27:10|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|6
1628173640000|2021-08-05 14:27:20|1336|1334.8|1335.9|1334.7|1336.2|1335|1335.9|1334.7|16
1628173650000|2021-08-05 14:27:30|1336|1334.8|1335.7|1334.5|1336|1334.8|1335.7|1334.5|11
1628173660000|2021-08-05 14:27:40|1335.6|1334.4|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|1
1628173670000|2021-08-05 14:27:50|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.2|1334|14
1628173680000|2021-08-05 14:28:00|1335.8|1334.6|1335.7|1334.5|1335.9|1334.7|1335.4|1334.2|10
1628173690000|2021-08-05 14:28:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|3
1628173700000|2021-08-05 14:28:20|1335.6|1334.4|1335.4|1334.2|1335.6|1334.4|1335.4|1334.2|2
1628173710000|2021-08-05 14:28:30|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.2|1334|20
1628173720000|2021-08-05 14:28:40|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|8
1628173730000|2021-08-05 14:28:50|1335.5|1334.3|1335.6|1334.4|1335.7|1334.5|1335.4|1334.2|3
1628173740000|2021-08-05 14:29:00|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|5
1628173750000|2021-08-05 14:29:10|1335.1|1333.9|1335.2|1334|1335.2|1334|1335|1333.8|2
1628173760000|2021-08-05 14:29:20|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|1
1628173770000|2021-08-05 14:29:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|3
1628173780000|2021-08-05 14:29:40|1335.4|1334.2|1334.5|1333.3|1335.4|1334.2|1334.2|1333|65
1628173790000|2021-08-05 14:29:50|1334.6|1333.4|1334.2|1333|1334.6|1333.4|1333.9|1332.7|26
1628173800000|2021-08-05 14:30:00|1334.1|1332.9|1334.5|1333.3|1334.5|1333.3|1333.9|1332.7|47
1628173810000|2021-08-05 14:30:10|1334.6|1333.4|1334.6|1333.4|1334.7|1333.5|1334.5|1333.3|26
1628173820000|2021-08-05 14:30:20|1334.5|1333.3|1334|1332.8|1334.6|1333.4|1334|1332.8|23
1628173830000|2021-08-05 14:30:30|1333.9|1332.7|1334.2|1333|1334.2|1333|1333.9|1332.7|9
1628173850000|2021-08-05 14:30:50|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|5
1628173860000|2021-08-05 14:31:00|1334|1332.8|1334.2|1333|1334.4|1333.2|1334|1332.8|8
1628173870000|2021-08-05 14:31:10|1334.3|1333.1|1334.4|1333.2|1334.5|1333.3|1334.2|1333|10
1628173880000|2021-08-05 14:31:20|1334.2|1333|1334.2|1333|1334.2|1333|1334|1332.8|23
1628173890000|2021-08-05 14:31:30|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|2
1628173900000|2021-08-05 14:31:40|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|4
1628173910000|2021-08-05 14:31:50|1333.9|1332.7|1333.9|1332.7|1334|1332.8|1333.9|1332.7|35
1628173920000|2021-08-05 14:32:00|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334|1332.8|16
1628173930000|2021-08-05 14:32:10|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|4
1628173940000|2021-08-05 14:32:20|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|5
1628173950000|2021-08-05 14:32:30|1334.5|1333.3|1334.4|1333.2|1334.7|1333.5|1334.4|1333.2|7
1628173960000|2021-08-05 14:32:40|1334.2|1333|1333.7|1332.5|1334.2|1333|1333.7|1332.5|12
1628173970000|2021-08-05 14:32:50|||||||||4
1628173980000|2021-08-05 14:33:00|1333.9|1332.7|1334.2|1333|1334.2|1333|1333.9|1332.7|22
1628173990000|2021-08-05 14:33:10|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|4
1628174000000|2021-08-05 14:33:20|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.1|1332.9|17
1628174010000|2021-08-05 14:33:30|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|9
1628174020000|2021-08-05 14:33:40|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|10
1628174030000|2021-08-05 14:33:50|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|3
1628174040000|2021-08-05 14:34:00|1334.6|1333.4|1334.4|1333.2|1334.7|1333.5|1334.4|1333.2|12
1628174050000|2021-08-05 14:34:10|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|8
1628174060000|2021-08-05 14:34:20|1334.4|1333.2|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|8
1628174070000|2021-08-05 14:34:30|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|3
1628174080000|2021-08-05 14:34:40|1334.4|1333.2|1334.3|1333.1|1334.6|1333.4|1334.3|1333.1|14
1628174090000|2021-08-05 14:34:50|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334.2|1333|1
1628174100000|2021-08-05 14:35:00|1334.5|1333.3|1333.9|1332.7|1334.5|1333.3|1333.9|1332.7|37
1628174110000|2021-08-05 14:35:10|1334|1332.8|1333.4|1332.2|1334|1332.8|1333.4|1332.2|9
1628174120000|2021-08-05 14:35:20|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.4|1332.2|14
1628174130000|2021-08-05 14:35:30|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334|1332.8|12
1628174140000|2021-08-05 14:35:40|1334.5|1333.3|1334.9|1333.7|1334.9|1333.7|1334.5|1333.3|4
1628174150000|2021-08-05 14:35:50|1334.8|1333.6|1334.7|1333.5|1334.9|1333.7|1334.6|1333.4|34
1628174160000|2021-08-05 14:36:00|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|23
1628174170000|2021-08-05 14:36:10|1334.9|1333.7|1334.4|1333.2|1335.2|1334|1334.4|1333.2|45
1628174180000|2021-08-05 14:36:20|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|6
1628174190000|2021-08-05 14:36:30|1334.5|1333.3|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|4
1628174200000|2021-08-05 14:36:40|||||||||1
1628174210000|2021-08-05 14:36:50|1334.9|1333.7|1334.8|1333.6|1335.1|1333.9|1334.8|1333.6|24
1628174220000|2021-08-05 14:37:00|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|5
1628174230000|2021-08-05 14:37:10|1335.4|1334.2|1335.3|1334.1|1335.6|1334.4|1335.3|1334.1|23
1628174240000|2021-08-05 14:37:20|1335.4|1334.2|1334.8|1333.6|1335.4|1334.2|1334.8|1333.6|18
1628174250000|2021-08-05 14:37:30|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.8|1333.6|12
1628174260000|2021-08-05 14:37:40|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|3
1628174270000|2021-08-05 14:37:50|||||||||1
1628174280000|2021-08-05 14:38:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.2|1334|38
1628174290000|2021-08-05 14:38:10|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|6
1628174300000|2021-08-05 14:38:20|1335.6|1334.4|1335.7|1334.5|1335.9|1334.7|1335.6|1334.4|61
1628174310000|2021-08-05 14:38:30|1335.9|1334.7|1336.3|1335.1|1336.4|1335.2|1335.9|1334.7|18
1628174320000|2021-08-05 14:38:40|1336.2|1335|1335.8|1334.6|1336.2|1335|1335.7|1334.5|45
1628174330000|2021-08-05 14:38:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|7
1628174340000|2021-08-05 14:39:00|1335.8|1334.6|1336.2|1335|1336.2|1335|1335.7|1334.5|10
1628174350000|2021-08-05 14:39:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|23
1628174360000|2021-08-05 14:39:20|||||||||2
1628174370000|2021-08-05 14:39:30|1336.2|1335|1336.2|1335|1336.2|1335|1336|1334.8|15
1628174380000|2021-08-05 14:39:40|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|9
1628174390000|2021-08-05 14:39:50|||||||||1
1628174400000|2021-08-05 14:40:00|1336|1334.8|1335.7|1334.5|1336.1|1334.9|1335.7|1334.5|21
1628174410000|2021-08-05 14:40:10|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|2
1628174420000|2021-08-05 14:40:20|1336.1|1334.9|1336.2|1335|1336.4|1335.2|1336|1334.8|15
1628174440000|2021-08-05 14:40:40|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|10
1628174450000|2021-08-05 14:40:50|1335.9|1334.7|1336.2|1335|1336.2|1335|1335.9|1334.7|1
1628174460000|2021-08-05 14:41:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|7
1628174480000|2021-08-05 14:41:20|1336.2|1335|1335.2|1334|1336.2|1335|1335.2|1334|59
1628174490000|2021-08-05 14:41:30|1335.3|1334.1|1335.5|1334.3|1335.6|1334.4|1335.3|1334.1|5
1628174500000|2021-08-05 14:41:40|1335.4|1334.2|1335.1|1333.9|1335.4|1334.2|1335.1|1333.9|5
1628174510000|2021-08-05 14:41:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1628174520000|2021-08-05 14:42:00|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|4
1628174530000|2021-08-05 14:42:10|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.2|1334|5
1628174540000|2021-08-05 14:42:20|1335.3|1334.1|1335.2|1334|1335.4|1334.2|1335.2|1334|13
1628174550000|2021-08-05 14:42:30|1335.5|1334.3|1335.9|1334.7|1335.9|1334.7|1335.3|1334.1|50
1628174560000|2021-08-05 14:42:40|||||||||74
1628174570000|2021-08-05 14:42:50|1335.7|1334.5|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|58
1628174580000|2021-08-05 14:43:00|1335.6|1334.4|1335.2|1334|1335.7|1334.5|1335.2|1334|224
1628174590000|2021-08-05 14:43:10|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|20
1628174600000|2021-08-05 14:43:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|8
1628174610000|2021-08-05 14:43:30|1336.1|1334.9|1336|1334.8|1336.2|1335|1335.7|1334.5|226
1628174620000|2021-08-05 14:43:40|1336.1|1334.9|1336.4|1335.2|1336.4|1335.2|1336|1334.8|21
1628174630000|2021-08-05 14:43:50|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|18
1628174640000|2021-08-05 14:44:00|1336.3|1335.1|1336|1334.8|1336.4|1335.2|1336|1334.8|14
1628174650000|2021-08-05 14:44:10|1335.9|1334.7|1335.9|1334.7|1336.2|1335|1335.9|1334.7|24
1628174660000|2021-08-05 14:44:20|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|2
1628174670000|2021-08-05 14:44:30|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|5
1628174680000|2021-08-05 14:44:40|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.2|1335|12
1628174690000|2021-08-05 14:44:50|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|4
1628174700000|2021-08-05 14:45:00|||||||||5
1628174710000|2021-08-05 14:45:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|9
1628174720000|2021-08-05 14:45:20|||||||||13
1628174730000|2021-08-05 14:45:30|1336.4|1335.2|1336.5|1335.3|1336.7|1335.5|1336.4|1335.2|44
1628174740000|2021-08-05 14:45:40|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|60
1628174750000|2021-08-05 14:45:50|1336.6|1335.4|1336.9|1335.7|1337.2|1336|1336.6|1335.4|51
1628174760000|2021-08-05 14:46:00|1337|1335.8|1337.4|1336.2|1337.4|1336.2|1337|1335.8|22
1628174770000|2021-08-05 14:46:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|9
1628174780000|2021-08-05 14:46:20|1337|1335.8|1337.6|1336.4|1337.6|1336.4|1337|1335.8|29
1628174790000|2021-08-05 14:46:30|1337.5|1336.3|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|21
1628174800000|2021-08-05 14:46:40|1337.2|1336|1337.2|1336|1337.4|1336.2|1336.9|1335.7|48
1628174810000|2021-08-05 14:46:50|1337.1|1335.9|1336.7|1335.5|1337.1|1335.9|1336.7|1335.5|23
1628174820000|2021-08-05 14:47:00|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|64
1628174830000|2021-08-05 14:47:10|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|8
1628174840000|2021-08-05 14:47:20|1337|1335.8|1337.2|1336|1337.3|1336.1|1337|1335.8|7
1628174850000|2021-08-05 14:47:30|1337|1335.8|1337.2|1336|1337.2|1336|1336.9|1335.7|23
1628174860000|2021-08-05 14:47:40|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.2|1336|7
1628174870000|2021-08-05 14:47:50|1337.2|1336|1337.2|1336|1337.4|1336.2|1337.2|1336|16
1628174880000|2021-08-05 14:48:00|1337.3|1336.1|1337.2|1336|1337.4|1336.2|1337.2|1336|2
1628174890000|2021-08-05 14:48:10|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|44
1628174900000|2021-08-05 14:48:20|1337.3|1336.1|1337.1|1335.9|1337.4|1336.2|1336.9|1335.7|46
1628174910000|2021-08-05 14:48:30|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|17
1628174920000|2021-08-05 14:48:40|1337.1|1335.9|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|18
1628174930000|2021-08-05 14:48:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|4
1628174940000|2021-08-05 14:49:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|5
1628174950000|2021-08-05 14:49:10|1336.7|1335.5|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|3
1628174960000|2021-08-05 14:49:20|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.4|1335.2|25
1628174970000|2021-08-05 14:49:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|12
1628174980000|2021-08-05 14:49:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|2
1628174990000|2021-08-05 14:49:50|1336.8|1335.6|1336.2|1335|1336.8|1335.6|1336.2|1335|7
1628175000000|2021-08-05 14:50:00|1336.1|1334.9|1336.4|1335.2|1336.4|1335.2|1336.1|1334.9|17
1628175010000|2021-08-05 14:50:10|1336.5|1335.3|1337.4|1336.2|1337.4|1336.2|1336.5|1335.3|13
1628175020000|2021-08-05 14:50:20|1337.2|1336|1337.1|1335.9|1337.2|1336|1337|1335.8|31
1628175030000|2021-08-05 14:50:30|1337|1335.8|1336.7|1335.5|1337|1335.8|1336.7|1335.5|69
1628175040000|2021-08-05 14:50:40|1336.8|1335.6|1337|1335.8|1337.1|1335.9|1336.7|1335.5|7
1628175050000|2021-08-05 14:50:50|1336.9|1335.7|1336.5|1335.3|1336.9|1335.7|1336.5|1335.3|16
1628175060000|2021-08-05 14:51:00|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|7
1628175070000|2021-08-05 14:51:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628175080000|2021-08-05 14:51:20|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|7
1628175090000|2021-08-05 14:51:30|1337.2|1336|1337.2|1336|1337.2|1336|1337|1335.8|5
1628175100000|2021-08-05 14:51:40|1337.3|1336.1|1337.7|1336.5|1337.7|1336.5|1337.3|1336.1|20
1628175110000|2021-08-05 14:51:50|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|57
1628175120000|2021-08-05 14:52:00|1338.2|1337|1338.4|1337.2|1338.7|1337.5|1338.2|1337|28
1628175130000|2021-08-05 14:52:10|1338.5|1337.3|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|15
1628175140000|2021-08-05 14:52:20|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|14
1628175150000|2021-08-05 14:52:30|1338.2|1337|1337.9|1336.7|1338.3|1337.1|1337.8|1336.6|31
1628175160000|2021-08-05 14:52:40|1338|1336.8|1338|1336.8|1338.2|1337|1338|1336.8|113
1628175170000|2021-08-05 14:52:50|1337.7|1336.5|1338.1|1336.9|1338.2|1337|1337.7|1336.5|75
1628175180000|2021-08-05 14:53:00|1338|1336.8|1337.7|1336.5|1338.1|1336.9|1337.7|1336.5|25
1628175190000|2021-08-05 14:53:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|2
1628175200000|2021-08-05 14:53:20|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|13
1628175210000|2021-08-05 14:53:30|1338|1336.8|1338.4|1337.2|1338.4|1337.2|1338|1336.8|20
1628175220000|2021-08-05 14:53:40|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|69
1628175230000|2021-08-05 14:53:50|1338.7|1337.5|1338.2|1337|1338.7|1337.5|1338.2|1337|19
1628175240000|2021-08-05 14:54:00|1338.4|1337.2|1338.1|1336.9|1338.4|1337.2|1338|1336.8|54
1628175250000|2021-08-05 14:54:10|1338.2|1337|1338.5|1337.3|1338.5|1337.3|1338.2|1337|18
1628175260000|2021-08-05 14:54:20|1338.2|1337|1337.9|1336.7|1338.2|1337|1337.8|1336.6|15
1628175270000|2021-08-05 14:54:30|1338.1|1336.9|1337.9|1336.7|1338.2|1337|1337.9|1336.7|17
1628175280000|2021-08-05 14:54:40|1338|1336.8|1337.8|1336.6|1338.2|1337|1337.8|1336.6|32
1628175290000|2021-08-05 14:54:50|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.7|1336.5|13
1628175300000|2021-08-05 14:55:00|1337.9|1336.7|1338.3|1337.1|1338.4|1337.2|1337.9|1336.7|22
1628175310000|2021-08-05 14:55:10|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.2|1337|2
1628175320000|2021-08-05 14:55:20|||||||||60
1628175330000|2021-08-05 14:55:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|18
1628175340000|2021-08-05 14:55:40|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|24
1628175350000|2021-08-05 14:55:50|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|8
1628175360000|2021-08-05 14:56:00|||||||||3
1628175370000|2021-08-05 14:56:10|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|23
1628175380000|2021-08-05 14:56:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|2
1628175390000|2021-08-05 14:56:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|4
1628175400000|2021-08-05 14:56:40|1337.9|1336.7|1337.7|1336.5|1337.9|1336.7|1337.7|1336.5|4
1628175410000|2021-08-05 14:56:50|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|10
1628175420000|2021-08-05 14:57:00|1337.7|1336.5|1338|1336.8|1338|1336.8|1337.7|1336.5|8
1628175430000|2021-08-05 14:57:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1
1628175440000|2021-08-05 14:57:20|1338|1336.8|1337.9|1336.7|1338.2|1337|1337.9|1336.7|4
1628175450000|2021-08-05 14:57:30|||||||||3
1628175460000|2021-08-05 14:57:40|1338|1336.8|1338|1336.8|1338.2|1337|1338|1336.8|14
1628175470000|2021-08-05 14:57:50|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|10
1628175480000|2021-08-05 14:58:00|1338.2|1337|1338.2|1337|1338.2|1337|1338.1|1336.9|10
1628175490000|2021-08-05 14:58:10|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|59
1628175500000|2021-08-05 14:58:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|17
1628175510000|2021-08-05 14:58:30|1338.8|1337.6|1338.5|1337.3|1339|1337.8|1338.4|1337.2|104
1628175520000|2021-08-05 14:58:40|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|17
1628175530000|2021-08-05 14:58:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.2|1337|12
1628175540000|2021-08-05 14:59:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|19
1628175550000|2021-08-05 14:59:10|1338.5|1337.3|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|21
1628175560000|2021-08-05 14:59:20|||||||||2
1628175570000|2021-08-05 14:59:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|5
1628175580000|2021-08-05 14:59:40|1338.4|1337.2|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|15
1628175590000|2021-08-05 14:59:50|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|3
1628175600000|2021-08-05 15:00:00|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|10
1628175610000|2021-08-05 15:00:10|1338.9|1337.7|1338.6|1337.4|1339.1|1337.9|1338.6|1337.4|26
1628175620000|2021-08-05 15:00:20|1338.7|1337.5|1338.2|1337|1338.7|1337.5|1338.2|1337|5
1628175630000|2021-08-05 15:00:30|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.1|1336.9|15
1628175640000|2021-08-05 15:00:40|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.4|1336.2|29
1628175650000|2021-08-05 15:00:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|24
1628175660000|2021-08-05 15:01:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|20
1628175670000|2021-08-05 15:01:10|1337.7|1336.5|1338|1336.8|1338|1336.8|1337.5|1336.3|9
1628175680000|2021-08-05 15:01:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628175690000|2021-08-05 15:01:30|1338.2|1337|1338.2|1337|1338.2|1337|1337.9|1336.7|19
1628175700000|2021-08-05 15:01:40|||||||||6
1628175710000|2021-08-05 15:01:50|1338.1|1336.9|1338.2|1337|1338.2|1337|1337.9|1336.7|6
1628175720000|2021-08-05 15:02:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|21
1628175730000|2021-08-05 15:02:10|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|11
1628175750000|2021-08-05 15:02:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|3
1628175760000|2021-08-05 15:02:40|||||||||3
1628175770000|2021-08-05 15:02:50|1338.2|1337|1337.9|1336.7|1338.2|1337|1337.9|1336.7|41
1628175780000|2021-08-05 15:03:00|||||||||3
1628175790000|2021-08-05 15:03:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1628175800000|2021-08-05 15:03:20|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.9|1336.7|4
1628175810000|2021-08-05 15:03:30|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|7
1628175820000|2021-08-05 15:03:40|1338.5|1337.3|1338.2|1337|1338.5|1337.3|1338.2|1337|45
1628175830000|2021-08-05 15:03:50|1338|1336.8|1337.5|1336.3|1338|1336.8|1337.5|1336.3|27
1628175840000|2021-08-05 15:04:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|6
1628175850000|2021-08-05 15:04:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|17
1628175860000|2021-08-05 15:04:20|1337.8|1336.6|1338.2|1337|1338.2|1337|1337.8|1336.6|5
1628175870000|2021-08-05 15:04:30|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|8
1628175880000|2021-08-05 15:04:40|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|9
1628175890000|2021-08-05 15:04:50|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|25
1628175900000|2021-08-05 15:05:00|1338.4|1337.2|1338.6|1337.4|1338.7|1337.5|1338.4|1337.2|10
1628175910000|2021-08-05 15:05:10|1338.5|1337.3|1338.2|1337|1338.5|1337.3|1338.2|1337|22
1628175920000|2021-08-05 15:05:20|||||||||3
1628175930000|2021-08-05 15:05:30|1338.3|1337.1|1337.9|1336.7|1338.3|1337.1|1337.9|1336.7|31
1628175940000|2021-08-05 15:05:40|1338|1336.8|1338|1336.8|1338.1|1336.9|1337.9|1336.7|29
1628175950000|2021-08-05 15:05:50|||||||||15
1628175960000|2021-08-05 15:06:00|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|6
1628175970000|2021-08-05 15:06:10|1338.2|1337|1338.5|1337.3|1338.5|1337.3|1338.2|1337|21
1628175980000|2021-08-05 15:06:20|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|10
1628175990000|2021-08-05 15:06:30|1338.6|1337.4|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|2
1628176000000|2021-08-05 15:06:40|1338.5|1337.3|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|8
1628176010000|2021-08-05 15:06:50|1338.7|1337.5|1338.4|1337.2|1338.7|1337.5|1338.2|1337|9
1628176020000|2021-08-05 15:07:00|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|13
1628176030000|2021-08-05 15:07:10|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|8
1628176040000|2021-08-05 15:07:20|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|12
1628176050000|2021-08-05 15:07:30|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|3
1628176060000|2021-08-05 15:07:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|12
1628176070000|2021-08-05 15:07:50|1339|1337.8|1339.4|1338.2|1339.5|1338.3|1339|1337.8|76
1628176080000|2021-08-05 15:08:00|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.3|1338.1|7
1628176090000|2021-08-05 15:08:10|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.2|1338|16
1628176100000|2021-08-05 15:08:20|1339.3|1338.1|1339.3|1338.1|1339.4|1338.2|1339.2|1338|7
1628176110000|2021-08-05 15:08:30|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339|1337.8|39
1628176120000|2021-08-05 15:08:40|||||||||3
1628176130000|2021-08-05 15:08:50|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.2|1338|11
1628176140000|2021-08-05 15:09:00|1339.3|1338.1|1339.6|1338.4|1339.6|1338.4|1339.2|1338|24
1628176150000|2021-08-05 15:09:10|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|41
1628176160000|2021-08-05 15:09:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.1|1337.9|21
1628176170000|2021-08-05 15:09:30|1339.1|1337.9|1338.9|1337.7|1339.2|1338|1338.9|1337.7|7
1628176180000|2021-08-05 15:09:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|12
1628176190000|2021-08-05 15:09:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|23
1628176200000|2021-08-05 15:10:00|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.7|1337.5|42
1628176210000|2021-08-05 15:10:10|||||||||1
1628176220000|2021-08-05 15:10:20|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|49
1628176230000|2021-08-05 15:10:30|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|9
1628176240000|2021-08-05 15:10:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|4
1628176250000|2021-08-05 15:10:50|||||||||1
1628176260000|2021-08-05 15:11:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|10
1628176270000|2021-08-05 15:11:10|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|12
1628176290000|2021-08-05 15:11:30|1338.7|1337.5|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|4
1628176300000|2021-08-05 15:11:40|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|4
1628176310000|2021-08-05 15:11:50|||||||||5
1628176320000|2021-08-05 15:12:00|1338.4|1337.2|1338.8|1337.6|1338.8|1337.6|1338.4|1337.2|9
1628176330000|2021-08-05 15:12:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|2
1628176340000|2021-08-05 15:12:20|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|15
1628176350000|2021-08-05 15:12:30|||||||||3
1628176360000|2021-08-05 15:12:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|2
1628176380000|2021-08-05 15:13:00|1338.4|1337.2|1338|1336.8|1338.4|1337.2|1338|1336.8|32
1628176390000|2021-08-05 15:13:10|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.9|1336.7|26
1628176400000|2021-08-05 15:13:20|||||||||2
1628176410000|2021-08-05 15:13:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|3
1628176420000|2021-08-05 15:13:40|||||||||4
1628176430000|2021-08-05 15:13:50|||||||||3
1628176440000|2021-08-05 15:14:00|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|14
1628176450000|2021-08-05 15:14:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|5
1628176460000|2021-08-05 15:14:20|||||||||1
1628176470000|2021-08-05 15:14:30|||||||||5
1628176480000|2021-08-05 15:14:40|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|28
1628176490000|2021-08-05 15:14:50|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|56
1628176500000|2021-08-05 15:15:00|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|46
1628176510000|2021-08-05 15:15:10|||||||||4
1628176520000|2021-08-05 15:15:20|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|19
1628176530000|2021-08-05 15:15:30|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|8
1628176540000|2021-08-05 15:15:40|1339|1337.8|1339.4|1338.2|1339.7|1338.5|1339|1337.8|39
1628176550000|2021-08-05 15:15:50|1339.5|1338.3|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|19
1628176560000|2021-08-05 15:16:00|1339.4|1338.2|1339.5|1338.3|1339.7|1338.5|1339.4|1338.2|5
1628176570000|2021-08-05 15:16:10|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1628176580000|2021-08-05 15:16:20|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|15
1628176590000|2021-08-05 15:16:30|1339.3|1338.1|1339|1337.8|1339.4|1338.2|1339|1337.8|14
1628176600000|2021-08-05 15:16:40|1339.1|1337.9|1339.2|1338|1339.2|1338|1338.9|1337.7|17
1628176610000|2021-08-05 15:16:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|4
1628176620000|2021-08-05 15:17:00|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.9|1337.7|27
1628176630000|2021-08-05 15:17:10|1339.4|1338.2|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|7
1628176640000|2021-08-05 15:17:20|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|0
1628176650000|2021-08-05 15:17:30|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|14
1628176660000|2021-08-05 15:17:40|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|4
1628176670000|2021-08-05 15:17:50|1339.2|1338|1339.2|1338|1339.2|1338|1339.1|1337.9|5
1628176680000|2021-08-05 15:18:00|1339.1|1337.9|1339.4|1338.2|1339.4|1338.2|1339|1337.8|13
1628176690000|2021-08-05 15:18:10|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|4
1628176700000|2021-08-05 15:18:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|5
1628176720000|2021-08-05 15:18:40|||||||||16
1628176730000|2021-08-05 15:18:50|||||||||1
1628176740000|2021-08-05 15:19:00|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|17
1628176750000|2021-08-05 15:19:10|1339.4|1338.2|1339.2|1338|1339.5|1338.3|1339.1|1337.9|47
1628176760000|2021-08-05 15:19:20|1339|1337.8|1339.2|1338|1339.2|1338|1338.9|1337.7|5
1628176780000|2021-08-05 15:19:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|7
1628176790000|2021-08-05 15:19:50|1338.7|1337.5|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|21
1628176800000|2021-08-05 15:20:00|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|16
1628176810000|2021-08-05 15:20:10|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|7
1628176820000|2021-08-05 15:20:20|1338.9|1337.7|1339.1|1337.9|1339.1|1337.9|1338.9|1337.7|9
1628176830000|2021-08-05 15:20:30|1339.2|1338|1338.9|1337.7|1339.2|1338|1338.9|1337.7|9
1628176840000|2021-08-05 15:20:40|||||||||3
1628176850000|2021-08-05 15:20:50|1338.8|1337.6|1337.4|1336.2|1338.8|1337.6|1337.4|1336.2|35
1628176860000|2021-08-05 15:21:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|19
1628176870000|2021-08-05 15:21:10|1336.9|1335.7|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|10
1628176880000|2021-08-05 15:21:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1336.9|1335.7|25
1628176890000|2021-08-05 15:21:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|8
1628176900000|2021-08-05 15:21:40|1336.9|1335.7|1337.2|1336|1337.2|1336|1336.9|1335.7|96
1628176910000|2021-08-05 15:21:50|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1336.9|1335.7|19
1628176920000|2021-08-05 15:22:00|1337.1|1335.9|1336.7|1335.5|1337.2|1336|1336.5|1335.3|7
1628176930000|2021-08-05 15:22:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|16
1628176940000|2021-08-05 15:22:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|14
1628176950000|2021-08-05 15:22:30|||||||||5
1628176960000|2021-08-05 15:22:40|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|10
1628176970000|2021-08-05 15:22:50|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|20
1628176980000|2021-08-05 15:23:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|23
1628176990000|2021-08-05 15:23:10|1337.5|1336.3|1337.6|1336.4|1337.7|1336.5|1337.5|1336.3|5
1628177000000|2021-08-05 15:23:20|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|4
1628177010000|2021-08-05 15:23:30|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|9
1628177020000|2021-08-05 15:23:40|1337.8|1336.6|1338.1|1336.9|1338.2|1337|1337.8|1336.6|15
1628177030000|2021-08-05 15:23:50|1338|1336.8|1338.5|1337.3|1338.6|1337.4|1338|1336.8|19
1628177040000|2021-08-05 15:24:00|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.4|1337.2|21
1628177050000|2021-08-05 15:24:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|128
1628177060000|2021-08-05 15:24:20|1339.1|1337.9|1339.2|1338|1339.4|1338.2|1339.1|1337.9|39
1628177070000|2021-08-05 15:24:30|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.4|1337.2|80
1628177080000|2021-08-05 15:24:40|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|11
1628177090000|2021-08-05 15:24:50|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.2|1337|7
1628177100000|2021-08-05 15:25:00|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|7
1628177110000|2021-08-05 15:25:10|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.2|1337|11
1628177120000|2021-08-05 15:25:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|13
1628177130000|2021-08-05 15:25:30|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|21
1628177140000|2021-08-05 15:25:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|19
1628177150000|2021-08-05 15:25:50|||||||||2
1628177160000|2021-08-05 15:26:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|15
1628177170000|2021-08-05 15:26:10|1338.8|1337.6|1339.2|1338|1339.2|1338|1338.8|1337.6|32
1628177180000|2021-08-05 15:26:20|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|7
1628177190000|2021-08-05 15:26:30|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|17
1628177200000|2021-08-05 15:26:40|||||||||8
1628177210000|2021-08-05 15:26:50|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|2
1628177220000|2021-08-05 15:27:00|1339.3|1338.1|1339.2|1338|1339.4|1338.2|1339.2|1338|10
1628177230000|2021-08-05 15:27:10|1339.3|1338.1|1338.9|1337.7|1339.4|1338.2|1338.9|1337.7|6
1628177240000|2021-08-05 15:27:20|||||||||2
1628177250000|2021-08-05 15:27:30|||||||||3
1628177260000|2021-08-05 15:27:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|6
1628177270000|2021-08-05 15:27:50|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|3
1628177280000|2021-08-05 15:28:00|1339|1337.8|1339.5|1338.3|1339.5|1338.3|1339|1337.8|12
1628177290000|2021-08-05 15:28:10|1339.7|1338.5|1339.4|1338.2|1339.7|1338.5|1339.4|1338.2|7
1628177300000|2021-08-05 15:28:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|3
1628177310000|2021-08-05 15:28:30|1339.4|1338.2|1339.2|1338|1339.5|1338.3|1339.2|1338|3
1628177320000|2021-08-05 15:28:40|||||||||6
1628177330000|2021-08-05 15:28:50|1339.1|1337.9|1338.9|1337.7|1339.2|1338|1338.9|1337.7|9
1628177340000|2021-08-05 15:29:00|1339|1337.8|1339.2|1338|1339.2|1338|1338.9|1337.7|6
1628177350000|2021-08-05 15:29:10|||||||||11
1628177360000|2021-08-05 15:29:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|6
1628177370000|2021-08-05 15:29:30|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.7|1337.5|3
1628177380000|2021-08-05 15:29:40|1338.6|1337.4|1338.3|1337.1|1338.6|1337.4|1338.2|1337|10
1628177390000|2021-08-05 15:29:50|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|17
1628177400000|2021-08-05 15:30:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|15
1628177410000|2021-08-05 15:30:10|1338.4|1337.2|1339.2|1338|1339.2|1338|1338.4|1337.2|26
1628177420000|2021-08-05 15:30:20|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|11
1628177430000|2021-08-05 15:30:30|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.3|1338.1|13
1628177440000|2021-08-05 15:30:40|1339.8|1338.6|1340.1|1338.9|1340.1|1338.9|1339.7|1338.5|129
1628177450000|2021-08-05 15:30:50|1340.2|1339|1340.7|1339.5|1340.7|1339.5|1340.2|1339|123
1628177460000|2021-08-05 15:31:00|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|25
1628177470000|2021-08-05 15:31:10|1340.8|1339.6|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|15
1628177480000|2021-08-05 15:31:20|1340.4|1339.2|1339.9|1338.7|1340.4|1339.2|1339.9|1338.7|79
1628177490000|2021-08-05 15:31:30|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|19
1628177500000|2021-08-05 15:31:40|1339.9|1338.7|1340.4|1339.2|1340.4|1339.2|1339.8|1338.6|40
1628177510000|2021-08-05 15:31:50|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|6
1628177520000|2021-08-05 15:32:00|||||||||2
1628177530000|2021-08-05 15:32:10|||||||||9
1628177540000|2021-08-05 15:32:20|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|43
1628177550000|2021-08-05 15:32:30|1340.7|1339.5|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|5
1628177560000|2021-08-05 15:32:40|1340.8|1339.6|1340.6|1339.4|1340.8|1339.6|1340.4|1339.2|24
1628177570000|2021-08-05 15:32:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|2
1628177580000|2021-08-05 15:33:00|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|5
1628177590000|2021-08-05 15:33:10|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|13
1628177600000|2021-08-05 15:33:20|1340.7|1339.5|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|16
1628177610000|2021-08-05 15:33:30|1340.7|1339.5|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|32
1628177620000|2021-08-05 15:33:40|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|17
1628177630000|2021-08-05 15:33:50|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|27
1628177640000|2021-08-05 15:34:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|25
1628177650000|2021-08-05 15:34:10|1341.5|1340.3|1341.2|1340|1341.5|1340.3|1341.2|1340|30
1628177660000|2021-08-05 15:34:20|1341.4|1340.2|1341.2|1340|1341.4|1340.2|1341.2|1340|40
1628177670000|2021-08-05 15:34:30|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|5
1628177680000|2021-08-05 15:34:40|||||||||1
1628177700000|2021-08-05 15:35:00|1340.7|1339.5|1341.2|1340|1341.2|1340|1340.7|1339.5|26
1628177710000|2021-08-05 15:35:10|||||||||5
1628177720000|2021-08-05 15:35:20|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|24
1628177730000|2021-08-05 15:35:30|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|17
1628177750000|2021-08-05 15:35:50|||||||||32
1628177760000|2021-08-05 15:36:00|||||||||8
1628177770000|2021-08-05 15:36:10|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|5
1628177780000|2021-08-05 15:36:20|1341|1339.8|1340.7|1339.5|1341.4|1340.2|1340.7|1339.5|91
1628177790000|2021-08-05 15:36:30|||||||||5
1628177800000|2021-08-05 15:36:40|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|14
1628177810000|2021-08-05 15:36:50|1340.6|1339.4|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|10
1628177820000|2021-08-05 15:37:00|1340.5|1339.3|1339.9|1338.7|1340.7|1339.5|1339.9|1338.7|29
1628177830000|2021-08-05 15:37:10|||||||||7
1628177840000|2021-08-05 15:37:20|1340.2|1339|1340.4|1339.2|1340.7|1339.5|1340.2|1339|27
1628177850000|2021-08-05 15:37:30|||||||||2
1628177860000|2021-08-05 15:37:40|1340.2|1339|1339.9|1338.7|1340.4|1339.2|1339.9|1338.7|22
1628177870000|2021-08-05 15:37:50|1339.7|1338.5|1339.1|1337.9|1339.9|1338.7|1339.1|1337.9|20
1628177880000|2021-08-05 15:38:00|1339|1337.8|1339.2|1338|1339.4|1338.2|1339|1337.8|11
1628177890000|2021-08-05 15:38:10|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.7|1337.5|19
1628177900000|2021-08-05 15:38:20|1338.9|1337.7|1339|1337.8|1339.1|1337.9|1338.9|1337.7|15
1628177910000|2021-08-05 15:38:30|1339.1|1337.9|1338.7|1337.5|1339.2|1338|1338.7|1337.5|15
1628177920000|2021-08-05 15:38:40|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|7
1628177930000|2021-08-05 15:38:50|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|15
1628177940000|2021-08-05 15:39:00|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|2
1628177950000|2021-08-05 15:39:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.5|1337.3|30
1628177960000|2021-08-05 15:39:20|1338.7|1337.5|1338.4|1337.2|1338.9|1337.7|1338.4|1337.2|21
1628177970000|2021-08-05 15:39:30|1338.7|1337.5|1339.4|1338.2|1339.4|1338.2|1338.7|1337.5|18
1628177980000|2021-08-05 15:39:40|1339.2|1338|1338.9|1337.7|1339.2|1338|1338.9|1337.7|7
1628177990000|2021-08-05 15:39:50|1339|1337.8|1339.1|1337.9|1339.2|1338|1338.9|1337.7|14
1628178000000|2021-08-05 15:40:00|1339|1337.8|1338.9|1337.7|1339.2|1338|1338.9|1337.7|8
1628178010000|2021-08-05 15:40:10|1338.8|1337.6|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|19
1628178020000|2021-08-05 15:40:20|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|7
1628178030000|2021-08-05 15:40:30|||||||||1
1628178040000|2021-08-05 15:40:40|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|13
1628178050000|2021-08-05 15:40:50|||||||||2
1628178060000|2021-08-05 15:41:00|1338.5|1337.3|1339.1|1337.9|1339.1|1337.9|1338.5|1337.3|22
1628178070000|2021-08-05 15:41:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1628178080000|2021-08-05 15:41:20|1339.3|1338.1|1339.2|1338|1339.4|1338.2|1339.2|1338|17
1628178090000|2021-08-05 15:41:30|1338.9|1337.7|1338.6|1337.4|1338.9|1337.7|1338.6|1337.4|23
1628178100000|2021-08-05 15:41:40|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|20
1628178110000|2021-08-05 15:41:50|1338.8|1337.6|1338.4|1337.2|1338.8|1337.6|1338.4|1337.2|9
1628178120000|2021-08-05 15:42:00|||||||||27
1628178130000|2021-08-05 15:42:10|1338.5|1337.3|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|15
1628178140000|2021-08-05 15:42:20|||||||||1
1628178150000|2021-08-05 15:42:30|1338.7|1337.5|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|19
1628178160000|2021-08-05 15:42:40|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|2
1628178170000|2021-08-05 15:42:50|1338.2|1337|1338.5|1337.3|1338.5|1337.3|1338.2|1337|37
1628178180000|2021-08-05 15:43:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.2|1337|7
1628178190000|2021-08-05 15:43:10|1338.5|1337.3|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|14
1628178200000|2021-08-05 15:43:20|1338.2|1337|1337.9|1336.7|1338.2|1337|1337.9|1336.7|17
1628178210000|2021-08-05 15:43:30|1338|1336.8|1338.2|1337|1338.2|1337|1337.9|1336.7|20
1628178220000|2021-08-05 15:43:40|||||||||3
1628178230000|2021-08-05 15:43:50|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.9|1336.7|19
1628178240000|2021-08-05 15:44:00|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|10
1628178250000|2021-08-05 15:44:10|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|4
1628178260000|2021-08-05 15:44:20|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|2
1628178270000|2021-08-05 15:44:30|1338.1|1336.9|1338.2|1337|1338.2|1337|1337.9|1336.7|11
1628178280000|2021-08-05 15:44:40|1338.1|1336.9|1338|1336.8|1338.2|1337|1338|1336.8|8
1628178290000|2021-08-05 15:44:50|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|8
1628178300000|2021-08-05 15:45:00|1338|1336.8|1337.9|1336.7|1338.2|1337|1337.9|1336.7|8
1628178310000|2021-08-05 15:45:10|||||||||2
1628178320000|2021-08-05 15:45:20|1337.7|1336.5|1337.2|1336|1337.8|1336.6|1337.2|1336|49
1628178330000|2021-08-05 15:45:30|1336.9|1335.7|1336.9|1335.7|1337.2|1336|1336.9|1335.7|18
1628178340000|2021-08-05 15:45:40|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|17
1628178350000|2021-08-05 15:45:50|1337.3|1336.1|1336.9|1335.7|1337.3|1336.1|1336.9|1335.7|30
1628178360000|2021-08-05 15:46:00|1337.2|1336|1337.1|1335.9|1337.2|1336|1336.9|1335.7|12
1628178370000|2021-08-05 15:46:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|2
1628178380000|2021-08-05 15:46:20|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1337|1335.8|26
1628178390000|2021-08-05 15:46:30|1337.4|1336.2|1337.9|1336.7|1337.9|1336.7|1337.4|1336.2|33
1628178400000|2021-08-05 15:46:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|5
1628178410000|2021-08-05 15:46:50|1337.8|1336.6|1337.4|1336.2|1337.8|1336.6|1337.4|1336.2|4
1628178420000|2021-08-05 15:47:00|1337.7|1336.5|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|12
1628178430000|2021-08-05 15:47:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|21
1628178440000|2021-08-05 15:47:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|6
1628178450000|2021-08-05 15:47:30|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|5
1628178460000|2021-08-05 15:47:40|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|24
1628178470000|2021-08-05 15:47:50|1337.4|1336.2|1336.9|1335.7|1337.4|1336.2|1336.9|1335.7|37
1628178480000|2021-08-05 15:48:00|1337|1335.8|1337.4|1336.2|1337.4|1336.2|1337|1335.8|13
1628178490000|2021-08-05 15:48:10|1337.7|1336.5|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|17
1628178500000|2021-08-05 15:48:20|||||||||2
1628178510000|2021-08-05 15:48:30|||||||||5
1628178520000|2021-08-05 15:48:40|1337.7|1336.5|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|5
1628178530000|2021-08-05 15:48:50|1337.2|1336|1337.2|1336|1337.4|1336.2|1337.2|1336|37
1628178540000|2021-08-05 15:49:00|1337|1335.8|1337.2|1336|1337.4|1336.2|1337|1335.8|27
1628178550000|2021-08-05 15:49:10|1337|1335.8|1337.2|1336|1337.2|1336|1336.9|1335.7|69
1628178560000|2021-08-05 15:49:20|||||||||1
1628178570000|2021-08-05 15:49:30|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|10
1628178580000|2021-08-05 15:49:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|3
1628178590000|2021-08-05 15:49:50|1337.4|1336.2|1337.7|1336.5|1337.8|1336.6|1337.4|1336.2|25
1628178600000|2021-08-05 15:50:00|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|11
1628178610000|2021-08-05 15:50:10|1337.9|1336.7|1338.1|1336.9|1338.2|1337|1337.9|1336.7|6
1628178620000|2021-08-05 15:50:20|1338|1336.8|1338|1336.8|1338.2|1337|1337.9|1336.7|6
1628178630000|2021-08-05 15:50:30|1337.9|1336.7|1337.9|1336.7|1338|1336.8|1337.7|1336.5|38
1628178640000|2021-08-05 15:50:40|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|13
1628178650000|2021-08-05 15:50:50|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|13
1628178660000|2021-08-05 15:51:00|1337.6|1336.4|1337.2|1336|1337.6|1336.4|1337.2|1336|6
1628178670000|2021-08-05 15:51:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.2|1336|15
1628178680000|2021-08-05 15:51:20|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|26
1628178690000|2021-08-05 15:51:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|18
1628178700000|2021-08-05 15:51:40|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|14
1628178710000|2021-08-05 15:51:50|1338.4|1337.2|1337.9|1336.7|1338.4|1337.2|1337.9|1336.7|21
1628178720000|2021-08-05 15:52:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|18
1628178730000|2021-08-05 15:52:10|1337.9|1336.7|1337.7|1336.5|1337.9|1336.7|1337.7|1336.5|21
1628178740000|2021-08-05 15:52:20|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|3
1628178750000|2021-08-05 15:52:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|5
1628178770000|2021-08-05 15:52:50|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|25
1628178780000|2021-08-05 15:53:00|1337.2|1336|1336.9|1335.7|1337.2|1336|1336.9|1335.7|7
1628178790000|2021-08-05 15:53:10|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.4|1335.2|121
1628178800000|2021-08-05 15:53:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628178810000|2021-08-05 15:53:30|||||||||46
1628178820000|2021-08-05 15:53:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|24
1628178830000|2021-08-05 15:53:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|4
1628178840000|2021-08-05 15:54:00|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.4|1335.2|20
1628178850000|2021-08-05 15:54:10|1336.6|1335.4|1335.9|1334.7|1336.6|1335.4|1335.7|1334.5|76
1628178860000|2021-08-05 15:54:20|1335.8|1334.6|1336.2|1335|1336.2|1335|1335.8|1334.6|6
1628178870000|2021-08-05 15:54:30|1336.3|1335.1|1336.4|1335.2|1336.5|1335.3|1336.3|1335.1|17
1628178880000|2021-08-05 15:54:40|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|8
1628178890000|2021-08-05 15:54:50|1336.8|1335.6|1336.8|1335.6|1336.9|1335.7|1336.7|1335.5|7
1628178900000|2021-08-05 15:55:00|1336.9|1335.7|1336.2|1335|1336.9|1335.7|1336.2|1335|51
1628178910000|2021-08-05 15:55:10|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|3
1628178920000|2021-08-05 15:55:20|1336.1|1334.9|1335.9|1334.7|1336.2|1335|1335.7|1334.5|45
1628178930000|2021-08-05 15:55:30|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.7|1334.5|31
1628178940000|2021-08-05 15:55:40|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|15
1628178950000|2021-08-05 15:55:50|1336|1334.8|1335.7|1334.5|1336|1334.8|1335.7|1334.5|22
1628178960000|2021-08-05 15:56:00|||||||||28
1628178970000|2021-08-05 15:56:10|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|29
1628178980000|2021-08-05 15:56:20|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|13
1628178990000|2021-08-05 15:56:30|1335.7|1334.5|1335.6|1334.4|1335.8|1334.6|1335.5|1334.3|29
1628179000000|2021-08-05 15:56:40|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|26
1628179010000|2021-08-05 15:56:50|1335.6|1334.4|1335.7|1334.5|1335.8|1334.6|1335.6|1334.4|10
1628179020000|2021-08-05 15:57:00|1335.8|1334.6|1336.2|1335|1336.4|1335.2|1335.7|1334.5|19
1628179030000|2021-08-05 15:57:10|1336.4|1335.2|1335.9|1334.7|1336.4|1335.2|1335.9|1334.7|48
1628179040000|2021-08-05 15:57:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|5
1628179050000|2021-08-05 15:57:30|1335.9|1334.7|1335.5|1334.3|1335.9|1334.7|1335.5|1334.3|18
1628179060000|2021-08-05 15:57:40|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|22
1628179070000|2021-08-05 15:57:50|1335.6|1334.4|1335.7|1334.5|1335.8|1334.6|1335.6|1334.4|7
1628179080000|2021-08-05 15:58:00|||||||||1
1628179090000|2021-08-05 15:58:10|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|9
1628179100000|2021-08-05 15:58:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|12
1628179110000|2021-08-05 15:58:30|||||||||16
1628179120000|2021-08-05 15:58:40|||||||||8
1628179130000|2021-08-05 15:58:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|7
1628179140000|2021-08-05 15:59:00|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.5|1334.3|4
1628179150000|2021-08-05 15:59:10|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.2|1334|21
1628179160000|2021-08-05 15:59:20|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|7
1628179170000|2021-08-05 15:59:30|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.2|1334|17
1628179180000|2021-08-05 15:59:40|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|0
1628179190000|2021-08-05 15:59:50|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|13
1628179200000|2021-08-05 16:00:00|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|14
1628179210000|2021-08-05 16:00:10|1335.6|1334.4|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|3
1628179220000|2021-08-05 16:00:20|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|16
1628179230000|2021-08-05 16:00:30|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1334.9|1333.7|30
1628179240000|2021-08-05 16:00:40|1335.3|1334.1|1335.7|1334.5|1335.7|1334.5|1335.3|1334.1|5
1628179250000|2021-08-05 16:00:50|||||||||3
1628179260000|2021-08-05 16:01:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|9
1628179270000|2021-08-05 16:01:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|7
1628179280000|2021-08-05 16:01:20|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|7
1628179290000|2021-08-05 16:01:30|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|1
1628179300000|2021-08-05 16:01:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|2
1628179310000|2021-08-05 16:01:50|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.2|1334|8
1628179320000|2021-08-05 16:02:00|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.1|1333.9|16
1628179330000|2021-08-05 16:02:10|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|27
1628179340000|2021-08-05 16:02:20|||||||||7
1628179350000|2021-08-05 16:02:30|1334.7|1333.5|1335.2|1334|1335.2|1334|1334.7|1333.5|14
1628179360000|2021-08-05 16:02:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|5
1628179370000|2021-08-05 16:02:50|||||||||34
1628179380000|2021-08-05 16:03:00|1335.3|1334.1|1335.2|1334|1335.4|1334.2|1335.2|1334|28
1628179390000|2021-08-05 16:03:10|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|15
1628179400000|2021-08-05 16:03:20|||||||||2
1628179410000|2021-08-05 16:03:30|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|52
1628179420000|2021-08-05 16:03:40|1335.3|1334.1|1335.2|1334|1335.4|1334.2|1335.2|1334|3
1628179430000|2021-08-05 16:03:50|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.8|1333.6|6
1628179440000|2021-08-05 16:04:00|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|4
1628179450000|2021-08-05 16:04:10|||||||||5
1628179460000|2021-08-05 16:04:20|||||||||3
1628179470000|2021-08-05 16:04:30|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|28
1628179480000|2021-08-05 16:04:40|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.2|1334|7
1628179490000|2021-08-05 16:04:50|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|6
1628179500000|2021-08-05 16:05:00|||||||||7
1628179510000|2021-08-05 16:05:10|1335.3|1334.1|1335.2|1334|1335.4|1334.2|1335|1333.8|12
1628179520000|2021-08-05 16:05:20|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|4
1628179530000|2021-08-05 16:05:30|||||||||2
1628179540000|2021-08-05 16:05:40|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.2|1334|5
1628179550000|2021-08-05 16:05:50|||||||||3
1628179560000|2021-08-05 16:06:00|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|7
1628179570000|2021-08-05 16:06:10|1335.1|1333.9|1335.3|1334.1|1335.4|1334.2|1334.9|1333.7|5
1628179580000|2021-08-05 16:06:20|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|3
1628179590000|2021-08-05 16:06:30|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|7
1628179600000|2021-08-05 16:06:40|||||||||2
1628179610000|2021-08-05 16:06:50|1335.9|1334.7|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|4
1628179620000|2021-08-05 16:07:00|1335.6|1334.4|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|11
1628179630000|2021-08-05 16:07:10|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|16
1628179640000|2021-08-05 16:07:20|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|50
1628179650000|2021-08-05 16:07:30|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|21
1628179660000|2021-08-05 16:07:40|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|1
1628179670000|2021-08-05 16:07:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|7
1628179680000|2021-08-05 16:08:00|||||||||5
1628179690000|2021-08-05 16:08:10|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|5
1628179700000|2021-08-05 16:08:20|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|7
1628179710000|2021-08-05 16:08:30|1335.5|1334.3|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|1
1628179720000|2021-08-05 16:08:40|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|5
1628179730000|2021-08-05 16:08:50|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|24
1628179740000|2021-08-05 16:09:00|1335.4|1334.2|1335.7|1334.5|1335.9|1334.7|1335.4|1334.2|15
1628179750000|2021-08-05 16:09:10|||||||||2
1628179760000|2021-08-05 16:09:20|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|4
1628179770000|2021-08-05 16:09:30|1335.5|1334.3|1335.6|1334.4|1335.7|1334.5|1335.5|1334.3|3
1628179780000|2021-08-05 16:09:40|1335.5|1334.3|1335.5|1334.3|1335.6|1334.4|1335.4|1334.2|3
1628179790000|2021-08-05 16:09:50|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|3
1628179800000|2021-08-05 16:10:00|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.5|1334.3|14
1628179810000|2021-08-05 16:10:10|1336|1334.8|1335.6|1334.4|1336.2|1335|1335.6|1334.4|29
1628179820000|2021-08-05 16:10:20|1335.5|1334.3|1335.8|1334.6|1335.8|1334.6|1335.5|1334.3|3
1628179830000|2021-08-05 16:10:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628179840000|2021-08-05 16:10:40|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1628179850000|2021-08-05 16:10:50|1335.9|1334.7|1336.1|1334.9|1336.2|1335|1335.8|1334.6|15
1628179860000|2021-08-05 16:11:00|1336.2|1335|1336.2|1335|1336.2|1335|1336.1|1334.9|7
1628179870000|2021-08-05 16:11:10|1336.1|1334.9|1335.9|1334.7|1336.2|1335|1335.9|1334.7|7
1628179880000|2021-08-05 16:11:20|1336|1334.8|1335.8|1334.6|1336.1|1334.9|1335.7|1334.5|30
1628179890000|2021-08-05 16:11:30|1335.9|1334.7|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|3
1628179900000|2021-08-05 16:11:40|||||||||7
1628179920000|2021-08-05 16:12:00|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|6
1628179930000|2021-08-05 16:12:10|1335.7|1334.5|1335.9|1334.7|1336|1334.8|1335.7|1334.5|3
1628179940000|2021-08-05 16:12:20|||||||||2
1628179950000|2021-08-05 16:12:30|||||||||3
1628179960000|2021-08-05 16:12:40|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|7
1628179970000|2021-08-05 16:12:50|1336.2|1335|1336.3|1335.1|1336.4|1335.2|1336.2|1335|11
1628179980000|2021-08-05 16:13:00|1336.2|1335|1336.3|1335.1|1336.4|1335.2|1336.2|1335|5
1628179990000|2021-08-05 16:13:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1628180000000|2021-08-05 16:13:20|||||||||3
1628180010000|2021-08-05 16:13:30|||||||||6
1628180020000|2021-08-05 16:13:40|||||||||2
1628180030000|2021-08-05 16:13:50|||||||||2
1628180040000|2021-08-05 16:14:00|||||||||5
1628180050000|2021-08-05 16:14:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|7
1628180060000|2021-08-05 16:14:20|||||||||1
1628180070000|2021-08-05 16:14:30|||||||||1
1628180080000|2021-08-05 16:14:40|1336.9|1335.7|1337.2|1336|1337.2|1336|1336.9|1335.7|6
1628180090000|2021-08-05 16:14:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|6
1628180100000|2021-08-05 16:15:00|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.5|1335.3|11
1628180110000|2021-08-05 16:15:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|1
1628180120000|2021-08-05 16:15:20|||||||||6
1628180130000|2021-08-05 16:15:30|||||||||2
1628180140000|2021-08-05 16:15:40|||||||||3
1628180150000|2021-08-05 16:15:50|1336.4|1335.2|1336.2|1335|1336.5|1335.3|1336.2|1335|9
1628180160000|2021-08-05 16:16:00|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|5
1628180170000|2021-08-05 16:16:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|14
1628180180000|2021-08-05 16:16:20|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|1
1628180190000|2021-08-05 16:16:30|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|47
1628180200000|2021-08-05 16:16:40|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|11
1628180210000|2021-08-05 16:16:50|||||||||2
1628180220000|2021-08-05 16:17:00|||||||||2
1628180230000|2021-08-05 16:17:10|||||||||2
1628180240000|2021-08-05 16:17:20|||||||||4
1628180250000|2021-08-05 16:17:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|18
1628180260000|2021-08-05 16:17:40|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|5
1628180270000|2021-08-05 16:17:50|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.2|1335|1
1628180280000|2021-08-05 16:18:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628180290000|2021-08-05 16:18:10|||||||||26
1628180300000|2021-08-05 16:18:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|4
1628180310000|2021-08-05 16:18:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|4
1628180320000|2021-08-05 16:18:40|||||||||1
1628180330000|2021-08-05 16:18:50|||||||||1
1628180340000|2021-08-05 16:19:00|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.2|1335|22
1628180350000|2021-08-05 16:19:10|1336.4|1335.2|1336|1334.8|1336.6|1335.4|1336|1334.8|11
1628180360000|2021-08-05 16:19:20|1336.1|1334.9|1335.7|1334.5|1336.2|1335|1335.7|1334.5|7
1628180380000|2021-08-05 16:19:40|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|4
1628180390000|2021-08-05 16:19:50|1335.6|1334.4|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|2
1628180400000|2021-08-05 16:20:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|13
1628180410000|2021-08-05 16:20:10|1335.4|1334.2|1334.7|1333.5|1335.4|1334.2|1334.7|1333.5|11
1628180420000|2021-08-05 16:20:20|1334.9|1333.7|1334.9|1333.7|1335|1333.8|1334.5|1333.3|20
1628180430000|2021-08-05 16:20:30|1334.8|1333.6|1334.4|1333.2|1334.8|1333.6|1334.4|1333.2|7
1628180440000|2021-08-05 16:20:40|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|13
1628180450000|2021-08-05 16:20:50|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334.2|1333|37
1628180460000|2021-08-05 16:21:00|1334.5|1333.3|1334.8|1333.6|1334.8|1333.6|1334.3|1333.1|41
1628180470000|2021-08-05 16:21:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|17
1628180480000|2021-08-05 16:21:20|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.4|1333.2|7
1628180490000|2021-08-05 16:21:30|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|3
1628180500000|2021-08-05 16:21:40|1334.6|1333.4|1334.8|1333.6|1334.9|1333.7|1334.6|1333.4|17
1628180510000|2021-08-05 16:21:50|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1
1628180520000|2021-08-05 16:22:00|1334.6|1333.4|1334|1332.8|1334.6|1333.4|1334|1332.8|14
1628180530000|2021-08-05 16:22:10|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|6
1628180540000|2021-08-05 16:22:20|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|4
1628180550000|2021-08-05 16:22:30|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|12
1628180560000|2021-08-05 16:22:40|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.5|1332.3|26
1628180570000|2021-08-05 16:22:50|1333.6|1332.4|1333.4|1332.2|1333.6|1332.4|1333.3|1332.1|5
1628180580000|2021-08-05 16:23:00|1333.5|1332.3|1333.2|1332|1333.7|1332.5|1333.2|1332|15
1628180590000|2021-08-05 16:23:10|1333.4|1332.2|1333.2|1332|1333.4|1332.2|1333.2|1332|66
1628180600000|2021-08-05 16:23:20|1333.1|1331.9|1333.2|1332|1333.2|1332|1332.9|1331.7|22
1628180610000|2021-08-05 16:23:30|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|14
1628180620000|2021-08-05 16:23:40|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|19
1628180630000|2021-08-05 16:23:50|1333.6|1332.4|1333|1331.8|1333.6|1332.4|1332.9|1331.7|121
1628180640000|2021-08-05 16:24:00|1332.7|1331.5|1332.6|1331.4|1332.9|1331.7|1332.2|1331|84
1628180650000|2021-08-05 16:24:10|1332.5|1331.3|1332.9|1331.7|1332.9|1331.7|1332.5|1331.3|32
1628180660000|2021-08-05 16:24:20|1332.8|1331.6|1333.3|1332.1|1333.3|1332.1|1332.8|1331.6|24
1628180670000|2021-08-05 16:24:30|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|2
1628180680000|2021-08-05 16:24:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|18
1628180690000|2021-08-05 16:24:50|||||||||3
1628180700000|2021-08-05 16:25:00|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|5
1628180710000|2021-08-05 16:25:10|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|3
1628180720000|2021-08-05 16:25:20|1333|1331.8|1333|1331.8|1333.1|1331.9|1332.9|1331.7|2
1628180730000|2021-08-05 16:25:30|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|5
1628180740000|2021-08-05 16:25:40|1333|1331.8|1333.1|1331.9|1333.2|1332|1333|1331.8|3
1628180750000|2021-08-05 16:25:50|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|7
1628180760000|2021-08-05 16:26:00|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|4
1628180770000|2021-08-05 16:26:10|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|4
1628180780000|2021-08-05 16:26:20|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|9
1628180790000|2021-08-05 16:26:30|1333.2|1332|1333.3|1332.1|1333.6|1332.4|1333.2|1332|26
1628180800000|2021-08-05 16:26:40|1333.2|1332|1333.4|1332.2|1333.4|1332.2|1333.2|1332|4
1628180810000|2021-08-05 16:26:50|1333.5|1332.3|1333.7|1332.5|1333.7|1332.5|1333.5|1332.3|9
1628180820000|2021-08-05 16:27:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|13
1628180830000|2021-08-05 16:27:10|1333.9|1332.7|1333.8|1332.6|1334.1|1332.9|1333.8|1332.6|10
1628180840000|2021-08-05 16:27:20|1334|1332.8|1333.5|1332.3|1334|1332.8|1333.5|1332.3|10
1628180850000|2021-08-05 16:27:30|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|2
1628180860000|2021-08-05 16:27:40|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|7
1628180870000|2021-08-05 16:27:50|1333.2|1332|1333.4|1332.2|1333.6|1332.4|1333.2|1332|34
1628180880000|2021-08-05 16:28:00|1333.5|1332.3|1333.9|1332.7|1333.9|1332.7|1333.4|1332.2|7
1628180890000|2021-08-05 16:28:10|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|9
1628180900000|2021-08-05 16:28:20|||||||||6
1628180910000|2021-08-05 16:28:30|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|11
1628180920000|2021-08-05 16:28:40|1334.3|1333.1|1335.2|1334|1335.2|1334|1334.2|1333|61
1628180930000|2021-08-05 16:28:50|1335|1333.8|1335.3|1334.1|1335.3|1334.1|1335|1333.8|7
1628180940000|2021-08-05 16:29:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.2|1334|24
1628180950000|2021-08-05 16:29:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|27
1628180960000|2021-08-05 16:29:20|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|26
1628180970000|2021-08-05 16:29:30|1335.9|1334.7|1336.3|1335.1|1336.4|1335.2|1335.7|1334.5|50
1628180980000|2021-08-05 16:29:40|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|9
1628180990000|2021-08-05 16:29:50|||||||||4
1628181000000|2021-08-05 16:30:00|1336.4|1335.2|1336.8|1335.6|1336.9|1335.7|1336.4|1335.2|88
1628181010000|2021-08-05 16:30:10|1336.9|1335.7|1336.5|1335.3|1336.9|1335.7|1336.5|1335.3|13
1628181020000|2021-08-05 16:30:20|1336.4|1335.2|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|3
1628181030000|2021-08-05 16:30:30|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|0
1628181040000|2021-08-05 16:30:40|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.2|1335|2
1628181050000|2021-08-05 16:30:50|||||||||3
1628181060000|2021-08-05 16:31:00|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|43
1628181070000|2021-08-05 16:31:10|1336.3|1335.1|1336.4|1335.2|1336.5|1335.3|1336.2|1335|8
1628181080000|2021-08-05 16:31:20|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|15
1628181090000|2021-08-05 16:31:30|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|4
1628181100000|2021-08-05 16:31:40|||||||||4
1628181110000|2021-08-05 16:31:50|1336.6|1335.4|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|6
1628181120000|2021-08-05 16:32:00|1336.6|1335.4|1336.6|1335.4|1336.7|1335.5|1336.4|1335.2|3
1628181130000|2021-08-05 16:32:10|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|41
1628181140000|2021-08-05 16:32:20|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|43
1628181150000|2021-08-05 16:32:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|27
1628181160000|2021-08-05 16:32:40|1336.9|1335.7|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|2
1628181170000|2021-08-05 16:32:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|26
1628181180000|2021-08-05 16:33:00|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|7
1628181190000|2021-08-05 16:33:10|||||||||5
1628181200000|2021-08-05 16:33:20|||||||||21
1628181210000|2021-08-05 16:33:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|9
1628181220000|2021-08-05 16:33:40|1336.5|1335.3|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|9
1628181230000|2021-08-05 16:33:50|||||||||1
1628181240000|2021-08-05 16:34:00|||||||||1
1628181250000|2021-08-05 16:34:10|||||||||3
1628181260000|2021-08-05 16:34:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|4
1628181270000|2021-08-05 16:34:30|||||||||1
1628181280000|2021-08-05 16:34:40|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|11
1628181300000|2021-08-05 16:35:00|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|25
1628181310000|2021-08-05 16:35:10|1336.3|1335.1|1336.2|1335|1336.4|1335.2|1336.2|1335|21
1628181320000|2021-08-05 16:35:20|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|5
1628181330000|2021-08-05 16:35:30|1336.4|1335.2|1336.9|1335.7|1336.9|1335.7|1336.4|1335.2|16
1628181340000|2021-08-05 16:35:40|||||||||2
1628181350000|2021-08-05 16:35:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|3
1628181360000|2021-08-05 16:36:00|1336.9|1335.7|1336.4|1335.2|1336.9|1335.7|1336.4|1335.2|12
1628181370000|2021-08-05 16:36:10|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|4
1628181380000|2021-08-05 16:36:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1628181390000|2021-08-05 16:36:30|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|18
1628181400000|2021-08-05 16:36:40|1336.2|1335|1336.2|1335|1336.4|1335.2|1336.1|1334.9|79
1628181410000|2021-08-05 16:36:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|10
1628181420000|2021-08-05 16:37:00|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|2
1628181430000|2021-08-05 16:37:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|4
1628181440000|2021-08-05 16:37:20|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|11
1628181450000|2021-08-05 16:37:30|||||||||1
1628181460000|2021-08-05 16:37:40|1336.1|1334.9|1335.5|1334.3|1336.2|1335|1335.5|1334.3|53
1628181470000|2021-08-05 16:37:50|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|2
1628181480000|2021-08-05 16:38:00|||||||||4
1628181490000|2021-08-05 16:38:10|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|13
1628181500000|2021-08-05 16:38:20|1335.2|1334|1335.3|1334.1|1335.4|1334.2|1335.2|1334|8
1628181510000|2021-08-05 16:38:30|1335.2|1334|1335.2|1334|1335.3|1334.1|1335.2|1334|0
1628181520000|2021-08-05 16:38:40|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|2
1628181530000|2021-08-05 16:38:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1628181540000|2021-08-05 16:39:00|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.2|1334|6
1628181550000|2021-08-05 16:39:10|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|5
1628181560000|2021-08-05 16:39:20|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|20
1628181570000|2021-08-05 16:39:30|||||||||7
1628181580000|2021-08-05 16:39:40|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|25
1628181590000|2021-08-05 16:39:50|1334.7|1333.5|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|2
1628181600000|2021-08-05 16:40:00|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.7|1333.5|26
1628181610000|2021-08-05 16:40:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1
1628181620000|2021-08-05 16:40:20|1335.2|1334|1335|1333.8|1335.2|1334|1334.9|1333.7|5
1628181630000|2021-08-05 16:40:30|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|10
1628181650000|2021-08-05 16:40:50|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|2
1628181660000|2021-08-05 16:41:00|||||||||7
1628181670000|2021-08-05 16:41:10|1335.1|1333.9|1335|1333.8|1335.2|1334|1334.9|1333.7|7
1628181680000|2021-08-05 16:41:20|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|5
1628181690000|2021-08-05 16:41:30|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|6
1628181700000|2021-08-05 16:41:40|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|9
1628181710000|2021-08-05 16:41:50|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|7
1628181720000|2021-08-05 16:42:00|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|2
1628181730000|2021-08-05 16:42:10|1334.7|1333.5|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|9
1628181750000|2021-08-05 16:42:30|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|3
1628181760000|2021-08-05 16:42:40|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|4
1628181770000|2021-08-05 16:42:50|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|3
1628181780000|2021-08-05 16:43:00|1335|1333.8|1335|1333.8|1335.2|1334|1334.9|1333.7|33
1628181790000|2021-08-05 16:43:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|1
1628181800000|2021-08-05 16:43:20|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.7|1333.5|18
1628181810000|2021-08-05 16:43:30|1335|1333.8|1335.2|1334|1335.2|1334|1334.9|1333.7|28
1628181820000|2021-08-05 16:43:40|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|9
1628181830000|2021-08-05 16:43:50|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|17
1628181840000|2021-08-05 16:44:00|1335.7|1334.5|1335.3|1334.1|1335.7|1334.5|1335.3|1334.1|22
1628181850000|2021-08-05 16:44:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|4
1628181860000|2021-08-05 16:44:20|||||||||7
1628181870000|2021-08-05 16:44:30|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.7|1333.5|36
1628181880000|2021-08-05 16:44:40|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|7
1628181890000|2021-08-05 16:44:50|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|1
1628181900000|2021-08-05 16:45:00|1334.3|1333.1|1334.2|1333|1334.4|1333.2|1334.2|1333|7
1628181910000|2021-08-05 16:45:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1
1628181920000|2021-08-05 16:45:20|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|3
1628181930000|2021-08-05 16:45:30|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|0
1628181940000|2021-08-05 16:45:40|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|5
1628181950000|2021-08-05 16:45:50|1334.9|1333.7|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|12
1628181960000|2021-08-05 16:46:00|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|7
1628181970000|2021-08-05 16:46:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|41
1628181980000|2021-08-05 16:46:20|||||||||1
1628181990000|2021-08-05 16:46:30|||||||||4
1628182000000|2021-08-05 16:46:40|1335.1|1333.9|1335.4|1334.2|1335.4|1334.2|1335.1|1333.9|18
1628182010000|2021-08-05 16:46:50|||||||||2
1628182020000|2021-08-05 16:47:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|14
1628182030000|2021-08-05 16:47:10|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|3
1628182040000|2021-08-05 16:47:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628182050000|2021-08-05 16:47:30|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|13
1628182060000|2021-08-05 16:47:40|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|12
1628182070000|2021-08-05 16:47:50|||||||||2
1628182080000|2021-08-05 16:48:00|||||||||8
1628182090000|2021-08-05 16:48:10|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|3
1628182100000|2021-08-05 16:48:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|5
1628182110000|2021-08-05 16:48:30|||||||||23
1628182120000|2021-08-05 16:48:40|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|16
1628182130000|2021-08-05 16:48:50|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|20
1628182140000|2021-08-05 16:49:00|||||||||5
1628182150000|2021-08-05 16:49:10|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|3
1628182160000|2021-08-05 16:49:20|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|3
1628182170000|2021-08-05 16:49:30|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|7
1628182180000|2021-08-05 16:49:40|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|2
1628182200000|2021-08-05 16:50:00|||||||||2
1628182220000|2021-08-05 16:50:20|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|11
1628182230000|2021-08-05 16:50:30|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|7
1628182240000|2021-08-05 16:50:40|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|24
1628182250000|2021-08-05 16:50:50|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|6
1628182280000|2021-08-05 16:51:20|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|7
1628182290000|2021-08-05 16:51:30|||||||||15
1628182300000|2021-08-05 16:51:40|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|7
1628182310000|2021-08-05 16:51:50|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|8
1628182330000|2021-08-05 16:52:10|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|5
1628182340000|2021-08-05 16:52:20|1334.7|1333.5|1334.4|1333.2|1334.7|1333.5|1334.4|1333.2|21
1628182350000|2021-08-05 16:52:30|1334.6|1333.4|1334.3|1333.1|1334.6|1333.4|1334.2|1333|16
1628182360000|2021-08-05 16:52:40|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.2|1333|3
1628182370000|2021-08-05 16:52:50|||||||||1
1628182390000|2021-08-05 16:53:10|1334.4|1333.2|1335.2|1334|1335.2|1334|1334.4|1333.2|6
1628182400000|2021-08-05 16:53:20|||||||||1
1628182410000|2021-08-05 16:53:30|1335.3|1334.1|1335.2|1334|1335.4|1334.2|1335.2|1334|9
1628182420000|2021-08-05 16:53:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|6
1628182430000|2021-08-05 16:53:50|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|44
1628182440000|2021-08-05 16:54:00|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|1
1628182450000|2021-08-05 16:54:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|9
1628182470000|2021-08-05 16:54:30|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|9
1628182480000|2021-08-05 16:54:40|1335|1333.8|1334.7|1333.5|1335|1333.8|1334.7|1333.5|8
1628182490000|2021-08-05 16:54:50|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|21
1628182500000|2021-08-05 16:55:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|24
1628182510000|2021-08-05 16:55:10|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|4
1628182520000|2021-08-05 16:55:20|||||||||1
1628182530000|2021-08-05 16:55:30|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|4
1628182540000|2021-08-05 16:55:40|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|8
1628182550000|2021-08-05 16:55:50|1335.4|1334.2|1334.9|1333.7|1335.4|1334.2|1334.9|1333.7|18
1628182560000|2021-08-05 16:56:00|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|0
1628182570000|2021-08-05 16:56:10|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|27
1628182580000|2021-08-05 16:56:20|1335.3|1334.1|1335.2|1334|1335.4|1334.2|1335.2|1334|14
1628182590000|2021-08-05 16:56:30|1334.7|1333.5|1334.7|1333.5|1334.8|1333.6|1334.6|1333.4|29
1628182600000|2021-08-05 16:56:40|1334.9|1333.7|1334.8|1333.6|1335|1333.8|1334.7|1333.5|52
1628182610000|2021-08-05 16:56:50|1334.7|1333.5|1335.2|1334|1335.2|1334|1334.7|1333.5|21
1628182630000|2021-08-05 16:57:10|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|15
1628182640000|2021-08-05 16:57:20|||||||||3
1628182650000|2021-08-05 16:57:30|||||||||1
1628182660000|2021-08-05 16:57:40|||||||||1
1628182670000|2021-08-05 16:57:50|||||||||1
1628182690000|2021-08-05 16:58:10|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|10
1628182700000|2021-08-05 16:58:20|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|15
1628182710000|2021-08-05 16:58:30|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|10
1628182720000|2021-08-05 16:58:40|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|2
1628182730000|2021-08-05 16:58:50|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.2|1334|5
1628182740000|2021-08-05 16:59:00|1335.2|1334|1335.1|1333.9|1335.2|1334|1335|1333.8|6
1628182750000|2021-08-05 16:59:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|2
1628182760000|2021-08-05 16:59:20|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|5
1628182770000|2021-08-05 16:59:30|1335.1|1333.9|1334.9|1333.7|1335.2|1334|1334.9|1333.7|3
1628182780000|2021-08-05 16:59:40|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|4
1628182790000|2021-08-05 16:59:50|||||||||1
1628182800000|2021-08-05 17:00:00|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|5
1628182810000|2021-08-05 17:00:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|2
1628182820000|2021-08-05 17:00:20|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|8
1628182830000|2021-08-05 17:00:30|||||||||1
1628182840000|2021-08-05 17:00:40|1334.9|1333.7|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|7
1628182850000|2021-08-05 17:00:50|||||||||2
1628182860000|2021-08-05 17:01:00|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|3
1628182870000|2021-08-05 17:01:10|||||||||2
1628182880000|2021-08-05 17:01:20|||||||||1
1628182890000|2021-08-05 17:01:30|1334.7|1333.5|1334.4|1333.2|1334.8|1333.6|1334.4|1333.2|7
1628182900000|2021-08-05 17:01:40|||||||||3
1628182910000|2021-08-05 17:01:50|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|4
1628182920000|2021-08-05 17:02:00|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1334.2|1333|1
1628182930000|2021-08-05 17:02:10|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|12
1628182940000|2021-08-05 17:02:20|||||||||2
1628182950000|2021-08-05 17:02:30|||||||||1
1628182960000|2021-08-05 17:02:40|1334.5|1333.3|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|9
1628182980000|2021-08-05 17:03:00|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|6
1628182990000|2021-08-05 17:03:10|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|3
1628183000000|2021-08-05 17:03:20|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|5
1628183010000|2021-08-05 17:03:30|1335|1333.8|1335.6|1334.4|1335.7|1334.5|1335|1333.8|12
1628183020000|2021-08-05 17:03:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1628183040000|2021-08-05 17:04:00|||||||||3
1628183050000|2021-08-05 17:04:10|||||||||1
1628183060000|2021-08-05 17:04:20|1335.6|1334.4|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|10
1628183070000|2021-08-05 17:04:30|||||||||1
1628183080000|2021-08-05 17:04:40|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|4
1628183090000|2021-08-05 17:04:50|||||||||5
1628183100000|2021-08-05 17:05:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|12
1628183110000|2021-08-05 17:05:10|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|5
1628183120000|2021-08-05 17:05:20|||||||||1
1628183140000|2021-08-05 17:05:40|1335.5|1334.3|1335.4|1334.2|1335.6|1334.4|1335.4|1334.2|11
1628183150000|2021-08-05 17:05:50|||||||||3
1628183160000|2021-08-05 17:06:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628183170000|2021-08-05 17:06:10|1335.6|1334.4|1335.6|1334.4|1335.7|1334.5|1335.5|1334.3|6
1628183180000|2021-08-05 17:06:20|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1628183190000|2021-08-05 17:06:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|7
1628183200000|2021-08-05 17:06:40|||||||||3
1628183210000|2021-08-05 17:06:50|1335.8|1334.6|1335.4|1334.2|1335.8|1334.6|1335.4|1334.2|8
1628183220000|2021-08-05 17:07:00|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|99
1628183230000|2021-08-05 17:07:10|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|8
1628183240000|2021-08-05 17:07:20|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|16
1628183250000|2021-08-05 17:07:30|||||||||1
1628183260000|2021-08-05 17:07:40|||||||||3
1628183270000|2021-08-05 17:07:50|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|2
1628183280000|2021-08-05 17:08:00|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.4|1334.2|13
1628183290000|2021-08-05 17:08:10|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|12
1628183300000|2021-08-05 17:08:20|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|2
1628183310000|2021-08-05 17:08:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|10
1628183320000|2021-08-05 17:08:40|||||||||1
1628183330000|2021-08-05 17:08:50|||||||||1
1628183340000|2021-08-05 17:09:00|||||||||2
1628183350000|2021-08-05 17:09:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|5
1628183370000|2021-08-05 17:09:30|||||||||2
1628183380000|2021-08-05 17:09:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|12
1628183400000|2021-08-05 17:10:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|2
1628183410000|2021-08-05 17:10:10|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|8
1628183420000|2021-08-05 17:10:20|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1628183430000|2021-08-05 17:10:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628183440000|2021-08-05 17:10:40|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|0
1628183450000|2021-08-05 17:10:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|36
1628183480000|2021-08-05 17:11:20|||||||||4
1628183490000|2021-08-05 17:11:30|||||||||1
1628183500000|2021-08-05 17:11:40|||||||||1
1628183510000|2021-08-05 17:11:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|25
1628183520000|2021-08-05 17:12:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|2
1628183530000|2021-08-05 17:12:10|||||||||3
1628183540000|2021-08-05 17:12:20|||||||||1
1628183550000|2021-08-05 17:12:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|2
1628183560000|2021-08-05 17:12:40|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|1
1628183570000|2021-08-05 17:12:50|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.3|1334.1|6
1628183580000|2021-08-05 17:13:00|||||||||3
1628183590000|2021-08-05 17:13:10|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|3
1628183600000|2021-08-05 17:13:20|||||||||1
1628183620000|2021-08-05 17:13:40|1335.5|1334.3|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|18
1628183630000|2021-08-05 17:13:50|1334.7|1333.5|1335.2|1334|1335.3|1334.1|1334.7|1333.5|44
1628183640000|2021-08-05 17:14:00|||||||||4
1628183650000|2021-08-05 17:14:10|||||||||4
1628183660000|2021-08-05 17:14:20|1335|1333.8|1334.2|1333|1335|1333.8|1334.2|1333|78
1628183670000|2021-08-05 17:14:30|1334.1|1332.9|1334.5|1333.3|1334.5|1333.3|1334.1|1332.9|46
1628183680000|2021-08-05 17:14:40|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.5|1333.3|8
1628183690000|2021-08-05 17:14:50|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.4|1333.2|24
1628183700000|2021-08-05 17:15:00|1334.9|1333.7|1335|1333.8|1335.1|1333.9|1334.9|1333.7|6
1628183710000|2021-08-05 17:15:10|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|4
1628183720000|2021-08-05 17:15:20|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|12
1628183740000|2021-08-05 17:15:40|1335.3|1334.1|1335.7|1334.5|1335.7|1334.5|1335.3|1334.1|16
1628183750000|2021-08-05 17:15:50|||||||||2
1628183760000|2021-08-05 17:16:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|19
1628183770000|2021-08-05 17:16:10|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|4
1628183780000|2021-08-05 17:16:20|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|1
1628183790000|2021-08-05 17:16:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|2
1628183800000|2021-08-05 17:16:40|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|4
1628183810000|2021-08-05 17:16:50|1336.1|1334.9|1336.1|1334.9|1336.2|1335|1336.1|1334.9|14
1628183820000|2021-08-05 17:17:00|1336.2|1335|1336.1|1334.9|1336.2|1335|1336|1334.8|2
1628183830000|2021-08-05 17:17:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1628183840000|2021-08-05 17:17:20|1336.4|1335.2|1336.6|1335.4|1336.7|1335.5|1336.4|1335.2|13
1628183850000|2021-08-05 17:17:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|2
1628183860000|2021-08-05 17:17:40|||||||||5
1628183870000|2021-08-05 17:17:50|||||||||2
1628183880000|2021-08-05 17:18:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|15
1628183890000|2021-08-05 17:18:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|2
1628183900000|2021-08-05 17:18:20|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|3
1628183910000|2021-08-05 17:18:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628183920000|2021-08-05 17:18:40|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1628183930000|2021-08-05 17:18:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1628183940000|2021-08-05 17:19:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628183950000|2021-08-05 17:19:10|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|9
1628183970000|2021-08-05 17:19:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|13
1628183980000|2021-08-05 17:19:40|1335.9|1334.7|1336.2|1335|1336.2|1335|1335.9|1334.7|11
1628183990000|2021-08-05 17:19:50|1336.3|1335.1|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|13
1628184000000|2021-08-05 17:20:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|4
1628184010000|2021-08-05 17:20:10|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|6
1628184020000|2021-08-05 17:20:20|1335.7|1334.5|1335.9|1334.7|1336|1334.8|1335.7|1334.5|14
1628184030000|2021-08-05 17:20:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1628184040000|2021-08-05 17:20:40|1335.8|1334.6|1335.6|1334.4|1335.8|1334.6|1335.6|1334.4|12
1628184050000|2021-08-05 17:20:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|2
1628184060000|2021-08-05 17:21:00|1335.5|1334.3|1335.8|1334.6|1335.8|1334.6|1335.2|1334|55
1628184070000|2021-08-05 17:21:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1628184080000|2021-08-05 17:21:20|||||||||1
1628184090000|2021-08-05 17:21:30|||||||||6
1628184100000|2021-08-05 17:21:40|1335.8|1334.6|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|24
1628184110000|2021-08-05 17:21:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1628184120000|2021-08-05 17:22:00|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.4|1334.2|15
1628184130000|2021-08-05 17:22:10|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|13
1628184140000|2021-08-05 17:22:20|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|6
1628184150000|2021-08-05 17:22:30|1335.6|1334.4|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|3
1628184160000|2021-08-05 17:22:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|2
1628184170000|2021-08-05 17:22:50|1335.4|1334.2|1335.9|1334.7|1336|1334.8|1335.4|1334.2|12
1628184180000|2021-08-05 17:23:00|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|86
1628184190000|2021-08-05 17:23:10|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|11
1628184200000|2021-08-05 17:23:20|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|8
1628184210000|2021-08-05 17:23:30|1335.7|1334.5|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|1
1628184230000|2021-08-05 17:23:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628184240000|2021-08-05 17:24:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|10
1628184250000|2021-08-05 17:24:10|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|3
1628184260000|2021-08-05 17:24:20|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|55
1628184270000|2021-08-05 17:24:30|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|8
1628184280000|2021-08-05 17:24:40|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|1
1628184290000|2021-08-05 17:24:50|||||||||1
1628184300000|2021-08-05 17:25:00|||||||||1
1628184310000|2021-08-05 17:25:10|1335.6|1334.4|1335.7|1334.5|1335.8|1334.6|1335.6|1334.4|34
1628184320000|2021-08-05 17:25:20|1335.6|1334.4|1335.2|1334|1335.6|1334.4|1334.9|1333.7|33
1628184330000|2021-08-05 17:25:30|||||||||2
1628184340000|2021-08-05 17:25:40|1335.3|1334.1|1335.7|1334.5|1335.7|1334.5|1335.3|1334.1|17
1628184350000|2021-08-05 17:25:50|1335.6|1334.4|1335.4|1334.2|1335.6|1334.4|1335.4|1334.2|5
1628184360000|2021-08-05 17:26:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|3
1628184380000|2021-08-05 17:26:20|1335.9|1334.7|1335.4|1334.2|1335.9|1334.7|1335.4|1334.2|31
1628184400000|2021-08-05 17:26:40|1335.2|1334|1334.5|1333.3|1335.2|1334|1334.5|1333.3|25
1628184410000|2021-08-05 17:26:50|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1333.9|1332.7|23
1628184420000|2021-08-05 17:27:00|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|8
1628184430000|2021-08-05 17:27:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|2
1628184440000|2021-08-05 17:27:20|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334.2|1333|12
1628184450000|2021-08-05 17:27:30|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|3
1628184460000|2021-08-05 17:27:40|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334|1332.8|20
1628184470000|2021-08-05 17:27:50|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.3|1333.1|4
1628184480000|2021-08-05 17:28:00|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|0
1628184490000|2021-08-05 17:28:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|6
1628184500000|2021-08-05 17:28:20|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|4
1628184510000|2021-08-05 17:28:30|||||||||11
1628184520000|2021-08-05 17:28:40|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|4
1628184530000|2021-08-05 17:28:50|1334.9|1333.7|1334.9|1333.7|1335.2|1334|1334.9|1333.7|4
1628184540000|2021-08-05 17:29:00|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|6
1628184550000|2021-08-05 17:29:10|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|1
1628184560000|2021-08-05 17:29:20|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|0
1628184570000|2021-08-05 17:29:30|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|0
1628184580000|2021-08-05 17:29:40|1334.7|1333.5|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|1
1628184590000|2021-08-05 17:29:50|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|2
1628184600000|2021-08-05 17:30:00|1334.7|1333.5|1334.8|1333.6|1334.9|1333.7|1334.7|1333.5|6
1628184610000|2021-08-05 17:30:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|0
1628184620000|2021-08-05 17:30:20|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|2
1628184630000|2021-08-05 17:30:30|||||||||1
1628184640000|2021-08-05 17:30:40|||||||||1
1628184650000|2021-08-05 17:30:50|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.2|1333|8
1628184660000|2021-08-05 17:31:00|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334.2|1333|1
1628184670000|2021-08-05 17:31:10|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334.1|1332.9|92
1628184680000|2021-08-05 17:31:20|1334.4|1333.2|1333.9|1332.7|1334.4|1333.2|1333.9|1332.7|11
1628184690000|2021-08-05 17:31:30|1333.8|1332.6|1333.2|1332|1333.8|1332.6|1333.2|1332|32
1628184700000|2021-08-05 17:31:40|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|12
1628184710000|2021-08-05 17:31:50|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|5
1628184720000|2021-08-05 17:32:00|||||||||3
1628184730000|2021-08-05 17:32:10|1333.4|1332.2|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|14
1628184740000|2021-08-05 17:32:20|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|17
1628184750000|2021-08-05 17:32:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|6
1628184760000|2021-08-05 17:32:40|1333.9|1332.7|1333.4|1332.2|1333.9|1332.7|1333.3|1332.1|20
1628184770000|2021-08-05 17:32:50|1333.5|1332.3|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|16
1628184790000|2021-08-05 17:33:10|1333.6|1332.4|1333.5|1332.3|1333.7|1332.5|1333.4|1332.2|22
1628184800000|2021-08-05 17:33:20|1333.7|1332.5|1333.2|1332|1333.7|1332.5|1333.2|1332|32
1628184810000|2021-08-05 17:33:30|1333|1331.8|1332.5|1331.3|1333|1331.8|1332.5|1331.3|91
1628184820000|2021-08-05 17:33:40|1333.2|1332|1333.4|1332.2|1333.5|1332.3|1333.2|1332|8
1628184830000|2021-08-05 17:33:50|1333.2|1332|1333.7|1332.5|1333.7|1332.5|1333|1331.8|92
1628184840000|2021-08-05 17:34:00|1333.6|1332.4|1334|1332.8|1334|1332.8|1333.6|1332.4|21
1628184850000|2021-08-05 17:34:10|1334.1|1332.9|1334.1|1332.9|1334.2|1333|1334|1332.8|16
1628184860000|2021-08-05 17:34:20|1334.2|1333|1334|1332.8|1334.2|1333|1334|1332.8|24
1628184870000|2021-08-05 17:34:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|44
1628184880000|2021-08-05 17:34:40|||||||||4
1628184890000|2021-08-05 17:34:50|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|9
1628184900000|2021-08-05 17:35:00|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|8
1628184910000|2021-08-05 17:35:10|1333.8|1332.6|1333.8|1332.6|1333.9|1332.7|1333.7|1332.5|16
1628184920000|2021-08-05 17:35:20|1333.7|1332.5|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|2
1628184930000|2021-08-05 17:35:30|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|13
1628184940000|2021-08-05 17:35:40|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.2|1332|3
1628184950000|2021-08-05 17:35:50|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|1
1628184960000|2021-08-05 17:36:00|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|11
1628184970000|2021-08-05 17:36:10|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|5
1628184980000|2021-08-05 17:36:20|1332.9|1331.7|1333|1331.8|1333.2|1332|1332.9|1331.7|5
1628184990000|2021-08-05 17:36:30|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|12
1628185000000|2021-08-05 17:36:40|1333.5|1332.3|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|13
1628185010000|2021-08-05 17:36:50|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|3
1628185020000|2021-08-05 17:37:00|1333.5|1332.3|1333.9|1332.7|1333.9|1332.7|1333.4|1332.2|10
1628185030000|2021-08-05 17:37:10|||||||||6
1628185050000|2021-08-05 17:37:30|1334|1332.8|1333.9|1332.7|1334.1|1332.9|1333.9|1332.7|4
1628185060000|2021-08-05 17:37:40|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|5
1628185070000|2021-08-05 17:37:50|||||||||1
1628185080000|2021-08-05 17:38:00|1333.4|1332.2|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|5
1628185090000|2021-08-05 17:38:10|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|3
1628185100000|2021-08-05 17:38:20|1333.8|1332.6|1333.8|1332.6|1334|1332.8|1333.8|1332.6|6
1628185110000|2021-08-05 17:38:30|1333.6|1332.4|1333.9|1332.7|1333.9|1332.7|1333.6|1332.4|3
1628185120000|2021-08-05 17:38:40|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|4
1628185130000|2021-08-05 17:38:50|1334.2|1333|1334.1|1332.9|1334.2|1333|1334|1332.8|55
1628185140000|2021-08-05 17:39:00|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|0
1628185150000|2021-08-05 17:39:10|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|8
1628185160000|2021-08-05 17:39:20|1333.8|1332.6|1333.7|1332.5|1333.9|1332.7|1333.7|1332.5|4
1628185170000|2021-08-05 17:39:30|1333.8|1332.6|1334.1|1332.9|1334.1|1332.9|1333.8|1332.6|8
1628185180000|2021-08-05 17:39:40|1334.2|1333|1333.9|1332.7|1334.2|1333|1333.9|1332.7|2
1628185200000|2021-08-05 17:40:00|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|15
1628185210000|2021-08-05 17:40:10|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|2
1628185230000|2021-08-05 17:40:30|1334.2|1333|1334.2|1333|1334.2|1333|1334|1332.8|50
1628185240000|2021-08-05 17:40:40|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|8
1628185250000|2021-08-05 17:40:50|1334.6|1333.4|1334.2|1333|1334.6|1333.4|1334.2|1333|14
1628185260000|2021-08-05 17:41:00|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.2|1333|6
1628185270000|2021-08-05 17:41:10|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.2|1333|12
1628185280000|2021-08-05 17:41:20|1334.2|1333|1334.1|1332.9|1334.2|1333|1334|1332.8|15
1628185290000|2021-08-05 17:41:30|||||||||103
1628185300000|2021-08-05 17:41:40|1334|1332.8|1333.8|1332.6|1334.1|1332.9|1333.7|1332.5|11
1628185320000|2021-08-05 17:42:00|1334|1332.8|1333.8|1332.6|1334|1332.8|1333.7|1332.5|8
1628185330000|2021-08-05 17:42:10|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.5|1332.3|9
1628185340000|2021-08-05 17:42:20|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|4
1628185350000|2021-08-05 17:42:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|17
1628185360000|2021-08-05 17:42:40|1333.9|1332.7|1334.2|1333|1334.2|1333|1333.9|1332.7|11
1628185380000|2021-08-05 17:43:00|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|7
1628185390000|2021-08-05 17:43:10|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|6
1628185400000|2021-08-05 17:43:20|1333.9|1332.7|1333.9|1332.7|1334|1332.8|1333.9|1332.7|8
1628185410000|2021-08-05 17:43:30|1334|1332.8|1333.7|1332.5|1334|1332.8|1333.7|1332.5|6
1628185420000|2021-08-05 17:43:40|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|0
1628185430000|2021-08-05 17:43:50|1333.8|1332.6|1333.8|1332.6|1333.9|1332.7|1333.7|1332.5|1
1628185440000|2021-08-05 17:44:00|1333.7|1332.5|1333.3|1332.1|1333.8|1332.6|1333.3|1332.1|8
1628185450000|2021-08-05 17:44:10|1333.2|1332|1333|1331.8|1333.2|1332|1333|1331.8|28
1628185460000|2021-08-05 17:44:20|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1628185470000|2021-08-05 17:44:30|1333.3|1332.1|1333|1331.8|1333.3|1332.1|1333|1331.8|24
1628185480000|2021-08-05 17:44:40|1333.2|1332|1332.9|1331.7|1333.2|1332|1332.7|1331.5|17
1628185490000|2021-08-05 17:44:50|1332.8|1331.6|1332.4|1331.2|1332.8|1331.6|1332.4|1331.2|25
1628185500000|2021-08-05 17:45:00|1332.6|1331.4|1332.6|1331.4|1332.7|1331.5|1332.5|1331.3|18
1628185510000|2021-08-05 17:45:10|1332.7|1331.5|1332.4|1331.2|1332.7|1331.5|1332.3|1331.1|37
1628185520000|2021-08-05 17:45:20|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|17
1628185530000|2021-08-05 17:45:30|1332.8|1331.6|1333.1|1331.9|1333.2|1332|1332.8|1331.6|13
1628185540000|2021-08-05 17:45:40|1332.9|1331.7|1333.4|1332.2|1333.4|1332.2|1332.9|1331.7|15
1628185550000|2021-08-05 17:45:50|1333.7|1332.5|1333.7|1332.5|1333.9|1332.7|1333.6|1332.4|12
1628185560000|2021-08-05 17:46:00|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|23
1628185570000|2021-08-05 17:46:10|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.2|1332|19
1628185580000|2021-08-05 17:46:20|1333.2|1332|1333.2|1332|1333.4|1332.2|1333.2|1332|9
1628185590000|2021-08-05 17:46:30|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|4
1628185600000|2021-08-05 17:46:40|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|3
1628185610000|2021-08-05 17:46:50|||||||||14
1628185620000|2021-08-05 17:47:00|1333.5|1332.3|1333.4|1332.2|1333.6|1332.4|1333.4|1332.2|18
1628185630000|2021-08-05 17:47:10|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|14
1628185640000|2021-08-05 17:47:20|1333.5|1332.3|1333.7|1332.5|1333.7|1332.5|1333.5|1332.3|9
1628185650000|2021-08-05 17:47:30|||||||||1
1628185660000|2021-08-05 17:47:40|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|9
1628185670000|2021-08-05 17:47:50|1333.7|1332.5|1333.3|1332.1|1333.7|1332.5|1333.3|1332.1|4
1628185680000|2021-08-05 17:48:00|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.2|1332|6
1628185690000|2021-08-05 17:48:10|1333.7|1332.5|1333.4|1332.2|1333.7|1332.5|1333.4|1332.2|10
1628185700000|2021-08-05 17:48:20|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|4
1628185710000|2021-08-05 17:48:30|1333.1|1331.9|1332.8|1331.6|1333.1|1331.9|1332.8|1331.6|3
1628185720000|2021-08-05 17:48:40|1332.9|1331.7|1332.4|1331.2|1332.9|1331.7|1332.4|1331.2|12
1628185730000|2021-08-05 17:48:50|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|7
1628185740000|2021-08-05 17:49:00|1332.7|1331.5|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|14
1628185750000|2021-08-05 17:49:10|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|3
1628185760000|2021-08-05 17:49:20|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|33
1628185770000|2021-08-05 17:49:30|1332.3|1331.1|1332.5|1331.3|1332.7|1331.5|1332.3|1331.1|8
1628185780000|2021-08-05 17:49:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1628185790000|2021-08-05 17:49:50|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.4|1331.2|6
1628185800000|2021-08-05 17:50:00|||||||||5
1628185810000|2021-08-05 17:50:10|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|5
1628185820000|2021-08-05 17:50:20|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|4
1628185830000|2021-08-05 17:50:30|1333.4|1332.2|1333.2|1332|1333.4|1332.2|1333.1|1331.9|9
1628185840000|2021-08-05 17:50:40|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|5
1628185850000|2021-08-05 17:50:50|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333.2|1332|6
1628185860000|2021-08-05 17:51:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|7
1628185870000|2021-08-05 17:51:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|2
1628185880000|2021-08-05 17:51:20|||||||||2
1628185890000|2021-08-05 17:51:30|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|11
1628185900000|2021-08-05 17:51:40|||||||||1
1628185910000|2021-08-05 17:51:50|1333.2|1332|1332.7|1331.5|1333.2|1332|1332.7|1331.5|11
1628185920000|2021-08-05 17:52:00|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.6|1331.4|3
1628185930000|2021-08-05 17:52:10|1332.6|1331.4|1332.5|1331.3|1332.6|1331.4|1332.4|1331.2|7
1628185940000|2021-08-05 17:52:20|1332.6|1331.4|1332.5|1331.3|1332.6|1331.4|1332.5|1331.3|5
1628185950000|2021-08-05 17:52:30|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.4|1331.2|3
1628185960000|2021-08-05 17:52:40|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|2
1628185970000|2021-08-05 17:52:50|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|14
1628185980000|2021-08-05 17:53:00|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|56
1628185990000|2021-08-05 17:53:10|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|7
1628186000000|2021-08-05 17:53:20|1333|1331.8|1332.7|1331.5|1333|1331.8|1332.7|1331.5|4
1628186010000|2021-08-05 17:53:30|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|4
1628186020000|2021-08-05 17:53:40|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|13
1628186030000|2021-08-05 17:53:50|1333.2|1332|1333.2|1332|1333.2|1332|1333|1331.8|3
1628186040000|2021-08-05 17:54:00|1333.4|1332.2|1333|1331.8|1333.4|1332.2|1332.9|1331.7|30
1628186050000|2021-08-05 17:54:10|1332.7|1331.5|1332.5|1331.3|1332.8|1331.6|1332.5|1331.3|9
1628186060000|2021-08-05 17:54:20|1332.6|1331.4|1332.2|1331|1332.6|1331.4|1332.2|1331|26
1628186070000|2021-08-05 17:54:30|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|33
1628186080000|2021-08-05 17:54:40|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|16
1628186090000|2021-08-05 17:54:50|1332.4|1331.2|1332.6|1331.4|1332.6|1331.4|1332.3|1331.1|28
1628186100000|2021-08-05 17:55:00|1332.7|1331.5|1332.3|1331.1|1332.7|1331.5|1332.3|1331.1|7
1628186110000|2021-08-05 17:55:10|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.2|1331|2
1628186120000|2021-08-05 17:55:20|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|0
1628186130000|2021-08-05 17:55:30|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|1
1628186140000|2021-08-05 17:55:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|8
1628186150000|2021-08-05 17:55:50|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|14
1628186160000|2021-08-05 17:56:00|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.4|1331.2|13
1628186170000|2021-08-05 17:56:10|1332.7|1331.5|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|3
1628186180000|2021-08-05 17:56:20|1332.4|1331.2|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|0
1628186190000|2021-08-05 17:56:30|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1628186200000|2021-08-05 17:56:40|||||||||5
1628186220000|2021-08-05 17:57:00|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|3
1628186230000|2021-08-05 17:57:10|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1628186240000|2021-08-05 17:57:20|1332.6|1331.4|1332.4|1331.2|1332.6|1331.4|1332.4|1331.2|9
1628186250000|2021-08-05 17:57:30|||||||||1
1628186260000|2021-08-05 17:57:40|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|3
1628186270000|2021-08-05 17:57:50|||||||||1
1628186280000|2021-08-05 17:58:00|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|12
1628186290000|2021-08-05 17:58:10|1332.3|1331.1|1332.7|1331.5|1332.7|1331.5|1332.3|1331.1|20
1628186300000|2021-08-05 17:58:20|1332.5|1331.3|1332.5|1331.3|1332.6|1331.4|1332.4|1331.2|13
1628186310000|2021-08-05 17:58:30|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|6
1628186320000|2021-08-05 17:58:40|1332.9|1331.7|1332.4|1331.2|1332.9|1331.7|1332.4|1331.2|6
1628186330000|2021-08-05 17:58:50|1332.5|1331.3|1332.4|1331.2|1332.7|1331.5|1332.4|1331.2|5
1628186340000|2021-08-05 17:59:00|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|2
1628186350000|2021-08-05 17:59:10|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.4|1331.2|7
1628186370000|2021-08-05 17:59:30|||||||||2
1628186380000|2021-08-05 17:59:40|1333|1331.8|1332.8|1331.6|1333|1331.8|1332.8|1331.6|12
1628186390000|2021-08-05 17:59:50|1332.9|1331.7|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|6
1628186400000|2021-08-05 18:00:00|1333|1331.8|1333.7|1332.5|1333.7|1332.5|1333|1331.8|6
1628186410000|2021-08-05 18:00:10|1333.6|1332.4|1333.3|1332.1|1333.6|1332.4|1332.9|1331.7|20
1628186420000|2021-08-05 18:00:20|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.2|1332|10
1628186430000|2021-08-05 18:00:30|1332.9|1331.7|1333.2|1332|1333.3|1332.1|1332.9|1331.7|14
1628186440000|2021-08-05 18:00:40|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.2|1332|10
1628186450000|2021-08-05 18:00:50|1333.2|1332|1333.4|1332.2|1333.4|1332.2|1333.1|1331.9|23
1628186460000|2021-08-05 18:01:00|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|2
1628186470000|2021-08-05 18:01:10|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|9
1628186480000|2021-08-05 18:01:20|1333.2|1332|1333.5|1332.3|1333.5|1332.3|1333.2|1332|7
1628186490000|2021-08-05 18:01:30|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|2
1628186500000|2021-08-05 18:01:40|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|4
1628186510000|2021-08-05 18:01:50|||||||||5
1628186520000|2021-08-05 18:02:00|1333.5|1332.3|1333.8|1332.6|1333.9|1332.7|1333.5|1332.3|10
1628186530000|2021-08-05 18:02:10|||||||||1
1628186540000|2021-08-05 18:02:20|1333.9|1332.7|1333.7|1332.5|1333.9|1332.7|1333.7|1332.5|9
1628186550000|2021-08-05 18:02:30|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|5
1628186560000|2021-08-05 18:02:40|1333.8|1332.6|1334|1332.8|1334.1|1332.9|1333.7|1332.5|14
1628186570000|2021-08-05 18:02:50|1333.9|1332.7|1333.7|1332.5|1333.9|1332.7|1333.7|1332.5|11
1628186580000|2021-08-05 18:03:00|1333.8|1332.6|1333.4|1332.2|1333.8|1332.6|1333.4|1332.2|10
1628186590000|2021-08-05 18:03:10|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333.2|1332|11
1628186600000|2021-08-05 18:03:20|1333.3|1332.1|1333.8|1332.6|1333.8|1332.6|1333.3|1332.1|26
1628186610000|2021-08-05 18:03:30|1333.7|1332.5|1333.4|1332.2|1333.7|1332.5|1333.3|1332.1|6
1628186620000|2021-08-05 18:03:40|1333.3|1332.1|1333.2|1332|1333.4|1332.2|1333.2|1332|8
1628186630000|2021-08-05 18:03:50|1333.3|1332.1|1332.9|1331.7|1333.3|1332.1|1332.9|1331.7|3
1628186640000|2021-08-05 18:04:00|1333|1331.8|1332.9|1331.7|1333.2|1332|1332.9|1331.7|4
1628186650000|2021-08-05 18:04:10|1333|1331.8|1333|1331.8|1333.2|1332|1332.9|1331.7|12
1628186660000|2021-08-05 18:04:20|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.8|1331.6|9
1628186670000|2021-08-05 18:04:30|1332.7|1331.5|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|4
1628186680000|2021-08-05 18:04:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1628186690000|2021-08-05 18:04:50|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|5
1628186700000|2021-08-05 18:05:00|1332.8|1331.6|1332.9|1331.7|1333.2|1332|1332.8|1331.6|48
1628186710000|2021-08-05 18:05:10|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|9
1628186720000|2021-08-05 18:05:20|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|7
1628186730000|2021-08-05 18:05:30|1333.3|1332.1|1334.3|1333.1|1334.4|1333.2|1333.3|1332.1|58
1628186740000|2021-08-05 18:05:40|1334.4|1333.2|1334.4|1333.2|1334.6|1333.4|1334.3|1333.1|12
1628186750000|2021-08-05 18:05:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|4
1628186760000|2021-08-05 18:06:00|1334.4|1333.2|1334.4|1333.2|1334.7|1333.5|1334.4|1333.2|38
1628186770000|2021-08-05 18:06:10|1334.2|1333|1334.1|1332.9|1334.2|1333|1333.9|1332.7|50
1628186780000|2021-08-05 18:06:20|1333.9|1332.7|1334.2|1333|1334.2|1333|1333.9|1332.7|19
1628186790000|2021-08-05 18:06:30|1333.9|1332.7|1333.9|1332.7|1334|1332.8|1333.9|1332.7|10
1628186800000|2021-08-05 18:06:40|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|93
1628186810000|2021-08-05 18:06:50|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.3|1333.1|12
1628186820000|2021-08-05 18:07:00|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|29
1628186830000|2021-08-05 18:07:10|1334.1|1332.9|1334.1|1332.9|1334.2|1333|1334.1|1332.9|3
1628186840000|2021-08-05 18:07:20|1334.2|1333|1333.4|1332.2|1334.2|1333|1333.4|1332.2|28
1628186850000|2021-08-05 18:07:30|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333.1|1331.9|8
1628186860000|2021-08-05 18:07:40|1333.3|1332.1|1333|1331.8|1333.3|1332.1|1333|1331.8|19
1628186870000|2021-08-05 18:07:50|1332.9|1331.7|1333|1331.8|1333.2|1332|1332.9|1331.7|19
1628186880000|2021-08-05 18:08:00|1333.1|1331.9|1333.4|1332.2|1333.4|1332.2|1333.1|1331.9|4
1628186890000|2021-08-05 18:08:10|1333.3|1332.1|1333.7|1332.5|1333.7|1332.5|1333.3|1332.1|18
1628186900000|2021-08-05 18:08:20|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|38
1628186910000|2021-08-05 18:08:30|||||||||5
1628186920000|2021-08-05 18:08:40|1333.8|1332.6|1333.1|1331.9|1333.8|1332.6|1333.1|1331.9|28
1628186930000|2021-08-05 18:08:50|1333.2|1332|1333.2|1332|1333.4|1332.2|1333.1|1331.9|32
1628186940000|2021-08-05 18:09:00|1333|1331.8|1333.1|1331.9|1333.3|1332.1|1332.9|1331.7|32
1628186950000|2021-08-05 18:09:10|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.7|1331.5|54
1628186960000|2021-08-05 18:09:20|1333.2|1332|1333.4|1332.2|1333.4|1332.2|1332.9|1331.7|58
1628186970000|2021-08-05 18:09:30|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|13
1628186980000|2021-08-05 18:09:40|1333.5|1332.3|1333.2|1332|1333.5|1332.3|1333.2|1332|6
1628186990000|2021-08-05 18:09:50|1333.4|1332.2|1333.2|1332|1333.4|1332.2|1333.2|1332|12
1628187000000|2021-08-05 18:10:00|1333.1|1331.9|1333.2|1332|1333.4|1332.2|1333.1|1331.9|18
1628187010000|2021-08-05 18:10:10|1333.4|1332.2|1333.4|1332.2|1333.6|1332.4|1333.3|1332.1|29
1628187020000|2021-08-05 18:10:20|1333.6|1332.4|1333.2|1332|1333.6|1332.4|1333.2|1332|49
1628187030000|2021-08-05 18:10:30|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.1|1331.9|41
1628187040000|2021-08-05 18:10:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|70
1628187050000|2021-08-05 18:10:50|1332.9|1331.7|1332.6|1331.4|1333.2|1332|1332.6|1331.4|27
1628187060000|2021-08-05 18:11:00|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.6|1331.4|15
1628187070000|2021-08-05 18:11:10|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.5|1331.3|18
1628187080000|2021-08-05 18:11:20|1332.9|1331.7|1332.9|1331.7|1333.2|1332|1332.9|1331.7|36
1628187090000|2021-08-05 18:11:30|1333.1|1331.9|1332.8|1331.6|1333.1|1331.9|1332.8|1331.6|58
1628187100000|2021-08-05 18:11:40|1332.7|1331.5|1332.7|1331.5|1332.9|1331.7|1332.4|1331.2|24
1628187110000|2021-08-05 18:11:50|1332.6|1331.4|1332.2|1331|1332.7|1331.5|1332.1|1330.9|43
1628187120000|2021-08-05 18:12:00|1332.1|1330.9|1332|1330.8|1332.3|1331.1|1331.9|1330.7|49
1628187130000|2021-08-05 18:12:10|1331.9|1330.7|1332.2|1331|1332.2|1331|1331.9|1330.7|13
1628187140000|2021-08-05 18:12:20|1332|1330.8|1331.7|1330.5|1332.4|1331.2|1331.7|1330.5|25
1628187150000|2021-08-05 18:12:30|1331.6|1330.4|1331.5|1330.3|1331.7|1330.5|1331.2|1330|51
1628187160000|2021-08-05 18:12:40|1331.6|1330.4|1331.7|1330.5|1331.9|1330.7|1331.5|1330.3|23
1628187170000|2021-08-05 18:12:50|1331.6|1330.4|1331|1329.8|1331.7|1330.5|1331|1329.8|68
1628187180000|2021-08-05 18:13:00|1331.1|1329.9|1331.7|1330.5|1331.7|1330.5|1331.1|1329.9|43
1628187190000|2021-08-05 18:13:10|1331.9|1330.7|1331.7|1330.5|1332|1330.8|1331.7|1330.5|74
1628187200000|2021-08-05 18:13:20|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|46
1628187210000|2021-08-05 18:13:30|1332.1|1330.9|1331.7|1330.5|1332.1|1330.9|1331.6|1330.4|62
1628187220000|2021-08-05 18:13:40|1331.4|1330.2|1331.1|1329.9|1331.4|1330.2|1331.1|1329.9|83
1628187230000|2021-08-05 18:13:50|1331.2|1330|1330.9|1329.7|1331.4|1330.2|1330.9|1329.7|63
1628187240000|2021-08-05 18:14:00|1331.1|1329.9|1330.4|1329.2|1331.1|1329.9|1330.1|1328.9|162
1628187250000|2021-08-05 18:14:10|1330.7|1329.5|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|76
1628187260000|2021-08-05 18:14:20|1330.5|1329.3|1330.6|1329.4|1330.7|1329.5|1330.2|1329|122
1628187270000|2021-08-05 18:14:30|1330.7|1329.5|1330.3|1329.1|1330.7|1329.5|1330.2|1329|138
1628187280000|2021-08-05 18:14:40|1330.4|1329.2|1331.1|1329.9|1331.2|1330|1330.4|1329.2|120
1628187290000|2021-08-05 18:14:50|1331|1329.8|1330.9|1329.7|1331.1|1329.9|1330.8|1329.6|114
1628187300000|2021-08-05 18:15:00|1331|1329.8|1331.8|1330.6|1331.8|1330.6|1331|1329.8|118
1628187310000|2021-08-05 18:15:10|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|26
1628187320000|2021-08-05 18:15:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|6
1628187330000|2021-08-05 18:15:30|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|11
1628187340000|2021-08-05 18:15:40|1332|1330.8|1332.1|1330.9|1332.2|1331|1331.9|1330.7|35
1628187350000|2021-08-05 18:15:50|1331.9|1330.7|1331.4|1330.2|1332|1330.8|1331.2|1330|17
1628187360000|2021-08-05 18:16:00|1331.3|1330.1|1331.6|1330.4|1331.7|1330.5|1331.3|1330.1|34
1628187370000|2021-08-05 18:16:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.5|1330.3|16
1628187380000|2021-08-05 18:16:20|1331.8|1330.6|1331.2|1330|1331.8|1330.6|1331.1|1329.9|21
1628187390000|2021-08-05 18:16:30|1331.1|1329.9|1331.1|1329.9|1331.2|1330|1331.1|1329.9|3
1628187400000|2021-08-05 18:16:40|1331.2|1330|1330.9|1329.7|1331.2|1330|1330.9|1329.7|12
1628187410000|2021-08-05 18:16:50|1331|1329.8|1331.2|1330|1331.2|1330|1331|1329.8|27
1628187420000|2021-08-05 18:17:00|1331|1329.8|1330.2|1329|1331|1329.8|1329.9|1328.7|72
1628187430000|2021-08-05 18:17:10|1330|1328.8|1330.4|1329.2|1330.4|1329.2|1330|1328.8|21
1628187440000|2021-08-05 18:17:20|1330.5|1329.3|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|9
1628187450000|2021-08-05 18:17:30|1330.5|1329.3|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|47
1628187460000|2021-08-05 18:17:40|1330.5|1329.3|1330.7|1329.5|1330.8|1329.6|1330.4|1329.2|46
1628187470000|2021-08-05 18:17:50|1330.8|1329.6|1330.4|1329.2|1330.8|1329.6|1330.3|1329.1|32
1628187480000|2021-08-05 18:18:00|||||||||27
1628187490000|2021-08-05 18:18:10|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|3
1628187500000|2021-08-05 18:18:20|1330.9|1329.7|1330.5|1329.3|1330.9|1329.7|1330.5|1329.3|35
1628187510000|2021-08-05 18:18:30|1330.4|1329.2|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|34
1628187520000|2021-08-05 18:18:40|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|15
1628187530000|2021-08-05 18:18:50|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|16
1628187540000|2021-08-05 18:19:00|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|15
1628187550000|2021-08-05 18:19:10|1330.7|1329.5|1329.9|1328.7|1330.7|1329.5|1329.9|1328.7|20
1628187560000|2021-08-05 18:19:20|||||||||6
1628187570000|2021-08-05 18:19:30|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|13
1628187580000|2021-08-05 18:19:40|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|17
1628187590000|2021-08-05 18:19:50|1329.7|1328.5|1330.3|1329.1|1330.3|1329.1|1329.7|1328.5|12
1628208000000|2021-08-06 00:00:00|1330.1|1328.9|1329.8|1328.6|1330.1|1328.9|1329.4|1328.2|34
1628208010000|2021-08-06 00:00:10|1329.5|1328.3|1330.2|1329|1330.5|1329.3|1329.4|1328.2|24
1628208020000|2021-08-06 00:00:20|1330.4|1329.2|1330.8|1329.6|1330.9|1329.7|1330.4|1329.2|31
1628208030000|2021-08-06 00:00:30|1330.7|1329.5|1330.6|1329.4|1330.9|1329.7|1330.6|1329.4|11
1628208040000|2021-08-06 00:00:40|1330.7|1329.5|1330.5|1329.3|1331.1|1329.9|1330.5|1329.3|19
1628208050000|2021-08-06 00:00:50|1330.6|1329.4|1330.9|1329.7|1330.9|1329.7|1330.1|1328.9|9
1628208060000|2021-08-06 00:01:00|1330.8|1329.6|1330.3|1329.1|1330.8|1329.6|1329.8|1328.6|10
1628208070000|2021-08-06 00:01:10|1330.2|1329|1329.8|1328.6|1330.2|1329|1329.8|1328.6|5
1628208080000|2021-08-06 00:01:20|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|6
1628208090000|2021-08-06 00:01:30|1329.7|1328.5|1329.8|1328.6|1329.9|1328.7|1329.7|1328.5|3
1628208100000|2021-08-06 00:01:40|1329.9|1328.7|1329.8|1328.6|1330.3|1329.1|1329.8|1328.6|20
1628208110000|2021-08-06 00:01:50|||||||||1
1628208120000|2021-08-06 00:02:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|11
1628208130000|2021-08-06 00:02:10|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|5
1628208140000|2021-08-06 00:02:20|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.3|1328.1|9
1628208150000|2021-08-06 00:02:30|1329.3|1328.1|1328.8|1327.6|1329.3|1328.1|1328.8|1327.6|6
1628208160000|2021-08-06 00:02:40|1328.3|1327.1|1328.6|1327.4|1328.8|1327.6|1328.3|1327.1|17
1628208170000|2021-08-06 00:02:50|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|9
1628208180000|2021-08-06 00:03:00|1328.7|1327.5|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|5
1628208190000|2021-08-06 00:03:10|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|2
1628208200000|2021-08-06 00:03:20|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|1
1628208210000|2021-08-06 00:03:30|1328.5|1327.3|1327.6|1326.4|1328.5|1327.3|1327.6|1326.4|15
1628208220000|2021-08-06 00:03:40|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|8
1628208230000|2021-08-06 00:03:50|1327.6|1326.4|1327.6|1326.4|1327.7|1326.5|1327.4|1326.2|8
1628208240000|2021-08-06 00:04:00|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|5
1628208260000|2021-08-06 00:04:20|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|2
1628208270000|2021-08-06 00:04:30|1327.4|1326.2|1327.8|1326.6|1327.8|1326.6|1327.4|1326.2|11
1628208280000|2021-08-06 00:04:40|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|6
1628208290000|2021-08-06 00:04:50|1327.6|1326.4|1327.8|1326.6|1327.8|1326.6|1327.6|1326.4|3
1628208300000|2021-08-06 00:05:00|1327.5|1326.3|1327.2|1326|1327.5|1326.3|1327.2|1326|30
1628208310000|2021-08-06 00:05:10|1327.3|1326.1|1327.6|1326.4|1327.6|1326.4|1327.3|1326.1|37
1628208320000|2021-08-06 00:05:20|1327.7|1326.5|1328|1326.8|1328|1326.8|1327.4|1326.2|5
1628208330000|2021-08-06 00:05:30|1328.4|1327.2|1328.8|1327.6|1329|1327.8|1328.4|1327.2|31
1628208340000|2021-08-06 00:05:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|7
1628208350000|2021-08-06 00:05:50|1329.2|1328|1329.1|1327.9|1329.2|1328|1328.9|1327.7|6
1628208360000|2021-08-06 00:06:00|1329.2|1328|1328.7|1327.5|1329.2|1328|1328.7|1327.5|35
1628208370000|2021-08-06 00:06:10|1328.5|1327.3|1328.8|1327.6|1328.8|1327.6|1328.3|1327.1|43
1628208380000|2021-08-06 00:06:20|1328.9|1327.7|1329.2|1328|1329.5|1328.3|1328.9|1327.7|29
1628208390000|2021-08-06 00:06:30|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|14
1628208410000|2021-08-06 00:06:50|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|0
1628208420000|2021-08-06 00:07:00|1328.9|1327.7|1329.1|1327.9|1329.2|1328|1328.9|1327.7|2
1628208430000|2021-08-06 00:07:10|1328.9|1327.7|1328.3|1327.1|1328.9|1327.7|1328.3|1327.1|5
1628208440000|2021-08-06 00:07:20|1328.2|1327|1328.2|1327|1328.3|1327.1|1328.2|1327|2
1628208450000|2021-08-06 00:07:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328|1326.8|2
1628208460000|2021-08-06 00:07:40|1328.3|1327.1|1327.8|1326.6|1328.3|1327.1|1327.8|1326.6|29
1628208470000|2021-08-06 00:07:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1628208480000|2021-08-06 00:08:00|1327.8|1326.6|1328.1|1326.9|1328.1|1326.9|1327.8|1326.6|9
1628208490000|2021-08-06 00:08:10|1328|1326.8|1327.7|1326.5|1328|1326.8|1327.7|1326.5|5
1628208510000|2021-08-06 00:08:30|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|3
1628208530000|2021-08-06 00:08:50|||||||||8
1628208540000|2021-08-06 00:09:00|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|33
1628208550000|2021-08-06 00:09:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|23
1628208560000|2021-08-06 00:09:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|11
1628208570000|2021-08-06 00:09:30|1327.4|1326.2|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|1
1628208580000|2021-08-06 00:09:40|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|3
1628208610000|2021-08-06 00:10:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1
1628208620000|2021-08-06 00:10:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|1
1628208650000|2021-08-06 00:10:50|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|5
1628208660000|2021-08-06 00:11:00|||||||||2
1628208670000|2021-08-06 00:11:10|1328.2|1327|1328.1|1326.9|1328.4|1327.2|1328|1326.8|27
1628208680000|2021-08-06 00:11:20|||||||||4
1628208690000|2021-08-06 00:11:30|1327.7|1326.5|1327.8|1326.6|1327.9|1326.7|1327.7|1326.5|18
1628208700000|2021-08-06 00:11:40|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|1
1628208710000|2021-08-06 00:11:50|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1327.9|1326.7|2
1628208720000|2021-08-06 00:12:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1628208740000|2021-08-06 00:12:20|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|16
1628208750000|2021-08-06 00:12:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|4
1628208760000|2021-08-06 00:12:40|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|15
1628208770000|2021-08-06 00:12:50|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|27
1628208780000|2021-08-06 00:13:00|1327.5|1326.3|1327.1|1325.9|1327.5|1326.3|1327.1|1325.9|43
1628208790000|2021-08-06 00:13:10|1327.2|1326|1327.3|1326.1|1327.4|1326.2|1327.1|1325.9|15
1628208800000|2021-08-06 00:13:20|1327.4|1326.2|1327.8|1326.6|1327.8|1326.6|1327.4|1326.2|11
1628208810000|2021-08-06 00:13:30|||||||||1
1628208820000|2021-08-06 00:13:40|1327.6|1326.4|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|4
1628208830000|2021-08-06 00:13:50|1327.5|1326.3|1328.5|1327.3|1328.5|1327.3|1327.2|1326|47
1628208840000|2021-08-06 00:14:00|||||||||2
1628208850000|2021-08-06 00:14:10|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|3
1628208860000|2021-08-06 00:14:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1628208870000|2021-08-06 00:14:30|1327.9|1326.7|1328.3|1327.1|1328.3|1327.1|1327.9|1326.7|35
1628208880000|2021-08-06 00:14:40|||||||||4
1628208900000|2021-08-06 00:15:00|1328.4|1327.2|1328.8|1327.6|1328.8|1327.6|1328.3|1327.1|18
1628208910000|2021-08-06 00:15:10|1328.9|1327.7|1329.2|1328|1329.3|1328.1|1328.9|1327.7|12
1628208920000|2021-08-06 00:15:20|||||||||6
1628208940000|2021-08-06 00:15:40|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|4
1628208950000|2021-08-06 00:15:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1628208960000|2021-08-06 00:16:00|||||||||1
1628208970000|2021-08-06 00:16:10|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|1
1628208980000|2021-08-06 00:16:20|||||||||7
1628208990000|2021-08-06 00:16:30|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|1
1628209000000|2021-08-06 00:16:40|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|3
1628209010000|2021-08-06 00:16:50|||||||||1
1628209020000|2021-08-06 00:17:00|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|2
1628209030000|2021-08-06 00:17:10|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|9
1628209040000|2021-08-06 00:17:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1628209050000|2021-08-06 00:17:30|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|25
1628209060000|2021-08-06 00:17:40|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|1
1628209070000|2021-08-06 00:17:50|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|3
1628209080000|2021-08-06 00:18:00|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.1|1327.9|10
1628209090000|2021-08-06 00:18:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1628209100000|2021-08-06 00:18:20|||||||||3
1628209110000|2021-08-06 00:18:30|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|3
1628209120000|2021-08-06 00:18:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|4
1628209130000|2021-08-06 00:18:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|11
1628209140000|2021-08-06 00:19:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.2|1328|8
1628209160000|2021-08-06 00:19:20|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1
1628209170000|2021-08-06 00:19:30|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.2|1328|1
1628209210000|2021-08-06 00:20:10|1329.2|1328|1328.8|1327.6|1329.2|1328|1328.8|1327.6|7
1628209240000|2021-08-06 00:20:40|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|2
1628209260000|2021-08-06 00:21:00|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|1
1628209270000|2021-08-06 00:21:10|||||||||1
1628209310000|2021-08-06 00:21:50|||||||||1
1628209370000|2021-08-06 00:22:50|||||||||1
1628209380000|2021-08-06 00:23:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|4
1628209390000|2021-08-06 00:23:10|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|0
1628209400000|2021-08-06 00:23:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|0
1628209470000|2021-08-06 00:24:30|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1628209490000|2021-08-06 00:24:50|1328.7|1327.5|1328.3|1327.1|1328.7|1327.5|1328.3|1327.1|6
1628209500000|2021-08-06 00:25:00|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.9|1326.7|3
1628209550000|2021-08-06 00:25:50|||||||||3
1628209560000|2021-08-06 00:26:00|||||||||2
1628209570000|2021-08-06 00:26:10|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|14
1628209580000|2021-08-06 00:26:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1628209590000|2021-08-06 00:26:30|||||||||1
1628209620000|2021-08-06 00:27:00|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.1|1326.9|2
1628209650000|2021-08-06 00:27:30|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|2
1628209680000|2021-08-06 00:28:00|1327.8|1326.6|1327.3|1326.1|1327.8|1326.6|1327.3|1326.1|10
1628209690000|2021-08-06 00:28:10|1327.4|1326.2|1327.8|1326.6|1327.8|1326.6|1327.4|1326.2|3
1628209710000|2021-08-06 00:28:30|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|0
1628209720000|2021-08-06 00:28:40|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|1
1628209740000|2021-08-06 00:29:00|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1328|1326.8|8
1628209770000|2021-08-06 00:29:30|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.9|1326.7|1
1628209780000|2021-08-06 00:29:40|1328.1|1326.9|1327.8|1326.6|1328.1|1326.9|1327.8|1326.6|1
1628209790000|2021-08-06 00:29:50|1328.1|1326.9|1328|1326.8|1328.2|1327|1328|1326.8|3
1628209810000|2021-08-06 00:30:10|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|0
1628209820000|2021-08-06 00:30:20|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|1
1628209860000|2021-08-06 00:31:00|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|4
1628209910000|2021-08-06 00:31:50|1327.4|1326.2|1327.4|1326.2|1327.8|1326.6|1327.4|1326.2|6
1628209930000|2021-08-06 00:32:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|3
1628209970000|2021-08-06 00:32:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628209980000|2021-08-06 00:33:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|2
1628210000000|2021-08-06 00:33:20|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1628210030000|2021-08-06 00:33:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1628210040000|2021-08-06 00:34:00|||||||||2
1628210060000|2021-08-06 00:34:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1628210070000|2021-08-06 00:34:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1628210150000|2021-08-06 00:35:50|1327.4|1326.2|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|8
1628210160000|2021-08-06 00:36:00|1327.3|1326.1|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|8
1628210170000|2021-08-06 00:36:10|1327.2|1326|1326.4|1325.2|1327.2|1326|1326.3|1325.1|20
1628210180000|2021-08-06 00:36:20|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|2
1628210190000|2021-08-06 00:36:30|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1628210210000|2021-08-06 00:36:50|1326.6|1325.4|1326.8|1325.6|1326.8|1325.6|1326.6|1325.4|1
1628210220000|2021-08-06 00:37:00|||||||||3
1628210240000|2021-08-06 00:37:20|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|6
1628210250000|2021-08-06 00:37:30|1327.1|1325.9|1326.8|1325.6|1327.1|1325.9|1326.8|1325.6|2
1628210260000|2021-08-06 00:37:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1628210270000|2021-08-06 00:37:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|2
1628210280000|2021-08-06 00:38:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|3
1628210310000|2021-08-06 00:38:30|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|5
1628210390000|2021-08-06 00:39:50|||||||||4
1628210400000|2021-08-06 00:40:00|||||||||1
1628210410000|2021-08-06 00:40:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1628210450000|2021-08-06 00:40:50|||||||||3
1628210460000|2021-08-06 00:41:00|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|3
1628210470000|2021-08-06 00:41:10|||||||||1
1628210500000|2021-08-06 00:41:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1628210510000|2021-08-06 00:41:50|||||||||2
1628210520000|2021-08-06 00:42:00|1326.8|1325.6|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|1
1628210530000|2021-08-06 00:42:10|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|0
1628210540000|2021-08-06 00:42:20|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|3
1628210550000|2021-08-06 00:42:30|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1628210570000|2021-08-06 00:42:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|16
1628210580000|2021-08-06 00:43:00|1325.7|1324.5|1325.7|1324.5|1325.8|1324.6|1325.6|1324.4|4
1628210590000|2021-08-06 00:43:10|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|2
1628210630000|2021-08-06 00:43:50|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1628210650000|2021-08-06 00:44:10|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|1
1628210690000|2021-08-06 00:44:50|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1628210720000|2021-08-06 00:45:20|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|1
1628210740000|2021-08-06 00:45:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628210750000|2021-08-06 00:45:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628210770000|2021-08-06 00:46:10|1325.9|1324.7|1326.3|1325.1|1326.3|1325.1|1325.9|1324.7|11
1628210780000|2021-08-06 00:46:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1628210810000|2021-08-06 00:46:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1628210850000|2021-08-06 00:47:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|2
1628210860000|2021-08-06 00:47:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1
1628210880000|2021-08-06 00:48:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1
1628210890000|2021-08-06 00:48:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628210920000|2021-08-06 00:48:40|1326.5|1325.3|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|3
1628210930000|2021-08-06 00:48:50|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|2
1628210940000|2021-08-06 00:49:00|||||||||1
1628210960000|2021-08-06 00:49:20|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.4|1325.2|5
1628211000000|2021-08-06 00:50:00|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|1
1628211010000|2021-08-06 00:50:10|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1325.9|1324.7|2
1628211020000|2021-08-06 00:50:20|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|0
1628211030000|2021-08-06 00:50:30|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1628211050000|2021-08-06 00:50:50|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1628211060000|2021-08-06 00:51:00|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|0
1628211090000|2021-08-06 00:51:30|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628211100000|2021-08-06 00:51:40|1325.7|1324.5|1326|1324.8|1326|1324.8|1325.7|1324.5|8
1628211120000|2021-08-06 00:52:00|1326.1|1324.9|1325.8|1324.6|1326.1|1324.9|1325.8|1324.6|3
1628211160000|2021-08-06 00:52:40|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1628211180000|2021-08-06 00:53:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628211210000|2021-08-06 00:53:30|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628211220000|2021-08-06 00:53:40|1325.5|1324.3|1325.3|1324.1|1325.5|1324.3|1325.2|1324|9
1628211230000|2021-08-06 00:53:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|12
1628211260000|2021-08-06 00:54:20|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|0
1628211270000|2021-08-06 00:54:30|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|4
1628211300000|2021-08-06 00:55:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326|1324.8|2
1628211310000|2021-08-06 00:55:10|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1628211320000|2021-08-06 00:55:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1628211340000|2021-08-06 00:55:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1
1628211360000|2021-08-06 00:56:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|3
1628211370000|2021-08-06 00:56:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1628211410000|2021-08-06 00:56:50|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326|1324.8|0
1628211420000|2021-08-06 00:57:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1628211430000|2021-08-06 00:57:10|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|0
1628211440000|2021-08-06 00:57:20|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|0
1628211450000|2021-08-06 00:57:30|1326|1324.8|1326|1324.8|1326.1|1324.9|1326|1324.8|0
1628211470000|2021-08-06 00:57:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1628211500000|2021-08-06 00:58:20|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628211540000|2021-08-06 00:59:00|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628211570000|2021-08-06 00:59:30|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1
1628211590000|2021-08-06 00:59:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628211600000|2021-08-06 01:00:00|1325.9|1324.7|1326.8|1325.6|1326.9|1325.7|1325.9|1324.7|16
1628211610000|2021-08-06 01:00:10|1326.7|1325.5|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|4
1628211620000|2021-08-06 01:00:20|1326.6|1325.4|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|10
1628211630000|2021-08-06 01:00:30|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|7
1628211640000|2021-08-06 01:00:40|1326.4|1325.2|1326.9|1325.7|1326.9|1325.7|1326.4|1325.2|3
1628211650000|2021-08-06 01:00:50|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|10
1628211660000|2021-08-06 01:01:00|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|4
1628211670000|2021-08-06 01:01:10|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|3
1628211680000|2021-08-06 01:01:20|1326.8|1325.6|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|2
1628211690000|2021-08-06 01:01:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1628211700000|2021-08-06 01:01:40|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|1
1628211710000|2021-08-06 01:01:50|1326.5|1325.3|1326.6|1325.4|1326.7|1325.5|1326.5|1325.3|0
1628211720000|2021-08-06 01:02:00|1326.5|1325.3|1326.9|1325.7|1326.9|1325.7|1326.5|1325.3|14
1628211730000|2021-08-06 01:02:10|||||||||11
1628211740000|2021-08-06 01:02:20|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|3
1628211750000|2021-08-06 01:02:30|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|1
1628211760000|2021-08-06 01:02:40|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.5|1325.3|0
1628211770000|2021-08-06 01:02:50|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.3|1325.1|2
1628211780000|2021-08-06 01:03:00|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1326|1324.8|2
1628211790000|2021-08-06 01:03:10|1326.2|1325|1326.1|1324.9|1326.2|1325|1325.9|1324.7|1
1628211800000|2021-08-06 01:03:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1628211840000|2021-08-06 01:04:00|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1326.1|1324.9|4
1628211860000|2021-08-06 01:04:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1628211870000|2021-08-06 01:04:30|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|1
1628211890000|2021-08-06 01:04:50|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|0
1628211900000|2021-08-06 01:05:00|1326.1|1324.9|1326.1|1324.9|1326.2|1325|1326|1324.8|5
1628211910000|2021-08-06 01:05:10|1326|1324.8|1325.8|1324.6|1326.1|1324.9|1325.8|1324.6|1
1628211920000|2021-08-06 01:05:20|1325.9|1324.7|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|2
1628211930000|2021-08-06 01:05:30|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1628211940000|2021-08-06 01:05:40|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|1
1628211950000|2021-08-06 01:05:50|1326|1324.8|1326.2|1325|1326.2|1325|1326|1324.8|1
1628211960000|2021-08-06 01:06:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|3
1628211970000|2021-08-06 01:06:10|1326|1324.8|1326.2|1325|1326.2|1325|1326|1324.8|2
1628211990000|2021-08-06 01:06:30|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|1
1628212000000|2021-08-06 01:06:40|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|2
1628212010000|2021-08-06 01:06:50|1325.8|1324.6|1326.1|1324.9|1326.1|1324.9|1325.7|1324.5|14
1628212020000|2021-08-06 01:07:00|1326|1324.8|1325.8|1324.6|1326|1324.8|1325.8|1324.6|3
1628212030000|2021-08-06 01:07:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1628212040000|2021-08-06 01:07:20|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|2
1628212050000|2021-08-06 01:07:30|1325.7|1324.5|1326.3|1325.1|1326.3|1325.1|1325.6|1324.4|11
1628212060000|2021-08-06 01:07:40|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326|1324.8|13
1628212070000|2021-08-06 01:07:50|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.3|1325.1|1
1628212080000|2021-08-06 01:08:00|1326.6|1325.4|1326|1324.8|1326.6|1325.4|1326|1324.8|4
1628212090000|2021-08-06 01:08:10|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|2
1628212100000|2021-08-06 01:08:20|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|2
1628212110000|2021-08-06 01:08:30|1326.2|1325|1326.2|1325|1326.3|1325.1|1326.2|1325|0
1628212120000|2021-08-06 01:08:40|1326.3|1325.1|1326.2|1325|1326.6|1325.4|1326.2|1325|4
1628212130000|2021-08-06 01:08:50|1326.1|1324.9|1326.2|1325|1326.3|1325.1|1326.1|1324.9|1
1628212140000|2021-08-06 01:09:00|1326.1|1324.9|1326.1|1324.9|1326.2|1325|1326|1324.8|12
1628212150000|2021-08-06 01:09:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|5
1628212170000|2021-08-06 01:09:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.2|1325|3
1628212180000|2021-08-06 01:09:40|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|1
1628212190000|2021-08-06 01:09:50|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|1
1628212200000|2021-08-06 01:10:00|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|2
1628212210000|2021-08-06 01:10:10|1326|1324.8|1326|1324.8|1326.1|1324.9|1326|1324.8|0
1628212230000|2021-08-06 01:10:30|||||||||9
1628212240000|2021-08-06 01:10:40|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|1
1628212260000|2021-08-06 01:11:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1
1628212270000|2021-08-06 01:11:10|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|1
1628212280000|2021-08-06 01:11:20|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|0
1628212290000|2021-08-06 01:11:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1
1628212300000|2021-08-06 01:11:40|1326.2|1325|1326.6|1325.4|1326.6|1325.4|1326.2|1325|4
1628212310000|2021-08-06 01:11:50|1326.7|1325.5|1327|1325.8|1327|1325.8|1326.7|1325.5|5
1628212320000|2021-08-06 01:12:00|1326.8|1325.6|1326.6|1325.4|1326.8|1325.6|1326.3|1325.1|6
1628212330000|2021-08-06 01:12:10|1326.4|1325.2|1326.6|1325.4|1326.8|1325.6|1326.4|1325.2|2
1628212340000|2021-08-06 01:12:20|1326.4|1325.2|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|0
1628212360000|2021-08-06 01:12:40|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1
1628212380000|2021-08-06 01:13:00|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.8|1324.6|2
1628212390000|2021-08-06 01:13:10|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|2
1628212400000|2021-08-06 01:13:20|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628212410000|2021-08-06 01:13:30|1325.7|1324.5|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|1
1628212420000|2021-08-06 01:13:40|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|1
1628212430000|2021-08-06 01:13:50|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628212440000|2021-08-06 01:14:00|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1628212450000|2021-08-06 01:14:10|1325.9|1324.7|1326.3|1325.1|1326.4|1325.2|1325.9|1324.7|3
1628212460000|2021-08-06 01:14:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|2
1628212470000|2021-08-06 01:14:30|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|2
1628212480000|2021-08-06 01:14:40|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|2
1628212490000|2021-08-06 01:14:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|14
1628212500000|2021-08-06 01:15:00|1327.3|1326.1|1327.5|1326.3|1327.8|1326.6|1327.3|1326.1|22
1628212510000|2021-08-06 01:15:10|1327.6|1326.4|1327.6|1326.4|1327.9|1326.7|1327.6|1326.4|13
1628212520000|2021-08-06 01:15:20|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.3|1326.1|18
1628212530000|2021-08-06 01:15:30|1327.8|1326.6|1327.3|1326.1|1327.8|1326.6|1327.3|1326.1|12
1628212540000|2021-08-06 01:15:40|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|5
1628212550000|2021-08-06 01:15:50|1327.2|1326|1327.2|1326|1327.4|1326.2|1327.2|1326|6
1628212560000|2021-08-06 01:16:00|1327.3|1326.1|1326.8|1325.6|1327.3|1326.1|1326.7|1325.5|44
1628212570000|2021-08-06 01:16:10|1326.7|1325.5|1326.8|1325.6|1327.1|1325.9|1326.7|1325.5|6
1628212590000|2021-08-06 01:16:30|1326.6|1325.4|1326.3|1325.1|1326.6|1325.4|1326.3|1325.1|9
1628212600000|2021-08-06 01:16:40|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|1
1628212610000|2021-08-06 01:16:50|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|10
1628212620000|2021-08-06 01:17:00|1326.7|1325.5|1326.7|1325.5|1326.8|1325.6|1326.6|1325.4|3
1628212640000|2021-08-06 01:17:20|||||||||25
1628212650000|2021-08-06 01:17:30|1326.8|1325.6|1327.3|1326.1|1327.6|1326.4|1326.8|1325.6|10
1628212660000|2021-08-06 01:17:40|||||||||1
1628212670000|2021-08-06 01:17:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1628212690000|2021-08-06 01:18:10|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|2
1628212700000|2021-08-06 01:18:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1628212710000|2021-08-06 01:18:30|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|2
1628212720000|2021-08-06 01:18:40|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|3
1628212730000|2021-08-06 01:18:50|1327.9|1326.7|1328.2|1327|1328.2|1327|1327.9|1326.7|10
1628212740000|2021-08-06 01:19:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1628212750000|2021-08-06 01:19:10|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|0
1628212770000|2021-08-06 01:19:30|1328|1326.8|1328.4|1327.2|1328.5|1327.3|1328|1326.8|22
1628212780000|2021-08-06 01:19:40|1328.5|1327.3|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|3
1628212790000|2021-08-06 01:19:50|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|15
1628212810000|2021-08-06 01:20:10|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.7|1327.5|4
1628212820000|2021-08-06 01:20:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|0
1628212830000|2021-08-06 01:20:30|1328.9|1327.7|1328.5|1327.3|1328.9|1327.7|1328.5|1327.3|12
1628212840000|2021-08-06 01:20:40|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|3
1628212860000|2021-08-06 01:21:00|||||||||5
1628212880000|2021-08-06 01:21:20|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|8
1628212900000|2021-08-06 01:21:40|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|1
1628212910000|2021-08-06 01:21:50|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|2
1628212920000|2021-08-06 01:22:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|2
1628212940000|2021-08-06 01:22:20|1328.9|1327.7|1329.2|1328|1329.3|1328.1|1328.8|1327.6|8
1628212960000|2021-08-06 01:22:40|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1628212970000|2021-08-06 01:22:50|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.2|1328|7
1628212980000|2021-08-06 01:23:00|1329.5|1328.3|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|13
1628212990000|2021-08-06 01:23:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|3
1628213000000|2021-08-06 01:23:20|||||||||6
1628213010000|2021-08-06 01:23:30|1329.6|1328.4|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|10
1628213030000|2021-08-06 01:23:50|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|1
1628213080000|2021-08-06 01:24:40|1329.3|1328.1|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|8
1628213090000|2021-08-06 01:24:50|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1628213100000|2021-08-06 01:25:00|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|2
1628213130000|2021-08-06 01:25:30|||||||||1
1628213140000|2021-08-06 01:25:40|1329.4|1328.2|1329.2|1328|1329.5|1328.3|1329.2|1328|9
1628213150000|2021-08-06 01:25:50|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|2
1628213160000|2021-08-06 01:26:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628213170000|2021-08-06 01:26:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|16
1628213180000|2021-08-06 01:26:20|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|3
1628213190000|2021-08-06 01:26:30|1328.7|1327.5|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|18
1628213200000|2021-08-06 01:26:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|3
1628213220000|2021-08-06 01:27:00|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.4|1327.2|3
1628213230000|2021-08-06 01:27:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|20
1628213240000|2021-08-06 01:27:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|3
1628213250000|2021-08-06 01:27:30|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|3
1628213280000|2021-08-06 01:28:00|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|6
1628213290000|2021-08-06 01:28:10|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|4
1628213310000|2021-08-06 01:28:30|1328.9|1327.7|1329.1|1327.9|1329.2|1328|1328.9|1327.7|20
1628213330000|2021-08-06 01:28:50|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|0
1628213340000|2021-08-06 01:29:00|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|10
1628213370000|2021-08-06 01:29:30|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|2
1628213400000|2021-08-06 01:30:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|6
1628213410000|2021-08-06 01:30:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|22
1628213420000|2021-08-06 01:30:20|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|2
1628213430000|2021-08-06 01:30:30|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1628213440000|2021-08-06 01:30:40|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|0
1628213480000|2021-08-06 01:31:20|||||||||1
1628213500000|2021-08-06 01:31:40|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|9
1628213510000|2021-08-06 01:31:50|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1628213520000|2021-08-06 01:32:00|1330.3|1329.1|1330.1|1328.9|1330.4|1329.2|1330.1|1328.9|17
1628213530000|2021-08-06 01:32:10|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1628213550000|2021-08-06 01:32:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1628213560000|2021-08-06 01:32:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1628213580000|2021-08-06 01:33:00|||||||||1
1628213620000|2021-08-06 01:33:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1628213630000|2021-08-06 01:33:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1628213640000|2021-08-06 01:34:00|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|2
1628213650000|2021-08-06 01:34:10|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1628213660000|2021-08-06 01:34:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1628213690000|2021-08-06 01:34:50|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|0
1628213700000|2021-08-06 01:35:00|||||||||18
1628213720000|2021-08-06 01:35:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|31
1628213730000|2021-08-06 01:35:30|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|8
1628213760000|2021-08-06 01:36:00|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|10
1628213770000|2021-08-06 01:36:10|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|5
1628213780000|2021-08-06 01:36:20|||||||||2
1628213790000|2021-08-06 01:36:30|||||||||1
1628213800000|2021-08-06 01:36:40|||||||||1
1628213820000|2021-08-06 01:37:00|||||||||1
1628213860000|2021-08-06 01:37:40|||||||||4
1628213880000|2021-08-06 01:38:00|1330.7|1329.5|1330.3|1329.1|1330.7|1329.5|1330.3|1329.1|13
1628213890000|2021-08-06 01:38:10|||||||||1
1628213910000|2021-08-06 01:38:30|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.2|1329|5
1628213940000|2021-08-06 01:39:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1628213950000|2021-08-06 01:39:10|1330.2|1329|1330.1|1328.9|1330.2|1329|1330|1328.8|7
1628213960000|2021-08-06 01:39:20|1329.9|1328.7|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|0
1628213970000|2021-08-06 01:39:30|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|0
1628213980000|2021-08-06 01:39:40|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|0
1628213990000|2021-08-06 01:39:50|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|0
1628214000000|2021-08-06 01:40:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1628214010000|2021-08-06 01:40:10|1330.1|1328.9|1329.9|1328.7|1330.2|1329|1329.9|1328.7|1
1628214020000|2021-08-06 01:40:20|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1628214030000|2021-08-06 01:40:30|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|2
1628214040000|2021-08-06 01:40:40|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1628214070000|2021-08-06 01:41:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|7
1628214080000|2021-08-06 01:41:20|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1628214100000|2021-08-06 01:41:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1628214120000|2021-08-06 01:42:00|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|4
1628214180000|2021-08-06 01:43:00|||||||||2
1628214210000|2021-08-06 01:43:30|1329.5|1328.3|1329.6|1328.4|1329.7|1328.5|1329.5|1328.3|15
1628214220000|2021-08-06 01:43:40|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|0
1628214230000|2021-08-06 01:43:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1628214240000|2021-08-06 01:44:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|2
1628214250000|2021-08-06 01:44:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|22
1628214260000|2021-08-06 01:44:20|1329.2|1328|1329.2|1328|1329.5|1328.3|1329.2|1328|35
1628214270000|2021-08-06 01:44:30|1329.3|1328.1|1329.5|1328.3|1329.5|1328.3|1329.2|1328|47
1628214280000|2021-08-06 01:44:40|||||||||1
1628214310000|2021-08-06 01:45:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|5
1628214320000|2021-08-06 01:45:20|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|38
1628214330000|2021-08-06 01:45:30|1329.2|1328|1329.5|1328.3|1329.5|1328.3|1329.2|1328|10
1628214340000|2021-08-06 01:45:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|13
1628214390000|2021-08-06 01:46:30|||||||||17
1628214400000|2021-08-06 01:46:40|||||||||18
1628214410000|2021-08-06 01:46:50|||||||||14
1628214420000|2021-08-06 01:47:00|||||||||9
1628214440000|2021-08-06 01:47:20|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329|1327.8|11
1628214460000|2021-08-06 01:47:40|1328.9|1327.7|1328.6|1327.4|1328.9|1327.7|1328.6|1327.4|33
1628214470000|2021-08-06 01:47:50|1328.7|1327.5|1329.2|1328|1329.2|1328|1328.7|1327.5|11
1628214480000|2021-08-06 01:48:00|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|4
1628214490000|2021-08-06 01:48:10|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|0
1628214500000|2021-08-06 01:48:20|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|2
1628214510000|2021-08-06 01:48:30|||||||||2
1628214550000|2021-08-06 01:49:10|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|1
1628214560000|2021-08-06 01:49:20|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1628214570000|2021-08-06 01:49:30|1329.2|1328|1329.1|1327.9|1329.2|1328|1329|1327.8|0
1628214590000|2021-08-06 01:49:50|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1628214610000|2021-08-06 01:50:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1628214620000|2021-08-06 01:50:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628214660000|2021-08-06 01:51:00|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1628214680000|2021-08-06 01:51:20|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1628214690000|2021-08-06 01:51:30|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|0
1628214700000|2021-08-06 01:51:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628214720000|2021-08-06 01:52:00|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1628214760000|2021-08-06 01:52:40|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|17
1628214830000|2021-08-06 01:53:50|||||||||1
1628214850000|2021-08-06 01:54:10|1328.9|1327.7|1329.1|1327.9|1329.2|1328|1328.9|1327.7|21
1628214870000|2021-08-06 01:54:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1628214880000|2021-08-06 01:54:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1628214890000|2021-08-06 01:54:50|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|0
1628214900000|2021-08-06 01:55:00|1329.3|1328.1|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|11
1628215000000|2021-08-06 01:56:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628215010000|2021-08-06 01:56:50|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|5
1628215050000|2021-08-06 01:57:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628215060000|2021-08-06 01:57:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|22
1628215070000|2021-08-06 01:57:50|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1628215110000|2021-08-06 01:58:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1628215130000|2021-08-06 01:58:50|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1628215140000|2021-08-06 01:59:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1628215170000|2021-08-06 01:59:30|1328.8|1327.6|1329|1327.8|1329.1|1327.9|1328.8|1327.6|3
1628215190000|2021-08-06 01:59:50|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1328.9|1327.7|0
1628215200000|2021-08-06 02:00:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|6
1628215210000|2021-08-06 02:00:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|3
1628215220000|2021-08-06 02:00:20|1329.4|1328.2|1329.5|1328.3|1329.6|1328.4|1329.4|1328.2|6
1628215240000|2021-08-06 02:00:40|1329.6|1328.4|1330.1|1328.9|1330.1|1328.9|1329.6|1328.4|8
1628215250000|2021-08-06 02:00:50|||||||||2
1628215270000|2021-08-06 02:01:10|1330.2|1329|1330.4|1329.2|1330.5|1329.3|1330.2|1329|5
1628215280000|2021-08-06 02:01:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1628215290000|2021-08-06 02:01:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|9
1628215300000|2021-08-06 02:01:40|||||||||1
1628215320000|2021-08-06 02:02:00|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|2
1628215330000|2021-08-06 02:02:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1628215350000|2021-08-06 02:02:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1628215360000|2021-08-06 02:02:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|2
1628215370000|2021-08-06 02:02:50|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|7
1628215380000|2021-08-06 02:03:00|1330.2|1329|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|1
1628215390000|2021-08-06 02:03:10|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|0
1628215410000|2021-08-06 02:03:30|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1628215420000|2021-08-06 02:03:40|1330.2|1329|1330.3|1329.1|1330.4|1329.2|1330.2|1329|2
1628215440000|2021-08-06 02:04:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1628215460000|2021-08-06 02:04:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|2
1628215510000|2021-08-06 02:05:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|5
1628215520000|2021-08-06 02:05:20|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|2
1628215530000|2021-08-06 02:05:30|||||||||1
1628215550000|2021-08-06 02:05:50|1330.6|1329.4|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|2
1628215560000|2021-08-06 02:06:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1628215570000|2021-08-06 02:06:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|9
1628215580000|2021-08-06 02:06:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1628215590000|2021-08-06 02:06:30|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1628215600000|2021-08-06 02:06:40|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|2
1628215610000|2021-08-06 02:06:50|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|0
1628215620000|2021-08-06 02:07:00|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1628215630000|2021-08-06 02:07:10|1330.6|1329.4|1330.9|1329.7|1330.9|1329.7|1330.5|1329.3|15
1628215660000|2021-08-06 02:07:40|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|6
1628215680000|2021-08-06 02:08:00|||||||||27
1628215690000|2021-08-06 02:08:10|||||||||33
1628215730000|2021-08-06 02:08:50|||||||||1
1628215740000|2021-08-06 02:09:00|||||||||2
1628215750000|2021-08-06 02:09:10|1331|1329.8|1331.2|1330|1331.2|1330|1331|1329.8|13
1628215760000|2021-08-06 02:09:20|1331.1|1329.9|1331.2|1330|1331.2|1330|1330.9|1329.7|10
1628215790000|2021-08-06 02:09:50|||||||||2
1628215800000|2021-08-06 02:10:00|||||||||1
1628215810000|2021-08-06 02:10:10|||||||||7
1628215830000|2021-08-06 02:10:30|||||||||1
1628215840000|2021-08-06 02:10:40|||||||||11
1628215850000|2021-08-06 02:10:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|67
1628215880000|2021-08-06 02:11:20|||||||||2
1628215890000|2021-08-06 02:11:30|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1628215900000|2021-08-06 02:11:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1628215910000|2021-08-06 02:11:50|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1628215930000|2021-08-06 02:12:10|1331.2|1330|1330.9|1329.7|1331.2|1330|1330.9|1329.7|1
1628215950000|2021-08-06 02:12:30|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|4
1628215960000|2021-08-06 02:12:40|||||||||1
1628215980000|2021-08-06 02:13:00|||||||||1
1628215990000|2021-08-06 02:13:10|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|4
1628216000000|2021-08-06 02:13:20|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.4|1329.2|2
1628216010000|2021-08-06 02:13:30|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|1
1628216030000|2021-08-06 02:13:50|||||||||1
1628216040000|2021-08-06 02:14:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1628216050000|2021-08-06 02:14:10|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|0
1628216070000|2021-08-06 02:14:30|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1628216090000|2021-08-06 02:14:50|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|4
1628216150000|2021-08-06 02:15:50|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|1
1628216170000|2021-08-06 02:16:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1628216250000|2021-08-06 02:17:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|4
1628216270000|2021-08-06 02:17:50|||||||||2
1628216290000|2021-08-06 02:18:10|||||||||1
1628216390000|2021-08-06 02:19:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|3
1628216440000|2021-08-06 02:20:40|1330|1328.8|1329.8|1328.6|1330|1328.8|1329.8|1328.6|4
1628216450000|2021-08-06 02:20:50|||||||||1
1628216470000|2021-08-06 02:21:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1628216540000|2021-08-06 02:22:20|||||||||1
1628216640000|2021-08-06 02:24:00|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|5
1628216700000|2021-08-06 02:25:00|||||||||2
1628216730000|2021-08-06 02:25:30|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.4|1328.2|3
1628216810000|2021-08-06 02:26:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1628216820000|2021-08-06 02:27:00|||||||||1
1628216830000|2021-08-06 02:27:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.2|1328|4
1628216840000|2021-08-06 02:27:20|||||||||1
1628216940000|2021-08-06 02:29:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628217000000|2021-08-06 02:30:00|1329.3|1328.1|1329.9|1328.7|1329.9|1328.7|1329.3|1328.1|10
1628217010000|2021-08-06 02:30:10|1329.8|1328.6|1329.4|1328.2|1329.8|1328.6|1329.4|1328.2|7
1628217020000|2021-08-06 02:30:20|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|5
1628217030000|2021-08-06 02:30:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|3
1628217040000|2021-08-06 02:30:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1628217070000|2021-08-06 02:31:10|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1628217100000|2021-08-06 02:31:40|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|0
1628217120000|2021-08-06 02:32:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1628217130000|2021-08-06 02:32:10|1329.8|1328.6|1330.6|1329.4|1330.6|1329.4|1329.7|1328.5|9
1628217140000|2021-08-06 02:32:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|3
1628217160000|2021-08-06 02:32:40|||||||||1
1628217180000|2021-08-06 02:33:00|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|11
1628217200000|2021-08-06 02:33:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1628217220000|2021-08-06 02:33:40|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1628217230000|2021-08-06 02:33:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1628217240000|2021-08-06 02:34:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1628217260000|2021-08-06 02:34:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|6
1628217270000|2021-08-06 02:34:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1628217280000|2021-08-06 02:34:40|||||||||4
1628217290000|2021-08-06 02:34:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1628217300000|2021-08-06 02:35:00|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1628217310000|2021-08-06 02:35:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1628217330000|2021-08-06 02:35:30|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|2
1628217340000|2021-08-06 02:35:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|16
1628217350000|2021-08-06 02:35:50|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|7
1628217360000|2021-08-06 02:36:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1628217370000|2021-08-06 02:36:10|1330.9|1329.7|1330.9|1329.7|1331.2|1330|1330.9|1329.7|7
1628217390000|2021-08-06 02:36:30|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1628217410000|2021-08-06 02:36:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1628217420000|2021-08-06 02:37:00|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|23
1628217430000|2021-08-06 02:37:10|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|105
1628217450000|2021-08-06 02:37:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|4
1628217460000|2021-08-06 02:37:40|||||||||11
1628217470000|2021-08-06 02:37:50|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|14
1628217480000|2021-08-06 02:38:00|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.5|1330.3|17
1628217490000|2021-08-06 02:38:10|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1628217510000|2021-08-06 02:38:30|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|0
1628217520000|2021-08-06 02:38:40|1331.5|1330.3|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|0
1628217530000|2021-08-06 02:38:50|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|0
1628217540000|2021-08-06 02:39:00|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|0
1628217550000|2021-08-06 02:39:10|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|5
1628217560000|2021-08-06 02:39:20|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1
1628217570000|2021-08-06 02:39:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|7
1628217580000|2021-08-06 02:39:40|1331.8|1330.6|1331.9|1330.7|1332|1330.8|1331.8|1330.6|23
1628217600000|2021-08-06 02:40:00|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.5|1330.3|6
1628217610000|2021-08-06 02:40:10|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|1
1628217620000|2021-08-06 02:40:20|1331.5|1330.3|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|4
1628217630000|2021-08-06 02:40:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1628217640000|2021-08-06 02:40:40|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|3
1628217660000|2021-08-06 02:41:00|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|5
1628217670000|2021-08-06 02:41:10|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|24
1628217680000|2021-08-06 02:41:20|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1628217720000|2021-08-06 02:42:00|||||||||5
1628217740000|2021-08-06 02:42:20|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|0
1628217760000|2021-08-06 02:42:40|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|16
1628217780000|2021-08-06 02:43:00|1331.1|1329.9|1331.1|1329.9|1331.2|1330|1331.1|1329.9|9
1628217790000|2021-08-06 02:43:10|||||||||1
1628217800000|2021-08-06 02:43:20|||||||||2
1628217840000|2021-08-06 02:44:00|||||||||10
1628217870000|2021-08-06 02:44:30|||||||||1
1628217880000|2021-08-06 02:44:40|||||||||2
1628217890000|2021-08-06 02:44:50|1331|1329.8|1330.8|1329.6|1331.1|1329.9|1330.8|1329.6|7
1628217900000|2021-08-06 02:45:00|||||||||9
1628217910000|2021-08-06 02:45:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|6
1628217920000|2021-08-06 02:45:20|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1628217930000|2021-08-06 02:45:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1628217940000|2021-08-06 02:45:40|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|4
1628217960000|2021-08-06 02:46:00|||||||||1
1628217980000|2021-08-06 02:46:20|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|4
1628217990000|2021-08-06 02:46:30|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|6
1628218000000|2021-08-06 02:46:40|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1628218010000|2021-08-06 02:46:50|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1628218020000|2021-08-06 02:47:00|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|1
1628218030000|2021-08-06 02:47:10|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1628218040000|2021-08-06 02:47:20|1331|1329.8|1331.3|1330.1|1331.3|1330.1|1331|1329.8|10
1628218050000|2021-08-06 02:47:30|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1628218060000|2021-08-06 02:47:40|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|0
1628218100000|2021-08-06 02:48:20|||||||||1
1628218120000|2021-08-06 02:48:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|23
1628218130000|2021-08-06 02:48:50|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|9
1628218140000|2021-08-06 02:49:00|1331.1|1329.9|1331.1|1329.9|1331.2|1330|1331.1|1329.9|2
1628218150000|2021-08-06 02:49:10|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|3
1628218160000|2021-08-06 02:49:20|||||||||6
1628218180000|2021-08-06 02:49:40|||||||||17
1628218190000|2021-08-06 02:49:50|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|0
1628218200000|2021-08-06 02:50:00|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|11
1628218220000|2021-08-06 02:50:20|||||||||8
1628218230000|2021-08-06 02:50:30|1331.2|1330|1331|1329.8|1331.3|1330.1|1331|1329.8|19
1628218240000|2021-08-06 02:50:40|||||||||8
1628218250000|2021-08-06 02:50:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|5
1628218260000|2021-08-06 02:51:00|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|1
1628218270000|2021-08-06 02:51:10|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331|1329.8|19
1628218280000|2021-08-06 02:51:20|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|2
1628218320000|2021-08-06 02:52:00|||||||||1
1628218350000|2021-08-06 02:52:30|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|37
1628218360000|2021-08-06 02:52:40|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|12
1628218370000|2021-08-06 02:52:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|4
1628218380000|2021-08-06 02:53:00|||||||||2
1628218440000|2021-08-06 02:54:00|1331|1329.8|1331|1329.8|1331.1|1329.9|1331|1329.8|8
1628218450000|2021-08-06 02:54:10|1331.1|1329.9|1331.2|1330|1331.2|1330|1331|1329.8|3
1628218460000|2021-08-06 02:54:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1628218470000|2021-08-06 02:54:30|||||||||3
1628218490000|2021-08-06 02:54:50|1331.1|1329.9|1331.3|1330.1|1331.3|1330.1|1331|1329.8|5
1628218500000|2021-08-06 02:55:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331|1329.8|22
1628218510000|2021-08-06 02:55:10|1331|1329.8|1331|1329.8|1331.1|1329.9|1331|1329.8|69
1628218520000|2021-08-06 02:55:20|||||||||1
1628218560000|2021-08-06 02:56:00|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.1|1329.9|4
1628218570000|2021-08-06 02:56:10|1331.1|1329.9|1331.3|1330.1|1331.3|1330.1|1331.1|1329.9|0
1628218580000|2021-08-06 02:56:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1628218600000|2021-08-06 02:56:40|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|0
1628218620000|2021-08-06 02:57:00|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|1
1628218630000|2021-08-06 02:57:10|||||||||1
1628218660000|2021-08-06 02:57:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1628218670000|2021-08-06 02:57:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|8
1628218680000|2021-08-06 02:58:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1628218720000|2021-08-06 02:58:40|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|1
1628218740000|2021-08-06 02:59:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1628218750000|2021-08-06 02:59:10|||||||||1
1628218780000|2021-08-06 02:59:40|||||||||1
1628218790000|2021-08-06 02:59:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|2
1628218800000|2021-08-06 03:00:00|1331.5|1330.3|1331.9|1330.7|1331.9|1330.7|1331.5|1330.3|1
1628218810000|2021-08-06 03:00:10|1331.8|1330.6|1332|1330.8|1332|1330.8|1331.8|1330.6|5
1628218820000|2021-08-06 03:00:20|1331.8|1330.6|1332|1330.8|1332|1330.8|1331.8|1330.6|12
1628218830000|2021-08-06 03:00:30|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|1
1628218850000|2021-08-06 03:00:50|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|11
1628218860000|2021-08-06 03:01:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|3
1628218870000|2021-08-06 03:01:10|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|5
1628218880000|2021-08-06 03:01:20|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|5
1628218890000|2021-08-06 03:01:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1628218900000|2021-08-06 03:01:40|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1628218910000|2021-08-06 03:01:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628218920000|2021-08-06 03:02:00|1332|1330.8|1331.8|1330.6|1332.1|1330.9|1331.8|1330.6|29
1628218930000|2021-08-06 03:02:10|||||||||3
1628218950000|2021-08-06 03:02:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|3
1628218960000|2021-08-06 03:02:40|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|1
1628218970000|2021-08-06 03:02:50|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|0
1628218980000|2021-08-06 03:03:00|1332.2|1331|1332.4|1331.2|1332.4|1331.2|1332.2|1331|9
1628218990000|2021-08-06 03:03:10|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|2
1628219000000|2021-08-06 03:03:20|1332.6|1331.4|1332.5|1331.3|1332.6|1331.4|1332.5|1331.3|56
1628219020000|2021-08-06 03:03:40|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|1
1628219030000|2021-08-06 03:03:50|||||||||2
1628219040000|2021-08-06 03:04:00|1332|1330.8|1332|1330.8|1332|1330.8|1331.8|1330.6|19
1628219050000|2021-08-06 03:04:10|1331.9|1330.7|1331.6|1330.4|1331.9|1330.7|1331.6|1330.4|5
1628219070000|2021-08-06 03:04:30|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|1
1628219100000|2021-08-06 03:05:00|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|3
1628219120000|2021-08-06 03:05:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1628219130000|2021-08-06 03:05:30|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|0
1628219140000|2021-08-06 03:05:40|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|2
1628219160000|2021-08-06 03:06:00|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|0
1628219170000|2021-08-06 03:06:10|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|0
1628219180000|2021-08-06 03:06:20|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|2
1628219190000|2021-08-06 03:06:30|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|0
1628219200000|2021-08-06 03:06:40|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1628219210000|2021-08-06 03:06:50|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1
1628219220000|2021-08-06 03:07:00|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|1
1628219280000|2021-08-06 03:08:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|2
1628219290000|2021-08-06 03:08:10|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1628219300000|2021-08-06 03:08:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1628219340000|2021-08-06 03:09:00|1331.8|1330.6|1332|1330.8|1332|1330.8|1331.8|1330.6|4
1628219350000|2021-08-06 03:09:10|1332.1|1330.9|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|8
1628219360000|2021-08-06 03:09:20|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1
1628219370000|2021-08-06 03:09:30|1332.6|1331.4|1332.4|1331.2|1332.6|1331.4|1332.4|1331.2|0
1628219380000|2021-08-06 03:09:40|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|4
1628219390000|2021-08-06 03:09:50|1332.3|1331.1|1332.2|1331|1332.4|1331.2|1332.2|1331|5
1628219400000|2021-08-06 03:10:00|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1
1628219410000|2021-08-06 03:10:10|1332.5|1331.3|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|1
1628219420000|2021-08-06 03:10:20|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|2
1628219430000|2021-08-06 03:10:30|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|0
1628219440000|2021-08-06 03:10:40|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332|1330.8|0
1628219460000|2021-08-06 03:11:00|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|3
1628219470000|2021-08-06 03:11:10|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|0
1628219520000|2021-08-06 03:12:00|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|7
1628219560000|2021-08-06 03:12:40|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1628219580000|2021-08-06 03:13:00|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|2
1628219590000|2021-08-06 03:13:10|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1628219600000|2021-08-06 03:13:20|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|0
1628219630000|2021-08-06 03:13:50|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1628219640000|2021-08-06 03:14:00|1332.1|1330.9|1331.4|1330.2|1332.1|1330.9|1331.3|1330.1|62
1628219690000|2021-08-06 03:14:50|1331.5|1330.3|1331.7|1330.5|1331.8|1330.6|1331.5|1330.3|2
1628219710000|2021-08-06 03:15:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|10
1628219720000|2021-08-06 03:15:20|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1628219730000|2021-08-06 03:15:30|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1628219740000|2021-08-06 03:15:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|12
1628219760000|2021-08-06 03:16:00|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|24
1628219780000|2021-08-06 03:16:20|||||||||2
1628219800000|2021-08-06 03:16:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|10
1628219820000|2021-08-06 03:17:00|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|0
1628219830000|2021-08-06 03:17:10|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|1
1628219850000|2021-08-06 03:17:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1628219860000|2021-08-06 03:17:40|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1628219910000|2021-08-06 03:18:30|1331.8|1330.6|1331.9|1330.7|1332|1330.8|1331.8|1330.6|2
1628219920000|2021-08-06 03:18:40|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|2
1628219930000|2021-08-06 03:18:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628219940000|2021-08-06 03:19:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1628219950000|2021-08-06 03:19:10|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|1
1628219980000|2021-08-06 03:19:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1628220000000|2021-08-06 03:20:00|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|1
1628220030000|2021-08-06 03:20:30|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|2
1628220040000|2021-08-06 03:20:40|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628220060000|2021-08-06 03:21:00|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.8|1330.6|21
1628220070000|2021-08-06 03:21:10|||||||||6
1628220120000|2021-08-06 03:22:00|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1628220130000|2021-08-06 03:22:10|||||||||1
1628220160000|2021-08-06 03:22:40|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628220180000|2021-08-06 03:23:00|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|0
1628220190000|2021-08-06 03:23:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|2
1628220240000|2021-08-06 03:24:00|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|0
1628220260000|2021-08-06 03:24:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1628220280000|2021-08-06 03:24:40|1332.1|1330.9|1332.1|1330.9|1332.2|1331|1332.1|1330.9|6
1628220300000|2021-08-06 03:25:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|3
1628220310000|2021-08-06 03:25:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|2
1628220330000|2021-08-06 03:25:30|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1628220370000|2021-08-06 03:26:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628220380000|2021-08-06 03:26:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|2
1628220390000|2021-08-06 03:26:30|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|1
1628220410000|2021-08-06 03:26:50|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1628220420000|2021-08-06 03:27:00|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|3
1628220430000|2021-08-06 03:27:10|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|0
1628220480000|2021-08-06 03:28:00|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1
1628220490000|2021-08-06 03:28:10|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|0
1628220520000|2021-08-06 03:28:40|1332.1|1330.9|1332.3|1331.1|1332.3|1331.1|1332|1330.8|8
1628220540000|2021-08-06 03:29:00|||||||||5
1628220560000|2021-08-06 03:29:20|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|2
1628220590000|2021-08-06 03:29:50|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1
1628220610000|2021-08-06 03:30:10|||||||||1
1628220640000|2021-08-06 03:30:40|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|1
1628220650000|2021-08-06 03:30:50|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1628220660000|2021-08-06 03:31:00|1332.2|1331|1331.9|1330.7|1332.2|1331|1331.9|1330.7|13
1628220700000|2021-08-06 03:31:40|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628220710000|2021-08-06 03:31:50|||||||||3
1628220740000|2021-08-06 03:32:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1628220830000|2021-08-06 03:33:50|||||||||1
1628220950000|2021-08-06 03:35:50|||||||||1
1628220970000|2021-08-06 03:36:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|2
1628221000000|2021-08-06 03:36:40|||||||||2
1628221100000|2021-08-06 03:38:20|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|3
1628221110000|2021-08-06 03:38:30|1332|1330.8|1332|1330.8|1332.1|1330.9|1332|1330.8|0
1628221190000|2021-08-06 03:39:50|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1628221220000|2021-08-06 03:40:20|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|0
1628221260000|2021-08-06 03:41:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|3
1628221320000|2021-08-06 03:42:00|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1628221470000|2021-08-06 03:44:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628221480000|2021-08-06 03:44:40|||||||||1
1628221590000|2021-08-06 03:46:30|||||||||1
1628221600000|2021-08-06 03:46:40|||||||||5
1628221690000|2021-08-06 03:48:10|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|26
1628221720000|2021-08-06 03:48:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1628221840000|2021-08-06 03:50:40|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|8
1628221890000|2021-08-06 03:51:30|||||||||1
1628222050000|2021-08-06 03:54:10|||||||||2
1628222220000|2021-08-06 03:57:00|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|5
1628222230000|2021-08-06 03:57:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1628222260000|2021-08-06 03:57:40|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1628222270000|2021-08-06 03:57:50|||||||||1
1628222280000|2021-08-06 03:58:00|1332.3|1331.1|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|6
1628222340000|2021-08-06 03:59:00|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1628222400000|2021-08-06 04:00:00|1332.2|1331|1332.2|1331|1332.2|1331|1332.1|1330.9|1
1628222410000|2021-08-06 04:00:10|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|0
1628222420000|2021-08-06 04:00:20|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|2
1628222430000|2021-08-06 04:00:30|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1628222480000|2021-08-06 04:01:20|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628222530000|2021-08-06 04:02:10|||||||||2
1628222540000|2021-08-06 04:02:20|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|2
1628222610000|2021-08-06 04:03:30|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|23
1628222620000|2021-08-06 04:03:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1628222630000|2021-08-06 04:03:50|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|3
1628222640000|2021-08-06 04:04:00|||||||||1
1628222660000|2021-08-06 04:04:20|||||||||4
1628222670000|2021-08-06 04:04:30|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|6
1628222700000|2021-08-06 04:05:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|14
1628222730000|2021-08-06 04:05:30|1331|1329.8|1330.4|1329.2|1331|1329.8|1330.4|1329.2|43
1628222740000|2021-08-06 04:05:40|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|7
1628222770000|2021-08-06 04:06:10|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1628222820000|2021-08-06 04:07:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|13
1628222830000|2021-08-06 04:07:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|3
1628222950000|2021-08-06 04:09:10|1329.9|1328.7|1329.9|1328.7|1330|1328.8|1329.9|1328.7|13
1628222960000|2021-08-06 04:09:20|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|4
1628222970000|2021-08-06 04:09:30|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|3
1628223000000|2021-08-06 04:10:00|1330.1|1328.9|1330.2|1329|1330.3|1329.1|1330.1|1328.9|4
1628223060000|2021-08-06 04:11:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|2
1628223130000|2021-08-06 04:12:10|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|1
1628223140000|2021-08-06 04:12:20|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|2
1628223160000|2021-08-06 04:12:40|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1628223190000|2021-08-06 04:13:10|||||||||1
1628223230000|2021-08-06 04:13:50|||||||||2
1628223240000|2021-08-06 04:14:00|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1628223320000|2021-08-06 04:15:20|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|1
1628223330000|2021-08-06 04:15:30|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1628223400000|2021-08-06 04:16:40|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1628223410000|2021-08-06 04:16:50|1330|1328.8|1330.4|1329.2|1330.4|1329.2|1330|1328.8|4
1628223430000|2021-08-06 04:17:10|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1628223440000|2021-08-06 04:17:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1628223480000|2021-08-06 04:18:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|0
1628223500000|2021-08-06 04:18:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1628223510000|2021-08-06 04:18:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|3
1628223520000|2021-08-06 04:18:40|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1628223530000|2021-08-06 04:18:50|1330.2|1329|1330|1328.8|1330.3|1329.1|1330|1328.8|3
1628223540000|2021-08-06 04:19:00|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|1
1628223600000|2021-08-06 04:20:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|3
1628223640000|2021-08-06 04:20:40|||||||||1
1628223720000|2021-08-06 04:22:00|||||||||2
1628223740000|2021-08-06 04:22:20|||||||||1
1628223750000|2021-08-06 04:22:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|4
1628223770000|2021-08-06 04:22:50|1329.8|1328.6|1329.5|1328.3|1329.8|1328.6|1329.4|1328.2|2
1628223780000|2021-08-06 04:23:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1628223880000|2021-08-06 04:24:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1628223890000|2021-08-06 04:24:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1628224140000|2021-08-06 04:29:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1628224150000|2021-08-06 04:29:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1628224170000|2021-08-06 04:29:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1628224200000|2021-08-06 04:30:00|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|2
1628224220000|2021-08-06 04:30:20|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1628224230000|2021-08-06 04:30:30|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|0
1628224260000|2021-08-06 04:31:00|||||||||2
1628224280000|2021-08-06 04:31:20|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|6
1628224320000|2021-08-06 04:32:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|4
1628224340000|2021-08-06 04:32:20|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|1
1628224360000|2021-08-06 04:32:40|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|2
1628224470000|2021-08-06 04:34:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1628224510000|2021-08-06 04:35:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1628224640000|2021-08-06 04:37:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1628224660000|2021-08-06 04:37:40|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|0
1628224720000|2021-08-06 04:38:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1628224800000|2021-08-06 04:40:00|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|0
1628224820000|2021-08-06 04:40:20|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1628224860000|2021-08-06 04:41:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1628224920000|2021-08-06 04:42:00|||||||||2
1628224930000|2021-08-06 04:42:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1628224940000|2021-08-06 04:42:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1628224960000|2021-08-06 04:42:40|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|0
1628224970000|2021-08-06 04:42:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1628224980000|2021-08-06 04:43:00|1328.9|1327.7|1328.6|1327.4|1328.9|1327.7|1328.5|1327.3|4
1628225000000|2021-08-06 04:43:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|14
1628225010000|2021-08-06 04:43:30|1328|1326.8|1327.9|1326.7|1328.2|1327|1327.9|1326.7|6
1628225040000|2021-08-06 04:44:00|||||||||5
1628225120000|2021-08-06 04:45:20|1328.1|1326.9|1328.6|1327.4|1328.6|1327.4|1328.1|1326.9|7
1628225130000|2021-08-06 04:45:30|1328.8|1327.6|1328.6|1327.4|1328.8|1327.6|1328.5|1327.3|2
1628225140000|2021-08-06 04:45:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1628225230000|2021-08-06 04:47:10|1328.4|1327.2|1328.1|1326.9|1328.4|1327.2|1328.1|1326.9|7
1628225260000|2021-08-06 04:47:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|4
1628225290000|2021-08-06 04:48:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|6
1628225350000|2021-08-06 04:49:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1628225370000|2021-08-06 04:49:30|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|0
1628225380000|2021-08-06 04:49:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|8
1628225420000|2021-08-06 04:50:20|1328.6|1327.4|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|4
1628225430000|2021-08-06 04:50:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628225440000|2021-08-06 04:50:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1628225450000|2021-08-06 04:50:50|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628225460000|2021-08-06 04:51:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|6
1628225470000|2021-08-06 04:51:10|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628225490000|2021-08-06 04:51:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1628225550000|2021-08-06 04:52:30|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|0
1628225650000|2021-08-06 04:54:10|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.6|1327.4|0
1628225670000|2021-08-06 04:54:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1628225680000|2021-08-06 04:54:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1628225690000|2021-08-06 04:54:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1628225730000|2021-08-06 04:55:30|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|2
1628225750000|2021-08-06 04:55:50|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1628225760000|2021-08-06 04:56:00|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1628225770000|2021-08-06 04:56:10|1329.1|1327.9|1329.6|1328.4|1329.7|1328.5|1329.1|1327.9|4
1628225990000|2021-08-06 04:59:50|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|2
1628226010000|2021-08-06 05:00:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|2
1628226060000|2021-08-06 05:01:00|1329|1327.8|1329.1|1327.9|1329.2|1328|1329|1327.8|0
1628226070000|2021-08-06 05:01:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628226160000|2021-08-06 05:02:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1628226180000|2021-08-06 05:03:00|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|0
1628226260000|2021-08-06 05:04:20|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|1
1628226320000|2021-08-06 05:05:20|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|1
1628226390000|2021-08-06 05:06:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1628226410000|2021-08-06 05:06:50|||||||||1
1628226440000|2021-08-06 05:07:20|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|1
1628226450000|2021-08-06 05:07:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1628226460000|2021-08-06 05:07:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1628226480000|2021-08-06 05:08:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|1
1628226540000|2021-08-06 05:09:00|1328.6|1327.4|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|1
1628226600000|2021-08-06 05:10:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1628226680000|2021-08-06 05:11:20|||||||||4
1628226710000|2021-08-06 05:11:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1628226720000|2021-08-06 05:12:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1628226730000|2021-08-06 05:12:10|||||||||1
1628226780000|2021-08-06 05:13:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1628226830000|2021-08-06 05:13:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1628226840000|2021-08-06 05:14:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|2
1628226870000|2021-08-06 05:14:30|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|0
1628226880000|2021-08-06 05:14:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1628226900000|2021-08-06 05:15:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1628227010000|2021-08-06 05:16:50|||||||||1
1628227020000|2021-08-06 05:17:00|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|1
1628227060000|2021-08-06 05:17:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1628227080000|2021-08-06 05:18:00|||||||||6
1628227090000|2021-08-06 05:18:10|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|0
1628227110000|2021-08-06 05:18:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1628227140000|2021-08-06 05:19:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1628227150000|2021-08-06 05:19:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628227200000|2021-08-06 05:20:00|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|1
1628227260000|2021-08-06 05:21:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1628227270000|2021-08-06 05:21:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628227290000|2021-08-06 05:21:30|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1628227310000|2021-08-06 05:21:50|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|2
1628227320000|2021-08-06 05:22:00|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|0
1628227340000|2021-08-06 05:22:20|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1628227350000|2021-08-06 05:22:30|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|1
1628227390000|2021-08-06 05:23:10|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|3
1628227400000|2021-08-06 05:23:20|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|1
1628227440000|2021-08-06 05:24:00|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1
1628227490000|2021-08-06 05:24:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1628227560000|2021-08-06 05:26:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1628227580000|2021-08-06 05:26:20|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|1
1628227600000|2021-08-06 05:26:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|2
1628227620000|2021-08-06 05:27:00|||||||||1
1628227680000|2021-08-06 05:28:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|2
1628227720000|2021-08-06 05:28:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1628227740000|2021-08-06 05:29:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|1
1628227790000|2021-08-06 05:29:50|||||||||1
1628227800000|2021-08-06 05:30:00|1328.8|1327.6|1328.4|1327.2|1328.8|1327.6|1328.3|1327.1|8
1628227810000|2021-08-06 05:30:10|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|0
1628227820000|2021-08-06 05:30:20|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|0
1628227830000|2021-08-06 05:30:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|0
1628227840000|2021-08-06 05:30:40|1328.6|1327.4|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|0
1628227850000|2021-08-06 05:30:50|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|2
1628227860000|2021-08-06 05:31:00|1328.4|1327.2|1328.9|1327.7|1328.9|1327.7|1328.4|1327.2|1
1628227870000|2021-08-06 05:31:10|1329|1327.8|1329.2|1328|1329.2|1328|1328.8|1327.6|3
1628227880000|2021-08-06 05:31:20|1329.3|1328.1|1329.2|1328|1329.5|1328.3|1329.2|1328|2
1628227890000|2021-08-06 05:31:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1628227900000|2021-08-06 05:31:40|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|0
1628227910000|2021-08-06 05:31:50|1329.3|1328.1|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|0
1628227930000|2021-08-06 05:32:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1628227940000|2021-08-06 05:32:20|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.2|1328|0
1628227980000|2021-08-06 05:33:00|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|1
1628228000000|2021-08-06 05:33:20|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|1
1628228010000|2021-08-06 05:33:30|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|0
1628228040000|2021-08-06 05:34:00|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1628228050000|2021-08-06 05:34:10|||||||||1
1628228060000|2021-08-06 05:34:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|2
1628228070000|2021-08-06 05:34:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1628228090000|2021-08-06 05:34:50|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1329.1|1327.9|1
1628228100000|2021-08-06 05:35:00|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.2|1328|1
1628228130000|2021-08-06 05:35:30|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|4
1628228150000|2021-08-06 05:35:50|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|0
1628228160000|2021-08-06 05:36:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|3
1628228170000|2021-08-06 05:36:10|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|2
1628228190000|2021-08-06 05:36:30|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|1
1628228200000|2021-08-06 05:36:40|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1628228210000|2021-08-06 05:36:50|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|0
1628228220000|2021-08-06 05:37:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|13
1628228280000|2021-08-06 05:38:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|0
1628228290000|2021-08-06 05:38:10|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.4|1328.2|4
1628228310000|2021-08-06 05:38:30|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1
1628228320000|2021-08-06 05:38:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1628228330000|2021-08-06 05:38:50|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|0
1628228340000|2021-08-06 05:39:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1628228350000|2021-08-06 05:39:10|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|0
1628228360000|2021-08-06 05:39:20|1329.3|1328.1|1329|1327.8|1329.3|1328.1|1329|1327.8|1
1628228370000|2021-08-06 05:39:30|1329.1|1327.9|1329.2|1328|1329.3|1328.1|1329.1|1327.9|0
1628228380000|2021-08-06 05:39:40|1329.1|1327.9|1329.2|1328|1329.3|1328.1|1329.1|1327.9|0
1628228400000|2021-08-06 05:40:00|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|0
1628228430000|2021-08-06 05:40:30|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1628228450000|2021-08-06 05:40:50|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1628228460000|2021-08-06 05:41:00|1329.2|1328|1329.2|1328|1329.4|1328.2|1329.2|1328|1
1628228480000|2021-08-06 05:41:20|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1628228500000|2021-08-06 05:41:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628228510000|2021-08-06 05:41:50|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|0
1628228520000|2021-08-06 05:42:00|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1628228530000|2021-08-06 05:42:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628228550000|2021-08-06 05:42:30|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|0
1628228560000|2021-08-06 05:42:40|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|0
1628228580000|2021-08-06 05:43:00|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329|1327.8|2
1628228610000|2021-08-06 05:43:30|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|0
1628228620000|2021-08-06 05:43:40|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|0
1628228630000|2021-08-06 05:43:50|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|2
1628228640000|2021-08-06 05:44:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628228650000|2021-08-06 05:44:10|||||||||1
1628228680000|2021-08-06 05:44:40|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1628228700000|2021-08-06 05:45:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|4
1628228710000|2021-08-06 05:45:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1628228730000|2021-08-06 05:45:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1628228750000|2021-08-06 05:45:50|1328.9|1327.7|1328.9|1327.7|1329|1327.8|1328.9|1327.7|1
1628228760000|2021-08-06 05:46:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1628228770000|2021-08-06 05:46:10|1328.9|1327.7|1329.2|1328|1329.3|1328.1|1328.9|1327.7|3
1628228780000|2021-08-06 05:46:20|1329|1327.8|1329.2|1328|1329.2|1328|1328.9|1327.7|0
1628228800000|2021-08-06 05:46:40|1329|1327.8|1328|1326.8|1329|1327.8|1328|1326.8|6
1628228830000|2021-08-06 05:47:10|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1328.1|1326.9|0
1628228860000|2021-08-06 05:47:40|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1628228880000|2021-08-06 05:48:00|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|1
1628228900000|2021-08-06 05:48:20|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1
1628228920000|2021-08-06 05:48:40|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|1
1628228930000|2021-08-06 05:48:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1628228960000|2021-08-06 05:49:20|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|5
1628228970000|2021-08-06 05:49:30|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1328.1|1326.9|1
1628228990000|2021-08-06 05:49:50|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|3
1628229040000|2021-08-06 05:50:40|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|0
1628229050000|2021-08-06 05:50:50|||||||||1
1628229060000|2021-08-06 05:51:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1628229090000|2021-08-06 05:51:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1628229100000|2021-08-06 05:51:40|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.1|1326.9|0
1628229110000|2021-08-06 05:51:50|1328.2|1327|1328.2|1327|1328.3|1327.1|1328.2|1327|0
1628229120000|2021-08-06 05:52:00|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1628229160000|2021-08-06 05:52:40|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|1
1628229170000|2021-08-06 05:52:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1628229180000|2021-08-06 05:53:00|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|0
1628229190000|2021-08-06 05:53:10|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1628229210000|2021-08-06 05:53:30|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|77
1628229220000|2021-08-06 05:53:40|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1628229240000|2021-08-06 05:54:00|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|0
1628229260000|2021-08-06 05:54:20|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1628229320000|2021-08-06 05:55:20|1328.9|1327.7|1328.8|1327.6|1329.1|1327.9|1328.8|1327.6|2
1628229330000|2021-08-06 05:55:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1628229340000|2021-08-06 05:55:40|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|0
1628229360000|2021-08-06 05:56:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1628229380000|2021-08-06 05:56:20|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1628229390000|2021-08-06 05:56:30|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1628229400000|2021-08-06 05:56:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1628229410000|2021-08-06 05:56:50|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1628229440000|2021-08-06 05:57:20|1329.2|1328|1329.4|1328.2|1329.5|1328.3|1329.2|1328|0
1628229460000|2021-08-06 05:57:40|1329.7|1328.5|1329.3|1328.1|1329.7|1328.5|1329.3|1328.1|0
1628229480000|2021-08-06 05:58:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|0
1628229490000|2021-08-06 05:58:10|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.2|1328|0
1628229520000|2021-08-06 05:58:40|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1628229530000|2021-08-06 05:58:50|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|0
1628229550000|2021-08-06 05:59:10|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|2
1628229580000|2021-08-06 05:59:40|1329.5|1328.3|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|0
1628229590000|2021-08-06 05:59:50|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|0
1628229600000|2021-08-06 06:00:00|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|2
1628229620000|2021-08-06 06:00:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1628229630000|2021-08-06 06:00:30|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.8|1327.6|3
1628229640000|2021-08-06 06:00:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1628229650000|2021-08-06 06:00:50|1329|1327.8|1329|1327.8|1329|1327.8|1328.9|1327.7|1
1628229660000|2021-08-06 06:01:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|1
1628229670000|2021-08-06 06:01:10|1328.8|1327.6|1329.1|1327.9|1329.1|1327.9|1328.8|1327.6|0
1628229680000|2021-08-06 06:01:20|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|0
1628229690000|2021-08-06 06:01:30|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|1
1628229710000|2021-08-06 06:01:50|1329.1|1327.9|1329.2|1328|1329.2|1328|1329|1327.8|0
1628229720000|2021-08-06 06:02:00|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|1
1628229730000|2021-08-06 06:02:10|1329.6|1328.4|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|0
1628229740000|2021-08-06 06:02:20|1330|1328.8|1329.8|1328.6|1330|1328.8|1329.8|1328.6|1
1628229750000|2021-08-06 06:02:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|2
1628229780000|2021-08-06 06:03:00|1330|1328.8|1330.8|1329.6|1330.8|1329.6|1330|1328.8|22
1628229790000|2021-08-06 06:03:10|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|3
1628229800000|2021-08-06 06:03:20|1331.2|1330|1330.9|1329.7|1331.2|1330|1330.8|1329.6|14
1628229810000|2021-08-06 06:03:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1628229820000|2021-08-06 06:03:40|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|1
1628229840000|2021-08-06 06:04:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1628229850000|2021-08-06 06:04:10|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1628229860000|2021-08-06 06:04:20|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|0
1628229890000|2021-08-06 06:04:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|8
1628229900000|2021-08-06 06:05:00|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|9
1628229910000|2021-08-06 06:05:10|1332.1|1330.9|1332.7|1331.5|1332.8|1331.6|1332.1|1330.9|58
1628229920000|2021-08-06 06:05:20|1332.8|1331.6|1332.4|1331.2|1332.8|1331.6|1332.4|1331.2|5
1628229930000|2021-08-06 06:05:30|1332.5|1331.3|1332.4|1331.2|1332.6|1331.4|1332.4|1331.2|4
1628229940000|2021-08-06 06:05:40|1332.5|1331.3|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|9
1628229960000|2021-08-06 06:06:00|||||||||1
1628229970000|2021-08-06 06:06:10|1332.4|1331.2|1332.8|1331.6|1333|1331.8|1332.4|1331.2|20
1628229980000|2021-08-06 06:06:20|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|17
1628229990000|2021-08-06 06:06:30|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|2
1628230000000|2021-08-06 06:06:40|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|1
1628230010000|2021-08-06 06:06:50|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1628230020000|2021-08-06 06:07:00|1332.9|1331.7|1332.7|1331.5|1333|1331.8|1332.7|1331.5|9
1628230030000|2021-08-06 06:07:10|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|0
1628230040000|2021-08-06 06:07:20|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1628230050000|2021-08-06 06:07:30|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|4
1628230060000|2021-08-06 06:07:40|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|27
1628230080000|2021-08-06 06:08:00|1333.1|1331.9|1333.1|1331.9|1333.2|1332|1333.1|1331.9|0
1628230090000|2021-08-06 06:08:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1628230110000|2021-08-06 06:08:30|1333|1331.8|1332.7|1331.5|1333|1331.8|1332.7|1331.5|3
1628230120000|2021-08-06 06:08:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|2
1628230130000|2021-08-06 06:08:50|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1628230140000|2021-08-06 06:09:00|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|1
1628230160000|2021-08-06 06:09:20|1332.2|1331|1332.1|1330.9|1332.2|1331|1332|1330.8|3
1628230170000|2021-08-06 06:09:30|||||||||1
1628230180000|2021-08-06 06:09:40|1332.2|1331|1332|1330.8|1332.3|1331.1|1332|1330.8|2
1628230190000|2021-08-06 06:09:50|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|6
1628230200000|2021-08-06 06:10:00|1332.3|1331.1|1332.4|1331.2|1332.7|1331.5|1332.3|1331.1|6
1628230210000|2021-08-06 06:10:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|5
1628230230000|2021-08-06 06:10:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|2
1628230250000|2021-08-06 06:10:50|1332|1330.8|1332|1330.8|1332.1|1330.9|1332|1330.8|4
1628230260000|2021-08-06 06:11:00|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|1
1628230280000|2021-08-06 06:11:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|2
1628230300000|2021-08-06 06:11:40|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.5|1330.3|5
1628230310000|2021-08-06 06:11:50|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.6|1330.4|4
1628230320000|2021-08-06 06:12:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|1
1628230330000|2021-08-06 06:12:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|2
1628230340000|2021-08-06 06:12:20|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|1
1628230360000|2021-08-06 06:12:40|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|4
1628230370000|2021-08-06 06:12:50|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.6|1330.4|1
1628230380000|2021-08-06 06:13:00|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.6|1330.4|1
1628230390000|2021-08-06 06:13:10|1331.6|1330.4|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|4
1628230400000|2021-08-06 06:13:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1628230440000|2021-08-06 06:14:00|1331.7|1330.5|1331.4|1330.2|1331.7|1330.5|1331.4|1330.2|6
1628230460000|2021-08-06 06:14:20|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|1
1628230470000|2021-08-06 06:14:30|||||||||2
1628230480000|2021-08-06 06:14:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1628230490000|2021-08-06 06:14:50|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|0
1628230500000|2021-08-06 06:15:00|1331.5|1330.3|1331.7|1330.5|1331.8|1330.6|1331.4|1330.2|1
1628230510000|2021-08-06 06:15:10|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|0
1628230520000|2021-08-06 06:15:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1628230530000|2021-08-06 06:15:30|1331.5|1330.3|1331.7|1330.5|1331.8|1330.6|1331.5|1330.3|1
1628230540000|2021-08-06 06:15:40|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.5|1330.3|1
1628230550000|2021-08-06 06:15:50|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|0
1628230560000|2021-08-06 06:16:00|1331.7|1330.5|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|1
1628230580000|2021-08-06 06:16:20|1331.7|1330.5|1331.5|1330.3|1331.8|1330.6|1331.5|1330.3|2
1628230590000|2021-08-06 06:16:30|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1628230600000|2021-08-06 06:16:40|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1628230620000|2021-08-06 06:17:00|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|1
1628230630000|2021-08-06 06:17:10|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331.2|1330|7
1628230650000|2021-08-06 06:17:30|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1628230660000|2021-08-06 06:17:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1628230690000|2021-08-06 06:18:10|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|1
1628230700000|2021-08-06 06:18:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1628230710000|2021-08-06 06:18:30|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|10
1628230730000|2021-08-06 06:18:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1628230740000|2021-08-06 06:19:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1628230760000|2021-08-06 06:19:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1628230770000|2021-08-06 06:19:30|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|0
1628230780000|2021-08-06 06:19:40|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1628230790000|2021-08-06 06:19:50|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1628230810000|2021-08-06 06:20:10|1332|1330.8|1332|1330.8|1332|1330.8|1331.9|1330.7|8
1628230830000|2021-08-06 06:20:30|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|1
1628230840000|2021-08-06 06:20:40|1331.9|1330.7|1331.6|1330.4|1331.9|1330.7|1331.6|1330.4|2
1628230850000|2021-08-06 06:20:50|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1628230860000|2021-08-06 06:21:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1628230870000|2021-08-06 06:21:10|1331.7|1330.5|1331.5|1330.3|1331.8|1330.6|1331.5|1330.3|1
1628230880000|2021-08-06 06:21:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1628230920000|2021-08-06 06:22:00|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|13
1628230930000|2021-08-06 06:22:10|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.6|1330.4|1
1628230940000|2021-08-06 06:22:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|4
1628230950000|2021-08-06 06:22:30|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|2
1628230960000|2021-08-06 06:22:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|3
1628230970000|2021-08-06 06:22:50|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|5
1628230980000|2021-08-06 06:23:00|1332.1|1330.9|1332.1|1330.9|1332.2|1331|1332.1|1330.9|2
1628231010000|2021-08-06 06:23:30|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.8|1330.6|6
1628231020000|2021-08-06 06:23:40|||||||||1
1628231030000|2021-08-06 06:23:50|||||||||1
1628231080000|2021-08-06 06:24:40|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|5
1628231090000|2021-08-06 06:24:50|1332.1|1330.9|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|1
1628231110000|2021-08-06 06:25:10|1332.4|1331.2|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|0
1628231130000|2021-08-06 06:25:30|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|2
1628231140000|2021-08-06 06:25:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1628231150000|2021-08-06 06:25:50|||||||||1
1628231170000|2021-08-06 06:26:10|1332.3|1331.1|1332.1|1330.9|1332.3|1331.1|1332.1|1330.9|2
1628231190000|2021-08-06 06:26:30|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1628231220000|2021-08-06 06:27:00|||||||||4
1628231230000|2021-08-06 06:27:10|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|1
1628231240000|2021-08-06 06:27:20|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|0
1628231250000|2021-08-06 06:27:30|1332.4|1331.2|1332.1|1330.9|1332.4|1331.2|1332.1|1330.9|0
1628231270000|2021-08-06 06:27:50|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|0
1628231280000|2021-08-06 06:28:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|9
1628231290000|2021-08-06 06:28:10|||||||||5
1628231310000|2021-08-06 06:28:30|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|0
1628231320000|2021-08-06 06:28:40|1331.9|1330.7|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|1
1628231330000|2021-08-06 06:28:50|1331.8|1330.6|1332.1|1330.9|1332.2|1331|1331.8|1330.6|2
1628231340000|2021-08-06 06:29:00|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|0
1628231360000|2021-08-06 06:29:20|1332.4|1331.2|1332.1|1330.9|1332.4|1331.2|1332.1|1330.9|2
1628231380000|2021-08-06 06:29:40|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|0
1628231400000|2021-08-06 06:30:00|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|1
1628231410000|2021-08-06 06:30:10|1332.3|1331.1|1332.1|1330.9|1332.3|1331.1|1332.1|1330.9|0
1628231420000|2021-08-06 06:30:20|1332.4|1331.2|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|1
1628231440000|2021-08-06 06:30:40|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|2
1628231460000|2021-08-06 06:31:00|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1
1628231470000|2021-08-06 06:31:10|||||||||1
1628231480000|2021-08-06 06:31:20|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|0
1628231490000|2021-08-06 06:31:30|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|0
1628231500000|2021-08-06 06:31:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1628231520000|2021-08-06 06:32:00|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332.3|1331.1|3
1628231530000|2021-08-06 06:32:10|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.1|1330.9|9
1628231540000|2021-08-06 06:32:20|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|0
1628231570000|2021-08-06 06:32:50|1332.3|1331.1|1332.5|1331.3|1332.5|1331.3|1332.3|1331.1|0
1628231580000|2021-08-06 06:33:00|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1628231590000|2021-08-06 06:33:10|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.2|1331|8
1628231600000|2021-08-06 06:33:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1628231610000|2021-08-06 06:33:30|1332.3|1331.1|1332.5|1331.3|1332.5|1331.3|1332.3|1331.1|0
1628231620000|2021-08-06 06:33:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1628231640000|2021-08-06 06:34:00|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|1
1628231670000|2021-08-06 06:34:30|||||||||1
1628231700000|2021-08-06 06:35:00|1332.6|1331.4|1332.3|1331.1|1332.8|1331.6|1332.3|1331.1|3
1628231710000|2021-08-06 06:35:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|1
1628231760000|2021-08-06 06:36:00|1332.3|1331.1|1332.5|1331.3|1332.6|1331.4|1332.2|1331|3
1628231780000|2021-08-06 06:36:20|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|2
1628231790000|2021-08-06 06:36:30|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1628231810000|2021-08-06 06:36:50|1332.3|1331.1|1332.1|1330.9|1332.3|1331.1|1332.1|1330.9|1
1628231820000|2021-08-06 06:37:00|||||||||1
1628231830000|2021-08-06 06:37:10|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.2|1331|1
1628231850000|2021-08-06 06:37:30|1332.3|1331.1|1332.1|1330.9|1332.3|1331.1|1332.1|1330.9|0
1628231870000|2021-08-06 06:37:50|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.2|1331|0
1628231880000|2021-08-06 06:38:00|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|2
1628231890000|2021-08-06 06:38:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1628231910000|2021-08-06 06:38:30|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1628231940000|2021-08-06 06:39:00|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.8|1330.6|4
1628231950000|2021-08-06 06:39:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628231960000|2021-08-06 06:39:20|1331.9|1330.7|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1628231970000|2021-08-06 06:39:30|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1628231980000|2021-08-06 06:39:40|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628231990000|2021-08-06 06:39:50|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|2
1628232000000|2021-08-06 06:40:00|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1628232020000|2021-08-06 06:40:20|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|0
1628232030000|2021-08-06 06:40:30|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1628232060000|2021-08-06 06:41:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628232090000|2021-08-06 06:41:30|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|1
1628232100000|2021-08-06 06:41:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1628232110000|2021-08-06 06:41:50|1332|1330.8|1332|1330.8|1332|1330.8|1331.9|1330.7|2
1628232140000|2021-08-06 06:42:20|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|1
1628232180000|2021-08-06 06:43:00|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|1
1628232190000|2021-08-06 06:43:10|1332.1|1330.9|1332.3|1331.1|1332.4|1331.2|1332.1|1330.9|4
1628232200000|2021-08-06 06:43:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1628232240000|2021-08-06 06:44:00|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|0
1628232250000|2021-08-06 06:44:10|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|2
1628232260000|2021-08-06 06:44:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|3
1628232270000|2021-08-06 06:44:30|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|1
1628232280000|2021-08-06 06:44:40|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|0
1628232300000|2021-08-06 06:45:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1628232340000|2021-08-06 06:45:40|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|3
1628232360000|2021-08-06 06:46:00|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|3
1628232380000|2021-08-06 06:46:20|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1628232390000|2021-08-06 06:46:30|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|0
1628232400000|2021-08-06 06:46:40|1331.3|1330.1|1331.1|1329.9|1331.4|1330.2|1331.1|1329.9|4
1628232410000|2021-08-06 06:46:50|1331.2|1330|1331.2|1330|1331.3|1330.1|1331.2|1330|0
1628232420000|2021-08-06 06:47:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|3
1628232440000|2021-08-06 06:47:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1628232460000|2021-08-06 06:47:40|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|2
1628232470000|2021-08-06 06:47:50|1330.8|1329.6|1330.9|1329.7|1331|1329.8|1330.8|1329.6|1
1628232480000|2021-08-06 06:48:00|1331|1329.8|1331.3|1330.1|1331.3|1330.1|1331|1329.8|2
1628232490000|2021-08-06 06:48:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1628232500000|2021-08-06 06:48:20|1331.3|1330.1|1331.1|1329.9|1331.3|1330.1|1331.1|1329.9|0
1628232510000|2021-08-06 06:48:30|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1628232520000|2021-08-06 06:48:40|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1628232540000|2021-08-06 06:49:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1628232570000|2021-08-06 06:49:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|8
1628232580000|2021-08-06 06:49:40|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|8
1628232600000|2021-08-06 06:50:00|1331.5|1330.3|1331.8|1330.6|1331.8|1330.6|1331.5|1330.3|1
1628232640000|2021-08-06 06:50:40|1331.6|1330.4|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|1
1628232680000|2021-08-06 06:51:20|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|0
1628232700000|2021-08-06 06:51:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1628232720000|2021-08-06 06:52:00|1331.8|1330.6|1331.5|1330.3|1331.8|1330.6|1331.5|1330.3|2
1628232730000|2021-08-06 06:52:10|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|8
1628232740000|2021-08-06 06:52:20|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|2
1628232750000|2021-08-06 06:52:30|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|1
1628232760000|2021-08-06 06:52:40|||||||||1
1628232770000|2021-08-06 06:52:50|1331.4|1330.2|1331|1329.8|1331.4|1330.2|1331|1329.8|9
1628232780000|2021-08-06 06:53:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1628232820000|2021-08-06 06:53:40|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|0
1628232840000|2021-08-06 06:54:00|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|4
1628232850000|2021-08-06 06:54:10|1331|1329.8|1331|1329.8|1331.1|1329.9|1331|1329.8|0
1628232900000|2021-08-06 06:55:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1628232910000|2021-08-06 06:55:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1628232950000|2021-08-06 06:55:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1628233000000|2021-08-06 06:56:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1628233020000|2021-08-06 06:57:00|||||||||1
1628233040000|2021-08-06 06:57:20|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|2
1628233050000|2021-08-06 06:57:30|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.8|1329.6|0
1628233070000|2021-08-06 06:57:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1628233080000|2021-08-06 06:58:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1628233090000|2021-08-06 06:58:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1628233110000|2021-08-06 06:58:30|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|1
1628233130000|2021-08-06 06:58:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1628233140000|2021-08-06 06:59:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1628233150000|2021-08-06 06:59:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1628233180000|2021-08-06 06:59:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|2
1628233190000|2021-08-06 06:59:50|1331.3|1330.1|1331.1|1329.9|1331.3|1330.1|1331.1|1329.9|1
1628233200000|2021-08-06 07:00:00|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|1
1628233210000|2021-08-06 07:00:10|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|6
1628233220000|2021-08-06 07:00:20|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|1
1628233230000|2021-08-06 07:00:30|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1331|1329.8|0
1628233260000|2021-08-06 07:01:00|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|4
1628233290000|2021-08-06 07:01:30|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|0
1628233310000|2021-08-06 07:01:50|||||||||5
1628233320000|2021-08-06 07:02:00|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|3
1628233330000|2021-08-06 07:02:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|2
1628233370000|2021-08-06 07:02:50|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.1|1329.9|2
1628233400000|2021-08-06 07:03:20|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1628233420000|2021-08-06 07:03:40|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1628233440000|2021-08-06 07:04:00|1330.9|1329.7|1330.9|1329.7|1331.1|1329.9|1330.8|1329.6|1
1628233450000|2021-08-06 07:04:10|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|0
1628233460000|2021-08-06 07:04:20|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|1
1628233470000|2021-08-06 07:04:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1628233480000|2021-08-06 07:04:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1628233490000|2021-08-06 07:04:50|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|1
1628233560000|2021-08-06 07:06:00|1330.8|1329.6|1331.3|1330.1|1331.3|1330.1|1330.8|1329.6|3
1628233590000|2021-08-06 07:06:30|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|1
1628233610000|2021-08-06 07:06:50|1331.4|1330.2|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|4
1628233620000|2021-08-06 07:07:00|1331.5|1330.3|1331.5|1330.3|1331.9|1330.7|1331.5|1330.3|3
1628233630000|2021-08-06 07:07:10|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|0
1628233640000|2021-08-06 07:07:20|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|10
1628233690000|2021-08-06 07:08:10|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|14
1628233700000|2021-08-06 07:08:20|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|1
1628233710000|2021-08-06 07:08:30|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|6
1628233720000|2021-08-06 07:08:40|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1628233740000|2021-08-06 07:09:00|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|0
1628233750000|2021-08-06 07:09:10|1332|1330.8|1332.4|1331.2|1332.5|1331.3|1332|1330.8|12
1628233760000|2021-08-06 07:09:20|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|0
1628233770000|2021-08-06 07:09:30|1332.5|1331.3|1332.5|1331.3|1332.6|1331.4|1332.5|1331.3|0
1628233800000|2021-08-06 07:10:00|1332.6|1331.4|1332.5|1331.3|1332.6|1331.4|1332.3|1331.1|2
1628233810000|2021-08-06 07:10:10|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|0
1628233820000|2021-08-06 07:10:20|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|0
1628233910000|2021-08-06 07:11:50|||||||||1
1628233920000|2021-08-06 07:12:00|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|1
1628233940000|2021-08-06 07:12:20|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|0
1628233960000|2021-08-06 07:12:40|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|3
1628233970000|2021-08-06 07:12:50|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|1
1628233980000|2021-08-06 07:13:00|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|8
1628234000000|2021-08-06 07:13:20|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.8|1331.6|16
1628234030000|2021-08-06 07:13:50|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1628234040000|2021-08-06 07:14:00|1332.5|1331.3|1332.7|1331.5|1332.9|1331.7|1332.5|1331.3|20
1628234070000|2021-08-06 07:14:30|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|0
1628234090000|2021-08-06 07:14:50|1333|1331.8|1333|1331.8|1333.1|1331.9|1333|1331.8|0
1628234100000|2021-08-06 07:15:00|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|21
1628234120000|2021-08-06 07:15:20|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|2
1628234130000|2021-08-06 07:15:30|1332.8|1331.6|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|2
1628234160000|2021-08-06 07:16:00|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1628234180000|2021-08-06 07:16:20|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1
1628234210000|2021-08-06 07:16:50|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|12
1628234240000|2021-08-06 07:17:20|1332.6|1331.4|1332.5|1331.3|1332.6|1331.4|1332.5|1331.3|0
1628234250000|2021-08-06 07:17:30|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|0
1628234260000|2021-08-06 07:17:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1628234280000|2021-08-06 07:18:00|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.5|1331.3|0
1628234300000|2021-08-06 07:18:20|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|0
1628234310000|2021-08-06 07:18:30|1332.7|1331.5|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|4
1628234320000|2021-08-06 07:18:40|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|0
1628234330000|2021-08-06 07:18:50|1332.6|1331.4|1332.3|1331.1|1332.6|1331.4|1332.3|1331.1|2
1628234340000|2021-08-06 07:19:00|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1628234350000|2021-08-06 07:19:10|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|0
1628234360000|2021-08-06 07:19:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|1
1628234380000|2021-08-06 07:19:40|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|0
1628234390000|2021-08-06 07:19:50|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|0
1628234400000|2021-08-06 07:20:00|1332.4|1331.2|1333.4|1332.2|1333.4|1332.2|1332.4|1331.2|23
1628234410000|2021-08-06 07:20:10|1333.3|1332.1|1333.1|1331.9|1333.3|1332.1|1333|1331.8|4
1628234420000|2021-08-06 07:20:20|1333|1331.8|1333.1|1331.9|1333.3|1332.1|1333|1331.8|1
1628234440000|2021-08-06 07:20:40|1333.4|1332.2|1333.1|1331.9|1333.4|1332.2|1333.1|1331.9|0
1628234460000|2021-08-06 07:21:00|1333.2|1332|1333.5|1332.3|1333.5|1332.3|1333.2|1332|6
1628234480000|2021-08-06 07:21:20|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|3
1628234490000|2021-08-06 07:21:30|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|1
1628234520000|2021-08-06 07:22:00|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|2
1628234530000|2021-08-06 07:22:10|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|0
1628234540000|2021-08-06 07:22:20|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1628234570000|2021-08-06 07:22:50|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|2
1628234580000|2021-08-06 07:23:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1628234610000|2021-08-06 07:23:30|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1628234630000|2021-08-06 07:23:50|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1628234640000|2021-08-06 07:24:00|1333.4|1332.2|1333.1|1331.9|1333.4|1332.2|1333.1|1331.9|5
1628234650000|2021-08-06 07:24:10|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1628234670000|2021-08-06 07:24:30|||||||||1
1628234720000|2021-08-06 07:25:20|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|2
1628234730000|2021-08-06 07:25:30|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1
1628234740000|2021-08-06 07:25:40|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628234760000|2021-08-06 07:26:00|||||||||1
1628234790000|2021-08-06 07:26:30|||||||||6
1628234820000|2021-08-06 07:27:00|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|21
1628234840000|2021-08-06 07:27:20|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|0
1628234860000|2021-08-06 07:27:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1
1628234900000|2021-08-06 07:28:20|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1628234920000|2021-08-06 07:28:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|2
1628234940000|2021-08-06 07:29:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|2
1628234980000|2021-08-06 07:29:40|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|8
1628234990000|2021-08-06 07:29:50|1334.1|1332.9|1334|1332.8|1334.1|1332.9|1334|1332.8|16
1628235010000|2021-08-06 07:30:10|1333.9|1332.7|1333.7|1332.5|1333.9|1332.7|1333.7|1332.5|2
1628235020000|2021-08-06 07:30:20|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|0
1628235050000|2021-08-06 07:30:50|||||||||1
1628235060000|2021-08-06 07:31:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1628235080000|2021-08-06 07:31:20|1333.9|1332.7|1333.8|1332.6|1334|1332.8|1333.8|1332.6|2
1628235090000|2021-08-06 07:31:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1
1628235120000|2021-08-06 07:32:00|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|1
1628235150000|2021-08-06 07:32:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1628235160000|2021-08-06 07:32:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|3
1628235170000|2021-08-06 07:32:50|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|103
1628235180000|2021-08-06 07:33:00|||||||||1
1628235190000|2021-08-06 07:33:10|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|0
1628235200000|2021-08-06 07:33:20|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1
1628235210000|2021-08-06 07:33:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1628235230000|2021-08-06 07:33:50|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|2
1628235240000|2021-08-06 07:34:00|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|3
1628235250000|2021-08-06 07:34:10|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.8|1332.6|4
1628235270000|2021-08-06 07:34:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1
1628235280000|2021-08-06 07:34:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1
1628235290000|2021-08-06 07:34:50|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1628235310000|2021-08-06 07:35:10|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|1
1628235340000|2021-08-06 07:35:40|||||||||2
1628235360000|2021-08-06 07:36:00|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|2
1628235370000|2021-08-06 07:36:10|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1
1628235380000|2021-08-06 07:36:20|||||||||1
1628235410000|2021-08-06 07:36:50|1333.7|1332.5|1333.5|1332.3|1333.7|1332.5|1333.5|1332.3|0
1628235420000|2021-08-06 07:37:00|||||||||1
1628235490000|2021-08-06 07:38:10|||||||||1
1628235530000|2021-08-06 07:38:50|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|5
1628235540000|2021-08-06 07:39:00|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|2
1628235550000|2021-08-06 07:39:10|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1628235560000|2021-08-06 07:39:20|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|1
1628235580000|2021-08-06 07:39:40|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|0
1628235600000|2021-08-06 07:40:00|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|3
1628235620000|2021-08-06 07:40:20|1334|1332.8|1334.3|1333.1|1334.3|1333.1|1334|1332.8|2
1628235660000|2021-08-06 07:41:00|1334.1|1332.9|1334.1|1332.9|1334.2|1333|1334.1|1332.9|2
1628235720000|2021-08-06 07:42:00|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|1
1628235730000|2021-08-06 07:42:10|1334.3|1333.1|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|0
1628235740000|2021-08-06 07:42:20|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|10
1628235760000|2021-08-06 07:42:40|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|0
1628235770000|2021-08-06 07:42:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1
1628235780000|2021-08-06 07:43:00|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|3
1628235800000|2021-08-06 07:43:20|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1628235820000|2021-08-06 07:43:40|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|3
1628235830000|2021-08-06 07:43:50|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|1
1628235840000|2021-08-06 07:44:00|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|0
1628235850000|2021-08-06 07:44:10|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334.3|1333.1|1
1628235860000|2021-08-06 07:44:20|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|0
1628235880000|2021-08-06 07:44:40|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1628235900000|2021-08-06 07:45:00|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1
1628235910000|2021-08-06 07:45:10|||||||||1
1628235920000|2021-08-06 07:45:20|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|0
1628235940000|2021-08-06 07:45:40|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|0
1628235950000|2021-08-06 07:45:50|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|1
1628235960000|2021-08-06 07:46:00|||||||||1
1628235980000|2021-08-06 07:46:20|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|0
1628236050000|2021-08-06 07:47:30|||||||||92
1628236090000|2021-08-06 07:48:10|1333.6|1332.4|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|6
1628236100000|2021-08-06 07:48:20|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|2
1628236110000|2021-08-06 07:48:30|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|1
1628236120000|2021-08-06 07:48:40|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|1
1628236140000|2021-08-06 07:49:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|1
1628236160000|2021-08-06 07:49:20|||||||||1
1628236170000|2021-08-06 07:49:30|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|2
1628236200000|2021-08-06 07:50:00|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|0
1628236210000|2021-08-06 07:50:10|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1
1628236230000|2021-08-06 07:50:30|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|0
1628236300000|2021-08-06 07:51:40|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|0
1628236380000|2021-08-06 07:53:00|||||||||1
1628236500000|2021-08-06 07:55:00|||||||||2
1628236510000|2021-08-06 07:55:10|||||||||4
1628236560000|2021-08-06 07:56:00|||||||||1
1628236620000|2021-08-06 07:57:00|||||||||1
1628236650000|2021-08-06 07:57:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|3
1628236660000|2021-08-06 07:57:40|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|0
1628236670000|2021-08-06 07:57:50|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|1
1628236680000|2021-08-06 07:58:00|1333.7|1332.5|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|1
1628236700000|2021-08-06 07:58:20|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|10
1628236740000|2021-08-06 07:59:00|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|2
1628236850000|2021-08-06 08:00:50|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|1
1628236860000|2021-08-06 08:01:00|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|1
1628236870000|2021-08-06 08:01:10|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|2
1628236890000|2021-08-06 08:01:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1
1628236900000|2021-08-06 08:01:40|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|1
1628236920000|2021-08-06 08:02:00|1334.2|1333|1333.9|1332.7|1334.2|1333|1333.9|1332.7|1
1628236930000|2021-08-06 08:02:10|1333.8|1332.6|1334.2|1333|1334.2|1333|1333.8|1332.6|2
1628236940000|2021-08-06 08:02:20|1334.1|1332.9|1334|1332.8|1334.1|1332.9|1334|1332.8|0
1628236960000|2021-08-06 08:02:40|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.8|1332.6|1
1628236980000|2021-08-06 08:03:00|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|0
1628237010000|2021-08-06 08:03:30|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.6|1332.4|2
1628237020000|2021-08-06 08:03:40|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|0
1628237040000|2021-08-06 08:04:00|1333.5|1332.3|1333.3|1332.1|1333.5|1332.3|1333.3|1332.1|9
1628237070000|2021-08-06 08:04:30|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1
1628237090000|2021-08-06 08:04:50|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|1
1628237100000|2021-08-06 08:05:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1628237120000|2021-08-06 08:05:20|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1
1628237130000|2021-08-06 08:05:30|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1628237170000|2021-08-06 08:06:10|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|6
1628237180000|2021-08-06 08:06:20|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|4
1628237200000|2021-08-06 08:06:40|1333.1|1331.9|1333.1|1331.9|1333.2|1332|1333.1|1331.9|6
1628237220000|2021-08-06 08:07:00|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1333|1331.8|1
1628237240000|2021-08-06 08:07:20|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1333|1331.8|0
1628237260000|2021-08-06 08:07:40|||||||||1
1628237290000|2021-08-06 08:08:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|2
1628237300000|2021-08-06 08:08:20|||||||||1
1628237310000|2021-08-06 08:08:30|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1628237320000|2021-08-06 08:08:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1628237330000|2021-08-06 08:08:50|1332.8|1331.6|1332.9|1331.7|1333|1331.8|1332.8|1331.6|1
1628237340000|2021-08-06 08:09:00|1332.7|1331.5|1332.4|1331.2|1332.7|1331.5|1332.4|1331.2|5
1628237360000|2021-08-06 08:09:20|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|19
1628237370000|2021-08-06 08:09:30|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|0
1628237400000|2021-08-06 08:10:00|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1628237410000|2021-08-06 08:10:10|1332.1|1330.9|1332.2|1331|1332.3|1331.1|1332.1|1330.9|28
1628237420000|2021-08-06 08:10:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1628237460000|2021-08-06 08:11:00|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|6
1628237510000|2021-08-06 08:11:50|1332.3|1331.1|1332.1|1330.9|1332.3|1331.1|1332.1|1330.9|0
1628237530000|2021-08-06 08:12:10|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|0
1628237590000|2021-08-06 08:13:10|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1628237610000|2021-08-06 08:13:30|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|2
1628237620000|2021-08-06 08:13:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1628237640000|2021-08-06 08:14:00|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|0
1628237720000|2021-08-06 08:15:20|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|0
1628237730000|2021-08-06 08:15:30|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|0
1628237760000|2021-08-06 08:16:00|||||||||1
1628237790000|2021-08-06 08:16:30|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1628237860000|2021-08-06 08:17:40|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.6|1331.4|1
1628237890000|2021-08-06 08:18:10|1332.9|1331.7|1332.9|1331.7|1333|1331.8|1332.9|1331.7|0
1628237900000|2021-08-06 08:18:20|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|0
1628237940000|2021-08-06 08:19:00|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1628237990000|2021-08-06 08:19:50|1333.3|1332.1|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|1
1628238000000|2021-08-06 08:20:00|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1628238060000|2021-08-06 08:21:00|1333.1|1331.9|1333|1331.8|1333.1|1331.9|1333|1331.8|0
1628238120000|2021-08-06 08:22:00|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|0
1628238130000|2021-08-06 08:22:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1628238140000|2021-08-06 08:22:20|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|1
1628238150000|2021-08-06 08:22:30|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|0
1628238160000|2021-08-06 08:22:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1628238170000|2021-08-06 08:22:50|1332.6|1331.4|1332.8|1331.6|1332.8|1331.6|1332.6|1331.4|2
1628238180000|2021-08-06 08:23:00|||||||||2
1628238190000|2021-08-06 08:23:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|4
1628238200000|2021-08-06 08:23:20|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|5
1628238240000|2021-08-06 08:24:00|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|1
1628238250000|2021-08-06 08:24:10|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|0
1628238260000|2021-08-06 08:24:20|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|0
1628238270000|2021-08-06 08:24:30|1332.5|1331.3|1332.5|1331.3|1332.6|1331.4|1332.5|1331.3|0
1628238280000|2021-08-06 08:24:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1628238290000|2021-08-06 08:24:50|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1628238360000|2021-08-06 08:26:00|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|7
1628238380000|2021-08-06 08:26:20|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.6|1331.4|2
1628238420000|2021-08-06 08:27:00|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|0
1628238430000|2021-08-06 08:27:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1628238440000|2021-08-06 08:27:20|1332.3|1331.1|1332.4|1331.2|1332.5|1331.3|1332.3|1331.1|1
1628238450000|2021-08-06 08:27:30|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|0
1628238470000|2021-08-06 08:27:50|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|0
1628238520000|2021-08-06 08:28:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1628238580000|2021-08-06 08:29:40|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|2
1628238590000|2021-08-06 08:29:50|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|7
1628238600000|2021-08-06 08:30:00|1331.1|1329.9|1330.7|1329.5|1331.1|1329.9|1330.6|1329.4|22
1628238610000|2021-08-06 08:30:10|1330.9|1329.7|1331.2|1330|1331.2|1330|1330.9|1329.7|3
1628238620000|2021-08-06 08:30:20|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1331|1329.8|0
1628238630000|2021-08-06 08:30:30|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.9|1329.7|3
1628238640000|2021-08-06 08:30:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1628238650000|2021-08-06 08:30:50|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|1
1628238660000|2021-08-06 08:31:00|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|2
1628238670000|2021-08-06 08:31:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1628238690000|2021-08-06 08:31:30|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.1|1329.9|1
1628238710000|2021-08-06 08:31:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1628238720000|2021-08-06 08:32:00|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|2
1628238730000|2021-08-06 08:32:10|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1628238740000|2021-08-06 08:32:20|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1628238750000|2021-08-06 08:32:30|1331.1|1329.9|1331.3|1330.1|1331.3|1330.1|1331.1|1329.9|0
1628238760000|2021-08-06 08:32:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1628238780000|2021-08-06 08:33:00|1331.1|1329.9|1330.8|1329.6|1331.1|1329.9|1330.8|1329.6|3
1628238820000|2021-08-06 08:33:40|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|2
1628238830000|2021-08-06 08:33:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1628238860000|2021-08-06 08:34:20|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1628238890000|2021-08-06 08:34:50|||||||||1
1628238900000|2021-08-06 08:35:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|4
1628238910000|2021-08-06 08:35:10|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|0
1628238990000|2021-08-06 08:36:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|5
1628239000000|2021-08-06 08:36:40|||||||||4
1628239010000|2021-08-06 08:36:50|||||||||38
1628239020000|2021-08-06 08:37:00|||||||||1
1628239030000|2021-08-06 08:37:10|||||||||2
1628239070000|2021-08-06 08:37:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|3
1628239080000|2021-08-06 08:38:00|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|3
1628239100000|2021-08-06 08:38:20|||||||||1
1628239130000|2021-08-06 08:38:50|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1628239160000|2021-08-06 08:39:20|||||||||3
1628239180000|2021-08-06 08:39:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1628239190000|2021-08-06 08:39:50|1330|1328.8|1329.5|1328.3|1330|1328.8|1329.5|1328.3|16
1628239200000|2021-08-06 08:40:00|1329.3|1328.1|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|7
1628239210000|2021-08-06 08:40:10|||||||||1
1628239220000|2021-08-06 08:40:20|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|0
1628239230000|2021-08-06 08:40:30|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|3
1628239250000|2021-08-06 08:40:50|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|0
1628239310000|2021-08-06 08:41:50|||||||||3
1628239360000|2021-08-06 08:42:40|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|4
1628239380000|2021-08-06 08:43:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|2
1628239390000|2021-08-06 08:43:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1628239410000|2021-08-06 08:43:30|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|1
1628239490000|2021-08-06 08:44:50|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1
1628239500000|2021-08-06 08:45:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1
1628239510000|2021-08-06 08:45:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|2
1628239520000|2021-08-06 08:45:20|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|0
1628239560000|2021-08-06 08:46:00|1329.6|1328.4|1329.3|1328.1|1329.6|1328.4|1329.3|1328.1|3
1628239580000|2021-08-06 08:46:20|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|2
1628239610000|2021-08-06 08:46:50|1329.7|1328.5|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|0
1628239620000|2021-08-06 08:47:00|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|3
1628239630000|2021-08-06 08:47:10|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1628239640000|2021-08-06 08:47:20|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|2
1628239660000|2021-08-06 08:47:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1628239670000|2021-08-06 08:47:50|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|2
1628239710000|2021-08-06 08:48:30|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1628239720000|2021-08-06 08:48:40|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|0
1628239730000|2021-08-06 08:48:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1628239740000|2021-08-06 08:49:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1628239750000|2021-08-06 08:49:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1628239760000|2021-08-06 08:49:20|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1628239790000|2021-08-06 08:49:50|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1628239800000|2021-08-06 08:50:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|1
1628239820000|2021-08-06 08:50:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1628239850000|2021-08-06 08:50:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1628239860000|2021-08-06 08:51:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1628239890000|2021-08-06 08:51:30|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1628239900000|2021-08-06 08:51:40|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1628239910000|2021-08-06 08:51:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1628239930000|2021-08-06 08:52:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1628239960000|2021-08-06 08:52:40|1330.4|1329.2|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1628239970000|2021-08-06 08:52:50|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1628239990000|2021-08-06 08:53:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1628240030000|2021-08-06 08:53:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1628240040000|2021-08-06 08:54:00|1330|1328.8|1330.1|1328.9|1330.2|1329|1330|1328.8|2
1628240050000|2021-08-06 08:54:10|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|6
1628240060000|2021-08-06 08:54:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1628240070000|2021-08-06 08:54:30|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1628240080000|2021-08-06 08:54:40|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1628240100000|2021-08-06 08:55:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1628240120000|2021-08-06 08:55:20|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1628240130000|2021-08-06 08:55:30|1330.1|1328.9|1330.4|1329.2|1330.4|1329.2|1330.1|1328.9|3
1628240150000|2021-08-06 08:55:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1628240160000|2021-08-06 08:56:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1628240180000|2021-08-06 08:56:20|||||||||1
1628240220000|2021-08-06 08:57:00|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1628240260000|2021-08-06 08:57:40|||||||||3
1628240290000|2021-08-06 08:58:10|1330.3|1329.1|1330|1328.8|1330.3|1329.1|1330|1328.8|3
1628240300000|2021-08-06 08:58:20|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|0
1628240330000|2021-08-06 08:58:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1628240340000|2021-08-06 08:59:00|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|1
1628240360000|2021-08-06 08:59:20|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|2
1628240400000|2021-08-06 09:00:00|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.1|1328.9|4
1628240410000|2021-08-06 09:00:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|2
1628240420000|2021-08-06 09:00:20|1330.4|1329.2|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|3
1628240440000|2021-08-06 09:00:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|7
1628240450000|2021-08-06 09:00:50|||||||||1
1628240460000|2021-08-06 09:01:00|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|2
1628240480000|2021-08-06 09:01:20|1330.8|1329.6|1331.3|1330.1|1331.3|1330.1|1330.8|1329.6|3
1628240510000|2021-08-06 09:01:50|1331.2|1330|1330.9|1329.7|1331.2|1330|1330.9|1329.7|1
1628240530000|2021-08-06 09:02:10|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1628240550000|2021-08-06 09:02:30|1330.9|1329.7|1330.9|1329.7|1331.1|1329.9|1330.8|1329.6|3
1628240560000|2021-08-06 09:02:40|1331|1329.8|1331|1329.8|1331.1|1329.9|1331|1329.8|0
1628240570000|2021-08-06 09:02:50|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331|1329.8|0
1628240580000|2021-08-06 09:03:00|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|1
1628240590000|2021-08-06 09:03:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1628240610000|2021-08-06 09:03:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1628240620000|2021-08-06 09:03:40|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.1|1329.9|1
1628240630000|2021-08-06 09:03:50|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1628240640000|2021-08-06 09:04:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1628240650000|2021-08-06 09:04:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1628240690000|2021-08-06 09:04:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1628240700000|2021-08-06 09:05:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1628240740000|2021-08-06 09:05:40|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|2
1628240760000|2021-08-06 09:06:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1628240820000|2021-08-06 09:07:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1628240850000|2021-08-06 09:07:30|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|0
1628240860000|2021-08-06 09:07:40|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1628240880000|2021-08-06 09:08:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1628240910000|2021-08-06 09:08:30|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|1
1628240920000|2021-08-06 09:08:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|2
1628240930000|2021-08-06 09:08:50|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|1
1628240960000|2021-08-06 09:09:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.2|1330|1
1628241000000|2021-08-06 09:10:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.1|1329.9|1
1628241030000|2021-08-06 09:10:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1628241050000|2021-08-06 09:10:50|1331.4|1330.2|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|7
1628241080000|2021-08-06 09:11:20|1331.9|1330.7|1332.4|1331.2|1332.4|1331.2|1331.9|1330.7|8
1628241090000|2021-08-06 09:11:30|1332.6|1331.4|1332.5|1331.3|1332.6|1331.4|1332.5|1331.3|0
1628241100000|2021-08-06 09:11:40|1332.6|1331.4|1332.6|1331.4|1332.7|1331.5|1332.5|1331.3|1
1628241140000|2021-08-06 09:12:20|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|6
1628241160000|2021-08-06 09:12:40|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|0
1628241170000|2021-08-06 09:12:50|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|1
1628241180000|2021-08-06 09:13:00|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|2
1628241190000|2021-08-06 09:13:10|1332.6|1331.4|1332.5|1331.3|1332.6|1331.4|1332.5|1331.3|0
1628241200000|2021-08-06 09:13:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1628241230000|2021-08-06 09:13:50|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1628241240000|2021-08-06 09:14:00|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|4
1628241250000|2021-08-06 09:14:10|||||||||1
1628241260000|2021-08-06 09:14:20|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|0
1628241270000|2021-08-06 09:14:30|1332.2|1331|1332.4|1331.2|1332.4|1331.2|1332.2|1331|3
1628241300000|2021-08-06 09:15:00|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|0
1628241350000|2021-08-06 09:15:50|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1628241360000|2021-08-06 09:16:00|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|1
1628241370000|2021-08-06 09:16:10|1332.5|1331.3|1332.7|1331.5|1332.9|1331.7|1332.5|1331.3|2
1628241390000|2021-08-06 09:16:30|||||||||1
1628241400000|2021-08-06 09:16:40|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|1
1628241420000|2021-08-06 09:17:00|||||||||3
1628241450000|2021-08-06 09:17:30|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1
1628241460000|2021-08-06 09:17:40|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1628241470000|2021-08-06 09:17:50|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.6|1331.4|1
1628241490000|2021-08-06 09:18:10|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|1
1628241500000|2021-08-06 09:18:20|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|3
1628241510000|2021-08-06 09:18:30|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1628241520000|2021-08-06 09:18:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1
1628241530000|2021-08-06 09:18:50|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|3
1628241540000|2021-08-06 09:19:00|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|0
1628241550000|2021-08-06 09:19:10|||||||||1
1628241580000|2021-08-06 09:19:40|||||||||1
1628241640000|2021-08-06 09:20:40|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|0
1628241660000|2021-08-06 09:21:00|||||||||1
1628241680000|2021-08-06 09:21:20|||||||||1
1628241720000|2021-08-06 09:22:00|||||||||1
1628241770000|2021-08-06 09:22:50|||||||||2
1628241780000|2021-08-06 09:23:00|||||||||1
1628241790000|2021-08-06 09:23:10|||||||||2
1628241810000|2021-08-06 09:23:30|||||||||1
1628241840000|2021-08-06 09:24:00|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.2|1331|3
1628241860000|2021-08-06 09:24:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1628241900000|2021-08-06 09:25:00|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|0
1628241910000|2021-08-06 09:25:10|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1628241960000|2021-08-06 09:26:00|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|11
1628241970000|2021-08-06 09:26:10|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.6|1331.4|2
1628241980000|2021-08-06 09:26:20|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|1
1628242010000|2021-08-06 09:26:50|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|3
1628242020000|2021-08-06 09:27:00|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|1
1628242060000|2021-08-06 09:27:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1628242090000|2021-08-06 09:28:10|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|6
1628242120000|2021-08-06 09:28:40|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|2
1628242130000|2021-08-06 09:28:50|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|0
1628242150000|2021-08-06 09:29:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1628242160000|2021-08-06 09:29:20|1332.5|1331.3|1332.8|1331.6|1332.8|1331.6|1332.5|1331.3|2
1628242170000|2021-08-06 09:29:30|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1
1628242180000|2021-08-06 09:29:40|||||||||12
1628242220000|2021-08-06 09:30:20|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|1
1628242230000|2021-08-06 09:30:30|1333|1331.8|1333|1331.8|1333|1331.8|1332.9|1331.7|0
1628242240000|2021-08-06 09:30:40|1332.9|1331.7|1333|1331.8|1333|1331.8|1332.9|1331.7|1
1628242250000|2021-08-06 09:30:50|1332.9|1331.7|1333|1331.8|1333|1331.8|1332.9|1331.7|0
1628242260000|2021-08-06 09:31:00|1332.9|1331.7|1332.9|1331.7|1333|1331.8|1332.9|1331.7|1
1628242270000|2021-08-06 09:31:10|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|2
1628242280000|2021-08-06 09:31:20|1333|1331.8|1333.7|1332.5|1333.7|1332.5|1333|1331.8|7
1628242300000|2021-08-06 09:31:40|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1628242320000|2021-08-06 09:32:00|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|4
1628242340000|2021-08-06 09:32:20|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|1
1628242350000|2021-08-06 09:32:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|3
1628242370000|2021-08-06 09:32:50|1333.8|1332.6|1334.2|1333|1334.3|1333.1|1333.8|1332.6|5
1628242380000|2021-08-06 09:33:00|1334|1332.8|1334.2|1333|1334.2|1333|1334|1332.8|0
1628242390000|2021-08-06 09:33:10|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.2|1333|1
1628242400000|2021-08-06 09:33:20|1334.2|1333|1334.2|1333|1334.2|1333|1334|1332.8|1
1628242410000|2021-08-06 09:33:30|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|1
1628242420000|2021-08-06 09:33:40|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1
1628242430000|2021-08-06 09:33:50|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|2
1628242440000|2021-08-06 09:34:00|1334.3|1333.1|1334.7|1333.5|1334.7|1333.5|1334.3|1333.1|4
1628242450000|2021-08-06 09:34:10|||||||||2
1628242460000|2021-08-06 09:34:20|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|16
1628242470000|2021-08-06 09:34:30|1334.9|1333.7|1335.4|1334.2|1335.5|1334.3|1334.9|1333.7|51
1628242480000|2021-08-06 09:34:40|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.1|1333.9|3
1628242490000|2021-08-06 09:34:50|1335.1|1333.9|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|2
1628242500000|2021-08-06 09:35:00|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|6
1628242510000|2021-08-06 09:35:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.1|1333.9|3
1628242530000|2021-08-06 09:35:30|1335.3|1334.1|1335.7|1334.5|1335.7|1334.5|1335.3|1334.1|8
1628242550000|2021-08-06 09:35:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|9
1628242570000|2021-08-06 09:36:10|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|11
1628242590000|2021-08-06 09:36:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|16
1628242610000|2021-08-06 09:36:50|||||||||3
1628242620000|2021-08-06 09:37:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|2
1628242650000|2021-08-06 09:37:30|1335.3|1334.1|1335.1|1333.9|1335.3|1334.1|1335|1333.8|2
1628242660000|2021-08-06 09:37:40|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|2
1628242670000|2021-08-06 09:37:50|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|1
1628242680000|2021-08-06 09:38:00|1335|1333.8|1335.4|1334.2|1335.4|1334.2|1334.9|1333.7|16
1628242700000|2021-08-06 09:38:20|||||||||1
1628242710000|2021-08-06 09:38:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628242730000|2021-08-06 09:38:50|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|4
1628242740000|2021-08-06 09:39:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|5
1628242760000|2021-08-06 09:39:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628242770000|2021-08-06 09:39:30|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|6
1628242780000|2021-08-06 09:39:40|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|1
1628242800000|2021-08-06 09:40:00|1335.6|1334.4|1335.7|1334.5|1335.8|1334.6|1335.6|1334.4|2
1628242820000|2021-08-06 09:40:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628242830000|2021-08-06 09:40:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|2
1628242840000|2021-08-06 09:40:40|||||||||1
1628242850000|2021-08-06 09:40:50|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.4|1334.2|1
1628242860000|2021-08-06 09:41:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|1
1628242890000|2021-08-06 09:41:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628242920000|2021-08-06 09:42:00|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|3
1628242940000|2021-08-06 09:42:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628242960000|2021-08-06 09:42:40|1335.9|1334.7|1335.9|1334.7|1336|1334.8|1335.9|1334.7|1
1628242980000|2021-08-06 09:43:00|1336|1334.8|1336.4|1335.2|1336.5|1335.3|1336|1334.8|12
1628243000000|2021-08-06 09:43:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|3
1628243010000|2021-08-06 09:43:30|1336.3|1335.1|1336|1334.8|1336.3|1335.1|1336|1334.8|4
1628243020000|2021-08-06 09:43:40|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|5
1628243050000|2021-08-06 09:44:10|1335.8|1334.6|1335.5|1334.3|1335.8|1334.6|1335.5|1334.3|2
1628243130000|2021-08-06 09:45:30|||||||||1
1628243180000|2021-08-06 09:46:20|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|6
1628243190000|2021-08-06 09:46:30|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|4
1628243200000|2021-08-06 09:46:40|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|7
1628243220000|2021-08-06 09:47:00|1335.3|1334.1|1335.7|1334.5|1335.7|1334.5|1335.3|1334.1|25
1628243240000|2021-08-06 09:47:20|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|0
1628243290000|2021-08-06 09:48:10|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|2
1628243300000|2021-08-06 09:48:20|1335.5|1334.3|1335.9|1334.7|1335.9|1334.7|1335.5|1334.3|2
1628243310000|2021-08-06 09:48:30|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|1
1628243320000|2021-08-06 09:48:40|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|0
1628243330000|2021-08-06 09:48:50|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|0
1628243340000|2021-08-06 09:49:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628243360000|2021-08-06 09:49:20|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|1
1628243380000|2021-08-06 09:49:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|2
1628243390000|2021-08-06 09:49:50|||||||||1
1628243400000|2021-08-06 09:50:00|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|2
1628243410000|2021-08-06 09:50:10|1335.5|1334.3|1335.8|1334.6|1335.8|1334.6|1335.5|1334.3|2
1628243430000|2021-08-06 09:50:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1628243440000|2021-08-06 09:50:40|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.5|1334.3|4
1628243500000|2021-08-06 09:51:40|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|2
1628243520000|2021-08-06 09:52:00|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|14
1628243540000|2021-08-06 09:52:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|2
1628243580000|2021-08-06 09:53:00|||||||||12
1628243590000|2021-08-06 09:53:10|||||||||9
1628243600000|2021-08-06 09:53:20|||||||||17
1628243620000|2021-08-06 09:53:40|1336.4|1335.2|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|9
1628243630000|2021-08-06 09:53:50|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|2
1628243660000|2021-08-06 09:54:20|||||||||1
1628243670000|2021-08-06 09:54:30|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|2
1628243680000|2021-08-06 09:54:40|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1628243700000|2021-08-06 09:55:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|8
1628243730000|2021-08-06 09:55:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|3
1628243750000|2021-08-06 09:55:50|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|5
1628243770000|2021-08-06 09:56:10|1336.3|1335.1|1335.9|1334.7|1336.5|1335.3|1335.9|1334.7|12
1628243800000|2021-08-06 09:56:40|||||||||1
1628243820000|2021-08-06 09:57:00|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|3
1628243840000|2021-08-06 09:57:20|1336.1|1334.9|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|6
1628243860000|2021-08-06 09:57:40|||||||||1
1628243870000|2021-08-06 09:57:50|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|14
1628243890000|2021-08-06 09:58:10|||||||||1
1628243900000|2021-08-06 09:58:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|3
1628243940000|2021-08-06 09:59:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1628243960000|2021-08-06 09:59:20|1335.8|1334.6|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|5
1628243970000|2021-08-06 09:59:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1628244000000|2021-08-06 10:00:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628244040000|2021-08-06 10:00:40|||||||||1
1628244050000|2021-08-06 10:00:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|4
1628244060000|2021-08-06 10:01:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|5
1628244070000|2021-08-06 10:01:10|||||||||1
1628244090000|2021-08-06 10:01:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|3
1628244160000|2021-08-06 10:02:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|20
1628244170000|2021-08-06 10:02:50|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|21
1628244180000|2021-08-06 10:03:00|||||||||2
1628244190000|2021-08-06 10:03:10|1335|1333.8|1335|1333.8|1335.1|1333.9|1335|1333.8|2
1628244200000|2021-08-06 10:03:20|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|0
1628244210000|2021-08-06 10:03:30|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|1
1628244220000|2021-08-06 10:03:40|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|16
1628244230000|2021-08-06 10:03:50|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|6
1628244240000|2021-08-06 10:04:00|1334.8|1333.6|1334.9|1333.7|1335|1333.8|1334.7|1333.5|12
1628244250000|2021-08-06 10:04:10|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|5
1628244280000|2021-08-06 10:04:40|||||||||63
1628244300000|2021-08-06 10:05:00|1334.7|1333.5|1335|1333.8|1335.1|1333.9|1334.7|1333.5|10
1628244310000|2021-08-06 10:05:10|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|1
1628244320000|2021-08-06 10:05:20|1334.9|1333.7|1334.7|1333.5|1334.9|1333.7|1334.6|1333.4|3
1628244330000|2021-08-06 10:05:30|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|0
1628244340000|2021-08-06 10:05:40|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.2|1333|2
1628244350000|2021-08-06 10:05:50|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1
1628244360000|2021-08-06 10:06:00|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1
1628244370000|2021-08-06 10:06:10|||||||||11
1628244390000|2021-08-06 10:06:30|1334.1|1332.9|1333.9|1332.7|1334.1|1332.9|1333.9|1332.7|6
1628244400000|2021-08-06 10:06:40|1333.7|1332.5|1333.5|1332.3|1333.8|1332.6|1333.5|1332.3|11
1628244410000|2021-08-06 10:06:50|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|5
1628244420000|2021-08-06 10:07:00|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|2
1628244430000|2021-08-06 10:07:10|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|8
1628244440000|2021-08-06 10:07:20|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|0
1628244450000|2021-08-06 10:07:30|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|3
1628244470000|2021-08-06 10:07:50|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|1
1628244490000|2021-08-06 10:08:10|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|0
1628244500000|2021-08-06 10:08:20|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628244520000|2021-08-06 10:08:40|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.5|1332.3|1
1628244540000|2021-08-06 10:09:00|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|2
1628244550000|2021-08-06 10:09:10|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|1
1628244560000|2021-08-06 10:09:20|1334.1|1332.9|1334.2|1333|1334.3|1333.1|1334.1|1332.9|34
1628244570000|2021-08-06 10:09:30|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|1
1628244580000|2021-08-06 10:09:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|4
1628244590000|2021-08-06 10:09:50|1333.8|1332.6|1334.2|1333|1334.2|1333|1333.8|1332.6|2
1628244600000|2021-08-06 10:10:00|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|1
1628244610000|2021-08-06 10:10:10|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1628244640000|2021-08-06 10:10:40|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|3
1628244650000|2021-08-06 10:10:50|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|0
1628244660000|2021-08-06 10:11:00|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1628244680000|2021-08-06 10:11:20|1334.2|1333|1334.1|1332.9|1334.2|1333|1334.1|1332.9|2
1628244690000|2021-08-06 10:11:30|1334.2|1333|1334.2|1333|1334.3|1333.1|1334.2|1333|2
1628244720000|2021-08-06 10:12:00|1334.4|1333.2|1334.8|1333.6|1334.8|1333.6|1334.4|1333.2|2
1628244780000|2021-08-06 10:13:00|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|2
1628244790000|2021-08-06 10:13:10|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|2
1628244810000|2021-08-06 10:13:30|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|2
1628244840000|2021-08-06 10:14:00|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1628244860000|2021-08-06 10:14:20|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|6
1628244870000|2021-08-06 10:14:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|6
1628244880000|2021-08-06 10:14:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|3
1628244900000|2021-08-06 10:15:00|1335.3|1334.1|1335|1333.8|1335.3|1334.1|1335|1333.8|5
1628244930000|2021-08-06 10:15:30|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|4
1628244950000|2021-08-06 10:15:50|||||||||2
1628244960000|2021-08-06 10:16:00|||||||||1
1628245010000|2021-08-06 10:16:50|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|4
1628245030000|2021-08-06 10:17:10|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|0
1628245040000|2021-08-06 10:17:20|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|5
1628245050000|2021-08-06 10:17:30|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|0
1628245090000|2021-08-06 10:18:10|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|2
1628245100000|2021-08-06 10:18:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|1
1628245110000|2021-08-06 10:18:30|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1628245160000|2021-08-06 10:19:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|3
1628245170000|2021-08-06 10:19:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|2
1628245180000|2021-08-06 10:19:40|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|1
1628245190000|2021-08-06 10:19:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|6
1628245200000|2021-08-06 10:20:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|1
1628245220000|2021-08-06 10:20:20|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|14
1628245230000|2021-08-06 10:20:30|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|2
1628245240000|2021-08-06 10:20:40|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628245260000|2021-08-06 10:21:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1
1628245280000|2021-08-06 10:21:20|||||||||1
1628245290000|2021-08-06 10:21:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628245310000|2021-08-06 10:21:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|8
1628245320000|2021-08-06 10:22:00|1335.5|1334.3|1335.7|1334.5|1335.8|1334.6|1335.5|1334.3|7
1628245350000|2021-08-06 10:22:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628245370000|2021-08-06 10:22:50|||||||||1
1628245380000|2021-08-06 10:23:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|3
1628245390000|2021-08-06 10:23:10|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|7
1628245430000|2021-08-06 10:23:50|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1628245440000|2021-08-06 10:24:00|||||||||1
1628245450000|2021-08-06 10:24:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628245460000|2021-08-06 10:24:20|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|26
1628245470000|2021-08-06 10:24:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|3
1628245500000|2021-08-06 10:25:00|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|2
1628245510000|2021-08-06 10:25:10|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|1
1628245530000|2021-08-06 10:25:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628245540000|2021-08-06 10:25:40|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|3
1628245550000|2021-08-06 10:25:50|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|1
1628245560000|2021-08-06 10:26:00|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|1
1628245570000|2021-08-06 10:26:10|1336.3|1335.1|1336.3|1335.1|1336.8|1335.6|1336.3|1335.1|31
1628245590000|2021-08-06 10:26:30|||||||||1
1628245600000|2021-08-06 10:26:40|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|1
1628245620000|2021-08-06 10:27:00|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1628245630000|2021-08-06 10:27:10|1335.9|1334.7|1335.5|1334.3|1335.9|1334.7|1335.5|1334.3|29
1628245640000|2021-08-06 10:27:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1628245650000|2021-08-06 10:27:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|2
1628245660000|2021-08-06 10:27:40|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|23
1628245670000|2021-08-06 10:27:50|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|25
1628245680000|2021-08-06 10:28:00|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.8|1334.6|1
1628245690000|2021-08-06 10:28:10|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1
1628245710000|2021-08-06 10:28:30|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|17
1628245720000|2021-08-06 10:28:40|1335.8|1334.6|1336.2|1335|1336.2|1335|1335.8|1334.6|4
1628245730000|2021-08-06 10:28:50|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|0
1628245740000|2021-08-06 10:29:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628245750000|2021-08-06 10:29:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1628245770000|2021-08-06 10:29:30|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|1
1628245780000|2021-08-06 10:29:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1
1628245810000|2021-08-06 10:30:10|||||||||7
1628245830000|2021-08-06 10:30:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|12
1628245840000|2021-08-06 10:30:40|1336.1|1334.9|1336.2|1335|1336.2|1335|1336|1334.8|3
1628245860000|2021-08-06 10:31:00|1336.3|1335.1|1336.8|1335.6|1336.8|1335.6|1336.3|1335.1|13
1628245880000|2021-08-06 10:31:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|6
1628245890000|2021-08-06 10:31:30|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|2
1628245920000|2021-08-06 10:32:00|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|1
1628245930000|2021-08-06 10:32:10|1337.4|1336.2|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|49
1628245940000|2021-08-06 10:32:20|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|15
1628245950000|2021-08-06 10:32:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628245960000|2021-08-06 10:32:40|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|7
1628245980000|2021-08-06 10:33:00|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|12
1628246010000|2021-08-06 10:33:30|||||||||1
1628246050000|2021-08-06 10:34:10|1337.9|1336.7|1338.8|1337.6|1338.8|1337.6|1337.9|1336.7|133
1628246060000|2021-08-06 10:34:20|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.6|1337.4|9
1628246070000|2021-08-06 10:34:30|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|25
1628246080000|2021-08-06 10:34:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628246090000|2021-08-06 10:34:50|1338.3|1337.1|1338|1336.8|1338.3|1337.1|1338|1336.8|26
1628246100000|2021-08-06 10:35:00|||||||||1
1628246110000|2021-08-06 10:35:10|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|42
1628246120000|2021-08-06 10:35:20|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|16
1628246130000|2021-08-06 10:35:30|||||||||1
1628246140000|2021-08-06 10:35:40|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|0
1628246160000|2021-08-06 10:36:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|6
1628246170000|2021-08-06 10:36:10|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|19
1628246180000|2021-08-06 10:36:20|1338.1|1336.9|1337.8|1336.6|1338.2|1337|1337.8|1336.6|6
1628246190000|2021-08-06 10:36:30|1337.5|1336.3|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|12
1628246200000|2021-08-06 10:36:40|1337.5|1336.3|1337.2|1336|1337.5|1336.3|1337.2|1336|51
1628246210000|2021-08-06 10:36:50|1337.3|1336.1|1337.3|1336.1|1337.5|1336.3|1337|1335.8|98
1628246220000|2021-08-06 10:37:00|1337.2|1336|1337.1|1335.9|1337.2|1336|1337|1335.8|0
1628246230000|2021-08-06 10:37:10|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|3
1628246240000|2021-08-06 10:37:20|1337.1|1335.9|1337.2|1336|1337.3|1336.1|1337.1|1335.9|15
1628246250000|2021-08-06 10:37:30|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|2
1628246260000|2021-08-06 10:37:40|1337.4|1336.2|1337|1335.8|1337.4|1336.2|1337|1335.8|50
1628246270000|2021-08-06 10:37:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628246280000|2021-08-06 10:38:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|7
1628246290000|2021-08-06 10:38:10|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337|1335.8|8
1628246300000|2021-08-06 10:38:20|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|5
1628246360000|2021-08-06 10:39:20|||||||||1
1628246390000|2021-08-06 10:39:50|1337.1|1335.9|1337.3|1336.1|1337.6|1336.4|1337.1|1335.9|54
1628246410000|2021-08-06 10:40:10|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|0
1628246420000|2021-08-06 10:40:20|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|1
1628246460000|2021-08-06 10:41:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1
1628246470000|2021-08-06 10:41:10|1337.5|1336.3|1337.9|1336.7|1337.9|1336.7|1337.5|1336.3|5
1628246480000|2021-08-06 10:41:20|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|3
1628246490000|2021-08-06 10:41:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628246510000|2021-08-06 10:41:50|1338.1|1336.9|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|4
1628246520000|2021-08-06 10:42:00|1338.2|1337|1338|1336.8|1338.2|1337|1338|1336.8|13
1628246530000|2021-08-06 10:42:10|||||||||3
1628246540000|2021-08-06 10:42:20|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|14
1628246550000|2021-08-06 10:42:30|||||||||1
1628246610000|2021-08-06 10:43:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|6
1628246640000|2021-08-06 10:44:00|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|0
1628246650000|2021-08-06 10:44:10|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|0
1628246660000|2021-08-06 10:44:20|||||||||1
1628246680000|2021-08-06 10:44:40|1338.4|1337.2|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|24
1628246700000|2021-08-06 10:45:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|3
1628246750000|2021-08-06 10:45:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|5
1628246760000|2021-08-06 10:46:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628246790000|2021-08-06 10:46:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628246800000|2021-08-06 10:46:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628246820000|2021-08-06 10:47:00|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1337.8|1336.6|13
1628246830000|2021-08-06 10:47:10|1338.3|1337.1|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|1
1628246840000|2021-08-06 10:47:20|1337.9|1336.7|1338.4|1337.2|1338.5|1337.3|1337.9|1336.7|7
1628246860000|2021-08-06 10:47:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1628246880000|2021-08-06 10:48:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|0
1628246890000|2021-08-06 10:48:10|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628246900000|2021-08-06 10:48:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|2
1628246960000|2021-08-06 10:49:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|7
1628246970000|2021-08-06 10:49:30|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|12
1628246980000|2021-08-06 10:49:40|||||||||4
1628246990000|2021-08-06 10:49:50|||||||||3
1628247000000|2021-08-06 10:50:00|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|7
1628247020000|2021-08-06 10:50:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628247040000|2021-08-06 10:50:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|5
1628247050000|2021-08-06 10:50:50|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|5
1628247060000|2021-08-06 10:51:00|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|4
1628247070000|2021-08-06 10:51:10|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|4
1628247080000|2021-08-06 10:51:20|1338.7|1337.5|1338.7|1337.5|1339|1337.8|1338.7|1337.5|46
1628247090000|2021-08-06 10:51:30|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628247100000|2021-08-06 10:51:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1
1628247110000|2021-08-06 10:51:50|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|5
1628247120000|2021-08-06 10:52:00|||||||||1
1628247130000|2021-08-06 10:52:10|||||||||6
1628247140000|2021-08-06 10:52:20|1339|1337.8|1339|1337.8|1339|1337.8|1338.9|1337.7|5
1628247150000|2021-08-06 10:52:30|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|0
1628247160000|2021-08-06 10:52:40|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|4
1628247180000|2021-08-06 10:53:00|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|4
1628247200000|2021-08-06 10:53:20|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|3
1628247210000|2021-08-06 10:53:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628247220000|2021-08-06 10:53:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628247240000|2021-08-06 10:54:00|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|1
1628247270000|2021-08-06 10:54:30|||||||||2
1628247300000|2021-08-06 10:55:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|3
1628247330000|2021-08-06 10:55:30|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|4
1628247340000|2021-08-06 10:55:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|1
1628247350000|2021-08-06 10:55:50|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1628247360000|2021-08-06 10:56:00|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|1
1628247420000|2021-08-06 10:57:00|1339|1337.8|1338.6|1337.4|1339|1337.8|1338.5|1337.3|6
1628247440000|2021-08-06 10:57:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|2
1628247470000|2021-08-06 10:57:50|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|1
1628247480000|2021-08-06 10:58:00|1338.5|1337.3|1338|1336.8|1338.5|1337.3|1338|1336.8|2
1628247490000|2021-08-06 10:58:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|3
1628247500000|2021-08-06 10:58:20|||||||||4
1628247510000|2021-08-06 10:58:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1628247520000|2021-08-06 10:58:40|||||||||2
1628247530000|2021-08-06 10:58:50|||||||||1
1628247540000|2021-08-06 10:59:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1628247570000|2021-08-06 10:59:30|1338|1336.8|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|12
1628247580000|2021-08-06 10:59:40|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|2
1628247600000|2021-08-06 11:00:00|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|2
1628247620000|2021-08-06 11:00:20|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|4
1628247650000|2021-08-06 11:00:50|||||||||1
1628247660000|2021-08-06 11:01:00|||||||||4
1628247680000|2021-08-06 11:01:20|1337.7|1336.5|1337.7|1336.5|1337.8|1336.6|1337.6|1336.4|16
1628247690000|2021-08-06 11:01:30|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|0
1628247700000|2021-08-06 11:01:40|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|9
1628247710000|2021-08-06 11:01:50|1336.9|1335.7|1336.7|1335.5|1337|1335.8|1336.6|1335.4|6
1628247720000|2021-08-06 11:02:00|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|2
1628247730000|2021-08-06 11:02:10|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1628247740000|2021-08-06 11:02:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1
1628247750000|2021-08-06 11:02:30|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|4
1628247760000|2021-08-06 11:02:40|||||||||2
1628247770000|2021-08-06 11:02:50|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|8
1628247780000|2021-08-06 11:03:00|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|11
1628247790000|2021-08-06 11:03:10|||||||||3
1628247800000|2021-08-06 11:03:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|3
1628247810000|2021-08-06 11:03:30|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|1
1628247830000|2021-08-06 11:03:50|1336.3|1335.1|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|1
1628247840000|2021-08-06 11:04:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1628247870000|2021-08-06 11:04:30|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|5
1628247880000|2021-08-06 11:04:40|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|6
1628247890000|2021-08-06 11:04:50|1335.8|1334.6|1335.5|1334.3|1335.9|1334.7|1335.5|1334.3|8
1628247900000|2021-08-06 11:05:00|||||||||1
1628247920000|2021-08-06 11:05:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|13
1628247930000|2021-08-06 11:05:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|1
1628247940000|2021-08-06 11:05:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|4
1628248010000|2021-08-06 11:06:50|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|1
1628248020000|2021-08-06 11:07:00|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|0
1628248030000|2021-08-06 11:07:10|||||||||2
1628248050000|2021-08-06 11:07:30|||||||||2
1628248070000|2021-08-06 11:07:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|15
1628248080000|2021-08-06 11:08:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|5
1628248100000|2021-08-06 11:08:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|9
1628248130000|2021-08-06 11:08:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|5
1628248140000|2021-08-06 11:09:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628248150000|2021-08-06 11:09:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|2
1628248170000|2021-08-06 11:09:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|20
1628248190000|2021-08-06 11:09:50|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|4
1628248230000|2021-08-06 11:10:30|||||||||1
1628248270000|2021-08-06 11:11:10|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|4
1628248290000|2021-08-06 11:11:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|8
1628248300000|2021-08-06 11:11:40|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|5
1628248320000|2021-08-06 11:12:00|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|10
1628248360000|2021-08-06 11:12:40|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|2
1628248370000|2021-08-06 11:12:50|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628248380000|2021-08-06 11:13:00|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|7
1628248420000|2021-08-06 11:13:40|1336.2|1335|1336.2|1335|1336.2|1335|1336.1|1334.9|5
1628248430000|2021-08-06 11:13:50|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|0
1628248440000|2021-08-06 11:14:00|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|2
1628248470000|2021-08-06 11:14:30|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|1
1628248480000|2021-08-06 11:14:40|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|1
1628248520000|2021-08-06 11:15:20|||||||||2
1628248560000|2021-08-06 11:16:00|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628248570000|2021-08-06 11:16:10|1336|1334.8|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1628248580000|2021-08-06 11:16:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|8
1628248600000|2021-08-06 11:16:40|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|0
1628248610000|2021-08-06 11:16:50|1335.8|1334.6|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|2
1628248620000|2021-08-06 11:17:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|0
1628248630000|2021-08-06 11:17:10|1335.6|1334.4|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|4
1628248670000|2021-08-06 11:17:50|||||||||5
1628248690000|2021-08-06 11:18:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|11
1628248700000|2021-08-06 11:18:20|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|1
1628248710000|2021-08-06 11:18:30|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628248720000|2021-08-06 11:18:40|||||||||3
1628248730000|2021-08-06 11:18:50|1335.7|1334.5|1336.1|1334.9|1336.1|1334.9|1335.7|1334.5|6
1628248800000|2021-08-06 11:20:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|4
1628248820000|2021-08-06 11:20:20|||||||||2
1628248830000|2021-08-06 11:20:30|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|2
1628248900000|2021-08-06 11:21:40|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|10
1628248910000|2021-08-06 11:21:50|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|1
1628248920000|2021-08-06 11:22:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|2
1628248970000|2021-08-06 11:22:50|1336.5|1335.3|1336.8|1335.6|1336.9|1335.7|1336.5|1335.3|6
1628248980000|2021-08-06 11:23:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628249010000|2021-08-06 11:23:30|||||||||1
1628249040000|2021-08-06 11:24:00|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|6
1628249070000|2021-08-06 11:24:30|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|0
1628249090000|2021-08-06 11:24:50|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|0
1628249100000|2021-08-06 11:25:00|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|3
1628249110000|2021-08-06 11:25:10|||||||||1
1628249130000|2021-08-06 11:25:30|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|4
1628249190000|2021-08-06 11:26:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628249210000|2021-08-06 11:26:50|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|5
1628249230000|2021-08-06 11:27:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|3
1628249260000|2021-08-06 11:27:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|4
1628249270000|2021-08-06 11:27:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|2
1628249290000|2021-08-06 11:28:10|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|5
1628249300000|2021-08-06 11:28:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|9
1628249310000|2021-08-06 11:28:30|1337|1335.8|1337|1335.8|1337.1|1335.9|1337|1335.8|2
1628249320000|2021-08-06 11:28:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628249370000|2021-08-06 11:29:30|||||||||1
1628249410000|2021-08-06 11:30:10|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.8|1335.6|4
1628249420000|2021-08-06 11:30:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|3
1628249430000|2021-08-06 11:30:30|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1336.9|1335.7|2
1628249440000|2021-08-06 11:30:40|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|1
1628249460000|2021-08-06 11:31:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628249470000|2021-08-06 11:31:10|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1628249490000|2021-08-06 11:31:30|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1628249500000|2021-08-06 11:31:40|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628249520000|2021-08-06 11:32:00|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|6
1628249540000|2021-08-06 11:32:20|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1337|1335.8|35
1628249550000|2021-08-06 11:32:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|23
1628249560000|2021-08-06 11:32:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|1
1628249570000|2021-08-06 11:32:50|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|5
1628249590000|2021-08-06 11:33:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|1
1628249620000|2021-08-06 11:33:40|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|5
1628249630000|2021-08-06 11:33:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|2
1628249650000|2021-08-06 11:34:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628249660000|2021-08-06 11:34:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1
1628249670000|2021-08-06 11:34:30|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|0
1628249690000|2021-08-06 11:34:50|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|1
1628249710000|2021-08-06 11:35:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|5
1628249720000|2021-08-06 11:35:20|||||||||3
1628249730000|2021-08-06 11:35:30|1338.2|1337|1338.2|1337|1338.2|1337|1337.9|1336.7|16
1628249740000|2021-08-06 11:35:40|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|1
1628249750000|2021-08-06 11:35:50|1338|1336.8|1338|1336.8|1338.2|1337|1338|1336.8|2
1628249780000|2021-08-06 11:36:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|6
1628249790000|2021-08-06 11:36:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628249800000|2021-08-06 11:36:40|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|7
1628249820000|2021-08-06 11:37:00|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628249830000|2021-08-06 11:37:10|1338|1336.8|1338|1336.8|1338.1|1336.9|1338|1336.8|0
1628249840000|2021-08-06 11:37:20|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628249850000|2021-08-06 11:37:30|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628249900000|2021-08-06 11:38:20|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|1
1628249910000|2021-08-06 11:38:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|4
1628249920000|2021-08-06 11:38:40|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|1
1628249940000|2021-08-06 11:39:00|||||||||1
1628249960000|2021-08-06 11:39:20|1338.3|1337.1|1338.7|1337.5|1338.8|1337.6|1338.3|1337.1|8
1628249980000|2021-08-06 11:39:40|||||||||1
1628249990000|2021-08-06 11:39:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628250020000|2021-08-06 11:40:20|||||||||1
1628250030000|2021-08-06 11:40:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|2
1628250080000|2021-08-06 11:41:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628250090000|2021-08-06 11:41:30|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|1
1628250110000|2021-08-06 11:41:50|||||||||1
1628250120000|2021-08-06 11:42:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|2
1628250130000|2021-08-06 11:42:10|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|3
1628250170000|2021-08-06 11:42:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|2
1628250180000|2021-08-06 11:43:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|1
1628250230000|2021-08-06 11:43:50|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|3
1628250240000|2021-08-06 11:44:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|0
1628250260000|2021-08-06 11:44:20|1339.1|1337.9|1339.7|1338.5|1339.8|1338.6|1339.1|1337.9|11
1628250270000|2021-08-06 11:44:30|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.4|1338.2|15
1628250280000|2021-08-06 11:44:40|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|1
1628250290000|2021-08-06 11:44:50|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|5
1628250300000|2021-08-06 11:45:00|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|6
1628250310000|2021-08-06 11:45:10|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|8
1628250330000|2021-08-06 11:45:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628250340000|2021-08-06 11:45:40|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|5
1628250350000|2021-08-06 11:45:50|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|0
1628250360000|2021-08-06 11:46:00|||||||||5
1628250370000|2021-08-06 11:46:10|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1339.1|1337.9|1
1628250380000|2021-08-06 11:46:20|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1628250410000|2021-08-06 11:46:50|1339.3|1338.1|1338.9|1337.7|1339.3|1338.1|1338.9|1337.7|14
1628250440000|2021-08-06 11:47:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628250460000|2021-08-06 11:47:40|||||||||1
1628250470000|2021-08-06 11:47:50|||||||||1
1628250480000|2021-08-06 11:48:00|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|2
1628250510000|2021-08-06 11:48:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628250520000|2021-08-06 11:48:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628250540000|2021-08-06 11:49:00|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.6|1337.4|5
1628250550000|2021-08-06 11:49:10|1338.8|1337.6|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|10
1628250560000|2021-08-06 11:49:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1
1628250570000|2021-08-06 11:49:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|20
1628250590000|2021-08-06 11:49:50|1338.1|1336.9|1338.4|1337.2|1338.4|1337.2|1338.1|1336.9|9
1628250600000|2021-08-06 11:50:00|1338.3|1337.1|1338.2|1337|1338.4|1337.2|1338.2|1337|18
1628250610000|2021-08-06 11:50:10|||||||||1
1628250620000|2021-08-06 11:50:20|1338.3|1337.1|1337.8|1336.6|1338.3|1337.1|1337.8|1336.6|21
1628250630000|2021-08-06 11:50:30|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|2
1628250640000|2021-08-06 11:50:40|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|1
1628250650000|2021-08-06 11:50:50|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1
1628250660000|2021-08-06 11:51:00|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|18
1628250670000|2021-08-06 11:51:10|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|2
1628250680000|2021-08-06 11:51:20|1338.2|1337|1337.8|1336.6|1338.2|1337|1337.8|1336.6|26
1628250690000|2021-08-06 11:51:30|1338|1336.8|1338|1336.8|1338.1|1336.9|1337.9|1336.7|4
1628250700000|2021-08-06 11:51:40|1337.9|1336.7|1338.3|1337.1|1338.3|1337.1|1337.9|1336.7|36
1628250710000|2021-08-06 11:51:50|||||||||3
1628250730000|2021-08-06 11:52:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628250740000|2021-08-06 11:52:20|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|59
1628250750000|2021-08-06 11:52:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|2
1628250760000|2021-08-06 11:52:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|4
1628250770000|2021-08-06 11:52:50|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|39
1628250780000|2021-08-06 11:53:00|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|22
1628250790000|2021-08-06 11:53:10|||||||||1
1628250800000|2021-08-06 11:53:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|4
1628250810000|2021-08-06 11:53:30|1339.2|1338|1339.7|1338.5|1339.7|1338.5|1339.2|1338|53
1628250820000|2021-08-06 11:53:40|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|1
1628250860000|2021-08-06 11:54:20|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.6|1338.4|4
1628250870000|2021-08-06 11:54:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628250880000|2021-08-06 11:54:40|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|2
1628250890000|2021-08-06 11:54:50|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628250940000|2021-08-06 11:55:40|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|9
1628250950000|2021-08-06 11:55:50|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|9
1628250960000|2021-08-06 11:56:00|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|1
1628250970000|2021-08-06 11:56:10|1340.1|1338.9|1340|1338.8|1340.2|1339|1340|1338.8|0
1628250980000|2021-08-06 11:56:20|1340.2|1339|1340|1338.8|1340.2|1339|1340|1338.8|3
1628250990000|2021-08-06 11:56:30|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|1
1628251000000|2021-08-06 11:56:40|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|1
1628251010000|2021-08-06 11:56:50|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|11
1628251020000|2021-08-06 11:57:00|||||||||2
1628251030000|2021-08-06 11:57:10|||||||||3
1628251040000|2021-08-06 11:57:20|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|0
1628251060000|2021-08-06 11:57:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|3
1628251070000|2021-08-06 11:57:50|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.6|1338.4|18
1628251080000|2021-08-06 11:58:00|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|65
1628251090000|2021-08-06 11:58:10|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.3|1338.1|33
1628251100000|2021-08-06 11:58:20|1339.6|1338.4|1339.3|1338.1|1339.6|1338.4|1339.3|1338.1|2
1628251120000|2021-08-06 11:58:40|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|1
1628251130000|2021-08-06 11:58:50|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628251140000|2021-08-06 11:59:00|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|28
1628251150000|2021-08-06 11:59:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|1
1628251170000|2021-08-06 11:59:30|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628251180000|2021-08-06 11:59:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|5
1628251190000|2021-08-06 11:59:50|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|6
1628251200000|2021-08-06 12:00:00|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|24
1628251210000|2021-08-06 12:00:10|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|1
1628251220000|2021-08-06 12:00:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628251240000|2021-08-06 12:00:40|1339.1|1337.9|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|28
1628251250000|2021-08-06 12:00:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628251270000|2021-08-06 12:01:10|||||||||4
1628251280000|2021-08-06 12:01:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|3
1628251300000|2021-08-06 12:01:40|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|8
1628251310000|2021-08-06 12:01:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628251320000|2021-08-06 12:02:00|||||||||2
1628251330000|2021-08-06 12:02:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|6
1628251340000|2021-08-06 12:02:20|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628251380000|2021-08-06 12:03:00|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|2
1628251410000|2021-08-06 12:03:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628251420000|2021-08-06 12:03:40|||||||||1
1628251440000|2021-08-06 12:04:00|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|17
1628251460000|2021-08-06 12:04:20|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628251470000|2021-08-06 12:04:30|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|11
1628251480000|2021-08-06 12:04:40|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1628251490000|2021-08-06 12:04:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628251500000|2021-08-06 12:05:00|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|1
1628251510000|2021-08-06 12:05:10|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|1
1628251520000|2021-08-06 12:05:20|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|1
1628251530000|2021-08-06 12:05:30|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1
1628251540000|2021-08-06 12:05:40|1339.2|1338|1339.3|1338.1|1339.3|1338.1|1339.2|1338|1
1628251560000|2021-08-06 12:06:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|7
1628251570000|2021-08-06 12:06:10|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|0
1628251590000|2021-08-06 12:06:30|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|1
1628251600000|2021-08-06 12:06:40|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628251610000|2021-08-06 12:06:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|2
1628251620000|2021-08-06 12:07:00|1339.6|1338.4|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|7
1628251630000|2021-08-06 12:07:10|1339.6|1338.4|1339.9|1338.7|1339.9|1338.7|1339.6|1338.4|2
1628251640000|2021-08-06 12:07:20|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|7
1628251650000|2021-08-06 12:07:30|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|2
1628251660000|2021-08-06 12:07:40|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|0
1628251670000|2021-08-06 12:07:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|8
1628251680000|2021-08-06 12:08:00|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|0
1628251730000|2021-08-06 12:08:50|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|13
1628251740000|2021-08-06 12:09:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|2
1628251750000|2021-08-06 12:09:10|||||||||1
1628251760000|2021-08-06 12:09:20|||||||||13
1628251780000|2021-08-06 12:09:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|5
1628251800000|2021-08-06 12:10:00|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.8|1338.6|4
1628251810000|2021-08-06 12:10:10|1339.9|1338.7|1339.5|1338.3|1340|1338.8|1339.5|1338.3|3
1628251820000|2021-08-06 12:10:20|1339.6|1338.4|1339.3|1338.1|1339.6|1338.4|1339.3|1338.1|12
1628251840000|2021-08-06 12:10:40|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|6
1628251870000|2021-08-06 12:11:10|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|2
1628251880000|2021-08-06 12:11:20|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|8
1628251890000|2021-08-06 12:11:30|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|3
1628251900000|2021-08-06 12:11:40|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628251920000|2021-08-06 12:12:00|||||||||1
1628251930000|2021-08-06 12:12:10|1339.9|1338.7|1339.9|1338.7|1340|1338.8|1339.9|1338.7|8
1628251940000|2021-08-06 12:12:20|1339.8|1338.6|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1628251950000|2021-08-06 12:12:30|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|1
1628251960000|2021-08-06 12:12:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628251970000|2021-08-06 12:12:50|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|4
1628251980000|2021-08-06 12:13:00|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.2|1339|3
1628251990000|2021-08-06 12:13:10|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|4
1628252000000|2021-08-06 12:13:20|1340.3|1339.1|1340.2|1339|1340.4|1339.2|1340.2|1339|3
1628252010000|2021-08-06 12:13:30|1340.1|1338.9|1340.1|1338.9|1340.2|1339|1340.1|1338.9|9
1628252020000|2021-08-06 12:13:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.1|1338.9|1
1628252040000|2021-08-06 12:14:00|1340.3|1339.1|1340.2|1339|1340.4|1339.2|1340.2|1339|6
1628252050000|2021-08-06 12:14:10|1340.3|1339.1|1340.1|1338.9|1340.3|1339.1|1340.1|1338.9|4
1628252070000|2021-08-06 12:14:30|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|0
1628252090000|2021-08-06 12:14:50|1340|1338.8|1340|1338.8|1340.1|1338.9|1340|1338.8|3
1628252100000|2021-08-06 12:15:00|||||||||4
1628252130000|2021-08-06 12:15:30|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|3
1628252140000|2021-08-06 12:15:40|1340.2|1339|1340|1338.8|1340.2|1339|1340|1338.8|2
1628252150000|2021-08-06 12:15:50|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|4
1628252160000|2021-08-06 12:16:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628252170000|2021-08-06 12:16:10|1340|1338.8|1339.5|1338.3|1340|1338.8|1339.5|1338.3|8
1628252180000|2021-08-06 12:16:20|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1
1628252190000|2021-08-06 12:16:30|1339.7|1338.5|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|1
1628252200000|2021-08-06 12:16:40|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|1
1628252210000|2021-08-06 12:16:50|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|2
1628252220000|2021-08-06 12:17:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|2
1628252230000|2021-08-06 12:17:10|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|2
1628252240000|2021-08-06 12:17:20|1339.5|1338.3|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|3
1628252270000|2021-08-06 12:17:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|5
1628252280000|2021-08-06 12:18:00|1339.5|1338.3|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|0
1628252290000|2021-08-06 12:18:10|||||||||1
1628252300000|2021-08-06 12:18:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628252310000|2021-08-06 12:18:30|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|0
1628252330000|2021-08-06 12:18:50|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|1
1628252340000|2021-08-06 12:19:00|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|3
1628252350000|2021-08-06 12:19:10|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|2
1628252370000|2021-08-06 12:19:30|||||||||1
1628252380000|2021-08-06 12:19:40|||||||||1
1628252400000|2021-08-06 12:20:00|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|7
1628252410000|2021-08-06 12:20:10|||||||||1
1628252420000|2021-08-06 12:20:20|||||||||1
1628252440000|2021-08-06 12:20:40|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|11
1628252450000|2021-08-06 12:20:50|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|14
1628252460000|2021-08-06 12:21:00|||||||||4
1628252480000|2021-08-06 12:21:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|5
1628252490000|2021-08-06 12:21:30|||||||||6
1628252500000|2021-08-06 12:21:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|24
1628252510000|2021-08-06 12:21:50|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628252520000|2021-08-06 12:22:00|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|6
1628252530000|2021-08-06 12:22:10|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|3
1628252540000|2021-08-06 12:22:20|1339.5|1338.3|1339.8|1338.6|1339.8|1338.6|1339.5|1338.3|4
1628252550000|2021-08-06 12:22:30|1339.7|1338.5|1339.5|1338.3|1339.8|1338.6|1339.5|1338.3|4
1628252560000|2021-08-06 12:22:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1628252570000|2021-08-06 12:22:50|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.5|1338.3|39
1628252580000|2021-08-06 12:23:00|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.5|1338.3|23
1628252590000|2021-08-06 12:23:10|||||||||1
1628252620000|2021-08-06 12:23:40|||||||||1
1628252640000|2021-08-06 12:24:00|||||||||1
1628252660000|2021-08-06 12:24:20|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|43
1628252670000|2021-08-06 12:24:30|1339.6|1338.4|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|8
1628252690000|2021-08-06 12:24:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|2
1628252700000|2021-08-06 12:25:00|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.4|1338.2|4
1628252710000|2021-08-06 12:25:10|1339.7|1338.5|1340|1338.8|1340|1338.8|1339.7|1338.5|1
1628252720000|2021-08-06 12:25:20|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|12
1628252730000|2021-08-06 12:25:30|||||||||23
1628252750000|2021-08-06 12:25:50|1340.3|1339.1|1340.1|1338.9|1340.3|1339.1|1340.1|1338.9|4
1628252760000|2021-08-06 12:26:00|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|4
1628252770000|2021-08-06 12:26:10|1339.7|1338.5|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|4
1628252780000|2021-08-06 12:26:20|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|6
1628252790000|2021-08-06 12:26:30|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|5
1628252800000|2021-08-06 12:26:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628252810000|2021-08-06 12:26:50|1339.4|1338.2|1339.5|1338.3|1339.7|1338.5|1339.4|1338.2|21
1628252820000|2021-08-06 12:27:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|0
1628252830000|2021-08-06 12:27:10|1339.5|1338.3|1339.4|1338.2|1339.7|1338.5|1339.4|1338.2|5
1628252840000|2021-08-06 12:27:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628252850000|2021-08-06 12:27:30|||||||||1
1628252860000|2021-08-06 12:27:40|1339.7|1338.5|1339.3|1338.1|1339.7|1338.5|1339.3|1338.1|8
1628252870000|2021-08-06 12:27:50|1339.2|1338|1339.2|1338|1339.2|1338|1339|1337.8|5
1628252900000|2021-08-06 12:28:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628252910000|2021-08-06 12:28:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|2
1628252920000|2021-08-06 12:28:40|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|8
1628252930000|2021-08-06 12:28:50|1339.1|1337.9|1339|1337.8|1339.2|1338|1338.9|1337.7|4
1628252940000|2021-08-06 12:29:00|1339.1|1337.9|1338.9|1337.7|1339.2|1338|1338.9|1337.7|7
1628252950000|2021-08-06 12:29:10|1338.8|1337.6|1338.9|1337.7|1339|1337.8|1338.8|1337.6|4
1628252960000|2021-08-06 12:29:20|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|1
1628252970000|2021-08-06 12:29:30|||||||||1
1628252990000|2021-08-06 12:29:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628253000000|2021-08-06 12:30:00|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.4|1337.2|7
1628253010000|2021-08-06 12:30:10|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|1
1628253020000|2021-08-06 12:30:20|1338.8|1337.6|1338.4|1337.2|1338.8|1337.6|1338.4|1337.2|13
1628253030000|2021-08-06 12:30:30|||||||||52
1628253040000|2021-08-06 12:30:40|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|3
1628253050000|2021-08-06 12:30:50|1338.1|1336.9|1337.8|1336.6|1338.4|1337.2|1337.8|1336.6|9
1628253060000|2021-08-06 12:31:00|1337.9|1336.7|1337.7|1336.5|1337.9|1336.7|1337.5|1336.3|10
1628253070000|2021-08-06 12:31:10|1337.4|1336.2|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|8
1628253080000|2021-08-06 12:31:20|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.3|1336.1|3
1628253090000|2021-08-06 12:31:30|1337.4|1336.2|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|2
1628253100000|2021-08-06 12:31:40|1337.5|1336.3|1337.2|1336|1337.5|1336.3|1337|1335.8|4
1628253110000|2021-08-06 12:31:50|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|12
1628253120000|2021-08-06 12:32:00|1336.9|1335.7|1337.4|1336.2|1337.4|1336.2|1336.8|1335.6|3
1628253130000|2021-08-06 12:32:10|||||||||4
1628253140000|2021-08-06 12:32:20|||||||||2
1628253160000|2021-08-06 12:32:40|1337.6|1336.4|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|5
1628253170000|2021-08-06 12:32:50|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|1
1628253180000|2021-08-06 12:33:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|3
1628253200000|2021-08-06 12:33:20|1337.5|1336.3|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|1
1628253210000|2021-08-06 12:33:30|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|2
1628253220000|2021-08-06 12:33:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|6
1628253230000|2021-08-06 12:33:50|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|1
1628253240000|2021-08-06 12:34:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|13
1628253270000|2021-08-06 12:34:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|6
1628253280000|2021-08-06 12:34:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1
1628253300000|2021-08-06 12:35:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1628253330000|2021-08-06 12:35:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|2
1628253340000|2021-08-06 12:35:40|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|0
1628253370000|2021-08-06 12:36:10|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1336.9|1335.7|8
1628253380000|2021-08-06 12:36:20|1337.2|1336|1337.4|1336.2|1337.4|1336.2|1337.2|1336|7
1628253390000|2021-08-06 12:36:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|11
1628253410000|2021-08-06 12:36:50|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|5
1628253420000|2021-08-06 12:37:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|3
1628253430000|2021-08-06 12:37:10|||||||||1
1628253440000|2021-08-06 12:37:20|1337.6|1336.4|1337.8|1336.6|1337.9|1336.7|1337.6|1336.4|5
1628253450000|2021-08-06 12:37:30|1337.9|1336.7|1337.7|1336.5|1337.9|1336.7|1337.7|1336.5|2
1628253460000|2021-08-06 12:37:40|1337.8|1336.6|1337.7|1336.5|1338.1|1336.9|1337.7|1336.5|1
1628253480000|2021-08-06 12:38:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|2
1628253490000|2021-08-06 12:38:10|1338|1336.8|1337.5|1336.3|1338.1|1336.9|1337.5|1336.3|0
1628253500000|2021-08-06 12:38:20|1337.7|1336.5|1338.2|1337|1338.2|1337|1337.7|1336.5|5
1628253510000|2021-08-06 12:38:30|1338.5|1337.3|1338.2|1337|1338.5|1337.3|1338.2|1337|14
1628253520000|2021-08-06 12:38:40|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1337.7|1336.5|4
1628253530000|2021-08-06 12:38:50|1337.9|1336.7|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|7
1628253540000|2021-08-06 12:39:00|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|5
1628253550000|2021-08-06 12:39:10|1337.8|1336.6|1338.2|1337|1338.2|1337|1337.8|1336.6|3
1628253560000|2021-08-06 12:39:20|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|1
1628253570000|2021-08-06 12:39:30|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.9|1336.7|0
1628253580000|2021-08-06 12:39:40|1338.3|1337.1|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|4
1628253590000|2021-08-06 12:39:50|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338|1336.8|4
1628253600000|2021-08-06 12:40:00|1337.8|1336.6|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|11
1628253610000|2021-08-06 12:40:10|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|7
1628253620000|2021-08-06 12:40:20|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|5
1628253630000|2021-08-06 12:40:30|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|1
1628253640000|2021-08-06 12:40:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1628253650000|2021-08-06 12:40:50|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628253660000|2021-08-06 12:41:00|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|1
1628253670000|2021-08-06 12:41:10|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.5|1336.3|13
1628253680000|2021-08-06 12:41:20|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|2
1628253700000|2021-08-06 12:41:40|1337.6|1336.4|1337.2|1336|1337.7|1336.5|1337.2|1336|2
1628253720000|2021-08-06 12:42:00|1337.1|1335.9|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|3
1628253730000|2021-08-06 12:42:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|4
1628253740000|2021-08-06 12:42:20|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|3
1628253750000|2021-08-06 12:42:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|2
1628253760000|2021-08-06 12:42:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628253770000|2021-08-06 12:42:50|||||||||5
1628253790000|2021-08-06 12:43:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|1
1628253800000|2021-08-06 12:43:20|1337|1335.8|1336.9|1335.7|1337.2|1336|1336.9|1335.7|0
1628253810000|2021-08-06 12:43:30|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|1
1628253820000|2021-08-06 12:43:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|6
1628253830000|2021-08-06 12:43:50|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|1
1628253840000|2021-08-06 12:44:00|1336.7|1335.5|1336.3|1335.1|1336.7|1335.5|1336.2|1335|10
1628253850000|2021-08-06 12:44:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|3
1628253860000|2021-08-06 12:44:20|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1335.9|1334.7|2
1628253870000|2021-08-06 12:44:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|8
1628253880000|2021-08-06 12:44:40|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|7
1628253890000|2021-08-06 12:44:50|1336.1|1334.9|1336.4|1335.2|1336.4|1335.2|1336.1|1334.9|8
1628256600000|2021-08-06 13:30:00|1337.3|1336.1|1343.7|1342.5|1343.7|1342.5|1337.2|1336|666
1628256610000|2021-08-06 13:30:10|1343.2|1342|1343.9|1342.7|1343.9|1342.7|1341.5|1340.3|155
1628256620000|2021-08-06 13:30:20|1343.8|1342.6|1342.7|1341.5|1344.6|1343.4|1342.3|1341.1|98
1628256630000|2021-08-06 13:30:30|1342.8|1341.6|1341.5|1340.3|1342.8|1341.6|1341.4|1340.2|88
1628256640000|2021-08-06 13:30:40|1341.6|1340.4|1342.9|1341.7|1342.9|1341.7|1341.5|1340.3|68
1628256650000|2021-08-06 13:30:50|1342.6|1341.4|1342.8|1341.6|1342.9|1341.7|1342.2|1341|83
1628256660000|2021-08-06 13:31:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.2|1341|89
1628256670000|2021-08-06 13:31:10|1342.6|1341.4|1342.4|1341.2|1342.7|1341.5|1342.2|1341|31
1628256680000|2021-08-06 13:31:20|1342.5|1341.3|1341.9|1340.7|1342.7|1341.5|1341.9|1340.7|154
1628256690000|2021-08-06 13:31:30|1342.3|1341.1|1341.6|1340.4|1342.6|1341.4|1341.5|1340.3|63
1628256700000|2021-08-06 13:31:40|1341.5|1340.3|1341.7|1340.5|1341.9|1340.7|1341.2|1340|90
1628256710000|2021-08-06 13:31:50|1341|1339.8|1339.9|1338.7|1341|1339.8|1339.9|1338.7|108
1628256720000|2021-08-06 13:32:00|1340.2|1339|1340.8|1339.6|1340.9|1339.7|1340.2|1339|50
1628256730000|2021-08-06 13:32:10|1340.9|1339.7|1340.4|1339.2|1340.9|1339.7|1340.4|1339.2|39
1628256740000|2021-08-06 13:32:20|1340.7|1339.5|1339.7|1338.5|1340.7|1339.5|1339.7|1338.5|35
1628256750000|2021-08-06 13:32:30|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.4|1338.2|31
1628256760000|2021-08-06 13:32:40|1339.3|1338.1|1339.1|1337.9|1339.8|1338.6|1338.9|1337.7|119
1628256770000|2021-08-06 13:32:50|1339.2|1338|1338.6|1337.4|1339.3|1338.1|1338.4|1337.2|27
1628256780000|2021-08-06 13:33:00|1338.7|1337.5|1338.9|1337.7|1338.9|1337.7|1338.6|1337.4|63
1628256790000|2021-08-06 13:33:10|1339.1|1337.9|1339.5|1338.3|1339.7|1338.5|1339.1|1337.9|46
1628256800000|2021-08-06 13:33:20|1339.6|1338.4|1339.1|1337.9|1339.7|1338.5|1339.1|1337.9|66
1628256810000|2021-08-06 13:33:30|1339.2|1338|1338.7|1337.5|1339.2|1338|1338.7|1337.5|17
1628256820000|2021-08-06 13:33:40|1338.6|1337.4|1338.2|1337|1338.7|1337.5|1338.2|1337|23
1628256830000|2021-08-06 13:33:50|1338.4|1337.2|1338.2|1337|1338.7|1337.5|1338.2|1337|34
1628256840000|2021-08-06 13:34:00|1338.3|1337.1|1338.6|1337.4|1338.7|1337.5|1338.3|1337.1|17
1628256850000|2021-08-06 13:34:10|1338.7|1337.5|1339|1337.8|1339|1337.8|1338.6|1337.4|19
1628256860000|2021-08-06 13:34:20|1339.1|1337.9|1339|1337.8|1339.2|1338|1338.9|1337.7|2
1628256870000|2021-08-06 13:34:30|1339.2|1338|1338.8|1337.6|1339.2|1338|1338.8|1337.6|10
1628256880000|2021-08-06 13:34:40|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.8|1337.6|21
1628256890000|2021-08-06 13:34:50|1339|1337.8|1338.8|1337.6|1339.2|1338|1338.8|1337.6|22
1628256900000|2021-08-06 13:35:00|1338.9|1337.7|1338.6|1337.4|1338.9|1337.7|1338.2|1337|43
1628256910000|2021-08-06 13:35:10|1338.5|1337.3|1338.2|1337|1338.6|1337.4|1338.2|1337|15
1628256920000|2021-08-06 13:35:20|1337.9|1336.7|1339.1|1337.9|1339.2|1338|1337.9|1336.7|41
1628256930000|2021-08-06 13:35:30|1339.2|1338|1339.9|1338.7|1339.9|1338.7|1339.2|1338|33
1628256940000|2021-08-06 13:35:40|1340.2|1339|1342.7|1341.5|1342.9|1341.7|1340.2|1339|163
1628256950000|2021-08-06 13:35:50|1342.9|1341.7|1341.4|1340.2|1342.9|1341.7|1341.4|1340.2|150
1628256960000|2021-08-06 13:36:00|1341.6|1340.4|1341.9|1340.7|1342.3|1341.1|1341.6|1340.4|35
1628256970000|2021-08-06 13:36:10|1341.7|1340.5|1341.4|1340.2|1341.7|1340.5|1340.9|1339.7|27
1628256980000|2021-08-06 13:36:20|1341.3|1340.1|1341.2|1340|1341.4|1340.2|1341.2|1340|72
1628256990000|2021-08-06 13:36:30|1340.7|1339.5|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|13
1628257000000|2021-08-06 13:36:40|1340.5|1339.3|1340.7|1339.5|1341.2|1340|1340.5|1339.3|31
1628257020000|2021-08-06 13:37:00|1341|1339.8|1340.4|1339.2|1341.2|1340|1340.4|1339.2|42
1628257030000|2021-08-06 13:37:10|1340.6|1339.4|1339.9|1338.7|1340.6|1339.4|1339.8|1338.6|53
1628257040000|2021-08-06 13:37:20|1340|1338.8|1340.1|1338.9|1340.2|1339|1339.8|1338.6|13
1628257050000|2021-08-06 13:37:30|1340.2|1339|1339.9|1338.7|1340.4|1339.2|1339.7|1338.5|30
1628257060000|2021-08-06 13:37:40|1339.8|1338.6|1339.7|1338.5|1339.9|1338.7|1339.6|1338.4|3
1628257070000|2021-08-06 13:37:50|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|4
1628257080000|2021-08-06 13:38:00|1339.7|1338.5|1340.1|1338.9|1340.1|1338.9|1339.7|1338.5|15
1628257090000|2021-08-06 13:38:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|7
1628257100000|2021-08-06 13:38:20|1340.1|1338.9|1339.8|1338.6|1340.1|1338.9|1339.7|1338.5|14
1628257110000|2021-08-06 13:38:30|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.4|1338.2|12
1628257120000|2021-08-06 13:38:40|1339.6|1338.4|1338.9|1337.7|1339.7|1338.5|1338.9|1337.7|78
1628257130000|2021-08-06 13:38:50|1339.1|1337.9|1338.4|1337.2|1339.4|1338.2|1338.4|1337.2|18
1628257140000|2021-08-06 13:39:00|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|21
1628257150000|2021-08-06 13:39:10|1339.2|1338|1338.9|1337.7|1339.4|1338.2|1338.8|1337.6|38
1628257160000|2021-08-06 13:39:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1338.9|1337.7|24
1628257170000|2021-08-06 13:39:30|1338.9|1337.7|1338.4|1337.2|1339.1|1337.9|1338.4|1337.2|20
1628257180000|2021-08-06 13:39:40|1338.6|1337.4|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|4
1628257190000|2021-08-06 13:39:50|1338.6|1337.4|1337.9|1336.7|1338.6|1337.4|1337.9|1336.7|23
1628257200000|2021-08-06 13:40:00|1338.2|1337|1338.3|1337.1|1338.4|1337.2|1337.9|1336.7|38
1628257210000|2021-08-06 13:40:10|1338.2|1337|1338|1336.8|1338.4|1337.2|1338|1336.8|8
1628257220000|2021-08-06 13:40:20|1337.9|1336.7|1337.7|1336.5|1337.9|1336.7|1337.6|1336.4|17
1628257230000|2021-08-06 13:40:30|1337.8|1336.6|1338.4|1337.2|1338.4|1337.2|1337.7|1336.5|54
1628257240000|2021-08-06 13:40:40|1338.2|1337|1337.9|1336.7|1338.2|1337|1337.7|1336.5|33
1628257250000|2021-08-06 13:40:50|1338|1336.8|1337.4|1336.2|1338|1336.8|1337.2|1336|29
1628257260000|2021-08-06 13:41:00|1337.6|1336.4|1338.4|1337.2|1338.4|1337.2|1337.6|1336.4|28
1628257270000|2021-08-06 13:41:10|1338.2|1337|1338.2|1337|1338.3|1337.1|1337.9|1336.7|21
1628257280000|2021-08-06 13:41:20|1338.3|1337.1|1338.7|1337.5|1338.9|1337.7|1338.3|1337.1|11
1628257290000|2021-08-06 13:41:30|1338.4|1337.2|1338.7|1337.5|1338.9|1337.7|1338.4|1337.2|45
1628257300000|2021-08-06 13:41:40|1338.6|1337.4|1338.6|1337.4|1338.9|1337.7|1338.3|1337.1|45
1628257310000|2021-08-06 13:41:50|1338.5|1337.3|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|7
1628257320000|2021-08-06 13:42:00|1338.2|1337|1337.9|1336.7|1338.3|1337.1|1337.9|1336.7|76
1628257330000|2021-08-06 13:42:10|1337.7|1336.5|1338|1336.8|1338.2|1337|1337.7|1336.5|33
1628257340000|2021-08-06 13:42:20|1337.9|1336.7|1338.2|1337|1338.3|1337.1|1337.7|1336.5|32
1628257350000|2021-08-06 13:42:30|1338.1|1336.9|1337.9|1336.7|1338.2|1337|1337.9|1336.7|16
1628257360000|2021-08-06 13:42:40|1337.7|1336.5|1337.7|1336.5|1337.9|1336.7|1337.7|1336.5|33
1628257370000|2021-08-06 13:42:50|1337.8|1336.6|1336.2|1335|1337.8|1336.6|1336.2|1335|37
1628257380000|2021-08-06 13:43:00|1336.3|1335.1|1336.4|1335.2|1336.9|1335.7|1336.2|1335|285
1628257390000|2021-08-06 13:43:10|1336.6|1335.4|1336.6|1335.4|1336.8|1335.6|1336.2|1335|36
1628257400000|2021-08-06 13:43:20|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.2|1335|53
1628257410000|2021-08-06 13:43:30|1336.3|1335.1|1335.9|1334.7|1336.3|1335.1|1335.9|1334.7|29
1628257420000|2021-08-06 13:43:40|1336|1334.8|1335.9|1334.7|1336.2|1335|1335.9|1334.7|57
1628257430000|2021-08-06 13:43:50|1336.1|1334.9|1336.4|1335.2|1336.4|1335.2|1336.1|1334.9|15
1628257440000|2021-08-06 13:44:00|1336.3|1335.1|1336.1|1334.9|1336.4|1335.2|1336.1|1334.9|67
1628257450000|2021-08-06 13:44:10|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.7|1334.5|20
1628257460000|2021-08-06 13:44:20|1335.8|1334.6|1335.4|1334.2|1335.9|1334.7|1335.4|1334.2|60
1628257470000|2021-08-06 13:44:30|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|71
1628257480000|2021-08-06 13:44:40|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|9
1628257490000|2021-08-06 13:44:50|1335.8|1334.6|1335.2|1334|1335.9|1334.7|1335.2|1334|16
1628257500000|2021-08-06 13:45:00|1335.4|1334.2|1335|1333.8|1335.5|1334.3|1335|1333.8|43
1628257510000|2021-08-06 13:45:10|1335.2|1334|1335.4|1334.2|1335.7|1334.5|1335.2|1334|48
1628257520000|2021-08-06 13:45:20|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|30
1628257530000|2021-08-06 13:45:30|1335.6|1334.4|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|58
1628257540000|2021-08-06 13:45:40|||||||||119
1628257550000|2021-08-06 13:45:50|1334.9|1333.7|1335.2|1334|1335.3|1334.1|1334.9|1333.7|46
1628257560000|2021-08-06 13:46:00|1335|1333.8|1335|1333.8|1335.3|1334.1|1334.7|1333.5|46
1628257570000|2021-08-06 13:46:10|1334.9|1333.7|1334.7|1333.5|1335.1|1333.9|1334.6|1333.4|33
1628257580000|2021-08-06 13:46:20|1334.6|1333.4|1334.2|1333|1334.6|1333.4|1334.2|1333|23
1628257590000|2021-08-06 13:46:30|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.2|1333|29
1628257600000|2021-08-06 13:46:40|1334.5|1333.3|1334.2|1333|1334.5|1333.3|1334.2|1333|118
1628257610000|2021-08-06 13:46:50|1333.9|1332.7|1334.4|1333.2|1334.4|1333.2|1333.7|1332.5|39
1628257620000|2021-08-06 13:47:00|1334.5|1333.3|1333.9|1332.7|1334.5|1333.3|1333.9|1332.7|29
1628257630000|2021-08-06 13:47:10|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|24
1628257640000|2021-08-06 13:47:20|1334.4|1333.2|1334.7|1333.5|1334.7|1333.5|1334.2|1333|68
1628257650000|2021-08-06 13:47:30|1334.6|1333.4|1334.4|1333.2|1334.7|1333.5|1334.4|1333.2|6
1628257660000|2021-08-06 13:47:40|1334.6|1333.4|1334.6|1333.4|1334.7|1333.5|1334.4|1333.2|16
1628257670000|2021-08-06 13:47:50|1334.5|1333.3|1334.7|1333.5|1334.7|1333.5|1334.4|1333.2|24
1628257680000|2021-08-06 13:48:00|1334.4|1333.2|1334.7|1333.5|1334.7|1333.5|1334.4|1333.2|32
1628257690000|2021-08-06 13:48:10|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|11
1628257700000|2021-08-06 13:48:20|1335.2|1334|1335.4|1334.2|1335.7|1334.5|1335.2|1334|54
1628257710000|2021-08-06 13:48:30|1335.6|1334.4|1335.3|1334.1|1335.7|1334.5|1334.9|1333.7|52
1628257720000|2021-08-06 13:48:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|17
1628257730000|2021-08-06 13:48:50|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|11
1628257740000|2021-08-06 13:49:00|1335.1|1333.9|1335.6|1334.4|1335.6|1334.4|1335.1|1333.9|61
1628257750000|2021-08-06 13:49:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|6
1628257760000|2021-08-06 13:49:20|1335.4|1334.2|1335.2|1334|1335.7|1334.5|1335.2|1334|13
1628257770000|2021-08-06 13:49:30|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|34
1628257780000|2021-08-06 13:49:40|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|3
1628257790000|2021-08-06 13:49:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|4
1628257800000|2021-08-06 13:50:00|1334.9|1333.7|1335.4|1334.2|1335.5|1334.3|1334.9|1333.7|92
1628257810000|2021-08-06 13:50:10|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.2|1334|30
1628257820000|2021-08-06 13:50:20|1335.3|1334.1|1335.2|1334|1335.4|1334.2|1335.2|1334|15
1628257830000|2021-08-06 13:50:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|3
1628257840000|2021-08-06 13:50:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.2|1334|12
1628257850000|2021-08-06 13:50:50|1335.5|1334.3|1335.2|1334|1335.7|1334.5|1335.2|1334|35
1628257860000|2021-08-06 13:51:00|1335.1|1333.9|1334.9|1333.7|1335.2|1334|1334.9|1333.7|32
1628257870000|2021-08-06 13:51:10|1334.7|1333.5|1335.1|1333.9|1335.1|1333.9|1334.7|1333.5|17
1628257880000|2021-08-06 13:51:20|1335|1333.8|1335.7|1334.5|1335.7|1334.5|1334.9|1333.7|26
1628257890000|2021-08-06 13:51:30|1335.6|1334.4|1336.5|1335.3|1336.7|1335.5|1335.6|1334.4|38
1628257900000|2021-08-06 13:51:40|1336.4|1335.2|1337.4|1336.2|1337.5|1336.3|1336.2|1335|45
1628257910000|2021-08-06 13:51:50|1337.2|1336|1336.7|1335.5|1337.2|1336|1336.6|1335.4|24
1628257920000|2021-08-06 13:52:00|1336.4|1335.2|1337.2|1336|1337.7|1336.5|1336.4|1335.2|72
1628257930000|2021-08-06 13:52:10|1337.4|1336.2|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|16
1628257940000|2021-08-06 13:52:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.2|1336|41
1628257950000|2021-08-06 13:52:30|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|4
1628257960000|2021-08-06 13:52:40|1337.5|1336.3|1337.9|1336.7|1338.1|1336.9|1337.5|1336.3|458
1628257970000|2021-08-06 13:52:50|1338.1|1336.9|1338.4|1337.2|1338.4|1337.2|1338.1|1336.9|21
1628257980000|2021-08-06 13:53:00|1338.1|1336.9|1337.6|1336.4|1338.3|1337.1|1337.5|1336.3|22
1628257990000|2021-08-06 13:53:10|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.5|1336.3|12
1628258000000|2021-08-06 13:53:20|1338.1|1336.9|1338.5|1337.3|1338.5|1337.3|1338.1|1336.9|13
1628258010000|2021-08-06 13:53:30|1338.6|1337.4|1338.7|1337.5|1338.8|1337.6|1338.5|1337.3|11
1628258020000|2021-08-06 13:53:40|1338.6|1337.4|1338.1|1336.9|1338.6|1337.4|1338.1|1336.9|11
1628258030000|2021-08-06 13:53:50|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|4
1628258040000|2021-08-06 13:54:00|1338.2|1337|1337.5|1336.3|1338.4|1337.2|1337.5|1336.3|18
1628258050000|2021-08-06 13:54:10|1337.4|1336.2|1337.5|1336.3|1337.6|1336.4|1337.1|1335.9|112
1628258060000|2021-08-06 13:54:20|1337.4|1336.2|1337.5|1336.3|1337.7|1336.5|1337.1|1335.9|11
1628258070000|2021-08-06 13:54:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.2|1336|16
1628258080000|2021-08-06 13:54:40|1337.2|1336|1337.5|1336.3|1337.5|1336.3|1337.2|1336|17
1628258090000|2021-08-06 13:54:50|1337.4|1336.2|1336.9|1335.7|1337.4|1336.2|1336.9|1335.7|9
1628258100000|2021-08-06 13:55:00|1337|1335.8|1338.4|1337.2|1338.4|1337.2|1337|1335.8|17
1628258110000|2021-08-06 13:55:10|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.8|1336.6|50
1628258120000|2021-08-06 13:55:20|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|4
1628258130000|2021-08-06 13:55:30|1337.6|1336.4|1337.6|1336.4|1337.9|1336.7|1337.6|1336.4|4
1628258140000|2021-08-06 13:55:40|1337.5|1336.3|1337.6|1336.4|1337.8|1336.6|1337.4|1336.2|14
1628258150000|2021-08-06 13:55:50|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|20
1628258160000|2021-08-06 13:56:00|1337.6|1336.4|1338.1|1336.9|1338.1|1336.9|1337.6|1336.4|23
1628258170000|2021-08-06 13:56:10|1337.9|1336.7|1337.6|1336.4|1337.9|1336.7|1337.6|1336.4|4
1628258180000|2021-08-06 13:56:20|1337.4|1336.2|1337.1|1335.9|1337.6|1336.4|1337.1|1335.9|7
1628258190000|2021-08-06 13:56:30|1337.4|1336.2|1337.1|1335.9|1337.4|1336.2|1337|1335.8|5
1628258200000|2021-08-06 13:56:40|1337|1335.8|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|6
1628258210000|2021-08-06 13:56:50|1336.7|1335.5|1337.4|1336.2|1337.4|1336.2|1336.6|1335.4|2
1628258220000|2021-08-06 13:57:00|1337.3|1336.1|1336.7|1335.5|1337.4|1336.2|1336.6|1335.4|24
1628258230000|2021-08-06 13:57:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|4
1628258240000|2021-08-06 13:57:20|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|8
1628258250000|2021-08-06 13:57:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337|1335.8|6
1628258260000|2021-08-06 13:57:40|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|7
1628258270000|2021-08-06 13:57:50|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|4
1628258280000|2021-08-06 13:58:00|1337.5|1336.3|1337.6|1336.4|1337.7|1336.5|1337.5|1336.3|13
1628258290000|2021-08-06 13:58:10|1337.4|1336.2|1336.9|1335.7|1337.4|1336.2|1336.9|1335.7|12
1628258300000|2021-08-06 13:58:20|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|5
1628258310000|2021-08-06 13:58:30|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.7|1335.5|12
1628258320000|2021-08-06 13:58:40|1337.1|1335.9|1337.1|1335.9|1337.2|1336|1337.1|1335.9|5
1628258330000|2021-08-06 13:58:50|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|35
1628258340000|2021-08-06 13:59:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.6|1335.4|4
1628258350000|2021-08-06 13:59:10|1337.1|1335.9|1337.2|1336|1337.4|1336.2|1337.1|1335.9|11
1628258360000|2021-08-06 13:59:20|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|2
1628258370000|2021-08-06 13:59:30|||||||||12
1628258380000|2021-08-06 13:59:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1628258390000|2021-08-06 13:59:50|1337.4|1336.2|1337.8|1336.6|1337.9|1336.7|1337.4|1336.2|4
1628258400000|2021-08-06 14:00:00|1337.9|1336.7|1337.5|1336.3|1337.9|1336.7|1337.5|1336.3|9
1628258410000|2021-08-06 14:00:10|1337.4|1336.2|1338.1|1336.9|1338.1|1336.9|1337.4|1336.2|4
1628258420000|2021-08-06 14:00:20|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.7|1336.5|11
1628258430000|2021-08-06 14:00:30|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.6|1336.4|1
1628258440000|2021-08-06 14:00:40|1338.1|1336.9|1337.6|1336.4|1338.1|1336.9|1337.4|1336.2|18
1628258450000|2021-08-06 14:00:50|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|24
1628258460000|2021-08-06 14:01:00|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|6
1628258470000|2021-08-06 14:01:10|1337.7|1336.5|1338.1|1336.9|1338.1|1336.9|1337.7|1336.5|11
1628258480000|2021-08-06 14:01:20|1337.9|1336.7|1337.7|1336.5|1337.9|1336.7|1337.7|1336.5|18
1628258490000|2021-08-06 14:01:30|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|15
1628258500000|2021-08-06 14:01:40|||||||||1
1628258510000|2021-08-06 14:01:50|1338.4|1337.2|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|29
1628258520000|2021-08-06 14:02:00|1338.5|1337.3|1338.9|1337.7|1338.9|1337.7|1338.5|1337.3|6
1628258530000|2021-08-06 14:02:10|1339.1|1337.9|1338.9|1337.7|1339.1|1337.9|1338.7|1337.5|105
1628258540000|2021-08-06 14:02:20|1338.7|1337.5|1338.2|1337|1338.8|1337.6|1338.2|1337|24
1628258550000|2021-08-06 14:02:30|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.8|1336.6|15
1628258560000|2021-08-06 14:02:40|1338|1336.8|1337.5|1336.3|1338.2|1337|1337.4|1336.2|21
1628258570000|2021-08-06 14:02:50|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|10
1628258580000|2021-08-06 14:03:00|1337.5|1336.3|1337.9|1336.7|1337.9|1336.7|1337.5|1336.3|6
1628258590000|2021-08-06 14:03:10|||||||||34
1628258600000|2021-08-06 14:03:20|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|14
1628258610000|2021-08-06 14:03:30|1337.4|1336.2|1336.7|1335.5|1337.4|1336.2|1336.6|1335.4|17
1628258620000|2021-08-06 14:03:40|1336.5|1335.3|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|5
1628258630000|2021-08-06 14:03:50|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|2
1628258640000|2021-08-06 14:04:00|1336.2|1335|1336.4|1335.2|1336.6|1335.4|1336.1|1334.9|16
1628258650000|2021-08-06 14:04:10|1336.5|1335.3|1337.1|1335.9|1337.4|1336.2|1336.4|1335.2|54
1628258660000|2021-08-06 14:04:20|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|16
1628258670000|2021-08-06 14:04:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1628258680000|2021-08-06 14:04:40|1337.5|1336.3|1337.2|1336|1337.5|1336.3|1337.2|1336|6
1628258690000|2021-08-06 14:04:50|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.1|1335.9|10
1628258700000|2021-08-06 14:05:00|1337.2|1336|1337.3|1336.1|1337.4|1336.2|1337.2|1336|4
1628258710000|2021-08-06 14:05:10|1337.4|1336.2|1337.9|1336.7|1337.9|1336.7|1337.4|1336.2|28
1628258720000|2021-08-06 14:05:20|1338.2|1337|1338.3|1337.1|1338.4|1337.2|1338.1|1336.9|42
1628258730000|2021-08-06 14:05:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|6
1628258740000|2021-08-06 14:05:40|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|1
1628258750000|2021-08-06 14:05:50|1337.9|1336.7|1337.6|1336.4|1337.9|1336.7|1337.6|1336.4|82
1628258760000|2021-08-06 14:06:00|1337.5|1336.3|1337.1|1335.9|1337.6|1336.4|1337.1|1335.9|14
1628258770000|2021-08-06 14:06:10|1337.4|1336.2|1337.1|1335.9|1337.5|1336.3|1337.1|1335.9|38
1628258780000|2021-08-06 14:06:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|41
1628258790000|2021-08-06 14:06:30|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|2
1628258800000|2021-08-06 14:06:40|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|1
1628258810000|2021-08-06 14:06:50|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|9
1628258820000|2021-08-06 14:07:00|1337.5|1336.3|1337.7|1336.5|1338.4|1337.2|1337.5|1336.3|28
1628258830000|2021-08-06 14:07:10|1337.8|1336.6|1337.5|1336.3|1337.8|1336.6|1337.5|1336.3|5
1628258840000|2021-08-06 14:07:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.1|1335.9|8
1628258850000|2021-08-06 14:07:30|1337.5|1336.3|1337.4|1336.2|1337.8|1336.6|1337.4|1336.2|16
1628258870000|2021-08-06 14:07:50|1337.3|1336.1|1337.9|1336.7|1337.9|1336.7|1337.3|1336.1|20
1628258880000|2021-08-06 14:08:00|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628258890000|2021-08-06 14:08:10|1338.2|1337|1338|1336.8|1338.2|1337|1338|1336.8|7
1628258900000|2021-08-06 14:08:20|1338.1|1336.9|1338.1|1336.9|1338.4|1337.2|1338|1336.8|5
1628258910000|2021-08-06 14:08:30|1338.4|1337.2|1337.5|1336.3|1338.4|1337.2|1337.5|1336.3|23
1628258920000|2021-08-06 14:08:40|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|3
1628258930000|2021-08-06 14:08:50|1337.7|1336.5|1337.6|1336.4|1337.9|1336.7|1337.6|1336.4|4
1628258940000|2021-08-06 14:09:00|1337.7|1336.5|1338|1336.8|1338|1336.8|1337.7|1336.5|5
1628258950000|2021-08-06 14:09:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628258960000|2021-08-06 14:09:20|1337.8|1336.6|1337.8|1336.6|1337.9|1336.7|1337.6|1336.4|8
1628258970000|2021-08-06 14:09:30|1337.9|1336.7|1337.6|1336.4|1337.9|1336.7|1337.6|1336.4|1
1628258980000|2021-08-06 14:09:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|5
1628258990000|2021-08-06 14:09:50|1337.3|1336.1|1337.6|1336.4|1337.7|1336.5|1337.3|1336.1|4
1628259000000|2021-08-06 14:10:00|1337.5|1336.3|1338.3|1337.1|1338.4|1337.2|1337.5|1336.3|11
1628259010000|2021-08-06 14:10:10|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|7
1628259020000|2021-08-06 14:10:20|1338.1|1336.9|1337.6|1336.4|1338.1|1336.9|1337.6|1336.4|17
1628259030000|2021-08-06 14:10:30|||||||||2
1628259040000|2021-08-06 14:10:40|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|3
1628259050000|2021-08-06 14:10:50|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|5
1628259060000|2021-08-06 14:11:00|1337.8|1336.6|1338.1|1336.9|1338.4|1337.2|1337.8|1336.6|11
1628259080000|2021-08-06 14:11:20|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|19
1628259090000|2021-08-06 14:11:30|1338.1|1336.9|1338.4|1337.2|1338.4|1337.2|1338.1|1336.9|3
1628259100000|2021-08-06 14:11:40|1338.5|1337.3|1338.9|1337.7|1338.9|1337.7|1338.5|1337.3|11
1628259110000|2021-08-06 14:11:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|9
1628259120000|2021-08-06 14:12:00|1338.9|1337.7|1339.1|1337.9|1339.1|1337.9|1338.9|1337.7|9
1628259130000|2021-08-06 14:12:10|1339.2|1338|1339.2|1338|1339.4|1338.2|1339.2|1338|4
1628259140000|2021-08-06 14:12:20|1339.3|1338.1|1339.1|1337.9|1339.4|1338.2|1338.9|1337.7|15
1628259150000|2021-08-06 14:12:30|1339|1337.8|1338.6|1337.4|1339|1337.8|1338.6|1337.4|7
1628259160000|2021-08-06 14:12:40|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|14
1628259170000|2021-08-06 14:12:50|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.7|1337.5|12
1628259180000|2021-08-06 14:13:00|1339.1|1337.9|1339.4|1338.2|1339.4|1338.2|1339.1|1337.9|7
1628259190000|2021-08-06 14:13:10|1339.3|1338.1|1339.1|1337.9|1339.4|1338.2|1339.1|1337.9|158
1628259200000|2021-08-06 14:13:20|||||||||1
1628259210000|2021-08-06 14:13:30|||||||||5
1628259220000|2021-08-06 14:13:40|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|5
1628259230000|2021-08-06 14:13:50|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|2
1628259240000|2021-08-06 14:14:00|1339|1337.8|1339.1|1337.9|1339.2|1338|1339|1337.8|14
1628259250000|2021-08-06 14:14:10|1339.2|1338|1339.2|1338|1339.4|1338.2|1339.1|1337.9|7
1628259260000|2021-08-06 14:14:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|2
1628259280000|2021-08-06 14:14:40|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|3
1628259290000|2021-08-06 14:14:50|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|13
1628259300000|2021-08-06 14:15:00|1339.2|1338|1339.6|1338.4|1339.6|1338.4|1339.2|1338|20
1628259310000|2021-08-06 14:15:10|1339.4|1338.2|1339.6|1338.4|1339.6|1338.4|1339.4|1338.2|24
1628259320000|2021-08-06 14:15:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|10
1628259330000|2021-08-06 14:15:30|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|2
1628259340000|2021-08-06 14:15:40|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|7
1628259350000|2021-08-06 14:15:50|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|11
1628259360000|2021-08-06 14:16:00|1340.1|1338.9|1340.4|1339.2|1340.4|1339.2|1340.1|1338.9|101
1628259370000|2021-08-06 14:16:10|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.2|1339|9
1628259380000|2021-08-06 14:16:20|1340.3|1339.1|1340.2|1339|1340.4|1339.2|1340.2|1339|28
1628259390000|2021-08-06 14:16:30|||||||||32
1628259400000|2021-08-06 14:16:40|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|27
1628259410000|2021-08-06 14:16:50|||||||||55
1628259420000|2021-08-06 14:17:00|1340.4|1339.2|1340.1|1338.9|1340.4|1339.2|1340.1|1338.9|31
1628259430000|2021-08-06 14:17:10|1340.2|1339|1339.6|1338.4|1340.2|1339|1339.6|1338.4|23
1628259450000|2021-08-06 14:17:30|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|7
1628259460000|2021-08-06 14:17:40|1339.1|1337.9|1339.4|1338.2|1339.4|1338.2|1339.1|1337.9|18
1628259470000|2021-08-06 14:17:50|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|17
1628259480000|2021-08-06 14:18:00|1339.6|1338.4|1339.9|1338.7|1339.9|1338.7|1339.6|1338.4|6
1628259490000|2021-08-06 14:18:10|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|16
1628259500000|2021-08-06 14:18:20|1339.1|1337.9|1339.1|1337.9|1339.2|1338|1339.1|1337.9|15
1628259510000|2021-08-06 14:18:30|||||||||1
1628259520000|2021-08-06 14:18:40|||||||||2
1628259530000|2021-08-06 14:18:50|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|8
1628259540000|2021-08-06 14:19:00|||||||||6
1628259550000|2021-08-06 14:19:10|1339.5|1338.3|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|12
1628259560000|2021-08-06 14:19:20|1339.2|1338|1339.1|1337.9|1339.4|1338.2|1339.1|1337.9|24
1628259570000|2021-08-06 14:19:30|||||||||2
1628259580000|2021-08-06 14:19:40|1338.9|1337.7|1338.4|1337.2|1338.9|1337.7|1338.4|1337.2|64
1628259590000|2021-08-06 14:19:50|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|6
1628259600000|2021-08-06 14:20:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|15
1628259610000|2021-08-06 14:20:10|1338.9|1337.7|1338.2|1337|1338.9|1337.7|1338.2|1337|64
1628259620000|2021-08-06 14:20:20|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|22
1628259630000|2021-08-06 14:20:30|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.2|1337|5
1628259640000|2021-08-06 14:20:40|1338.3|1337.1|1338|1336.8|1338.4|1337.2|1338|1336.8|5
1628259650000|2021-08-06 14:20:50|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.9|1336.7|1
1628259660000|2021-08-06 14:21:00|1338.3|1337.1|1337.9|1336.7|1338.4|1337.2|1337.8|1336.6|13
1628259670000|2021-08-06 14:21:10|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|3
1628259680000|2021-08-06 14:21:20|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.8|1336.6|7
1628259690000|2021-08-06 14:21:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|2
1628259700000|2021-08-06 14:21:40|1337.4|1336.2|1337.2|1336|1337.4|1336.2|1337.1|1335.9|26
1628259710000|2021-08-06 14:21:50|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628259720000|2021-08-06 14:22:00|1336.9|1335.7|1336.7|1335.5|1337|1335.8|1336.6|1335.4|48
1628259730000|2021-08-06 14:22:10|1336.8|1335.6|1337.4|1336.2|1337.4|1336.2|1336.8|1335.6|16
1628259740000|2021-08-06 14:22:20|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|2
1628259750000|2021-08-06 14:22:30|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.2|1336|35
1628259760000|2021-08-06 14:22:40|1337.1|1335.9|1337.6|1336.4|1337.6|1336.4|1337.1|1335.9|9
1628259770000|2021-08-06 14:22:50|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.1|1335.9|60
1628259780000|2021-08-06 14:23:00|1337.8|1336.6|1336.9|1335.7|1337.8|1336.6|1336.9|1335.7|72
1628259790000|2021-08-06 14:23:10|1336.7|1335.5|1336.1|1334.9|1336.7|1335.5|1336.1|1334.9|31
1628259800000|2021-08-06 14:23:20|1335.7|1334.5|1335.9|1334.7|1336|1334.8|1335.6|1334.4|91
1628259810000|2021-08-06 14:23:30|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|12
1628259820000|2021-08-06 14:23:40|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|6
1628259830000|2021-08-06 14:23:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|3
1628259840000|2021-08-06 14:24:00|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.2|1334|54
1628259850000|2021-08-06 14:24:10|1335.6|1334.4|1336.1|1334.9|1336.2|1335|1335.5|1334.3|9
1628259860000|2021-08-06 14:24:20|1336|1334.8|1336.4|1335.2|1336.4|1335.2|1336|1334.8|9
1628259870000|2021-08-06 14:24:30|1336.2|1335|1336|1334.8|1336.3|1335.1|1336|1334.8|8
1628259880000|2021-08-06 14:24:40|1336.1|1334.9|1336.3|1335.1|1336.4|1335.2|1336.1|1334.9|2
1628259890000|2021-08-06 14:24:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1628259900000|2021-08-06 14:25:00|1336.2|1335|1336.5|1335.3|1336.7|1335.5|1336.2|1335|21
1628259910000|2021-08-06 14:25:10|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.5|1335.3|6
1628259920000|2021-08-06 14:25:20|1336.8|1335.6|1336.5|1335.3|1336.9|1335.7|1336.5|1335.3|3
1628259930000|2021-08-06 14:25:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|4
1628259940000|2021-08-06 14:25:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|9
1628259950000|2021-08-06 14:25:50|1336.9|1335.7|1336.4|1335.2|1336.9|1335.7|1336.4|1335.2|13
1628259960000|2021-08-06 14:26:00|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|13
1628259970000|2021-08-06 14:26:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.2|1335|0
1628259980000|2021-08-06 14:26:20|1336.4|1335.2|1335.9|1334.7|1336.4|1335.2|1335.9|1334.7|5
1628259990000|2021-08-06 14:26:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|18
1628260000000|2021-08-06 14:26:40|1336.3|1335.1|1336.9|1335.7|1337|1335.8|1336.3|1335.1|41
1628260010000|2021-08-06 14:26:50|1336.8|1335.6|1336.4|1335.2|1336.8|1335.6|1336.4|1335.2|9
1628260020000|2021-08-06 14:27:00|1336.5|1335.3|1336.7|1335.5|1336.8|1335.6|1336.5|1335.3|3
1628260030000|2021-08-06 14:27:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|3
1628260040000|2021-08-06 14:27:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|3
1628260050000|2021-08-06 14:27:30|1336.7|1335.5|1337.4|1336.2|1337.4|1336.2|1336.7|1335.5|1
1628260060000|2021-08-06 14:27:40|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|1
1628260070000|2021-08-06 14:27:50|1337|1335.8|1337.2|1336|1337.4|1336.2|1336.9|1335.7|8
1628260080000|2021-08-06 14:28:00|1337|1335.8|1337|1335.8|1337.3|1336.1|1336.9|1335.7|5
1628260090000|2021-08-06 14:28:10|1337.2|1336|1337.4|1336.2|1337.4|1336.2|1337.2|1336|7
1628260100000|2021-08-06 14:28:20|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.2|1336|5
1628260110000|2021-08-06 14:28:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|5
1628260120000|2021-08-06 14:28:40|1337.7|1336.5|1336.9|1335.7|1337.7|1336.5|1336.9|1335.7|24
1628260130000|2021-08-06 14:28:50|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|3
1628260140000|2021-08-06 14:29:00|1337.3|1336.1|1336.8|1335.6|1337.3|1336.1|1336.7|1335.5|41
1628260150000|2021-08-06 14:29:10|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|7
1628260160000|2021-08-06 14:29:20|1336.8|1335.6|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|1
1628260170000|2021-08-06 14:29:30|1336.9|1335.7|1337.2|1336|1337.2|1336|1336.9|1335.7|7
1628260190000|2021-08-06 14:29:50|1337.1|1335.9|1336.7|1335.5|1337.2|1336|1336.7|1335.5|4
1628260200000|2021-08-06 14:30:00|1336.5|1335.3|1336.2|1335|1336.7|1335.5|1336.2|1335|30
1628260220000|2021-08-06 14:30:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|19
1628260230000|2021-08-06 14:30:30|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|0
1628260240000|2021-08-06 14:30:40|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|0
1628260250000|2021-08-06 14:30:50|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|10
1628260260000|2021-08-06 14:31:00|1336|1334.8|1335.5|1334.3|1336|1334.8|1335.5|1334.3|12
1628260270000|2021-08-06 14:31:10|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|3
1628260280000|2021-08-06 14:31:20|1335.5|1334.3|1335.6|1334.4|1335.7|1334.5|1335.5|1334.3|7
1628260290000|2021-08-06 14:31:30|1335.4|1334.2|1335.6|1334.4|1335.7|1334.5|1335.4|1334.2|5
1628260300000|2021-08-06 14:31:40|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|24
1628260310000|2021-08-06 14:31:50|1335.1|1333.9|1334.8|1333.6|1335.2|1334|1334.8|1333.6|48
1628260320000|2021-08-06 14:32:00|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|19
1628260330000|2021-08-06 14:32:10|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335|1333.8|9
1628260340000|2021-08-06 14:32:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|3
1628260350000|2021-08-06 14:32:30|1335|1333.8|1335.2|1334|1335.2|1334|1334.9|1333.7|8
1628260360000|2021-08-06 14:32:40|1334.9|1333.7|1335.2|1334|1335.3|1334.1|1334.9|1333.7|11
1628260370000|2021-08-06 14:32:50|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|9
1628260380000|2021-08-06 14:33:00|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|14
1628260390000|2021-08-06 14:33:10|1335.6|1334.4|1335.2|1334|1335.6|1334.4|1335.2|1334|14
1628260400000|2021-08-06 14:33:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.2|1334|8
1628260410000|2021-08-06 14:33:30|1335.6|1334.4|1335.6|1334.4|1335.7|1334.5|1335.5|1334.3|4
1628260420000|2021-08-06 14:33:40|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|19
1628260430000|2021-08-06 14:33:50|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|2
1628260440000|2021-08-06 14:34:00|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.2|1334|16
1628260450000|2021-08-06 14:34:10|1335.2|1334|1335.5|1334.3|1335.6|1334.4|1335.2|1334|12
1628260460000|2021-08-06 14:34:20|1335.6|1334.4|1334.8|1333.6|1335.7|1334.5|1334.8|1333.6|9
1628260470000|2021-08-06 14:34:30|1334.9|1333.7|1334.9|1333.7|1335.2|1334|1334.9|1333.7|28
1628260480000|2021-08-06 14:34:40|||||||||13
1628260490000|2021-08-06 14:34:50|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|20
1628260500000|2021-08-06 14:35:00|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334.3|1333.1|33
1628260510000|2021-08-06 14:35:10|1334.3|1333.1|1334.2|1333|1334.5|1333.3|1334.2|1333|20
1628260520000|2021-08-06 14:35:20|1334.4|1333.2|1334.7|1333.5|1334.7|1333.5|1334.4|1333.2|42
1628260530000|2021-08-06 14:35:30|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|9
1628260540000|2021-08-06 14:35:40|1334.8|1333.6|1334.2|1333|1334.9|1333.7|1334.2|1333|13
1628260550000|2021-08-06 14:35:50|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|59
1628260560000|2021-08-06 14:36:00|||||||||37
1628260570000|2021-08-06 14:36:10|||||||||8
1628260580000|2021-08-06 14:36:20|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334.1|1332.9|18
1628260590000|2021-08-06 14:36:30|1334.7|1333.5|1334.8|1333.6|1334.9|1333.7|1334.7|1333.5|12
1628260600000|2021-08-06 14:36:40|1334.7|1333.5|1335.2|1334|1335.2|1334|1334.7|1333.5|27
1628260610000|2021-08-06 14:36:50|1335.1|1333.9|1334.8|1333.6|1335.1|1333.9|1334.8|1333.6|22
1628260620000|2021-08-06 14:37:00|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|9
1628260630000|2021-08-06 14:37:10|||||||||3
1628260640000|2021-08-06 14:37:20|1334.4|1333.2|1334.7|1333.5|1334.7|1333.5|1334.4|1333.2|12
1628260650000|2021-08-06 14:37:30|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.7|1333.5|4
1628260660000|2021-08-06 14:37:40|1334.9|1333.7|1334.4|1333.2|1334.9|1333.7|1334.4|1333.2|7
1628260670000|2021-08-06 14:37:50|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|4
1628260680000|2021-08-06 14:38:00|1334.9|1333.7|1335.5|1334.3|1335.7|1334.5|1334.9|1333.7|24
1628260690000|2021-08-06 14:38:10|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1
1628260700000|2021-08-06 14:38:20|1335.7|1334.5|1336.2|1335|1336.2|1335|1335.6|1334.4|93
1628260710000|2021-08-06 14:38:30|1336.3|1335.1|1336.7|1335.5|1336.7|1335.5|1336.3|1335.1|13
1628260720000|2021-08-06 14:38:40|1336.6|1335.4|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|32
1628260730000|2021-08-06 14:38:50|1336.2|1335|1336.2|1335|1336.2|1335|1335.9|1334.7|28
1628260740000|2021-08-06 14:39:00|1336.3|1335.1|1336.2|1335|1336.4|1335.2|1336.2|1335|5
1628260750000|2021-08-06 14:39:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|4
1628260760000|2021-08-06 14:39:20|1336.2|1335|1335.9|1334.7|1336.4|1335.2|1335.9|1334.7|13
1628260770000|2021-08-06 14:39:30|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|2
1628260780000|2021-08-06 14:39:40|1336|1334.8|1336.4|1335.2|1336.4|1335.2|1336|1334.8|10
1628260790000|2021-08-06 14:39:50|1336.6|1335.4|1336.5|1335.3|1336.8|1335.6|1336.5|1335.3|54
1628260800000|2021-08-06 14:40:00|1336.4|1335.2|1336.4|1335.2|1336.5|1335.3|1336.2|1335|11
1628260810000|2021-08-06 14:40:10|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|2
1628260820000|2021-08-06 14:40:20|1336|1334.8|1336|1334.8|1336|1334.8|1335.8|1334.6|32
1628260830000|2021-08-06 14:40:30|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|0
1628260840000|2021-08-06 14:40:40|1336.2|1335|1335.9|1334.7|1336.3|1335.1|1335.9|1334.7|14
1628260850000|2021-08-06 14:40:50|1336|1334.8|1336|1334.8|1336.1|1334.9|1335.9|1334.7|0
1628260860000|2021-08-06 14:41:00|1336.1|1334.9|1335.9|1334.7|1336.2|1335|1335.9|1334.7|2
1628260870000|2021-08-06 14:41:10|1336.2|1335|1336.3|1335.1|1336.4|1335.2|1336.2|1335|12
1628260880000|2021-08-06 14:41:20|1336.2|1335|1336.5|1335.3|1336.5|1335.3|1336.2|1335|5
1628260890000|2021-08-06 14:41:30|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|12
1628260900000|2021-08-06 14:41:40|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|2
1628260910000|2021-08-06 14:41:50|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.4|1335.2|2
1628260920000|2021-08-06 14:42:00|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|6
1628260930000|2021-08-06 14:42:10|1336.6|1335.4|1335.9|1334.7|1336.7|1335.5|1335.9|1334.7|29
1628260940000|2021-08-06 14:42:20|1335.8|1334.6|1335.5|1334.3|1335.9|1334.7|1335.5|1334.3|24
1628260950000|2021-08-06 14:42:30|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|7
1628260960000|2021-08-06 14:42:40|1335.6|1334.4|1335.9|1334.7|1335.9|1334.7|1335.5|1334.3|3
1628260970000|2021-08-06 14:42:50|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|10
1628260980000|2021-08-06 14:43:00|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|3
1628260990000|2021-08-06 14:43:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|7
1628261000000|2021-08-06 14:43:20|1336.2|1335|1336.7|1335.5|1336.7|1335.5|1336.2|1335|9
1628261010000|2021-08-06 14:43:30|1336.5|1335.3|1336.9|1335.7|1336.9|1335.7|1336.5|1335.3|14
1628261020000|2021-08-06 14:43:40|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|8
1628261030000|2021-08-06 14:43:50|1336.9|1335.7|1337|1335.8|1337.2|1336|1336.9|1335.7|31
1628261040000|2021-08-06 14:44:00|1336.9|1335.7|1336.9|1335.7|1337|1335.8|1336.9|1335.7|2
1628261050000|2021-08-06 14:44:10|||||||||1
1628261060000|2021-08-06 14:44:20|1337|1335.8|1337.4|1336.2|1337.4|1336.2|1337|1335.8|17
1628261070000|2021-08-06 14:44:30|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.3|1336.1|22
1628261080000|2021-08-06 14:44:40|1337.6|1336.4|1337.3|1336.1|1337.6|1336.4|1337.2|1336|9
1628261090000|2021-08-06 14:44:50|1337.4|1336.2|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|24
1628261100000|2021-08-06 14:45:00|1337.5|1336.3|1338.4|1337.2|1338.4|1337.2|1337.4|1336.2|13
1628261110000|2021-08-06 14:45:10|1338.7|1337.5|1338.8|1337.6|1338.9|1337.7|1338.7|1337.5|85
1628261120000|2021-08-06 14:45:20|1338.7|1337.5|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|36
1628261130000|2021-08-06 14:45:30|1338.5|1337.3|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|9
1628261140000|2021-08-06 14:45:40|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|10
1628261150000|2021-08-06 14:45:50|1338.5|1337.3|1338.9|1337.7|1338.9|1337.7|1338.5|1337.3|27
1628261160000|2021-08-06 14:46:00|1338.8|1337.6|1338.1|1336.9|1338.8|1337.6|1338|1336.8|27
1628261170000|2021-08-06 14:46:10|1338.2|1337|1338.1|1336.9|1338.2|1337|1337.9|1336.7|19
1628261180000|2021-08-06 14:46:20|1337.9|1336.7|1338|1336.8|1338.1|1336.9|1337.9|1336.7|14
1628261190000|2021-08-06 14:46:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.1|1336.9|8
1628261200000|2021-08-06 14:46:40|1338.1|1336.9|1337.7|1336.5|1338.2|1337|1337.7|1336.5|7
1628261210000|2021-08-06 14:46:50|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.4|1336.2|31
1628261220000|2021-08-06 14:47:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.2|1337|80
1628261230000|2021-08-06 14:47:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|17
1628261240000|2021-08-06 14:47:20|||||||||10
1628261250000|2021-08-06 14:47:30|1338.3|1337.1|1338|1336.8|1338.3|1337.1|1337.9|1336.7|39
1628261260000|2021-08-06 14:47:40|1337.9|1336.7|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|29
1628261270000|2021-08-06 14:47:50|1338.2|1337|1338|1336.8|1338.2|1337|1338|1336.8|15
1628261280000|2021-08-06 14:48:00|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|11
1628261290000|2021-08-06 14:48:10|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.7|1336.5|21
1628261300000|2021-08-06 14:48:20|||||||||1
1628261310000|2021-08-06 14:48:30|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|83
1628261320000|2021-08-06 14:48:40|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|14
1628261330000|2021-08-06 14:48:50|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.2|1337|53
1628261340000|2021-08-06 14:49:00|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.6|1337.4|20
1628261350000|2021-08-06 14:49:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|26
1628261360000|2021-08-06 14:49:20|1338.8|1337.6|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|5
1628261370000|2021-08-06 14:49:30|||||||||1
1628261380000|2021-08-06 14:49:40|1338.6|1337.4|1339.2|1338|1339.2|1338|1338.6|1337.4|33
1628261390000|2021-08-06 14:49:50|1339|1337.8|1338.9|1337.7|1339.2|1338|1338.9|1337.7|15
1628261400000|2021-08-06 14:50:00|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|209
1628261410000|2021-08-06 14:50:10|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.2|1338|10
1628261420000|2021-08-06 14:50:20|1339.3|1338.1|1339.4|1338.2|1339.7|1338.5|1339.3|1338.1|7
1628261430000|2021-08-06 14:50:30|1339.2|1338|1339|1337.8|1339.3|1338.1|1338.9|1337.7|43
1628261440000|2021-08-06 14:50:40|1339.1|1337.9|1339.2|1338|1339.2|1338|1339|1337.8|8
1628261450000|2021-08-06 14:50:50|1339|1337.8|1338.7|1337.5|1339.2|1338|1338.7|1337.5|32
1628261460000|2021-08-06 14:51:00|1338.8|1337.6|1338.9|1337.7|1339.2|1338|1338.7|1337.5|21
1628261470000|2021-08-06 14:51:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.4|1337.2|7
1628261480000|2021-08-06 14:51:20|1338.8|1337.6|1338.4|1337.2|1338.8|1337.6|1338.3|1337.1|8
1628261490000|2021-08-06 14:51:30|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|4
1628261500000|2021-08-06 14:51:40|1338.5|1337.3|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|10
1628261510000|2021-08-06 14:51:50|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.2|1337|3
1628261520000|2021-08-06 14:52:00|1338.3|1337.1|1338.8|1337.6|1338.8|1337.6|1338.3|1337.1|7
1628261530000|2021-08-06 14:52:10|1338.9|1337.7|1338.7|1337.5|1339.2|1338|1338.7|1337.5|7
1628261540000|2021-08-06 14:52:20|1338.5|1337.3|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|3
1628261550000|2021-08-06 14:52:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|5
1628261560000|2021-08-06 14:52:40|1338.9|1337.7|1338.4|1337.2|1338.9|1337.7|1338.4|1337.2|22
1628261570000|2021-08-06 14:52:50|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|4
1628261580000|2021-08-06 14:53:00|1338.2|1337|1338.9|1337.7|1338.9|1337.7|1338.2|1337|34
1628261590000|2021-08-06 14:53:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|12
1628261600000|2021-08-06 14:53:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|75
1628261610000|2021-08-06 14:53:30|1338.7|1337.5|1339.2|1338|1339.2|1338|1338.7|1337.5|21
1628261620000|2021-08-06 14:53:40|1339.1|1337.9|1338.7|1337.5|1339.1|1337.9|1338.7|1337.5|31
1628261630000|2021-08-06 14:53:50|1338.5|1337.3|1338.9|1337.7|1339|1337.8|1338.5|1337.3|49
1628261640000|2021-08-06 14:54:00|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.4|1337.2|14
1628261650000|2021-08-06 14:54:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1
1628261660000|2021-08-06 14:54:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|8
1628261670000|2021-08-06 14:54:30|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|19
1628261680000|2021-08-06 14:54:40|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|9
1628261690000|2021-08-06 14:54:50|1338.6|1337.4|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|3
1628261700000|2021-08-06 14:55:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|8
1628261710000|2021-08-06 14:55:10|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.2|1337|22
1628261720000|2021-08-06 14:55:20|||||||||1
1628261730000|2021-08-06 14:55:30|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|8
1628261740000|2021-08-06 14:55:40|1338.4|1337.2|1338.2|1337|1338.5|1337.3|1338.2|1337|5
1628261750000|2021-08-06 14:55:50|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.2|1337|36
1628261760000|2021-08-06 14:56:00|1338.2|1337|1338.2|1337|1338.4|1337.2|1338.2|1337|3
1628261770000|2021-08-06 14:56:10|||||||||1
1628261780000|2021-08-06 14:56:20|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|0
1628261790000|2021-08-06 14:56:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|5
1628261800000|2021-08-06 14:56:40|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|9
1628261810000|2021-08-06 14:56:50|1338.6|1337.4|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|4
1628261820000|2021-08-06 14:57:00|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.2|1337|7
1628261830000|2021-08-06 14:57:10|1338.3|1337.1|1338.2|1337|1338.7|1337.5|1338.2|1337|28
1628261840000|2021-08-06 14:57:20|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|13
1628261850000|2021-08-06 14:57:30|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|9
1628261860000|2021-08-06 14:57:40|1338.7|1337.5|1338.7|1337.5|1339.2|1338|1338.7|1337.5|21
1628261870000|2021-08-06 14:57:50|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|4
1628261880000|2021-08-06 14:58:00|||||||||17
1628261890000|2021-08-06 14:58:10|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|4
1628261900000|2021-08-06 14:58:20|||||||||1
1628261910000|2021-08-06 14:58:30|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|5
1628261920000|2021-08-06 14:58:40|1338.3|1337.1|1338.9|1337.7|1338.9|1337.7|1338.3|1337.1|13
1628261930000|2021-08-06 14:58:50|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|59
1628261940000|2021-08-06 14:59:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|1
1628261950000|2021-08-06 14:59:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|7
1628261960000|2021-08-06 14:59:20|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|4
1628261970000|2021-08-06 14:59:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|5
1628261980000|2021-08-06 14:59:40|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|4
1628261990000|2021-08-06 14:59:50|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|4
1628262000000|2021-08-06 15:00:00|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.6|1337.4|36
1628262010000|2021-08-06 15:00:10|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|136
1628262020000|2021-08-06 15:00:20|||||||||70
1628262030000|2021-08-06 15:00:30|1338.7|1337.5|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|12
1628262050000|2021-08-06 15:00:50|1338.9|1337.7|1338.6|1337.4|1338.9|1337.7|1338.4|1337.2|15
1628262060000|2021-08-06 15:01:00|1338.7|1337.5|1339.2|1338|1339.2|1338|1338.7|1337.5|9
1628262070000|2021-08-06 15:01:10|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.4|1338.2|8
1628262090000|2021-08-06 15:01:30|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|65
1628262100000|2021-08-06 15:01:40|1339.6|1338.4|1339.4|1338.2|1339.7|1338.5|1339.4|1338.2|11
1628262110000|2021-08-06 15:01:50|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|22
1628262120000|2021-08-06 15:02:00|1339.2|1338|1339.5|1338.3|1339.7|1338.5|1339.2|1338|20
1628262130000|2021-08-06 15:02:10|1339.4|1338.2|1339.2|1338|1339.6|1338.4|1339.2|1338|15
1628262140000|2021-08-06 15:02:20|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339|1337.8|13
1628262150000|2021-08-06 15:02:30|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|2
1628262160000|2021-08-06 15:02:40|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|4
1628262170000|2021-08-06 15:02:50|1339.3|1338.1|1338.4|1337.2|1339.3|1338.1|1338.4|1337.2|25
1628262180000|2021-08-06 15:03:00|1338.5|1337.3|1338.9|1337.7|1338.9|1337.7|1338.5|1337.3|9
1628262190000|2021-08-06 15:03:10|1339.2|1338|1338.7|1337.5|1339.2|1338|1338.7|1337.5|80
1628262200000|2021-08-06 15:03:20|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|22
1628262210000|2021-08-06 15:03:30|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.5|1337.3|34
1628262220000|2021-08-06 15:03:40|1338.7|1337.5|1338.2|1337|1338.9|1337.7|1338.2|1337|44
1628262230000|2021-08-06 15:03:50|1338.3|1337.1|1338.2|1337|1338.4|1337.2|1338.2|1337|23
1628262240000|2021-08-06 15:04:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|6
1628262250000|2021-08-06 15:04:10|||||||||10
1628262260000|2021-08-06 15:04:20|1338.3|1337.1|1338.2|1337|1338.4|1337.2|1338.2|1337|8
1628262270000|2021-08-06 15:04:30|1338.3|1337.1|1338.8|1337.6|1338.8|1337.6|1338.2|1337|5
1628262280000|2021-08-06 15:04:40|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|5
1628262290000|2021-08-06 15:04:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|50
1628262300000|2021-08-06 15:05:00|1338.7|1337.5|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|31
1628262310000|2021-08-06 15:05:10|||||||||3
1628262330000|2021-08-06 15:05:30|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|3
1628262340000|2021-08-06 15:05:40|1338.4|1337.2|1338.2|1337|1338.5|1337.3|1338.2|1337|17
1628262350000|2021-08-06 15:05:50|||||||||18
1628262360000|2021-08-06 15:06:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|24
1628262370000|2021-08-06 15:06:10|||||||||2
1628262380000|2021-08-06 15:06:20|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|3
1628262390000|2021-08-06 15:06:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|6
1628262400000|2021-08-06 15:06:40|||||||||24
1628262410000|2021-08-06 15:06:50|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|8
1628262420000|2021-08-06 15:07:00|1338.6|1337.4|1339|1337.8|1339|1337.8|1338.6|1337.4|14
1628262430000|2021-08-06 15:07:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|23
1628262440000|2021-08-06 15:07:20|1338.6|1337.4|1339|1337.8|1339|1337.8|1338.6|1337.4|4
1628262450000|2021-08-06 15:07:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|8
1628262460000|2021-08-06 15:07:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.2|1337|12
1628262470000|2021-08-06 15:07:50|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|13
1628262480000|2021-08-06 15:08:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|31
1628262490000|2021-08-06 15:08:10|1338.1|1336.9|1338|1336.8|1338.2|1337|1338|1336.8|4
1628262500000|2021-08-06 15:08:20|1337.7|1336.5|1338|1336.8|1338|1336.8|1337.7|1336.5|11
1628262510000|2021-08-06 15:08:30|1338.2|1337|1338.2|1337|1338.2|1337|1338|1336.8|23
1628262520000|2021-08-06 15:08:40|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|36
1628262530000|2021-08-06 15:08:50|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|19
1628262540000|2021-08-06 15:09:00|1338.3|1337.1|1338.2|1337|1338.5|1337.3|1338.2|1337|6
1628262550000|2021-08-06 15:09:10|1338|1336.8|1337.5|1336.3|1338|1336.8|1337.2|1336|31
1628262560000|2021-08-06 15:09:20|1337.4|1336.2|1337.1|1335.9|1337.5|1336.3|1337|1335.8|14
1628262570000|2021-08-06 15:09:30|1337.2|1336|1337.2|1336|1337.2|1336|1337|1335.8|3
1628262580000|2021-08-06 15:09:40|1337|1335.8|1337|1335.8|1337.1|1335.9|1337|1335.8|9
1628262590000|2021-08-06 15:09:50|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.7|1335.5|44
1628262600000|2021-08-06 15:10:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|43
1628262610000|2021-08-06 15:10:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|18
1628262620000|2021-08-06 15:10:20|||||||||1
1628262630000|2021-08-06 15:10:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|9
1628262640000|2021-08-06 15:10:40|1336.1|1334.9|1336|1334.8|1336.2|1335|1335.9|1334.7|23
1628262650000|2021-08-06 15:10:50|1336.2|1335|1336.2|1335|1336.2|1335|1336|1334.8|23
1628262660000|2021-08-06 15:11:00|||||||||35
1628262670000|2021-08-06 15:11:10|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|13
1628262680000|2021-08-06 15:11:20|1336.5|1335.3|1336.6|1335.4|1336.7|1335.5|1336.5|1335.3|14
1628262690000|2021-08-06 15:11:30|1336.7|1335.5|1337|1335.8|1337|1335.8|1336.7|1335.5|9
1628262700000|2021-08-06 15:11:40|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|22
1628262710000|2021-08-06 15:11:50|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|5
1628262720000|2021-08-06 15:12:00|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|4
1628262730000|2021-08-06 15:12:10|1336.7|1335.5|1336.5|1335.3|1336.8|1335.6|1336.5|1335.3|14
1628262740000|2021-08-06 15:12:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|16
1628262750000|2021-08-06 15:12:30|||||||||14
1628262760000|2021-08-06 15:12:40|||||||||5
1628262770000|2021-08-06 15:12:50|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.5|1335.3|9
1628262780000|2021-08-06 15:13:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|12
1628262790000|2021-08-06 15:13:10|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|25
1628262800000|2021-08-06 15:13:20|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|59
1628262810000|2021-08-06 15:13:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|9
1628262820000|2021-08-06 15:13:40|1336.9|1335.7|1337.1|1335.9|1337.2|1336|1336.9|1335.7|13
1628262830000|2021-08-06 15:13:50|1337.2|1336|1337.3|1336.1|1337.4|1336.2|1337.2|1336|11
1628262840000|2021-08-06 15:14:00|1337.2|1336|1337.5|1336.3|1337.5|1336.3|1337.2|1336|30
1628262850000|2021-08-06 15:14:10|1337.3|1336.1|1336.7|1335.5|1337.3|1336.1|1336.7|1335.5|126
1628262860000|2021-08-06 15:14:20|1336.8|1335.6|1337.2|1336|1337.2|1336|1336.8|1335.6|24
1628262870000|2021-08-06 15:14:30|1337.3|1336.1|1337.5|1336.3|1337.7|1336.5|1337.3|1336.1|4
1628262880000|2021-08-06 15:14:40|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|3
1628262890000|2021-08-06 15:14:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|2
1628262900000|2021-08-06 15:15:00|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|19
1628262910000|2021-08-06 15:15:10|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|5
1628262920000|2021-08-06 15:15:20|1337.4|1336.2|1337.2|1336|1337.4|1336.2|1337.2|1336|58
1628262930000|2021-08-06 15:15:30|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1337|1335.8|20
1628262940000|2021-08-06 15:15:40|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|3
1628262950000|2021-08-06 15:15:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|8
1628262960000|2021-08-06 15:16:00|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.2|1336|11
1628262970000|2021-08-06 15:16:10|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|9
1628262980000|2021-08-06 15:16:20|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|0
1628262990000|2021-08-06 15:16:30|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|8
1628263000000|2021-08-06 15:16:40|1337.5|1336.3|1337.2|1336|1337.5|1336.3|1337.2|1336|10
1628263010000|2021-08-06 15:16:50|1337|1335.8|1337|1335.8|1337.2|1336|1337|1335.8|10
1628263020000|2021-08-06 15:17:00|1337.2|1336|1337.4|1336.2|1337.5|1336.3|1337.2|1336|12
1628263030000|2021-08-06 15:17:10|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|5
1628263040000|2021-08-06 15:17:20|1337.6|1336.4|1337.6|1336.4|1337.7|1336.5|1337.5|1336.3|10
1628263050000|2021-08-06 15:17:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|7
1628263060000|2021-08-06 15:17:40|1337.4|1336.2|1337.6|1336.4|1337.7|1336.5|1337.4|1336.2|10
1628263070000|2021-08-06 15:17:50|1337.5|1336.3|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|6
1628263080000|2021-08-06 15:18:00|||||||||17
1628263090000|2021-08-06 15:18:10|1337.6|1336.4|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|8
1628263100000|2021-08-06 15:18:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.2|1336|37
1628263110000|2021-08-06 15:18:30|1337.3|1336.1|1337.5|1336.3|1337.6|1336.4|1337.3|1336.1|2
1628263120000|2021-08-06 15:18:40|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|28
1628263130000|2021-08-06 15:18:50|||||||||4
1628263140000|2021-08-06 15:19:00|1336.9|1335.7|1337|1335.8|1337.2|1336|1336.9|1335.7|17
1628263150000|2021-08-06 15:19:10|1337.1|1335.9|1336.6|1335.4|1337.2|1336|1336.6|1335.4|25
1628263160000|2021-08-06 15:19:20|1336.5|1335.3|1336|1334.8|1336.5|1335.3|1335.7|1334.5|16
1628263170000|2021-08-06 15:19:30|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|8
1628263180000|2021-08-06 15:19:40|1335.9|1334.7|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|17
1628263200000|2021-08-06 15:20:00|||||||||26
1628263210000|2021-08-06 15:20:10|||||||||9
1628263220000|2021-08-06 15:20:20|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|15
1628263230000|2021-08-06 15:20:30|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|3
1628263240000|2021-08-06 15:20:40|1336.2|1335|1336.5|1335.3|1336.6|1335.4|1336.2|1335|14
1628263250000|2021-08-06 15:20:50|1336.6|1335.4|1336.2|1335|1336.6|1335.4|1336.2|1335|19
1628263260000|2021-08-06 15:21:00|1336.3|1335.1|1336.7|1335.5|1336.7|1335.5|1336.2|1335|4
1628263270000|2021-08-06 15:21:10|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|4
1628263280000|2021-08-06 15:21:20|1336.4|1335.2|1336.5|1335.3|1336.6|1335.4|1336.4|1335.2|15
1628263300000|2021-08-06 15:21:40|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|3
1628263310000|2021-08-06 15:21:50|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|8
1628263320000|2021-08-06 15:22:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|8
1628263330000|2021-08-06 15:22:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|3
1628263340000|2021-08-06 15:22:20|1336.9|1335.7|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|7
1628263350000|2021-08-06 15:22:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|4
1628263360000|2021-08-06 15:22:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|4
1628263370000|2021-08-06 15:22:50|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|5
1628263380000|2021-08-06 15:23:00|1336.9|1335.7|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|5
1628263390000|2021-08-06 15:23:10|1336.8|1335.6|1336.5|1335.3|1336.8|1335.6|1336.5|1335.3|25
1628263400000|2021-08-06 15:23:20|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|2
1628263410000|2021-08-06 15:23:30|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|2
1628263420000|2021-08-06 15:23:40|1336.3|1335.1|1336.6|1335.4|1336.6|1335.4|1336.3|1335.1|1
1628263430000|2021-08-06 15:23:50|1336.5|1335.3|1336.2|1335|1336.5|1335.3|1336.2|1335|2
1628263440000|2021-08-06 15:24:00|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|3
1628263450000|2021-08-06 15:24:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1628263460000|2021-08-06 15:24:20|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|6
1628263470000|2021-08-06 15:24:30|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|2
1628263480000|2021-08-06 15:24:40|1336.1|1334.9|1336.1|1334.9|1336.2|1335|1336.1|1334.9|7
1628263490000|2021-08-06 15:24:50|1336.2|1335|1335.7|1334.5|1336.2|1335|1335.7|1334.5|1
1628263500000|2021-08-06 15:25:00|1336|1334.8|1336.2|1335|1336.2|1335|1335.8|1334.6|6
1628263520000|2021-08-06 15:25:20|1336.1|1334.9|1335.6|1334.4|1336.1|1334.9|1335.5|1334.3|24
1628263530000|2021-08-06 15:25:30|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|12
1628263540000|2021-08-06 15:25:40|1335.4|1334.2|1335.6|1334.4|1335.7|1334.5|1335.4|1334.2|13
1628263550000|2021-08-06 15:25:50|1335.5|1334.3|1335.4|1334.2|1335.7|1334.5|1335.2|1334|16
1628263560000|2021-08-06 15:26:00|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|3
1628263570000|2021-08-06 15:26:10|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|3
1628263580000|2021-08-06 15:26:20|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.2|1334|8
1628263590000|2021-08-06 15:26:30|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.2|1334|2
1628263600000|2021-08-06 15:26:40|1335.3|1334.1|1335.6|1334.4|1335.6|1334.4|1335.3|1334.1|4
1628263610000|2021-08-06 15:26:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|2
1628263620000|2021-08-06 15:27:00|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|18
1628263640000|2021-08-06 15:27:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|5
1628263650000|2021-08-06 15:27:30|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|17
1628263660000|2021-08-06 15:27:40|||||||||14
1628263670000|2021-08-06 15:27:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|4
1628263680000|2021-08-06 15:28:00|1335.3|1334.1|1335|1333.8|1335.3|1334.1|1335|1333.8|21
1628263690000|2021-08-06 15:28:10|1335.1|1333.9|1335.5|1334.3|1335.5|1334.3|1335.1|1333.9|11
1628263700000|2021-08-06 15:28:20|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|5
1628263720000|2021-08-06 15:28:40|1335.4|1334.2|1335.2|1334|1335.5|1334.3|1335.2|1334|6
1628263730000|2021-08-06 15:28:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|4
1628263740000|2021-08-06 15:29:00|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|4
1628263750000|2021-08-06 15:29:10|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|8
1628263760000|2021-08-06 15:29:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|6
1628263770000|2021-08-06 15:29:30|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|8
1628263780000|2021-08-06 15:29:40|||||||||2
1628263790000|2021-08-06 15:29:50|1335.6|1334.4|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|8
1628263800000|2021-08-06 15:30:00|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.3|1334.1|13
1628263810000|2021-08-06 15:30:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.2|1334|8
1628263820000|2021-08-06 15:30:20|||||||||1
1628263830000|2021-08-06 15:30:30|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.4|1334.2|6
1628263840000|2021-08-06 15:30:40|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|0
1628263850000|2021-08-06 15:30:50|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|1
1628263860000|2021-08-06 15:31:00|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|6
1628263870000|2021-08-06 15:31:10|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|14
1628263880000|2021-08-06 15:31:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628263890000|2021-08-06 15:31:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628263900000|2021-08-06 15:31:40|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|9
1628263910000|2021-08-06 15:31:50|1335.8|1334.6|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|1
1628263920000|2021-08-06 15:32:00|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|4
1628263930000|2021-08-06 15:32:10|||||||||2
1628263950000|2021-08-06 15:32:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|21
1628263960000|2021-08-06 15:32:40|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|1
1628263970000|2021-08-06 15:32:50|1335.9|1334.7|1336.5|1335.3|1336.5|1335.3|1335.9|1334.7|7
1628263980000|2021-08-06 15:33:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|7
1628263990000|2021-08-06 15:33:10|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|7
1628264000000|2021-08-06 15:33:20|1336.8|1335.6|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|15
1628264010000|2021-08-06 15:33:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|2
1628264020000|2021-08-06 15:33:40|||||||||1
1628264030000|2021-08-06 15:33:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|23
1628264040000|2021-08-06 15:34:00|1337|1335.8|1336.5|1335.3|1337|1335.8|1336.5|1335.3|20
1628264050000|2021-08-06 15:34:10|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|5
1628264060000|2021-08-06 15:34:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|17
1628264070000|2021-08-06 15:34:30|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|8
1628264090000|2021-08-06 15:34:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|7
1628264100000|2021-08-06 15:35:00|1336.7|1335.5|1337|1335.8|1337|1335.8|1336.7|1335.5|11
1628264110000|2021-08-06 15:35:10|||||||||4
1628264120000|2021-08-06 15:35:20|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|0
1628264130000|2021-08-06 15:35:30|1336.7|1335.5|1337|1335.8|1337|1335.8|1336.7|1335.5|4
1628264140000|2021-08-06 15:35:40|1337.2|1336|1337.5|1336.3|1337.5|1336.3|1337.2|1336|31
1628264150000|2021-08-06 15:35:50|1337.4|1336.2|1337.2|1336|1337.4|1336.2|1337|1335.8|12
1628264160000|2021-08-06 15:36:00|1337|1335.8|1337|1335.8|1337|1335.8|1336.9|1335.7|3
1628264170000|2021-08-06 15:36:10|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|7
1628264180000|2021-08-06 15:36:20|1336.7|1335.5|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|7
1628264190000|2021-08-06 15:36:30|||||||||1
1628264200000|2021-08-06 15:36:40|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.7|1335.5|19
1628264210000|2021-08-06 15:36:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|5
1628264220000|2021-08-06 15:37:00|1336.8|1335.6|1336.9|1335.7|1337|1335.8|1336.8|1335.6|9
1628264230000|2021-08-06 15:37:10|1337|1335.8|1336.7|1335.5|1337|1335.8|1336.7|1335.5|3
1628264240000|2021-08-06 15:37:20|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|19
1628264250000|2021-08-06 15:37:30|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|3
1628264260000|2021-08-06 15:37:40|1336.2|1335|1334.9|1333.7|1336.2|1335|1334.8|1333.6|71
1628264270000|2021-08-06 15:37:50|1335|1333.8|1334.8|1333.6|1335.2|1334|1334.7|1333.5|26
1628264280000|2021-08-06 15:38:00|1334.7|1333.5|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|5
1628264290000|2021-08-06 15:38:10|1334.8|1333.6|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|69
1628264300000|2021-08-06 15:38:20|||||||||3
1628264310000|2021-08-06 15:38:30|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|6
1628264320000|2021-08-06 15:38:40|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|3
1628264330000|2021-08-06 15:38:50|1334.8|1333.6|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|23
1628264340000|2021-08-06 15:39:00|||||||||8
1628264350000|2021-08-06 15:39:10|||||||||4
1628264360000|2021-08-06 15:39:20|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334.2|1333|4
1628264380000|2021-08-06 15:39:40|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.2|1333|14
1628264390000|2021-08-06 15:39:50|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334.2|1333|5
1628264400000|2021-08-06 15:40:00|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|31
1628264410000|2021-08-06 15:40:10|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334.3|1333.1|3
1628264430000|2021-08-06 15:40:30|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|9
1628264440000|2021-08-06 15:40:40|1335|1333.8|1334.7|1333.5|1335|1333.8|1334.7|1333.5|6
1628264450000|2021-08-06 15:40:50|1334.9|1333.7|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|7
1628264460000|2021-08-06 15:41:00|1334.8|1333.6|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|6
1628264470000|2021-08-06 15:41:10|||||||||30
1628264480000|2021-08-06 15:41:20|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|5
1628264490000|2021-08-06 15:41:30|1334.9|1333.7|1335|1333.8|1335.2|1334|1334.9|1333.7|7
1628264500000|2021-08-06 15:41:40|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|0
1628264510000|2021-08-06 15:41:50|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|15
1628264520000|2021-08-06 15:42:00|1334.8|1333.6|1334.6|1333.4|1334.8|1333.6|1334.5|1333.3|22
1628264530000|2021-08-06 15:42:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|0
1628264550000|2021-08-06 15:42:30|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|4
1628264560000|2021-08-06 15:42:40|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|0
1628264580000|2021-08-06 15:43:00|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|8
1628264590000|2021-08-06 15:43:10|1335.2|1334|1335.5|1334.3|1335.5|1334.3|1335.2|1334|9
1628264600000|2021-08-06 15:43:20|1335.7|1334.5|1336|1334.8|1336|1334.8|1335.7|1334.5|35
1628264610000|2021-08-06 15:43:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|18
1628264620000|2021-08-06 15:43:40|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|3
1628264640000|2021-08-06 15:44:00|1335.7|1334.5|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|9
1628264650000|2021-08-06 15:44:10|1335.8|1334.6|1335.7|1334.5|1336|1334.8|1335.7|1334.5|30
1628264660000|2021-08-06 15:44:20|||||||||18
1628264670000|2021-08-06 15:44:30|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|5
1628264680000|2021-08-06 15:44:40|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|29
1628264700000|2021-08-06 15:45:00|1336|1334.8|1335.7|1334.5|1336|1334.8|1335.7|1334.5|4
1628264710000|2021-08-06 15:45:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1
1628264720000|2021-08-06 15:45:20|1335.2|1334|1335.7|1334.5|1335.7|1334.5|1335.2|1334|23
1628264750000|2021-08-06 15:45:50|||||||||1
1628264760000|2021-08-06 15:46:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|16
1628264770000|2021-08-06 15:46:10|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|3
1628264790000|2021-08-06 15:46:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|7
1628264800000|2021-08-06 15:46:40|||||||||3
1628264810000|2021-08-06 15:46:50|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|11
1628264820000|2021-08-06 15:47:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|2
1628264830000|2021-08-06 15:47:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|2
1628264840000|2021-08-06 15:47:20|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|11
1628264860000|2021-08-06 15:47:40|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|4
1628264870000|2021-08-06 15:47:50|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|11
1628264880000|2021-08-06 15:48:00|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|6
1628264890000|2021-08-06 15:48:10|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|4
1628264900000|2021-08-06 15:48:20|1335.2|1334|1335.5|1334.3|1335.5|1334.3|1335.2|1334|3
1628264910000|2021-08-06 15:48:30|||||||||2
1628264920000|2021-08-06 15:48:40|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|12
1628264930000|2021-08-06 15:48:50|||||||||1
1628264950000|2021-08-06 15:49:10|||||||||24
1628264960000|2021-08-06 15:49:20|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.2|1334|24
1628264970000|2021-08-06 15:49:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|2
1628264980000|2021-08-06 15:49:40|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|4
1628264990000|2021-08-06 15:49:50|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|2
1628265000000|2021-08-06 15:50:00|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|1
1628265020000|2021-08-06 15:50:20|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|4
1628265030000|2021-08-06 15:50:30|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|4
1628265050000|2021-08-06 15:50:50|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|2
1628265070000|2021-08-06 15:51:10|||||||||1
1628265080000|2021-08-06 15:51:20|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|10
1628265090000|2021-08-06 15:51:30|||||||||4
1628265100000|2021-08-06 15:51:40|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|11
1628265120000|2021-08-06 15:52:00|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|2
1628265130000|2021-08-06 15:52:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1628265140000|2021-08-06 15:52:20|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|10
1628265150000|2021-08-06 15:52:30|||||||||1
1628265160000|2021-08-06 15:52:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|5
1628265170000|2021-08-06 15:52:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|6
1628265180000|2021-08-06 15:53:00|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.2|1334|13
1628265190000|2021-08-06 15:53:10|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|8
1628265200000|2021-08-06 15:53:20|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|4
1628265210000|2021-08-06 15:53:30|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|15
1628265220000|2021-08-06 15:53:40|1334.8|1333.6|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|4
1628265230000|2021-08-06 15:53:50|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|4
1628265240000|2021-08-06 15:54:00|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|4
1628265250000|2021-08-06 15:54:10|1334.6|1333.4|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|77
1628265260000|2021-08-06 15:54:20|1334.7|1333.5|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|31
1628265280000|2021-08-06 15:54:40|||||||||20
1628265290000|2021-08-06 15:54:50|||||||||3
1628265300000|2021-08-06 15:55:00|1334.9|1333.7|1334.5|1333.3|1335|1333.8|1334.5|1333.3|11
1628265310000|2021-08-06 15:55:10|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|5
1628265320000|2021-08-06 15:55:20|1334.5|1333.3|1335|1333.8|1335|1333.8|1334.5|1333.3|30
1628265330000|2021-08-06 15:55:30|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.7|1333.5|7
1628265340000|2021-08-06 15:55:40|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|18
1628265350000|2021-08-06 15:55:50|||||||||1
1628265360000|2021-08-06 15:56:00|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|7
1628265370000|2021-08-06 15:56:10|||||||||2
1628265380000|2021-08-06 15:56:20|||||||||2
1628265390000|2021-08-06 15:56:30|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|11
1628265400000|2021-08-06 15:56:40|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|5
1628265410000|2021-08-06 15:56:50|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|2
1628265420000|2021-08-06 15:57:00|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|1
1628265430000|2021-08-06 15:57:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|12
1628265440000|2021-08-06 15:57:20|||||||||1
1628265460000|2021-08-06 15:57:40|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|3
1628265470000|2021-08-06 15:57:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|2
1628265480000|2021-08-06 15:58:00|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|3
1628265490000|2021-08-06 15:58:10|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|73
1628265500000|2021-08-06 15:58:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|5
1628265510000|2021-08-06 15:58:30|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|3
1628265520000|2021-08-06 15:58:40|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|10
1628265530000|2021-08-06 15:58:50|1334.5|1333.3|1334.7|1333.5|1334.8|1333.6|1334.5|1333.3|36
1628265540000|2021-08-06 15:59:00|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|9
1628265550000|2021-08-06 15:59:10|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1
1628265560000|2021-08-06 15:59:20|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|3
1628265570000|2021-08-06 15:59:30|||||||||12
1628265580000|2021-08-06 15:59:40|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|22
1628265590000|2021-08-06 15:59:50|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|23
1628265600000|2021-08-06 16:00:00|1334.5|1333.3|1334.4|1333.2|1334.6|1333.4|1334.2|1333|22
1628265610000|2021-08-06 16:00:10|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|0
1628265620000|2021-08-06 16:00:20|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|0
1628265630000|2021-08-06 16:00:30|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|13
1628265640000|2021-08-06 16:00:40|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|3
1628265650000|2021-08-06 16:00:50|||||||||1
1628265660000|2021-08-06 16:01:00|1334.5|1333.3|1334.2|1333|1334.5|1333.3|1334.2|1333|19
1628265670000|2021-08-06 16:01:10|1334.5|1333.3|1334.3|1333.1|1334.5|1333.3|1334.2|1333|49
1628265680000|2021-08-06 16:01:20|1334.5|1333.3|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|17
1628265690000|2021-08-06 16:01:30|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|4
1628265700000|2021-08-06 16:01:40|1334.9|1333.7|1335|1333.8|1335.2|1334|1334.9|1333.7|12
1628265710000|2021-08-06 16:01:50|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|6
1628265720000|2021-08-06 16:02:00|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|14
1628265740000|2021-08-06 16:02:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|8
1628265750000|2021-08-06 16:02:30|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.2|1334|14
1628265760000|2021-08-06 16:02:40|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|32
1628265770000|2021-08-06 16:02:50|1335.5|1334.3|1336.5|1335.3|1336.5|1335.3|1335.5|1334.3|15
1628265780000|2021-08-06 16:03:00|1336.2|1335|1336.4|1335.2|1336.5|1335.3|1336.2|1335|20
1628265790000|2021-08-06 16:03:10|1336.5|1335.3|1336.7|1335.5|1336.9|1335.7|1336.5|1335.3|29
1628265800000|2021-08-06 16:03:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|9
1628265810000|2021-08-06 16:03:30|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|14
1628265830000|2021-08-06 16:03:50|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|3
1628265840000|2021-08-06 16:04:00|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|4
1628265850000|2021-08-06 16:04:10|1337|1335.8|1337|1335.8|1337.2|1336|1337|1335.8|7
1628265860000|2021-08-06 16:04:20|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|20
1628265870000|2021-08-06 16:04:30|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|6
1628265880000|2021-08-06 16:04:40|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|41
1628265890000|2021-08-06 16:04:50|1337|1335.8|1337.3|1336.1|1337.5|1336.3|1337|1335.8|11
1628265900000|2021-08-06 16:05:00|1337.4|1336.2|1337.2|1336|1337.5|1336.3|1337.2|1336|6
1628265920000|2021-08-06 16:05:20|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|3
1628265930000|2021-08-06 16:05:30|1336.8|1335.6|1336.8|1335.6|1336.9|1335.7|1336.7|1335.5|12
1628265940000|2021-08-06 16:05:40|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|0
1628265950000|2021-08-06 16:05:50|1336.9|1335.7|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|5
1628265960000|2021-08-06 16:06:00|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|8
1628265970000|2021-08-06 16:06:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|3
1628265980000|2021-08-06 16:06:20|1337|1335.8|1337|1335.8|1337|1335.8|1336.9|1335.7|0
1628266000000|2021-08-06 16:06:40|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|16
1628266010000|2021-08-06 16:06:50|1336.9|1335.7|1336.9|1335.7|1337|1335.8|1336.9|1335.7|1
1628266020000|2021-08-06 16:07:00|1337|1335.8|1337|1335.8|1337|1335.8|1336.9|1335.7|0
1628266030000|2021-08-06 16:07:10|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|0
1628266040000|2021-08-06 16:07:20|1336.9|1335.7|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|9
1628266050000|2021-08-06 16:07:30|||||||||8
1628266070000|2021-08-06 16:07:50|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|12
1628266080000|2021-08-06 16:08:00|||||||||2
1628266090000|2021-08-06 16:08:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|8
1628266100000|2021-08-06 16:08:20|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|17
1628266110000|2021-08-06 16:08:30|1336.1|1334.9|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|35
1628266120000|2021-08-06 16:08:40|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|2
1628266130000|2021-08-06 16:08:50|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|0
1628266140000|2021-08-06 16:09:00|1335.9|1334.7|1335.9|1334.7|1336|1334.8|1335.9|1334.7|0
1628266150000|2021-08-06 16:09:10|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628266160000|2021-08-06 16:09:20|||||||||1
1628266170000|2021-08-06 16:09:30|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|23
1628266180000|2021-08-06 16:09:40|||||||||1
1628266190000|2021-08-06 16:09:50|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|18
1628266200000|2021-08-06 16:10:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|11
1628266210000|2021-08-06 16:10:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|4
1628266220000|2021-08-06 16:10:20|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|4
1628266230000|2021-08-06 16:10:30|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|1
1628266240000|2021-08-06 16:10:40|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|0
1628266250000|2021-08-06 16:10:50|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.2|1334|10
1628266260000|2021-08-06 16:11:00|1335.4|1334.2|1335.5|1334.3|1335.7|1334.5|1335.4|1334.2|9
1628266270000|2021-08-06 16:11:10|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|1
1628266280000|2021-08-06 16:11:20|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1628266290000|2021-08-06 16:11:30|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|1
1628266300000|2021-08-06 16:11:40|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|9
1628266310000|2021-08-06 16:11:50|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|3
1628266320000|2021-08-06 16:12:00|1335.7|1334.5|1336|1334.8|1336|1334.8|1335.7|1334.5|12
1628266330000|2021-08-06 16:12:10|1336.1|1334.9|1336|1334.8|1336.2|1335|1336|1334.8|8
1628266340000|2021-08-06 16:12:20|1335.7|1334.5|1336|1334.8|1336|1334.8|1335.7|1334.5|20
1628266350000|2021-08-06 16:12:30|1335.9|1334.7|1335.5|1334.3|1335.9|1334.7|1335.4|1334.2|20
1628266360000|2021-08-06 16:12:40|1335.4|1334.2|1335.2|1334|1335.5|1334.3|1335.2|1334|3
1628266370000|2021-08-06 16:12:50|||||||||3
1628266380000|2021-08-06 16:13:00|1335|1333.8|1335|1333.8|1335.2|1334|1335|1333.8|14
1628266390000|2021-08-06 16:13:10|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|7
1628266400000|2021-08-06 16:13:20|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|7
1628266410000|2021-08-06 16:13:30|1334.5|1333.3|1334.6|1333.4|1334.7|1333.5|1334.5|1333.3|8
1628266420000|2021-08-06 16:13:40|1334.7|1333.5|1334.3|1333.1|1334.7|1333.5|1334.2|1333|28
1628266430000|2021-08-06 16:13:50|1334.2|1333|1334.2|1333|1334.4|1333.2|1334.2|1333|210
1628266440000|2021-08-06 16:14:00|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334.3|1333.1|9
1628266450000|2021-08-06 16:14:10|1334.7|1333.5|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|6
1628266460000|2021-08-06 16:14:20|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|2
1628266470000|2021-08-06 16:14:30|1335.2|1334|1335.2|1334|1335.4|1334.2|1335.2|1334|11
1628266480000|2021-08-06 16:14:40|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|7
1628266500000|2021-08-06 16:15:00|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|1
1628266510000|2021-08-06 16:15:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|31
1628266520000|2021-08-06 16:15:20|||||||||1
1628266530000|2021-08-06 16:15:30|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|5
1628266540000|2021-08-06 16:15:40|||||||||7
1628266550000|2021-08-06 16:15:50|||||||||1
1628266570000|2021-08-06 16:16:10|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|0
1628266580000|2021-08-06 16:16:20|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|3
1628266590000|2021-08-06 16:16:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1628266600000|2021-08-06 16:16:40|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|2
1628266610000|2021-08-06 16:16:50|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|2
1628266620000|2021-08-06 16:17:00|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|0
1628266640000|2021-08-06 16:17:20|||||||||2
1628266650000|2021-08-06 16:17:30|||||||||1
1628266660000|2021-08-06 16:17:40|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|18
1628266670000|2021-08-06 16:17:50|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|2
1628266680000|2021-08-06 16:18:00|||||||||11
1628266690000|2021-08-06 16:18:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|3
1628266700000|2021-08-06 16:18:20|||||||||1
1628266710000|2021-08-06 16:18:30|||||||||2
1628266730000|2021-08-06 16:18:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|2
1628266740000|2021-08-06 16:19:00|||||||||3
1628266750000|2021-08-06 16:19:10|||||||||2
1628266760000|2021-08-06 16:19:20|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|0
1628266770000|2021-08-06 16:19:30|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|2
1628266780000|2021-08-06 16:19:40|||||||||2
1628266790000|2021-08-06 16:19:50|||||||||6
1628266800000|2021-08-06 16:20:00|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|14
1628266810000|2021-08-06 16:20:10|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|0
1628266820000|2021-08-06 16:20:20|||||||||7
1628266830000|2021-08-06 16:20:30|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|12
1628266840000|2021-08-06 16:20:40|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.7|1333.5|2
1628266850000|2021-08-06 16:20:50|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|6
1628266860000|2021-08-06 16:21:00|||||||||2
1628266870000|2021-08-06 16:21:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|15
1628266880000|2021-08-06 16:21:20|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|10
1628266890000|2021-08-06 16:21:30|1334.5|1333.3|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|9
1628266900000|2021-08-06 16:21:40|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|4
1628266930000|2021-08-06 16:22:10|||||||||1
1628266960000|2021-08-06 16:22:40|1335|1333.8|1335|1333.8|1335|1333.8|1334.9|1333.7|7
1628266970000|2021-08-06 16:22:50|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|8
1628266980000|2021-08-06 16:23:00|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|3
1628266990000|2021-08-06 16:23:10|1334.5|1333.3|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|4
1628267000000|2021-08-06 16:23:20|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|5
1628267010000|2021-08-06 16:23:30|||||||||3
1628267020000|2021-08-06 16:23:40|||||||||3
1628267040000|2021-08-06 16:24:00|||||||||1
1628267050000|2021-08-06 16:24:10|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|18
1628267060000|2021-08-06 16:24:20|||||||||3
1628267070000|2021-08-06 16:24:30|1334.8|1333.6|1334.9|1333.7|1335|1333.8|1334.8|1333.6|7
1628267080000|2021-08-06 16:24:40|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|2
1628267090000|2021-08-06 16:24:50|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|2
1628267100000|2021-08-06 16:25:00|||||||||4
1628267110000|2021-08-06 16:25:10|1335.2|1334|1335.5|1334.3|1335.7|1334.5|1335.2|1334|15
1628267130000|2021-08-06 16:25:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1628267140000|2021-08-06 16:25:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|0
1628267150000|2021-08-06 16:25:50|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|4
1628267160000|2021-08-06 16:26:00|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.2|1334|2
1628267170000|2021-08-06 16:26:10|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|0
1628267180000|2021-08-06 16:26:20|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.2|1334|1
1628267190000|2021-08-06 16:26:30|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1628267200000|2021-08-06 16:26:40|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|2
1628267210000|2021-08-06 16:26:50|1335.2|1334|1335.5|1334.3|1335.5|1334.3|1335.2|1334|7
1628267220000|2021-08-06 16:27:00|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|9
1628267230000|2021-08-06 16:27:10|||||||||12
1628267240000|2021-08-06 16:27:20|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|14
1628267250000|2021-08-06 16:27:30|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|17
1628267260000|2021-08-06 16:27:40|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|7
1628267270000|2021-08-06 16:27:50|||||||||1
1628267280000|2021-08-06 16:28:00|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|5
1628267290000|2021-08-06 16:28:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|9
1628267320000|2021-08-06 16:28:40|||||||||24
1628267340000|2021-08-06 16:29:00|||||||||17
1628267370000|2021-08-06 16:29:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|7
1628267380000|2021-08-06 16:29:40|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|7
1628267390000|2021-08-06 16:29:50|||||||||10
1628267400000|2021-08-06 16:30:00|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.2|1335|4
1628267410000|2021-08-06 16:30:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1628267420000|2021-08-06 16:30:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|8
1628267430000|2021-08-06 16:30:30|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|5
1628267440000|2021-08-06 16:30:40|1336.2|1335|1336.5|1335.3|1336.5|1335.3|1336.2|1335|1
1628267460000|2021-08-06 16:31:00|||||||||4
1628267470000|2021-08-06 16:31:10|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|20
1628267500000|2021-08-06 16:31:40|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|16
1628267510000|2021-08-06 16:31:50|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|1
1628267520000|2021-08-06 16:32:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|12
1628267530000|2021-08-06 16:32:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|26
1628267540000|2021-08-06 16:32:20|||||||||1
1628267550000|2021-08-06 16:32:30|1336.5|1335.3|1336.2|1335|1336.5|1335.3|1336.2|1335|19
1628267570000|2021-08-06 16:32:50|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|128
1628267580000|2021-08-06 16:33:00|1336|1334.8|1336|1334.8|1336.2|1335|1335.9|1334.7|13
1628267590000|2021-08-06 16:33:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|1
1628267600000|2021-08-06 16:33:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|4
1628267610000|2021-08-06 16:33:30|1336.4|1335.2|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|0
1628267620000|2021-08-06 16:33:40|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|7
1628267630000|2021-08-06 16:33:50|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.2|1335|9
1628267640000|2021-08-06 16:34:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.2|1335|8
1628267650000|2021-08-06 16:34:10|1336.6|1335.4|1337|1335.8|1337|1335.8|1336.5|1335.3|4
1628267660000|2021-08-06 16:34:20|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|1
1628267670000|2021-08-06 16:34:30|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|3
1628267680000|2021-08-06 16:34:40|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|6
1628267690000|2021-08-06 16:34:50|1337|1335.8|1337|1335.8|1337|1335.8|1336.9|1335.7|8
1628267700000|2021-08-06 16:35:00|1336.9|1335.7|1337.2|1336|1337.2|1336|1336.7|1335.5|11
1628267710000|2021-08-06 16:35:10|1337.1|1335.9|1337|1335.8|1337.2|1336|1336.9|1335.7|3
1628267720000|2021-08-06 16:35:20|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|6
1628267730000|2021-08-06 16:35:30|1337.2|1336|1337.2|1336|1337.2|1336|1337|1335.8|3
1628267740000|2021-08-06 16:35:40|1337|1335.8|1337|1335.8|1337|1335.8|1336.9|1335.7|9
1628267750000|2021-08-06 16:35:50|1336.9|1335.7|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|18
1628267760000|2021-08-06 16:36:00|||||||||5
1628267780000|2021-08-06 16:36:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628267800000|2021-08-06 16:36:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628267810000|2021-08-06 16:36:50|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|8
1628267820000|2021-08-06 16:37:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|1
1628267830000|2021-08-06 16:37:10|1336.7|1335.5|1336.8|1335.6|1337|1335.8|1336.7|1335.5|0
1628267850000|2021-08-06 16:37:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|2
1628267880000|2021-08-06 16:38:00|||||||||4
1628267890000|2021-08-06 16:38:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|4
1628267900000|2021-08-06 16:38:20|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|1
1628267930000|2021-08-06 16:38:50|1336.8|1335.6|1336.9|1335.7|1337|1335.8|1336.7|1335.5|7
1628267940000|2021-08-06 16:39:00|1336.8|1335.6|1336.9|1335.7|1337|1335.8|1336.8|1335.6|9
1628267950000|2021-08-06 16:39:10|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|27
1628267960000|2021-08-06 16:39:20|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|0
1628267980000|2021-08-06 16:39:40|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.7|1335.5|13
1628267990000|2021-08-06 16:39:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628268000000|2021-08-06 16:40:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|4
1628268010000|2021-08-06 16:40:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|1
1628268030000|2021-08-06 16:40:30|1337|1335.8|1337|1335.8|1337|1335.8|1336.9|1335.7|0
1628268040000|2021-08-06 16:40:40|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|3
1628268050000|2021-08-06 16:40:50|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|2
1628268060000|2021-08-06 16:41:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|5
1628268070000|2021-08-06 16:41:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628268090000|2021-08-06 16:41:30|||||||||3
1628268100000|2021-08-06 16:41:40|||||||||1
1628268110000|2021-08-06 16:41:50|||||||||2
1628268120000|2021-08-06 16:42:00|1337|1335.8|1337.4|1336.2|1337.4|1336.2|1337|1335.8|14
1628268140000|2021-08-06 16:42:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1628268150000|2021-08-06 16:42:30|1337.5|1336.3|1337.2|1336|1337.7|1336.5|1337.2|1336|17
1628268160000|2021-08-06 16:42:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|49
1628268170000|2021-08-06 16:42:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|0
1628268180000|2021-08-06 16:43:00|||||||||3
1628268190000|2021-08-06 16:43:10|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|2
1628268200000|2021-08-06 16:43:20|1337.7|1336.5|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|71
1628268210000|2021-08-06 16:43:30|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|10
1628268230000|2021-08-06 16:43:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|7
1628268240000|2021-08-06 16:44:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|21
1628268250000|2021-08-06 16:44:10|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|0
1628268260000|2021-08-06 16:44:20|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|1
1628268270000|2021-08-06 16:44:30|||||||||6
1628268280000|2021-08-06 16:44:40|||||||||1
1628268290000|2021-08-06 16:44:50|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|55
1628268300000|2021-08-06 16:45:00|1337.4|1336.2|1337.5|1336.3|1337.7|1336.5|1337.4|1336.2|12
1628268310000|2021-08-06 16:45:10|1337.4|1336.2|1337.9|1336.7|1338|1336.8|1337.4|1336.2|22
1628268320000|2021-08-06 16:45:20|1338|1336.8|1338|1336.8|1338|1336.8|1337.9|1336.7|6
1628268330000|2021-08-06 16:45:30|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.2|1337|110
1628268340000|2021-08-06 16:45:40|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|10
1628268350000|2021-08-06 16:45:50|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|3
1628268360000|2021-08-06 16:46:00|1337.7|1336.5|1337.6|1336.4|1338|1336.8|1337.6|1336.4|12
1628268370000|2021-08-06 16:46:10|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|30
1628268380000|2021-08-06 16:46:20|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|8
1628268390000|2021-08-06 16:46:30|||||||||14
1628268400000|2021-08-06 16:46:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|12
1628268410000|2021-08-06 16:46:50|||||||||1
1628268420000|2021-08-06 16:47:00|||||||||1
1628268430000|2021-08-06 16:47:10|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|6
1628268440000|2021-08-06 16:47:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|4
1628268450000|2021-08-06 16:47:30|||||||||1
1628268460000|2021-08-06 16:47:40|1338.3|1337.1|1338.2|1337|1338.4|1337.2|1338.2|1337|4
1628268470000|2021-08-06 16:47:50|||||||||4
1628268480000|2021-08-06 16:48:00|||||||||2
1628268490000|2021-08-06 16:48:10|||||||||1
1628268500000|2021-08-06 16:48:20|||||||||1
1628268510000|2021-08-06 16:48:30|||||||||5
1628268520000|2021-08-06 16:48:40|1338.5|1337.3|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|32
1628268530000|2021-08-06 16:48:50|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|4
1628268540000|2021-08-06 16:49:00|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|4
1628268550000|2021-08-06 16:49:10|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|10
1628268560000|2021-08-06 16:49:20|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|3
1628268570000|2021-08-06 16:49:30|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|19
1628268580000|2021-08-06 16:49:40|||||||||71
1628268600000|2021-08-06 16:50:00|1338.8|1337.6|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|2
1628268610000|2021-08-06 16:50:10|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|6
1628268620000|2021-08-06 16:50:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628268630000|2021-08-06 16:50:30|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|4
1628268640000|2021-08-06 16:50:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|77
1628268650000|2021-08-06 16:50:50|||||||||6
1628268660000|2021-08-06 16:51:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|2
1628268670000|2021-08-06 16:51:10|1338.7|1337.5|1339.2|1338|1339.2|1338|1338.7|1337.5|30
1628268680000|2021-08-06 16:51:20|1339.1|1337.9|1339.2|1338|1339.5|1338.3|1339.1|1337.9|53
1628268690000|2021-08-06 16:51:30|1339.5|1338.3|1339.2|1338|1339.5|1338.3|1339.2|1338|10
1628268700000|2021-08-06 16:51:40|||||||||2
1628268710000|2021-08-06 16:51:50|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|45
1628268720000|2021-08-06 16:52:00|1339|1337.8|1339|1337.8|1339|1337.8|1338.9|1337.7|16
1628268730000|2021-08-06 16:52:10|1338.7|1337.5|1339|1337.8|1339.2|1338|1338.7|1337.5|50
1628268740000|2021-08-06 16:52:20|1339.1|1337.9|1339|1337.8|1339.2|1338|1339|1337.8|4
1628268750000|2021-08-06 16:52:30|||||||||2
1628268760000|2021-08-06 16:52:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|9
1628268770000|2021-08-06 16:52:50|||||||||2
1628268780000|2021-08-06 16:53:00|1339.1|1337.9|1339.1|1337.9|1339.2|1338|1339.1|1337.9|17
1628268790000|2021-08-06 16:53:10|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|2
1628268800000|2021-08-06 16:53:20|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|50
1628268810000|2021-08-06 16:53:30|||||||||1
1628268820000|2021-08-06 16:53:40|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|17
1628268830000|2021-08-06 16:53:50|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|7
1628268840000|2021-08-06 16:54:00|1339.2|1338|1339.3|1338.1|1339.5|1338.3|1339.2|1338|28
1628268850000|2021-08-06 16:54:10|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|12
1628268860000|2021-08-06 16:54:20|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|7
1628268870000|2021-08-06 16:54:30|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|10
1628268880000|2021-08-06 16:54:40|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.2|1338|15
1628268890000|2021-08-06 16:54:50|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|9
1628268900000|2021-08-06 16:55:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|2
1628268910000|2021-08-06 16:55:10|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|14
1628268920000|2021-08-06 16:55:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|4
1628268940000|2021-08-06 16:55:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|5
1628268950000|2021-08-06 16:55:50|||||||||3
1628268960000|2021-08-06 16:56:00|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|3
1628268970000|2021-08-06 16:56:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1628268980000|2021-08-06 16:56:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|7
1628268990000|2021-08-06 16:56:30|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.7|1337.5|13
1628269000000|2021-08-06 16:56:40|||||||||1
1628269010000|2021-08-06 16:56:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|11
1628269020000|2021-08-06 16:57:00|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|8
1628269030000|2021-08-06 16:57:10|||||||||2
1628269040000|2021-08-06 16:57:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|4
1628269050000|2021-08-06 16:57:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|7
1628269060000|2021-08-06 16:57:40|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|8
1628269070000|2021-08-06 16:57:50|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|8
1628269080000|2021-08-06 16:58:00|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|3
1628269090000|2021-08-06 16:58:10|||||||||2
1628269110000|2021-08-06 16:58:30|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|50
1628269120000|2021-08-06 16:58:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|10
1628269130000|2021-08-06 16:58:50|1338.8|1337.6|1339.2|1338|1339.2|1338|1338.8|1337.6|12
1628269140000|2021-08-06 16:59:00|1339.3|1338.1|1339.5|1338.3|1339.5|1338.3|1339.3|1338.1|73
1628269150000|2021-08-06 16:59:10|||||||||1
1628269160000|2021-08-06 16:59:20|||||||||12
1628269170000|2021-08-06 16:59:30|||||||||1
1628269180000|2021-08-06 16:59:40|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|15
1628269190000|2021-08-06 16:59:50|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|4
1628269200000|2021-08-06 17:00:00|||||||||41
1628269210000|2021-08-06 17:00:10|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|13
1628269220000|2021-08-06 17:00:20|||||||||2
1628269230000|2021-08-06 17:00:30|||||||||2
1628269240000|2021-08-06 17:00:40|||||||||3
1628269250000|2021-08-06 17:00:50|||||||||1
1628269260000|2021-08-06 17:01:00|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|7
1628269270000|2021-08-06 17:01:10|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|6
1628269280000|2021-08-06 17:01:20|||||||||6
1628269290000|2021-08-06 17:01:30|1339.5|1338.3|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|19
1628269300000|2021-08-06 17:01:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|7
1628269310000|2021-08-06 17:01:50|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|2
1628269320000|2021-08-06 17:02:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|23
1628269360000|2021-08-06 17:02:40|||||||||10
1628269370000|2021-08-06 17:02:50|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|38
1628269390000|2021-08-06 17:03:10|||||||||2
1628269400000|2021-08-06 17:03:20|1339.5|1338.3|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|17
1628269420000|2021-08-06 17:03:40|1339.6|1338.4|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|8
1628269430000|2021-08-06 17:03:50|1339.3|1338.1|1339|1337.8|1339.3|1338.1|1339|1337.8|21
1628269440000|2021-08-06 17:04:00|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|33
1628269460000|2021-08-06 17:04:20|||||||||10
1628269470000|2021-08-06 17:04:30|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|14
1628269480000|2021-08-06 17:04:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|12
1628269490000|2021-08-06 17:04:50|||||||||46
1628269500000|2021-08-06 17:05:00|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|17
1628269510000|2021-08-06 17:05:10|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|4
1628269520000|2021-08-06 17:05:20|||||||||20
1628269530000|2021-08-06 17:05:30|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|17
1628269540000|2021-08-06 17:05:40|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|3
1628269550000|2021-08-06 17:05:50|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.7|1337.5|3
1628269560000|2021-08-06 17:06:00|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|2
1628269570000|2021-08-06 17:06:10|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|35
1628269580000|2021-08-06 17:06:20|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.8|1337.6|6
1628269590000|2021-08-06 17:06:30|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|2
1628269600000|2021-08-06 17:06:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|2
1628269620000|2021-08-06 17:07:00|||||||||3
1628269630000|2021-08-06 17:07:10|||||||||10
1628269640000|2021-08-06 17:07:20|||||||||1
1628269660000|2021-08-06 17:07:40|||||||||5
1628269670000|2021-08-06 17:07:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|12
1628269680000|2021-08-06 17:08:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|3
1628269690000|2021-08-06 17:08:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|16
1628269700000|2021-08-06 17:08:20|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|0
1628269710000|2021-08-06 17:08:30|||||||||44
1628269720000|2021-08-06 17:08:40|||||||||13
1628269740000|2021-08-06 17:09:00|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|15
1628269750000|2021-08-06 17:09:10|1339.3|1338.1|1339.4|1338.2|1339.5|1338.3|1339.3|1338.1|27
1628269760000|2021-08-06 17:09:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|8
1628269780000|2021-08-06 17:09:40|||||||||3
1628269800000|2021-08-06 17:10:00|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.7|1337.5|24
1628269810000|2021-08-06 17:10:10|||||||||5
1628269820000|2021-08-06 17:10:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628269830000|2021-08-06 17:10:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|26
1628269840000|2021-08-06 17:10:40|||||||||16
1628269850000|2021-08-06 17:10:50|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.7|1336.5|20
1628269860000|2021-08-06 17:11:00|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|22
1628269870000|2021-08-06 17:11:10|1338.2|1337|1338.3|1337.1|1338.4|1337.2|1338.2|1337|17
1628269880000|2021-08-06 17:11:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|12
1628269890000|2021-08-06 17:11:30|||||||||1
1628269900000|2021-08-06 17:11:40|1338|1336.8|1338.2|1337|1338.2|1337|1338|1336.8|8
1628269910000|2021-08-06 17:11:50|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|10
1628269920000|2021-08-06 17:12:00|||||||||5
1628269930000|2021-08-06 17:12:10|||||||||7
1628269940000|2021-08-06 17:12:20|1338.3|1337.1|1338.7|1337.5|1338.7|1337.5|1338.3|1337.1|10
1628269950000|2021-08-06 17:12:30|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|7
1628269960000|2021-08-06 17:12:40|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|6
1628269970000|2021-08-06 17:12:50|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|3
1628269980000|2021-08-06 17:13:00|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|79
1628269990000|2021-08-06 17:13:10|1338.8|1337.6|1338.7|1337.5|1339|1337.8|1338.7|1337.5|10
1628270000000|2021-08-06 17:13:20|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.7|1337.5|1
1628270010000|2021-08-06 17:13:30|||||||||1
1628270030000|2021-08-06 17:13:50|||||||||1
1628270040000|2021-08-06 17:14:00|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|6
1628270060000|2021-08-06 17:14:20|1338.8|1337.6|1338.9|1337.7|1339|1337.8|1338.7|1337.5|5
1628270070000|2021-08-06 17:14:30|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|1
1628270090000|2021-08-06 17:14:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|3
1628270100000|2021-08-06 17:15:00|||||||||1
1628270110000|2021-08-06 17:15:10|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|2
1628270120000|2021-08-06 17:15:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|2
1628270130000|2021-08-06 17:15:30|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|2
1628270150000|2021-08-06 17:15:50|1339|1337.8|1339|1337.8|1339|1337.8|1338.7|1337.5|12
1628270160000|2021-08-06 17:16:00|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|11
1628270180000|2021-08-06 17:16:20|||||||||3
1628270190000|2021-08-06 17:16:30|1339|1337.8|1339|1337.8|1339.1|1337.9|1339|1337.8|11
1628270200000|2021-08-06 17:16:40|||||||||7
1628270220000|2021-08-06 17:17:00|1339.1|1337.9|1339.2|1338|1339.2|1338|1339|1337.8|4
1628270230000|2021-08-06 17:17:10|1339|1337.8|1339|1337.8|1339.1|1337.9|1339|1337.8|2
1628270240000|2021-08-06 17:17:20|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|13
1628270250000|2021-08-06 17:17:30|1338.9|1337.7|1338.8|1337.6|1339|1337.8|1338.8|1337.6|4
1628270260000|2021-08-06 17:17:40|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|1
1628270270000|2021-08-06 17:17:50|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.6|1337.4|8
1628270280000|2021-08-06 17:18:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|4
1628270290000|2021-08-06 17:18:10|1338.4|1337.2|1338.3|1337.1|1338.5|1337.3|1338.2|1337|4
1628270300000|2021-08-06 17:18:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|47
1628270310000|2021-08-06 17:18:30|||||||||3
1628270340000|2021-08-06 17:19:00|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.3|1337.1|8
1628270350000|2021-08-06 17:19:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|1
1628270360000|2021-08-06 17:19:20|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.3|1337.1|3
1628270370000|2021-08-06 17:19:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628270380000|2021-08-06 17:19:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628270390000|2021-08-06 17:19:50|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.2|1337|4
1628270400000|2021-08-06 17:20:00|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|4
1628270410000|2021-08-06 17:20:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628270420000|2021-08-06 17:20:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1628270450000|2021-08-06 17:20:50|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|15
1628270460000|2021-08-06 17:21:00|1338.2|1337|1338.4|1337.2|1338.5|1337.3|1338.2|1337|12
1628270470000|2021-08-06 17:21:10|1338.5|1337.3|1338|1336.8|1338.5|1337.3|1338|1336.8|12
1628270490000|2021-08-06 17:21:30|1337.7|1336.5|1338|1336.8|1338|1336.8|1337.6|1336.4|9
1628270500000|2021-08-06 17:21:40|||||||||2
1628270520000|2021-08-06 17:22:00|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|8
1628270530000|2021-08-06 17:22:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|13
1628270540000|2021-08-06 17:22:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|2
1628270550000|2021-08-06 17:22:30|1338|1336.8|1338|1336.8|1338.2|1337|1338|1336.8|12
1628270560000|2021-08-06 17:22:40|1338.2|1337|1338.5|1337.3|1338.5|1337.3|1338.2|1337|5
1628270570000|2021-08-06 17:22:50|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|21
1628270580000|2021-08-06 17:23:00|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|2
1628270590000|2021-08-06 17:23:10|||||||||12
1628270600000|2021-08-06 17:23:20|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|5
1628270610000|2021-08-06 17:23:30|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|5
1628270630000|2021-08-06 17:23:50|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|16
1628270640000|2021-08-06 17:24:00|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|4
1628270650000|2021-08-06 17:24:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|5
1628270660000|2021-08-06 17:24:20|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|11
1628270670000|2021-08-06 17:24:30|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|0
1628270680000|2021-08-06 17:24:40|||||||||1
1628270690000|2021-08-06 17:24:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|4
1628270700000|2021-08-06 17:25:00|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|65
1628270710000|2021-08-06 17:25:10|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|3
1628270720000|2021-08-06 17:25:20|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|3
1628270740000|2021-08-06 17:25:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|9
1628270750000|2021-08-06 17:25:50|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|10
1628270760000|2021-08-06 17:26:00|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|30
1628270770000|2021-08-06 17:26:10|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|10
1628270780000|2021-08-06 17:26:20|1339.1|1337.9|1339.2|1338|1339.2|1338|1339|1337.8|2
1628270790000|2021-08-06 17:26:30|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.7|1337.5|15
1628270810000|2021-08-06 17:26:50|1338.8|1337.6|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|9
1628270820000|2021-08-06 17:27:00|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|4
1628270840000|2021-08-06 17:27:20|||||||||1
1628270850000|2021-08-06 17:27:30|||||||||27
1628270860000|2021-08-06 17:27:40|||||||||19
1628270870000|2021-08-06 17:27:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|8
1628270880000|2021-08-06 17:28:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1
1628270890000|2021-08-06 17:28:10|||||||||1
1628270900000|2021-08-06 17:28:20|||||||||2
1628270930000|2021-08-06 17:28:50|||||||||2
1628270940000|2021-08-06 17:29:00|||||||||1
1628270950000|2021-08-06 17:29:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|18
1628270960000|2021-08-06 17:29:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628270970000|2021-08-06 17:29:30|||||||||2
1628270990000|2021-08-06 17:29:50|||||||||2
1628271000000|2021-08-06 17:30:00|||||||||5
1628271020000|2021-08-06 17:30:20|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|0
1628271030000|2021-08-06 17:30:30|||||||||4
1628271040000|2021-08-06 17:30:40|1338.6|1337.4|1338.9|1337.7|1338.9|1337.7|1338.6|1337.4|1
1628271050000|2021-08-06 17:30:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628271060000|2021-08-06 17:31:00|||||||||2
1628271070000|2021-08-06 17:31:10|1339.3|1338.1|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|14
1628271080000|2021-08-06 17:31:20|1339.2|1338|1339.2|1338|1339.3|1338.1|1339.2|1338|3
1628271100000|2021-08-06 17:31:40|||||||||8
1628271110000|2021-08-06 17:31:50|1339.3|1338.1|1339.2|1338|1339.4|1338.2|1339.2|1338|9
1628271120000|2021-08-06 17:32:00|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|3
1628271130000|2021-08-06 17:32:10|||||||||1
1628271140000|2021-08-06 17:32:20|||||||||9
1628271150000|2021-08-06 17:32:30|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|2
1628271160000|2021-08-06 17:32:40|||||||||8
1628271170000|2021-08-06 17:32:50|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.9|1337.7|33
1628271180000|2021-08-06 17:33:00|1339|1337.8|1338.9|1337.7|1339.2|1338|1338.9|1337.7|12
1628271190000|2021-08-06 17:33:10|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.5|1337.3|14
1628271210000|2021-08-06 17:33:30|||||||||2
1628271220000|2021-08-06 17:33:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628271230000|2021-08-06 17:33:50|1339|1337.8|1338.5|1337.3|1339|1337.8|1338.5|1337.3|14
1628271240000|2021-08-06 17:34:00|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|5
1628271250000|2021-08-06 17:34:10|||||||||18
1628271260000|2021-08-06 17:34:20|||||||||1
1628271270000|2021-08-06 17:34:30|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|17
1628271290000|2021-08-06 17:34:50|||||||||4
1628271300000|2021-08-06 17:35:00|||||||||5
1628271310000|2021-08-06 17:35:10|1338.4|1337.2|1338.5|1337.3|1338.7|1337.5|1338.4|1337.2|14
1628271320000|2021-08-06 17:35:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628271350000|2021-08-06 17:35:50|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|2
1628271360000|2021-08-06 17:36:00|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.9|1337.7|12
1628271370000|2021-08-06 17:36:10|1339.3|1338.1|1339.7|1338.5|1339.7|1338.5|1339.2|1338|14
1628271380000|2021-08-06 17:36:20|1339.6|1338.4|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|49
1628271390000|2021-08-06 17:36:30|||||||||2
1628271400000|2021-08-06 17:36:40|||||||||3
1628271410000|2021-08-06 17:36:50|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|14
1628271420000|2021-08-06 17:37:00|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|8
1628271430000|2021-08-06 17:37:10|1339.7|1338.5|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|23
1628271440000|2021-08-06 17:37:20|1339.4|1338.2|1339.5|1338.3|1339.7|1338.5|1339.4|1338.2|14
1628271450000|2021-08-06 17:37:30|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|19
1628271460000|2021-08-06 17:37:40|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|19
1628271470000|2021-08-06 17:37:50|||||||||6
1628271480000|2021-08-06 17:38:00|1339.6|1338.4|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|60
1628271490000|2021-08-06 17:38:10|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|13
1628271500000|2021-08-06 17:38:20|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|2
1628271510000|2021-08-06 17:38:30|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|4
1628271530000|2021-08-06 17:38:50|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|5
1628271540000|2021-08-06 17:39:00|||||||||34
1628271550000|2021-08-06 17:39:10|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|3
1628271560000|2021-08-06 17:39:20|1339.2|1338|1339.1|1337.9|1339.4|1338.2|1339.1|1337.9|3
1628271570000|2021-08-06 17:39:30|||||||||3
1628271580000|2021-08-06 17:39:40|||||||||2
1628271590000|2021-08-06 17:39:50|||||||||1
1628271600000|2021-08-06 17:40:00|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|5
1628271610000|2021-08-06 17:40:10|||||||||1
1628271620000|2021-08-06 17:40:20|||||||||1
1628271630000|2021-08-06 17:40:30|||||||||3
1628271640000|2021-08-06 17:40:40|||||||||2
1628271650000|2021-08-06 17:40:50|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|10
1628271660000|2021-08-06 17:41:00|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|4
1628271670000|2021-08-06 17:41:10|||||||||2
1628271680000|2021-08-06 17:41:20|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|35
1628271690000|2021-08-06 17:41:30|||||||||5
1628271700000|2021-08-06 17:41:40|1338.3|1337.1|1338.1|1336.9|1338.4|1337.2|1338.1|1336.9|2
1628271710000|2021-08-06 17:41:50|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|2
1628271720000|2021-08-06 17:42:00|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|3
1628271730000|2021-08-06 17:42:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628271740000|2021-08-06 17:42:20|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|17
1628271750000|2021-08-06 17:42:30|||||||||3
1628271760000|2021-08-06 17:42:40|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628271780000|2021-08-06 17:43:00|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.6|1337.4|4
1628271790000|2021-08-06 17:43:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628271800000|2021-08-06 17:43:20|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|11
1628271810000|2021-08-06 17:43:30|1338.7|1337.5|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|9
1628271820000|2021-08-06 17:43:40|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|5
1628271830000|2021-08-06 17:43:50|||||||||1
1628271840000|2021-08-06 17:44:00|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|22
1628271880000|2021-08-06 17:44:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|6
1628271890000|2021-08-06 17:44:50|||||||||1
1628271900000|2021-08-06 17:45:00|1338.3|1337.1|1338.2|1337|1338.4|1337.2|1337.9|1336.7|25
1628271910000|2021-08-06 17:45:10|1338.1|1336.9|1338.5|1337.3|1338.5|1337.3|1338.1|1336.9|10
1628271920000|2021-08-06 17:45:20|1338.4|1337.2|1338.5|1337.3|1338.6|1337.4|1338.4|1337.2|5
1628271930000|2021-08-06 17:45:30|1338.4|1337.2|1338.5|1337.3|1338.6|1337.4|1338.4|1337.2|3
1628271940000|2021-08-06 17:45:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|1
1628271950000|2021-08-06 17:45:50|||||||||1
1628271960000|2021-08-06 17:46:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|27
1628271970000|2021-08-06 17:46:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|3
1628271980000|2021-08-06 17:46:20|||||||||2
1628272010000|2021-08-06 17:46:50|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|11
1628272020000|2021-08-06 17:47:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|22
1628272030000|2021-08-06 17:47:10|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|5
1628272040000|2021-08-06 17:47:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|12
1628272050000|2021-08-06 17:47:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628272060000|2021-08-06 17:47:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|50
1628272070000|2021-08-06 17:47:50|||||||||2
1628272080000|2021-08-06 17:48:00|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|19
1628272090000|2021-08-06 17:48:10|1339.1|1337.9|1339.4|1338.2|1339.4|1338.2|1339.1|1337.9|18
1628272100000|2021-08-06 17:48:20|1339.2|1338|1339.2|1338|1339.3|1338.1|1339.2|1338|9
1628272110000|2021-08-06 17:48:30|1339.1|1337.9|1339.1|1337.9|1339.2|1338|1339.1|1337.9|1
1628272120000|2021-08-06 17:48:40|1339|1337.8|1339.1|1337.9|1339.2|1338|1339|1337.8|12
1628272130000|2021-08-06 17:48:50|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|31
1628272140000|2021-08-06 17:49:00|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|11
1628272150000|2021-08-06 17:49:10|1339.2|1338|1339.3|1338.1|1339.4|1338.2|1339.2|1338|35
1628272160000|2021-08-06 17:49:20|||||||||2
1628272170000|2021-08-06 17:49:30|1339.2|1338|1339.3|1338.1|1339.4|1338.2|1339.2|1338|5
1628272180000|2021-08-06 17:49:40|1339.2|1338|1338.7|1337.5|1339.2|1338|1338.7|1337.5|9
1628272190000|2021-08-06 17:49:50|1338.8|1337.6|1338.8|1337.6|1338.9|1337.7|1338.7|1337.5|5
1628272200000|2021-08-06 17:50:00|1338.7|1337.5|1338.8|1337.6|1338.9|1337.7|1338.7|1337.5|10
1628272210000|2021-08-06 17:50:10|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.7|1337.5|37
1628272220000|2021-08-06 17:50:20|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|0
1628272230000|2021-08-06 17:50:30|1338.4|1337.2|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|18
1628272250000|2021-08-06 17:50:50|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|13
1628272260000|2021-08-06 17:51:00|1338.7|1337.5|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|27
1628272270000|2021-08-06 17:51:10|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|9
1628272280000|2021-08-06 17:51:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|0
1628272290000|2021-08-06 17:51:30|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|3
1628272300000|2021-08-06 17:51:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|14
1628272310000|2021-08-06 17:51:50|1338.8|1337.6|1338.6|1337.4|1338.9|1337.7|1338.6|1337.4|11
1628272320000|2021-08-06 17:52:00|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|1
1628272330000|2021-08-06 17:52:10|||||||||12
1628272340000|2021-08-06 17:52:20|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|7
1628272350000|2021-08-06 17:52:30|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|6
1628272360000|2021-08-06 17:52:40|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|5
1628272370000|2021-08-06 17:52:50|1338.1|1336.9|1338.1|1336.9|1338.2|1337|1338.1|1336.9|14
1628272380000|2021-08-06 17:53:00|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|2
1628272390000|2021-08-06 17:53:10|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|6
1628272400000|2021-08-06 17:53:20|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|25
1628272410000|2021-08-06 17:53:30|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|12
1628272420000|2021-08-06 17:53:40|||||||||1
1628272430000|2021-08-06 17:53:50|||||||||18
1628272440000|2021-08-06 17:54:00|1338.3|1337.1|1338.7|1337.5|1338.7|1337.5|1338.2|1337|13
1628272450000|2021-08-06 17:54:10|1338.5|1337.3|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|13
1628272460000|2021-08-06 17:54:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|22
1628272470000|2021-08-06 17:54:30|1338.8|1337.6|1338.7|1337.5|1339|1337.8|1338.7|1337.5|24
1628272480000|2021-08-06 17:54:40|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|14
1628272490000|2021-08-06 17:54:50|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|20
1628272500000|2021-08-06 17:55:00|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|5
1628272510000|2021-08-06 17:55:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|13
1628272520000|2021-08-06 17:55:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|7
1628272530000|2021-08-06 17:55:30|1339.2|1338|1339.2|1338|1339.2|1338|1339.1|1337.9|1
1628272540000|2021-08-06 17:55:40|||||||||3
1628272550000|2021-08-06 17:55:50|1339.1|1337.9|1338.8|1337.6|1339.1|1337.9|1338.7|1337.5|10
1628272560000|2021-08-06 17:56:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|2
1628272570000|2021-08-06 17:56:10|||||||||1
1628272580000|2021-08-06 17:56:20|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|58
1628272590000|2021-08-06 17:56:30|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|12
1628272600000|2021-08-06 17:56:40|1339.4|1338.2|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|45
1628272610000|2021-08-06 17:56:50|||||||||1
1628272620000|2021-08-06 17:57:00|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.2|1338|18
1628272630000|2021-08-06 17:57:10|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.2|1338|3
1628272640000|2021-08-06 17:57:20|1339.5|1338.3|1339.2|1338|1339.5|1338.3|1339.2|1338|2
1628272650000|2021-08-06 17:57:30|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|10
1628272660000|2021-08-06 17:57:40|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|17
1628272670000|2021-08-06 17:57:50|||||||||1
1628272680000|2021-08-06 17:58:00|||||||||2
1628272690000|2021-08-06 17:58:10|1339.3|1338.1|1339.5|1338.3|1339.5|1338.3|1339.2|1338|30
1628272700000|2021-08-06 17:58:20|1339.3|1338.1|1339.7|1338.5|1339.7|1338.5|1339.3|1338.1|16
1628272710000|2021-08-06 17:58:30|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|1
1628272720000|2021-08-06 17:58:40|||||||||1
1628272730000|2021-08-06 17:58:50|1339.2|1338|1339.2|1338|1339.5|1338.3|1339.2|1338|17
1628272740000|2021-08-06 17:59:00|1339.3|1338.1|1339.5|1338.3|1339.5|1338.3|1339.2|1338|10
1628272750000|2021-08-06 17:59:10|1339.4|1338.2|1339.3|1338.1|1339.5|1338.3|1339.2|1338|21
1628272760000|2021-08-06 17:59:20|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.2|1338|11
1628272770000|2021-08-06 17:59:30|1339.2|1338|1339.2|1338|1339.4|1338.2|1339.2|1338|0
1628272780000|2021-08-06 17:59:40|1339.3|1338.1|1339.5|1338.3|1339.5|1338.3|1339.2|1338|8
1628272790000|2021-08-06 17:59:50|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.2|1338|7
1628272800000|2021-08-06 18:00:00|1339.5|1338.3|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|18
1628272810000|2021-08-06 18:00:10|1339.7|1338.5|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|6
1628272820000|2021-08-06 18:00:20|||||||||8
1628272830000|2021-08-06 18:00:30|||||||||4
1628272840000|2021-08-06 18:00:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|2
1628272850000|2021-08-06 18:00:50|1340|1338.8|1340.2|1339|1340.2|1339|1339.7|1338.5|38
1628272860000|2021-08-06 18:01:00|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|17
1628272870000|2021-08-06 18:01:10|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|6
1628272880000|2021-08-06 18:01:20|||||||||3
1628272890000|2021-08-06 18:01:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|3
1628272900000|2021-08-06 18:01:40|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|4
1628272910000|2021-08-06 18:01:50|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|30
1628272920000|2021-08-06 18:02:00|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.4|1339.2|11
1628272930000|2021-08-06 18:02:10|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1
1628272940000|2021-08-06 18:02:20|1340.2|1339|1339.9|1338.7|1340.2|1339|1339.9|1338.7|24
1628272950000|2021-08-06 18:02:30|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|3
1628272960000|2021-08-06 18:02:40|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.5|1338.3|12
1628272970000|2021-08-06 18:02:50|1339.9|1338.7|1340.2|1339|1340.2|1339|1339.9|1338.7|22
1628272980000|2021-08-06 18:03:00|1340.1|1338.9|1340.2|1339|1340.5|1339.3|1340|1338.8|69
1628272990000|2021-08-06 18:03:10|1340.1|1338.9|1340|1338.8|1340.2|1339|1340|1338.8|13
1628273000000|2021-08-06 18:03:20|1339.9|1338.7|1340.2|1339|1340.5|1339.3|1339.9|1338.7|29
1628273010000|2021-08-06 18:03:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|7
1628273030000|2021-08-06 18:03:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|7
1628273040000|2021-08-06 18:04:00|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|29
1628273050000|2021-08-06 18:04:10|1340|1338.8|1339.8|1338.6|1340.2|1339|1339.8|1338.6|35
1628273060000|2021-08-06 18:04:20|1339.9|1338.7|1340.1|1338.9|1340.1|1338.9|1339.9|1338.7|11
1628273070000|2021-08-06 18:04:30|1340|1338.8|1340.5|1339.3|1340.5|1339.3|1340|1338.8|2
1628273080000|2021-08-06 18:04:40|1340.4|1339.2|1340.7|1339.5|1340.7|1339.5|1340.4|1339.2|9
1628273090000|2021-08-06 18:04:50|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|15
1628273100000|2021-08-06 18:05:00|1340.7|1339.5|1341|1339.8|1341|1339.8|1340.7|1339.5|29
1628273110000|2021-08-06 18:05:10|1341.2|1340|1341.3|1340.1|1341.5|1340.3|1341.2|1340|53
1628273120000|2021-08-06 18:05:20|1341.2|1340|1341|1339.8|1341.5|1340.3|1341|1339.8|23
1628273130000|2021-08-06 18:05:30|1340.8|1339.6|1341|1339.8|1341|1339.8|1340.8|1339.6|12
1628273140000|2021-08-06 18:05:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|46
1628273150000|2021-08-06 18:05:50|1341.3|1340.1|1341.2|1340|1341.5|1340.3|1341.2|1340|20
1628273160000|2021-08-06 18:06:00|1341.5|1340.3|1341.2|1340|1341.5|1340.3|1341.2|1340|24
1628273170000|2021-08-06 18:06:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|8
1628273180000|2021-08-06 18:06:20|1341.2|1340|1341.2|1340|1341.3|1340.1|1341.1|1339.9|20
1628273190000|2021-08-06 18:06:30|1341|1339.8|1341.1|1339.9|1341.2|1340|1341|1339.8|7
1628273200000|2021-08-06 18:06:40|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|3
1628273210000|2021-08-06 18:06:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|16
1628273220000|2021-08-06 18:07:00|||||||||28
1628273230000|2021-08-06 18:07:10|||||||||4
1628273240000|2021-08-06 18:07:20|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|3
1628273250000|2021-08-06 18:07:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|13
1628273260000|2021-08-06 18:07:40|1341|1339.8|1341.3|1340.1|1341.4|1340.2|1341|1339.8|28
1628273270000|2021-08-06 18:07:50|1341.4|1340.2|1341.2|1340|1341.4|1340.2|1341.2|1340|10
1628273280000|2021-08-06 18:08:00|1341.4|1340.2|1341.2|1340|1341.4|1340.2|1341|1339.8|75
1628273290000|2021-08-06 18:08:10|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|44
1628273300000|2021-08-06 18:08:20|1341.3|1340.1|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|19
1628273310000|2021-08-06 18:08:30|||||||||13
1628273320000|2021-08-06 18:08:40|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|22
1628273330000|2021-08-06 18:08:50|||||||||11
1628273340000|2021-08-06 18:09:00|1342|1340.8|1342.5|1341.3|1342.7|1341.5|1341.8|1340.6|129
1628273350000|2021-08-06 18:09:10|1342.4|1341.2|1341.7|1340.5|1342.4|1341.2|1341.7|1340.5|64
1628273360000|2021-08-06 18:09:20|1341.9|1340.7|1341.7|1340.5|1342.2|1341|1341.7|1340.5|31
1628273370000|2021-08-06 18:09:30|1341.9|1340.7|1341.9|1340.7|1342|1340.8|1341.7|1340.5|18
1628273380000|2021-08-06 18:09:40|1341.7|1340.5|1341.9|1340.7|1342|1340.8|1341.5|1340.3|25
1628273390000|2021-08-06 18:09:50|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.7|1340.5|17
1628273400000|2021-08-06 18:10:00|1341.9|1340.7|1342.5|1341.3|1342.5|1341.3|1341.9|1340.7|22
1628273410000|2021-08-06 18:10:10|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|27
1628273420000|2021-08-06 18:10:20|||||||||8
1628273430000|2021-08-06 18:10:30|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|36
1628273440000|2021-08-06 18:10:40|1342.4|1341.2|1342.2|1341|1342.5|1341.3|1342|1340.8|48
1628273450000|2021-08-06 18:10:50|1342|1340.8|1341.5|1340.3|1342|1340.8|1341.4|1340.2|36
1628273460000|2021-08-06 18:11:00|1341.6|1340.4|1341.9|1340.7|1341.9|1340.7|1341.6|1340.4|16
1628273470000|2021-08-06 18:11:10|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.5|1340.3|59
1628273480000|2021-08-06 18:11:20|1341.5|1340.3|1341|1339.8|1341.6|1340.4|1341|1339.8|32
1628273490000|2021-08-06 18:11:30|1341.2|1340|1341.2|1340|1341.2|1340|1341|1339.8|12
1628273500000|2021-08-06 18:11:40|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|12
1628273510000|2021-08-06 18:11:50|1341.2|1340|1340.6|1339.4|1341.2|1340|1340.6|1339.4|20
1628273520000|2021-08-06 18:12:00|1340.7|1339.5|1341.2|1340|1341.2|1340|1340.5|1339.3|65
1628273530000|2021-08-06 18:12:10|1341|1339.8|1341|1339.8|1341.2|1340|1341|1339.8|24
1628273540000|2021-08-06 18:12:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|17
1628273550000|2021-08-06 18:12:30|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|46
1628273560000|2021-08-06 18:12:40|1340.5|1339.3|1341|1339.8|1341|1339.8|1340.5|1339.3|36
1628273570000|2021-08-06 18:12:50|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|67
1628273580000|2021-08-06 18:13:00|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|27
1628273590000|2021-08-06 18:13:10|1341|1339.8|1341|1339.8|1341.2|1340|1341|1339.8|52
1628273600000|2021-08-06 18:13:20|1340.8|1339.6|1341|1339.8|1341.2|1340|1340.8|1339.6|69
1628273610000|2021-08-06 18:13:30|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|31
1628273620000|2021-08-06 18:13:40|1340.7|1339.5|1340.7|1339.5|1340.8|1339.6|1340.3|1339.1|29
1628273630000|2021-08-06 18:13:50|1340.6|1339.4|1340.7|1339.5|1341|1339.8|1340.5|1339.3|64
1628273640000|2021-08-06 18:14:00|1340.5|1339.3|1339.7|1338.5|1340.5|1339.3|1339.2|1338|189
1628273650000|2021-08-06 18:14:10|1339.6|1338.4|1339.2|1338|1340|1338.8|1338.7|1337.5|129
1628273660000|2021-08-06 18:14:20|1339|1337.8|1338.2|1337|1339|1337.8|1338.2|1337|188
1628273670000|2021-08-06 18:14:30|1338.4|1337.2|1338|1336.8|1338.5|1337.3|1338|1336.8|216
1628273680000|2021-08-06 18:14:40|1338.2|1337|1338.7|1337.5|1338.7|1337.5|1338.2|1337|188
1628273690000|2021-08-06 18:14:50|1338.5|1337.3|1338.2|1337|1338.7|1337.5|1338|1336.8|253
1628273700000|2021-08-06 18:15:00|1338.1|1336.9|1338.6|1337.4|1338.7|1337.5|1338.1|1336.9|84
1628273710000|2021-08-06 18:15:10|1338.7|1337.5|1339|1337.8|1339|1337.8|1338.5|1337.3|36
1628273720000|2021-08-06 18:15:20|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.7|1337.5|16
1628273730000|2021-08-06 18:15:30|1338.8|1337.6|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|16
1628273740000|2021-08-06 18:15:40|||||||||8
1628273750000|2021-08-06 18:15:50|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|32
1628273760000|2021-08-06 18:16:00|1338.7|1337.5|1338.9|1337.7|1339|1337.8|1338.7|1337.5|54
1628273770000|2021-08-06 18:16:10|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|36
1628273780000|2021-08-06 18:16:20|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|25
1628273790000|2021-08-06 18:16:30|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|1
1628273800000|2021-08-06 18:16:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|6
1628273810000|2021-08-06 18:16:50|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|27
1628273820000|2021-08-06 18:17:00|1338.7|1337.5|1339|1337.8|1339|1337.8|1338.7|1337.5|55
1628273830000|2021-08-06 18:17:10|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1338.9|1337.7|28
1628273840000|2021-08-06 18:17:20|1338.9|1337.7|1339.3|1338.1|1339.3|1338.1|1338.9|1337.7|21
1628273850000|2021-08-06 18:17:30|1339.4|1338.2|1339.1|1337.9|1339.4|1338.2|1339.1|1337.9|5
1628273860000|2021-08-06 18:17:40|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|13
1628273870000|2021-08-06 18:17:50|1339.4|1338.2|1339.8|1338.6|1339.8|1338.6|1339.2|1338|22
1628273880000|2021-08-06 18:18:00|1339.6|1338.4|1339.8|1338.6|1339.8|1338.6|1339.5|1338.3|43
1628273890000|2021-08-06 18:18:10|1340.1|1338.9|1340.2|1339|1340.3|1339.1|1339.7|1338.5|20
1628273900000|2021-08-06 18:18:20|1340.3|1339.1|1341|1339.8|1341|1339.8|1340.3|1339.1|29
1628273910000|2021-08-06 18:18:30|1340.8|1339.6|1340.3|1339.1|1340.8|1339.6|1340.3|1339.1|17
1628273920000|2021-08-06 18:18:40|1340.2|1339|1340.2|1339|1340.8|1339.6|1340.2|1339|7
1628273930000|2021-08-06 18:18:50|1340|1338.8|1339.8|1338.6|1340.1|1338.9|1339.8|1338.6|4
1628273940000|2021-08-06 18:19:00|1339.5|1338.3|1340.1|1338.9|1340.1|1338.9|1339.5|1338.3|45
1628273950000|2021-08-06 18:19:10|1340.2|1339|1340.3|1339.1|1340.6|1339.4|1339.6|1338.4|55
1628273960000|2021-08-06 18:19:20|1340.4|1339.2|1340.6|1339.4|1340.8|1339.6|1340.4|1339.2|41
1628273970000|2021-08-06 18:19:30|1340.5|1339.3|1340.3|1339.1|1340.7|1339.5|1340.3|1339.1|9
1628273980000|2021-08-06 18:19:40|1340.6|1339.4|1341|1339.8|1341|1339.8|1340.2|1339|9
1628273990000|2021-08-06 18:19:50|1341.1|1339.9|1340.8|1339.6|1341.5|1340.3|1340.3|1339.1|80
1628467200000|2021-08-09 00:00:00|1341.5|1340.3|1340.4|1339.2|1341.9|1340.7|1340.3|1339.1|242
1628467210000|2021-08-09 00:00:10|1340.3|1339.1|1340.9|1339.7|1341.3|1340.1|1339.6|1338.4|105
1628467220000|2021-08-09 00:00:20|1340.6|1339.4|1340.8|1339.6|1341.3|1340.1|1340.3|1339.1|68
1628467230000|2021-08-09 00:00:30|1341|1339.8|1342|1340.8|1342|1340.8|1340.8|1339.6|102
1628467240000|2021-08-09 00:00:40|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|44
1628467250000|2021-08-09 00:00:50|1342|1340.8|1341|1339.8|1342.9|1341.7|1341|1339.8|76
1628467260000|2021-08-09 00:01:00|1340.9|1339.7|1341.3|1340.1|1341.7|1340.5|1340.8|1339.6|51
1628467270000|2021-08-09 00:01:10|1341.5|1340.3|1342|1340.8|1342.2|1341|1341.5|1340.3|12
1628467280000|2021-08-09 00:01:20|1342.2|1341|1341.7|1340.5|1342.4|1341.2|1341.5|1340.3|7
1628467290000|2021-08-09 00:01:30|1341.3|1340.1|1341.5|1340.3|1342|1340.8|1341.3|1340.1|56
1628467300000|2021-08-09 00:01:40|1341.6|1340.4|1341.8|1340.6|1341.8|1340.6|1340.9|1339.7|79
1628467310000|2021-08-09 00:01:50|1341.5|1340.3|1341.4|1340.2|1341.7|1340.5|1341.4|1340.2|20
1628467320000|2021-08-09 00:02:00|1341.5|1340.3|1341.5|1340.3|1342.3|1341.1|1341.5|1340.3|82
1628467330000|2021-08-09 00:02:10|1341.4|1340.2|1341|1339.8|1341.4|1340.2|1340.7|1339.5|18
1628467340000|2021-08-09 00:02:20|1340.9|1339.7|1341.2|1340|1341.4|1340.2|1340.8|1339.6|10
1628467350000|2021-08-09 00:02:30|1341.4|1340.2|1339.8|1338.6|1341.4|1340.2|1339.8|1338.6|121
1628467360000|2021-08-09 00:02:40|1339.4|1338.2|1339.5|1338.3|1340|1338.8|1339.3|1338.1|41
1628467370000|2021-08-09 00:02:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|39
1628467380000|2021-08-09 00:03:00|1339.5|1338.3|1340.2|1339|1340.2|1339|1339.5|1338.3|40
1628467390000|2021-08-09 00:03:10|1340|1338.8|1339.4|1338.2|1340.2|1339|1339.1|1337.9|59
1628467400000|2021-08-09 00:03:20|1339.5|1338.3|1339|1337.8|1339.5|1338.3|1339|1337.8|6
1628467410000|2021-08-09 00:03:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|36
1628467420000|2021-08-09 00:03:40|1339.4|1338.2|1338.8|1337.6|1339.4|1338.2|1338.8|1337.6|19
1628467430000|2021-08-09 00:03:50|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.9|1337.7|3
1628467440000|2021-08-09 00:04:00|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|4
1628467450000|2021-08-09 00:04:10|1339.3|1338.1|1339.2|1338|1339.4|1338.2|1339.2|1338|3
1628467460000|2021-08-09 00:04:20|1339.3|1338.1|1339.2|1338|1339.4|1338.2|1339|1337.8|7
1628467470000|2021-08-09 00:04:30|1339.3|1338.1|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|0
1628467480000|2021-08-09 00:04:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1628467490000|2021-08-09 00:04:50|1339|1337.8|1338.5|1337.3|1339|1337.8|1338.5|1337.3|13
1628467500000|2021-08-09 00:05:00|1338.4|1337.2|1338.7|1337.5|1338.9|1337.7|1338.3|1337.1|5
1628467510000|2021-08-09 00:05:10|1338.8|1337.6|1339.4|1338.2|1339.4|1338.2|1338.8|1337.6|9
1628467520000|2021-08-09 00:05:20|1339.7|1338.5|1340|1338.8|1340|1338.8|1339.7|1338.5|4
1628467530000|2021-08-09 00:05:30|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628467540000|2021-08-09 00:05:40|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|0
1628467550000|2021-08-09 00:05:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628467560000|2021-08-09 00:06:00|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|3
1628467580000|2021-08-09 00:06:20|1339.8|1338.6|1339.9|1338.7|1340|1338.8|1339.8|1338.6|17
1628467590000|2021-08-09 00:06:30|1340.1|1338.9|1340.3|1339.1|1340.3|1339.1|1340.1|1338.9|13
1628467600000|2021-08-09 00:06:40|1340.2|1339|1340.7|1339.5|1340.7|1339.5|1340.2|1339|6
1628467610000|2021-08-09 00:06:50|1340.4|1339.2|1340.7|1339.5|1340.7|1339.5|1340.4|1339.2|2
1628467620000|2021-08-09 00:07:00|1340.9|1339.7|1340.7|1339.5|1341.2|1340|1340.7|1339.5|4
1628467630000|2021-08-09 00:07:10|1340.5|1339.3|1341|1339.8|1341|1339.8|1340.5|1339.3|15
1628467650000|2021-08-09 00:07:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|2
1628467660000|2021-08-09 00:07:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628467690000|2021-08-09 00:08:10|1341.2|1340|1341.2|1340|1341.7|1340.5|1341.2|1340|20
1628467700000|2021-08-09 00:08:20|1341.4|1340.2|1341.3|1340.1|1341.6|1340.4|1341.3|1340.1|1
1628467710000|2021-08-09 00:08:30|1341.6|1340.4|1341.3|1340.1|1341.6|1340.4|1341.2|1340|2
1628467720000|2021-08-09 00:08:40|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.1|1339.9|7
1628467730000|2021-08-09 00:08:50|1341|1339.8|1341|1339.8|1341.2|1340|1341|1339.8|4
1628467740000|2021-08-09 00:09:00|1340.8|1339.6|1340.4|1339.2|1340.8|1339.6|1340.4|1339.2|7
1628467750000|2021-08-09 00:09:10|1340.3|1339.1|1340.4|1339.2|1340.5|1339.3|1340.3|1339.1|2
1628467760000|2021-08-09 00:09:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628467770000|2021-08-09 00:09:30|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|1
1628467780000|2021-08-09 00:09:40|1340.7|1339.5|1340.2|1339|1340.7|1339.5|1340.2|1339|6
1628467790000|2021-08-09 00:09:50|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628467800000|2021-08-09 00:10:00|1339.9|1338.7|1340.2|1339|1340.2|1339|1339.9|1338.7|5
1628467810000|2021-08-09 00:10:10|1340.3|1339.1|1340|1338.8|1340.3|1339.1|1340|1338.8|0
1628467820000|2021-08-09 00:10:20|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|3
1628467830000|2021-08-09 00:10:30|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.6|1338.4|3
1628467840000|2021-08-09 00:10:40|1339.5|1338.3|1339.5|1338.3|1339.8|1338.6|1339.5|1338.3|2
1628467850000|2021-08-09 00:10:50|1339.6|1338.4|1340|1338.8|1340|1338.8|1339.6|1338.4|5
1628467860000|2021-08-09 00:11:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|19
1628467870000|2021-08-09 00:11:10|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|0
1628467900000|2021-08-09 00:11:40|1340.2|1339|1340.7|1339.5|1340.7|1339.5|1340.2|1339|83
1628467910000|2021-08-09 00:11:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|9
1628467930000|2021-08-09 00:12:10|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|2
1628467940000|2021-08-09 00:12:20|1340.6|1339.4|1340.3|1339.1|1340.6|1339.4|1340.3|1339.1|7
1628467950000|2021-08-09 00:12:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|3
1628467960000|2021-08-09 00:12:40|1340.3|1339.1|1339.8|1338.6|1340.3|1339.1|1339.8|1338.6|8
1628467970000|2021-08-09 00:12:50|1340|1338.8|1340.5|1339.3|1340.5|1339.3|1340|1338.8|12
1628467980000|2021-08-09 00:13:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|4
1628467990000|2021-08-09 00:13:10|1340.5|1339.3|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|11
1628468030000|2021-08-09 00:13:50|1340.3|1339.1|1340.1|1338.9|1340.3|1339.1|1340.1|1338.9|28
1628468040000|2021-08-09 00:14:00|1340.2|1339|1340|1338.8|1340.2|1339|1339.9|1338.7|2
1628468050000|2021-08-09 00:14:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628468080000|2021-08-09 00:14:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|10
1628468090000|2021-08-09 00:14:50|1339.8|1338.6|1339|1337.8|1339.8|1338.6|1339|1337.8|10
1628468100000|2021-08-09 00:15:00|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|8
1628468110000|2021-08-09 00:15:10|1338.8|1337.6|1339.1|1337.9|1339.1|1337.9|1338.8|1337.6|4
1628468120000|2021-08-09 00:15:20|1339|1337.8|1339|1337.8|1339|1337.8|1338.9|1337.7|0
1628468130000|2021-08-09 00:15:30|1338.9|1337.7|1338.2|1337|1338.9|1337.7|1337.9|1336.7|27
1628468140000|2021-08-09 00:15:40|1338.4|1337.2|1338.1|1336.9|1338.4|1337.2|1338.1|1336.9|5
1628468150000|2021-08-09 00:15:50|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|1
1628468160000|2021-08-09 00:16:00|1338.2|1337|1338.2|1337|1338.2|1337|1338|1336.8|1
1628468170000|2021-08-09 00:16:10|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|1
1628468180000|2021-08-09 00:16:20|1338.4|1337.2|1338.9|1337.7|1338.9|1337.7|1338.4|1337.2|8
1628468190000|2021-08-09 00:16:30|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1628468200000|2021-08-09 00:16:40|1339.2|1338|1339.3|1338.1|1339.3|1338.1|1339.2|1338|2
1628468210000|2021-08-09 00:16:50|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|6
1628468220000|2021-08-09 00:17:00|1339.3|1338.1|1338.8|1337.6|1339.3|1338.1|1338.8|1337.6|51
1628468230000|2021-08-09 00:17:10|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|1
1628468240000|2021-08-09 00:17:20|1338.6|1337.4|1338.2|1337|1338.7|1337.5|1338.2|1337|15
1628468250000|2021-08-09 00:17:30|1338.1|1336.9|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|24
1628468260000|2021-08-09 00:17:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|15
1628468270000|2021-08-09 00:17:50|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|2
1628468280000|2021-08-09 00:18:00|||||||||2
1628468290000|2021-08-09 00:18:10|1338.3|1337.1|1337.8|1336.6|1338.3|1337.1|1337.8|1336.6|33
1628468300000|2021-08-09 00:18:20|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|7
1628468320000|2021-08-09 00:18:40|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|1
1628468330000|2021-08-09 00:18:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628468340000|2021-08-09 00:19:00|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.8|1336.6|16
1628468350000|2021-08-09 00:19:10|1337.9|1336.7|1337.5|1336.3|1337.9|1336.7|1337.5|1336.3|17
1628468360000|2021-08-09 00:19:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628468370000|2021-08-09 00:19:30|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|0
1628468380000|2021-08-09 00:19:40|1337.4|1336.2|1338.2|1337|1338.2|1337|1337.4|1336.2|30
1628468390000|2021-08-09 00:19:50|1338|1336.8|1337.7|1336.5|1338|1336.8|1337.7|1336.5|0
1628468400000|2021-08-09 00:20:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|10
1628468410000|2021-08-09 00:20:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|7
1628468420000|2021-08-09 00:20:20|1338.1|1336.9|1338|1336.8|1338.2|1337|1338|1336.8|20
1628468430000|2021-08-09 00:20:30|1338.1|1336.9|1338|1336.8|1338.3|1337.1|1337.8|1336.6|8
1628468450000|2021-08-09 00:20:50|1337.8|1336.6|1337.3|1336.1|1337.8|1336.6|1337.3|1336.1|50
1628468460000|2021-08-09 00:21:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|11
1628468480000|2021-08-09 00:21:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|5
1628468490000|2021-08-09 00:21:30|||||||||2
1628468500000|2021-08-09 00:21:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628468510000|2021-08-09 00:21:50|1337.8|1336.6|1338.2|1337|1338.2|1337|1337.8|1336.6|3
1628468520000|2021-08-09 00:22:00|1338.3|1337.1|1338.4|1337.2|1338.5|1337.3|1338.3|1337.1|7
1628468530000|2021-08-09 00:22:10|1338.3|1337.1|1338|1336.8|1338.4|1337.2|1338|1336.8|7
1628468550000|2021-08-09 00:22:30|||||||||6
1628468560000|2021-08-09 00:22:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|11
1628468570000|2021-08-09 00:22:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|9
1628468580000|2021-08-09 00:23:00|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|0
1628468610000|2021-08-09 00:23:30|1337.6|1336.4|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|10
1628468620000|2021-08-09 00:23:40|1337.5|1336.3|1337.8|1336.6|1337.8|1336.6|1337.5|1336.3|6
1628468630000|2021-08-09 00:23:50|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.4|1336.2|27
1628468640000|2021-08-09 00:24:00|||||||||2
1628468650000|2021-08-09 00:24:10|1338.2|1337|1337.8|1336.6|1338.2|1337|1337.8|1336.6|38
1628468670000|2021-08-09 00:24:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628468680000|2021-08-09 00:24:40|1338|1336.8|1337.7|1336.5|1338|1336.8|1337.7|1336.5|9
1628468700000|2021-08-09 00:25:00|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|0
1628468720000|2021-08-09 00:25:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1628468740000|2021-08-09 00:25:40|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|1
1628468750000|2021-08-09 00:25:50|||||||||1
1628468760000|2021-08-09 00:26:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1628468770000|2021-08-09 00:26:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628468780000|2021-08-09 00:26:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|4
1628468810000|2021-08-09 00:26:50|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|4
1628468820000|2021-08-09 00:27:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|30
1628468850000|2021-08-09 00:27:30|||||||||4
1628468870000|2021-08-09 00:27:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|7
1628468880000|2021-08-09 00:28:00|||||||||3
1628468890000|2021-08-09 00:28:10|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|4
1628468900000|2021-08-09 00:28:20|||||||||5
1628468910000|2021-08-09 00:28:30|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|21
1628468930000|2021-08-09 00:28:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|19
1628468940000|2021-08-09 00:29:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|19
1628468950000|2021-08-09 00:29:10|||||||||2
1628469000000|2021-08-09 00:30:00|||||||||1
1628469010000|2021-08-09 00:30:10|||||||||1
1628469020000|2021-08-09 00:30:20|||||||||1
1628469050000|2021-08-09 00:30:50|||||||||1
1628469060000|2021-08-09 00:31:00|||||||||1
1628469110000|2021-08-09 00:31:50|||||||||9
1628469120000|2021-08-09 00:32:00|||||||||18
1628469140000|2021-08-09 00:32:20|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|16
1628469150000|2021-08-09 00:32:30|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|4
1628469230000|2021-08-09 00:33:50|||||||||1
1628469290000|2021-08-09 00:34:50|||||||||6
1628469310000|2021-08-09 00:35:10|||||||||3
1628469330000|2021-08-09 00:35:30|||||||||4
1628469390000|2021-08-09 00:36:30|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|1
1628469410000|2021-08-09 00:36:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|17
1628469420000|2021-08-09 00:37:00|||||||||1
1628469440000|2021-08-09 00:37:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|5
1628469460000|2021-08-09 00:37:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628469480000|2021-08-09 00:38:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|14
1628469490000|2021-08-09 00:38:10|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|2
1628469500000|2021-08-09 00:38:20|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|1
1628469510000|2021-08-09 00:38:30|1337.5|1336.3|1337.2|1336|1337.5|1336.3|1337.2|1336|44
1628469520000|2021-08-09 00:38:40|1337.1|1335.9|1337.7|1336.5|1337.7|1336.5|1337.1|1335.9|7
1628469530000|2021-08-09 00:38:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|5
1628469540000|2021-08-09 00:39:00|||||||||1
1628469550000|2021-08-09 00:39:10|||||||||1
1628469560000|2021-08-09 00:39:20|||||||||4
1628469570000|2021-08-09 00:39:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1628469590000|2021-08-09 00:39:50|||||||||1
1628469610000|2021-08-09 00:40:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|4
1628469640000|2021-08-09 00:40:40|||||||||3
1628469660000|2021-08-09 00:41:00|1337.5|1336.3|1337.2|1336|1337.5|1336.3|1337.2|1336|20
1628469670000|2021-08-09 00:41:10|||||||||1
1628469730000|2021-08-09 00:42:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1
1628469740000|2021-08-09 00:42:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628469750000|2021-08-09 00:42:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628469780000|2021-08-09 00:43:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|3
1628469810000|2021-08-09 00:43:30|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|0
1628469820000|2021-08-09 00:43:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1628469830000|2021-08-09 00:43:50|1337.3|1336.1|1337|1335.8|1337.3|1336.1|1337|1335.8|7
1628469840000|2021-08-09 00:44:00|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|6
1628469870000|2021-08-09 00:44:30|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1628469880000|2021-08-09 00:44:40|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1628469910000|2021-08-09 00:45:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628469920000|2021-08-09 00:45:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|36
1628469930000|2021-08-09 00:45:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|4
1628469940000|2021-08-09 00:45:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628469960000|2021-08-09 00:46:00|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628469980000|2021-08-09 00:46:20|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|6
1628469990000|2021-08-09 00:46:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628470050000|2021-08-09 00:47:30|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|3
1628470070000|2021-08-09 00:47:50|||||||||1
1628470140000|2021-08-09 00:49:00|||||||||1
1628470200000|2021-08-09 00:50:00|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1628470250000|2021-08-09 00:50:50|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|4
1628470260000|2021-08-09 00:51:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|3
1628470280000|2021-08-09 00:51:20|1337.3|1336.1|1337.8|1336.6|1338|1336.8|1337.3|1336.1|14
1628470290000|2021-08-09 00:51:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|2
1628470300000|2021-08-09 00:51:40|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|1
1628470310000|2021-08-09 00:51:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|13
1628470320000|2021-08-09 00:52:00|1338.2|1337|1338.2|1337|1338.2|1337|1338|1336.8|6
1628470340000|2021-08-09 00:52:20|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|6
1628470350000|2021-08-09 00:52:30|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|1
1628470380000|2021-08-09 00:53:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1628470390000|2021-08-09 00:53:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|3
1628470410000|2021-08-09 00:53:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628470440000|2021-08-09 00:54:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|1
1628470450000|2021-08-09 00:54:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1628470510000|2021-08-09 00:55:10|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.2|1337|14
1628470530000|2021-08-09 00:55:30|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628470550000|2021-08-09 00:55:50|1338.5|1337.3|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|5
1628470580000|2021-08-09 00:56:20|||||||||1
1628470600000|2021-08-09 00:56:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1
1628470610000|2021-08-09 00:56:50|||||||||1
1628470640000|2021-08-09 00:57:20|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|2
1628470650000|2021-08-09 00:57:30|||||||||8
1628470660000|2021-08-09 00:57:40|1338.7|1337.5|1339.7|1338.5|1339.7|1338.5|1338.7|1337.5|9
1628470670000|2021-08-09 00:57:50|1339.6|1338.4|1339.7|1338.5|1339.8|1338.6|1339.5|1338.3|0
1628470680000|2021-08-09 00:58:00|1339.6|1338.4|1339.3|1338.1|1339.6|1338.4|1339.3|1338.1|14
1628470690000|2021-08-09 00:58:10|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|15
1628470710000|2021-08-09 00:58:30|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|2
1628470720000|2021-08-09 00:58:40|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|5
1628470730000|2021-08-09 00:58:50|||||||||14
1628470740000|2021-08-09 00:59:00|1338.6|1337.4|1338.5|1337.3|1338.8|1337.6|1338.3|1337.1|23
1628470750000|2021-08-09 00:59:10|1338.3|1337.1|1338.8|1337.6|1338.8|1337.6|1338.3|1337.1|16
1628470760000|2021-08-09 00:59:20|||||||||7
1628470770000|2021-08-09 00:59:30|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.9|1337.7|18
1628470780000|2021-08-09 00:59:40|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628470800000|2021-08-09 01:00:00|1339.2|1338|1338.9|1337.7|1339.2|1338|1338.9|1337.7|24
1628470810000|2021-08-09 01:00:10|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628470830000|2021-08-09 01:00:30|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|6
1628470840000|2021-08-09 01:00:40|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.4|1337.2|2
1628470850000|2021-08-09 01:00:50|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|1
1628470860000|2021-08-09 01:01:00|1338.4|1337.2|1337.5|1336.3|1338.5|1337.3|1337.5|1336.3|22
1628470870000|2021-08-09 01:01:10|1337.2|1336|1336.7|1335.5|1337.2|1336|1336.7|1335.5|36
1628470880000|2021-08-09 01:01:20|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|12
1628470890000|2021-08-09 01:01:30|1336.4|1335.2|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|10
1628470900000|2021-08-09 01:01:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|16
1628470910000|2021-08-09 01:01:50|||||||||4
1628470920000|2021-08-09 01:02:00|||||||||1
1628470940000|2021-08-09 01:02:20|1336.9|1335.7|1337.4|1336.2|1337.4|1336.2|1336.9|1335.7|11
1628470950000|2021-08-09 01:02:30|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.2|1336|0
1628470970000|2021-08-09 01:02:50|1337.2|1336|1337.2|1336|1337.3|1336.1|1337.2|1336|0
1628470980000|2021-08-09 01:03:00|1337|1335.8|1336.7|1335.5|1337|1335.8|1336.6|1335.4|7
1628471020000|2021-08-09 01:03:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|2
1628471050000|2021-08-09 01:04:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|4
1628471060000|2021-08-09 01:04:20|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|18
1628471070000|2021-08-09 01:04:30|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|2
1628471090000|2021-08-09 01:04:50|1336.3|1335.1|1336|1334.8|1336.3|1335.1|1336|1334.8|30
1628471100000|2021-08-09 01:05:00|1335.9|1334.7|1335.7|1334.5|1336|1334.8|1335.7|1334.5|28
1628471110000|2021-08-09 01:05:10|1335.8|1334.6|1336.3|1335.1|1336.4|1335.2|1335.8|1334.6|33
1628471120000|2021-08-09 01:05:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|10
1628471130000|2021-08-09 01:05:30|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1628471140000|2021-08-09 01:05:40|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|12
1628471150000|2021-08-09 01:05:50|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|0
1628471160000|2021-08-09 01:06:00|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|11
1628471180000|2021-08-09 01:06:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|3
1628471190000|2021-08-09 01:06:30|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|6
1628471200000|2021-08-09 01:06:40|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|6
1628471230000|2021-08-09 01:07:10|1337.3|1336.1|1337.4|1336.2|1337.6|1336.4|1337.3|1336.1|11
1628471240000|2021-08-09 01:07:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|4
1628471250000|2021-08-09 01:07:30|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|2
1628471260000|2021-08-09 01:07:40|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.1|1335.9|1
1628471270000|2021-08-09 01:07:50|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|5
1628471280000|2021-08-09 01:08:00|||||||||1
1628471290000|2021-08-09 01:08:10|1337.1|1335.9|1336.5|1335.3|1337.1|1335.9|1336.5|1335.3|42
1628471300000|2021-08-09 01:08:20|||||||||3
1628471310000|2021-08-09 01:08:30|||||||||3
1628471320000|2021-08-09 01:08:40|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|13
1628471330000|2021-08-09 01:08:50|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|13
1628471340000|2021-08-09 01:09:00|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|2
1628471350000|2021-08-09 01:09:10|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|1
1628471360000|2021-08-09 01:09:20|1336.3|1335.1|1336.7|1335.5|1336.7|1335.5|1336.3|1335.1|8
1628471370000|2021-08-09 01:09:30|1336.5|1335.3|1336.2|1335|1336.5|1335.3|1336.2|1335|7
1628471380000|2021-08-09 01:09:40|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|2
1628471390000|2021-08-09 01:09:50|1336.1|1334.9|1336.2|1335|1336.2|1335|1336|1334.8|4
1628471400000|2021-08-09 01:10:00|1336.1|1334.9|1336.2|1335|1336.2|1335|1336|1334.8|1
1628471410000|2021-08-09 01:10:10|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|20
1628471420000|2021-08-09 01:10:20|1335.9|1334.7|1335.6|1334.4|1335.9|1334.7|1335.6|1334.4|4
1628471430000|2021-08-09 01:10:30|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|1
1628471440000|2021-08-09 01:10:40|1336|1334.8|1336.2|1335|1336.3|1335.1|1336|1334.8|24
1628471450000|2021-08-09 01:10:50|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.7|1334.5|0
1628471460000|2021-08-09 01:11:00|1335.9|1334.7|1335.8|1334.6|1336|1334.8|1335.8|1334.6|5
1628471470000|2021-08-09 01:11:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|8
1628471480000|2021-08-09 01:11:20|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|1
1628471490000|2021-08-09 01:11:30|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|0
1628471500000|2021-08-09 01:11:40|||||||||6
1628471510000|2021-08-09 01:11:50|1336.3|1335.1|1336.4|1335.2|1336.5|1335.3|1336.3|1335.1|6
1628471520000|2021-08-09 01:12:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|3
1628471530000|2021-08-09 01:12:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|1
1628471540000|2021-08-09 01:12:20|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|1
1628471550000|2021-08-09 01:12:30|||||||||2
1628471560000|2021-08-09 01:12:40|||||||||2
1628471570000|2021-08-09 01:12:50|||||||||1
1628471580000|2021-08-09 01:13:00|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|21
1628471590000|2021-08-09 01:13:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|13
1628471600000|2021-08-09 01:13:20|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|1
1628471610000|2021-08-09 01:13:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|5
1628471620000|2021-08-09 01:13:40|||||||||1
1628471630000|2021-08-09 01:13:50|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|1
1628471640000|2021-08-09 01:14:00|1336.7|1335.5|1337|1335.8|1337|1335.8|1336.6|1335.4|14
1628471650000|2021-08-09 01:14:10|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|1
1628471660000|2021-08-09 01:14:20|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|2
1628471670000|2021-08-09 01:14:30|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|9
1628471680000|2021-08-09 01:14:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628471690000|2021-08-09 01:14:50|||||||||2
1628471700000|2021-08-09 01:15:00|1337.1|1335.9|1337|1335.8|1337.2|1336|1337|1335.8|7
1628471720000|2021-08-09 01:15:20|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|7
1628471740000|2021-08-09 01:15:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628471750000|2021-08-09 01:15:50|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|0
1628471760000|2021-08-09 01:16:00|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.2|1336|2
1628471770000|2021-08-09 01:16:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1628471790000|2021-08-09 01:16:30|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|0
1628471800000|2021-08-09 01:16:40|1338.1|1336.9|1339.3|1338.1|1339.3|1338.1|1338.1|1336.9|36
1628471810000|2021-08-09 01:16:50|1339.2|1338|1338.9|1337.7|1339.2|1338|1338.9|1337.7|6
1628471820000|2021-08-09 01:17:00|||||||||6
1628471830000|2021-08-09 01:17:10|||||||||1
1628471840000|2021-08-09 01:17:20|1339|1337.8|1339.2|1338|1339.2|1338|1338.9|1337.7|12
1628471850000|2021-08-09 01:17:30|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628471870000|2021-08-09 01:17:50|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|1
1628471880000|2021-08-09 01:18:00|1339.6|1338.4|1339.3|1338.1|1339.7|1338.5|1339.3|1338.1|9
1628471890000|2021-08-09 01:18:10|1339.7|1338.5|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|9
1628471910000|2021-08-09 01:18:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628471940000|2021-08-09 01:19:00|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|0
1628471950000|2021-08-09 01:19:10|1339.3|1338.1|1339|1337.8|1339.3|1338.1|1339|1337.8|6
1628471960000|2021-08-09 01:19:20|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1338.9|1337.7|3
1628472010000|2021-08-09 01:20:10|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|9
1628472020000|2021-08-09 01:20:20|||||||||6
1628472040000|2021-08-09 01:20:40|1339|1337.8|1339|1337.8|1339.2|1338|1339|1337.8|17
1628472050000|2021-08-09 01:20:50|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1628472060000|2021-08-09 01:21:00|1339|1337.8|1338.8|1337.6|1339|1337.8|1338.8|1337.6|0
1628472070000|2021-08-09 01:21:10|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|14
1628472080000|2021-08-09 01:21:20|1338.3|1337.1|1338|1336.8|1338.3|1337.1|1338|1336.8|24
1628472110000|2021-08-09 01:21:50|||||||||1
1628472140000|2021-08-09 01:22:20|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|5
1628472160000|2021-08-09 01:22:40|||||||||1
1628472170000|2021-08-09 01:22:50|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|3
1628472180000|2021-08-09 01:23:00|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|1
1628472210000|2021-08-09 01:23:30|||||||||1
1628472230000|2021-08-09 01:23:50|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|3
1628472250000|2021-08-09 01:24:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|5
1628472260000|2021-08-09 01:24:20|1338.5|1337.3|1338.3|1337.1|1338.5|1337.3|1338.3|1337.1|0
1628472270000|2021-08-09 01:24:30|||||||||25
1628472290000|2021-08-09 01:24:50|||||||||6
1628472300000|2021-08-09 01:25:00|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|1
1628472310000|2021-08-09 01:25:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|3
1628472350000|2021-08-09 01:25:50|1338.1|1336.9|1338.7|1337.5|1338.7|1337.5|1338.1|1336.9|22
1628472360000|2021-08-09 01:26:00|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|1
1628472420000|2021-08-09 01:27:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|1
1628472430000|2021-08-09 01:27:10|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|1
1628472450000|2021-08-09 01:27:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628472460000|2021-08-09 01:27:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|2
1628472480000|2021-08-09 01:28:00|||||||||1
1628472490000|2021-08-09 01:28:10|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1339.1|1337.9|1
1628472500000|2021-08-09 01:28:20|||||||||1
1628472510000|2021-08-09 01:28:30|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|4
1628472530000|2021-08-09 01:28:50|1339|1337.8|1339.3|1338.1|1339.3|1338.1|1339|1337.8|0
1628472540000|2021-08-09 01:29:00|1339.2|1338|1339|1337.8|1339.3|1338.1|1339|1337.8|2
1628472570000|2021-08-09 01:29:30|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|0
1628472580000|2021-08-09 01:29:40|||||||||1
1628472590000|2021-08-09 01:29:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|6
1628472600000|2021-08-09 01:30:00|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|2
1628472610000|2021-08-09 01:30:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|3
1628472620000|2021-08-09 01:30:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|0
1628472630000|2021-08-09 01:30:30|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|7
1628472650000|2021-08-09 01:30:50|1338.6|1337.4|1338.8|1337.6|1338.9|1337.7|1338.6|1337.4|15
1628472660000|2021-08-09 01:31:00|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1628472670000|2021-08-09 01:31:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|2
1628472680000|2021-08-09 01:31:20|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|22
1628472690000|2021-08-09 01:31:30|||||||||1
1628472710000|2021-08-09 01:31:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|4
1628472720000|2021-08-09 01:32:00|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.8|1337.6|3
1628472740000|2021-08-09 01:32:20|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|0
1628472750000|2021-08-09 01:32:30|1338.9|1337.7|1338.4|1337.2|1338.9|1337.7|1338.4|1337.2|3
1628472780000|2021-08-09 01:33:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628472790000|2021-08-09 01:33:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628472830000|2021-08-09 01:33:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628472840000|2021-08-09 01:34:00|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|1
1628472860000|2021-08-09 01:34:20|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|4
1628472870000|2021-08-09 01:34:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628472880000|2021-08-09 01:34:40|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|1
1628472900000|2021-08-09 01:35:00|1339.1|1337.9|1339.7|1338.5|1339.7|1338.5|1339.1|1337.9|29
1628472910000|2021-08-09 01:35:10|1339.6|1338.4|1339.9|1338.7|1339.9|1338.7|1339.6|1338.4|1
1628472920000|2021-08-09 01:35:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|25
1628472930000|2021-08-09 01:35:30|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|2
1628472940000|2021-08-09 01:35:40|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|5
1628472950000|2021-08-09 01:35:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1628472960000|2021-08-09 01:36:00|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.3|1338.1|7
1628472970000|2021-08-09 01:36:10|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|1
1628472990000|2021-08-09 01:36:30|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|1
1628473000000|2021-08-09 01:36:40|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339|1337.8|3
1628473010000|2021-08-09 01:36:50|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|0
1628473020000|2021-08-09 01:37:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|12
1628473050000|2021-08-09 01:37:30|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|1
1628473060000|2021-08-09 01:37:40|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|0
1628473070000|2021-08-09 01:37:50|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.4|1338.2|6
1628473080000|2021-08-09 01:38:00|1339.8|1338.6|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|2
1628473090000|2021-08-09 01:38:10|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|2
1628473100000|2021-08-09 01:38:20|1339.3|1338.1|1339.4|1338.2|1339.6|1338.4|1339.3|1338.1|27
1628473140000|2021-08-09 01:39:00|1339.3|1338.1|1338.9|1337.7|1339.3|1338.1|1338.9|1337.7|45
1628473150000|2021-08-09 01:39:10|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|10
1628473160000|2021-08-09 01:39:20|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|14
1628473170000|2021-08-09 01:39:30|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|5
1628473180000|2021-08-09 01:39:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|12
1628473190000|2021-08-09 01:39:50|1338.3|1337.1|1338.8|1337.6|1338.8|1337.6|1338.3|1337.1|23
1628473200000|2021-08-09 01:40:00|1339.2|1338|1339.2|1338|1339.3|1338.1|1339.2|1338|11
1628473210000|2021-08-09 01:40:10|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|24
1628473220000|2021-08-09 01:40:20|1338.8|1337.6|1338.9|1337.7|1339|1337.8|1338.8|1337.6|2
1628473260000|2021-08-09 01:41:00|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|5
1628473270000|2021-08-09 01:41:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1628473280000|2021-08-09 01:41:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|3
1628473300000|2021-08-09 01:41:40|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628473310000|2021-08-09 01:41:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|23
1628473320000|2021-08-09 01:42:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1628473330000|2021-08-09 01:42:10|1339.1|1337.9|1338.8|1337.6|1339.1|1337.9|1338.8|1337.6|4
1628473370000|2021-08-09 01:42:50|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|5
1628473380000|2021-08-09 01:43:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|8
1628473390000|2021-08-09 01:43:10|1338.6|1337.4|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|30
1628473400000|2021-08-09 01:43:20|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|0
1628473410000|2021-08-09 01:43:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|5
1628473420000|2021-08-09 01:43:40|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|11
1628473430000|2021-08-09 01:43:50|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|1
1628473440000|2021-08-09 01:44:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628473450000|2021-08-09 01:44:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628473470000|2021-08-09 01:44:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|22
1628473480000|2021-08-09 01:44:40|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628473490000|2021-08-09 01:44:50|1338.1|1336.9|1338.4|1337.2|1338.4|1337.2|1338.1|1336.9|1
1628473500000|2021-08-09 01:45:00|1338.5|1337.3|1338.3|1337.1|1338.5|1337.3|1338.3|1337.1|16
1628473520000|2021-08-09 01:45:20|1338.2|1337|1338.2|1337|1338.2|1337|1338|1336.8|11
1628473530000|2021-08-09 01:45:30|1338.3|1337.1|1338|1336.8|1338.3|1337.1|1338|1336.8|4
1628473550000|2021-08-09 01:45:50|1337.9|1336.7|1337.8|1336.6|1338|1336.8|1337.8|1336.6|2
1628473560000|2021-08-09 01:46:00|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.9|1336.7|24
1628473570000|2021-08-09 01:46:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|14
1628473590000|2021-08-09 01:46:30|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|8
1628473600000|2021-08-09 01:46:40|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|2
1628473610000|2021-08-09 01:46:50|1337.8|1336.6|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|0
1628473620000|2021-08-09 01:47:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628473630000|2021-08-09 01:47:10|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|1
1628473640000|2021-08-09 01:47:20|1337.8|1336.6|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|10
1628473650000|2021-08-09 01:47:30|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|16
1628473660000|2021-08-09 01:47:40|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|20
1628473670000|2021-08-09 01:47:50|1337.6|1336.4|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|9
1628473680000|2021-08-09 01:48:00|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|2
1628473700000|2021-08-09 01:48:20|||||||||9
1628473710000|2021-08-09 01:48:30|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|0
1628473720000|2021-08-09 01:48:40|1337.6|1336.4|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|13
1628473740000|2021-08-09 01:49:00|||||||||3
1628473760000|2021-08-09 01:49:20|||||||||2
1628473780000|2021-08-09 01:49:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|10
1628473800000|2021-08-09 01:50:00|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|3
1628473810000|2021-08-09 01:50:10|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|1
1628473830000|2021-08-09 01:50:30|1337.2|1336|1336.8|1335.6|1337.2|1336|1336.8|1335.6|14
1628473840000|2021-08-09 01:50:40|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1628473850000|2021-08-09 01:50:50|||||||||2
1628473860000|2021-08-09 01:51:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|3
1628473870000|2021-08-09 01:51:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|0
1628473880000|2021-08-09 01:51:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628473890000|2021-08-09 01:51:30|1336.9|1335.7|1336.8|1335.6|1337|1335.8|1336.8|1335.6|0
1628473920000|2021-08-09 01:52:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|3
1628473940000|2021-08-09 01:52:20|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628473950000|2021-08-09 01:52:30|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|10
1628473960000|2021-08-09 01:52:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628473970000|2021-08-09 01:52:50|||||||||1
1628473980000|2021-08-09 01:53:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1628473990000|2021-08-09 01:53:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628474020000|2021-08-09 01:53:40|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|15
1628474030000|2021-08-09 01:53:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628474040000|2021-08-09 01:54:00|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|7
1628474050000|2021-08-09 01:54:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|1
1628474070000|2021-08-09 01:54:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1628474080000|2021-08-09 01:54:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628474100000|2021-08-09 01:55:00|1336.8|1335.6|1336.9|1335.7|1337|1335.8|1336.8|1335.6|2
1628474110000|2021-08-09 01:55:10|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|26
1628474130000|2021-08-09 01:55:30|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|0
1628474150000|2021-08-09 01:55:50|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|0
1628474160000|2021-08-09 01:56:00|1337.6|1336.4|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|0
1628474170000|2021-08-09 01:56:10|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|3
1628474180000|2021-08-09 01:56:20|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|0
1628474190000|2021-08-09 01:56:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|0
1628474240000|2021-08-09 01:57:20|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|0
1628474250000|2021-08-09 01:57:30|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|1
1628474260000|2021-08-09 01:57:40|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|0
1628474280000|2021-08-09 01:58:00|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|0
1628474330000|2021-08-09 01:58:50|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|2
1628474350000|2021-08-09 01:59:10|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|1
1628474360000|2021-08-09 01:59:20|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|0
1628474370000|2021-08-09 01:59:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628474390000|2021-08-09 01:59:50|1337.7|1336.5|1337.7|1336.5|1337.8|1336.6|1337.5|1336.3|2
1628474400000|2021-08-09 02:00:00|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|0
1628474410000|2021-08-09 02:00:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1628474420000|2021-08-09 02:00:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628474430000|2021-08-09 02:00:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628474450000|2021-08-09 02:00:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628474460000|2021-08-09 02:01:00|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|1
1628474470000|2021-08-09 02:01:10|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.9|1336.7|1
1628474510000|2021-08-09 02:01:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628474520000|2021-08-09 02:02:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628474530000|2021-08-09 02:02:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1
1628474540000|2021-08-09 02:02:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|4
1628474550000|2021-08-09 02:02:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628474570000|2021-08-09 02:02:50|||||||||1
1628474580000|2021-08-09 02:03:00|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|1
1628474590000|2021-08-09 02:03:10|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|2
1628474600000|2021-08-09 02:03:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|3
1628474610000|2021-08-09 02:03:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628474640000|2021-08-09 02:04:00|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|1
1628474650000|2021-08-09 02:04:10|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|1
1628474680000|2021-08-09 02:04:40|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.8|1337.6|1
1628474690000|2021-08-09 02:04:50|1339|1337.8|1339|1337.8|1339|1337.8|1338.9|1337.7|7
1628474700000|2021-08-09 02:05:00|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|0
1628474730000|2021-08-09 02:05:30|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.1|1337.9|27
1628474740000|2021-08-09 02:05:40|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|1
1628474760000|2021-08-09 02:06:00|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|1
1628474780000|2021-08-09 02:06:20|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1628474790000|2021-08-09 02:06:30|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|2
1628474800000|2021-08-09 02:06:40|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339|1337.8|5
1628474810000|2021-08-09 02:06:50|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|1
1628474820000|2021-08-09 02:07:00|1339.3|1338.1|1339|1337.8|1339.4|1338.2|1339|1337.8|17
1628474830000|2021-08-09 02:07:10|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|8
1628474840000|2021-08-09 02:07:20|1338.9|1337.7|1338.8|1337.6|1339|1337.8|1338.8|1337.6|0
1628474880000|2021-08-09 02:08:00|||||||||2
1628474890000|2021-08-09 02:08:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|3
1628474910000|2021-08-09 02:08:30|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|0
1628474930000|2021-08-09 02:08:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628474940000|2021-08-09 02:09:00|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|3
1628474950000|2021-08-09 02:09:10|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628475000000|2021-08-09 02:10:00|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628475010000|2021-08-09 02:10:10|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628475020000|2021-08-09 02:10:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|4
1628475030000|2021-08-09 02:10:30|||||||||1
1628475060000|2021-08-09 02:11:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|12
1628475070000|2021-08-09 02:11:10|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|1
1628475080000|2021-08-09 02:11:20|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|3
1628475090000|2021-08-09 02:11:30|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.8|1337.6|0
1628475100000|2021-08-09 02:11:40|1338.8|1337.6|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|0
1628475120000|2021-08-09 02:12:00|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|4
1628475130000|2021-08-09 02:12:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|1
1628475150000|2021-08-09 02:12:30|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|1
1628475160000|2021-08-09 02:12:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|7
1628475170000|2021-08-09 02:12:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628475180000|2021-08-09 02:13:00|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|1
1628475200000|2021-08-09 02:13:20|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|2
1628475210000|2021-08-09 02:13:30|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|7
1628475220000|2021-08-09 02:13:40|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|0
1628475230000|2021-08-09 02:13:50|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.2|1338|1
1628475240000|2021-08-09 02:14:00|1339.3|1338.1|1339.7|1338.5|1339.7|1338.5|1339.3|1338.1|3
1628475250000|2021-08-09 02:14:10|1339.5|1338.3|1339.4|1338.2|1339.7|1338.5|1339.4|1338.2|0
1628475260000|2021-08-09 02:14:20|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628475270000|2021-08-09 02:14:30|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|3
1628475280000|2021-08-09 02:14:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|4
1628475300000|2021-08-09 02:15:00|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|4
1628475310000|2021-08-09 02:15:10|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|5
1628475330000|2021-08-09 02:15:30|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|2
1628475350000|2021-08-09 02:15:50|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|0
1628475360000|2021-08-09 02:16:00|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|3
1628475370000|2021-08-09 02:16:10|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|0
1628475380000|2021-08-09 02:16:20|||||||||1
1628475390000|2021-08-09 02:16:30|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|0
1628475450000|2021-08-09 02:17:30|1339.3|1338.1|1339.5|1338.3|1339.5|1338.3|1339.3|1338.1|1
1628475480000|2021-08-09 02:18:00|1339.8|1338.6|1339.9|1338.7|1340|1338.8|1339.7|1338.5|20
1628475510000|2021-08-09 02:18:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1628475560000|2021-08-09 02:19:20|||||||||1
1628475600000|2021-08-09 02:20:00|||||||||1
1628475660000|2021-08-09 02:21:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|3
1628475670000|2021-08-09 02:21:10|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.6|1338.4|1
1628475680000|2021-08-09 02:21:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|2
1628475710000|2021-08-09 02:21:50|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|0
1628475720000|2021-08-09 02:22:00|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|2
1628475730000|2021-08-09 02:22:10|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|1
1628475770000|2021-08-09 02:22:50|||||||||1
1628475780000|2021-08-09 02:23:00|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|1
1628475790000|2021-08-09 02:23:10|1339.7|1338.5|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|0
1628475800000|2021-08-09 02:23:20|1339.8|1338.6|1339.5|1338.3|1339.8|1338.6|1339.5|1338.3|0
1628475820000|2021-08-09 02:23:40|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628475830000|2021-08-09 02:23:50|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|1
1628475840000|2021-08-09 02:24:00|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1628475850000|2021-08-09 02:24:10|1339.5|1338.3|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|0
1628475880000|2021-08-09 02:24:40|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|40
1628475910000|2021-08-09 02:25:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|3
1628475930000|2021-08-09 02:25:30|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|1
1628475970000|2021-08-09 02:26:10|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|1
1628475990000|2021-08-09 02:26:30|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1628476000000|2021-08-09 02:26:40|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|0
1628476010000|2021-08-09 02:26:50|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|1
1628476020000|2021-08-09 02:27:00|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|0
1628476040000|2021-08-09 02:27:20|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|1
1628476070000|2021-08-09 02:27:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628476080000|2021-08-09 02:28:00|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1628476100000|2021-08-09 02:28:20|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|13
1628476120000|2021-08-09 02:28:40|1339.5|1338.3|1339.8|1338.6|1339.8|1338.6|1339.5|1338.3|10
1628476140000|2021-08-09 02:29:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|6
1628476150000|2021-08-09 02:29:10|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|1
1628476190000|2021-08-09 02:29:50|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|3
1628476200000|2021-08-09 02:30:00|1340.1|1338.9|1340.1|1338.9|1340.2|1339|1340|1338.8|16
1628476220000|2021-08-09 02:30:20|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|1
1628476230000|2021-08-09 02:30:30|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628476250000|2021-08-09 02:30:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1
1628476270000|2021-08-09 02:31:10|1340|1338.8|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|10
1628476280000|2021-08-09 02:31:20|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|3
1628476300000|2021-08-09 02:31:40|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|2
1628476310000|2021-08-09 02:31:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628476330000|2021-08-09 02:32:10|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|6
1628476340000|2021-08-09 02:32:20|1339.9|1338.7|1339.4|1338.2|1339.9|1338.7|1339.4|1338.2|50
1628476350000|2021-08-09 02:32:30|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|1
1628476360000|2021-08-09 02:32:40|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|10
1628476400000|2021-08-09 02:33:20|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|14
1628476410000|2021-08-09 02:33:30|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1
1628476430000|2021-08-09 02:33:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|3
1628476440000|2021-08-09 02:34:00|1340.6|1339.4|1340.9|1339.7|1341|1339.8|1340.6|1339.4|15
1628476450000|2021-08-09 02:34:10|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|2
1628476490000|2021-08-09 02:34:50|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.9|1339.7|12
1628476500000|2021-08-09 02:35:00|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1341.1|1339.9|7
1628476510000|2021-08-09 02:35:10|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|0
1628476530000|2021-08-09 02:35:30|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|14
1628476550000|2021-08-09 02:35:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|8
1628476560000|2021-08-09 02:36:00|||||||||1
1628476570000|2021-08-09 02:36:10|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|6
1628476580000|2021-08-09 02:36:20|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|12
1628476590000|2021-08-09 02:36:30|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|15
1628476600000|2021-08-09 02:36:40|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.8|1340.6|3
1628476610000|2021-08-09 02:36:50|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628476620000|2021-08-09 02:37:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|1
1628476640000|2021-08-09 02:37:20|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628476650000|2021-08-09 02:37:30|||||||||1
1628476670000|2021-08-09 02:37:50|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1628476680000|2021-08-09 02:38:00|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|2
1628476700000|2021-08-09 02:38:20|1341.8|1340.6|1341.5|1340.3|1341.8|1340.6|1341.5|1340.3|5
1628476710000|2021-08-09 02:38:30|1341.6|1340.4|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|3
1628476740000|2021-08-09 02:39:00|1341.6|1340.4|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|2
1628476750000|2021-08-09 02:39:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628476760000|2021-08-09 02:39:20|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|3
1628476800000|2021-08-09 02:40:00|1341.4|1340.2|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|2
1628476810000|2021-08-09 02:40:10|1341.2|1340|1341.1|1339.9|1341.2|1340|1341|1339.8|3
1628476820000|2021-08-09 02:40:20|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628476860000|2021-08-09 02:41:00|||||||||1
1628476880000|2021-08-09 02:41:20|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|8
1628476890000|2021-08-09 02:41:30|1340.6|1339.4|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|6
1628476900000|2021-08-09 02:41:40|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|2
1628476910000|2021-08-09 02:41:50|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628476920000|2021-08-09 02:42:00|||||||||1
1628476940000|2021-08-09 02:42:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1628476970000|2021-08-09 02:42:50|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1628476980000|2021-08-09 02:43:00|1340.7|1339.5|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|1
1628477020000|2021-08-09 02:43:40|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|1
1628477040000|2021-08-09 02:44:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1
1628477050000|2021-08-09 02:44:10|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628477070000|2021-08-09 02:44:30|||||||||4
1628477080000|2021-08-09 02:44:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|3
1628477090000|2021-08-09 02:44:50|||||||||1
1628477100000|2021-08-09 02:45:00|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|8
1628477110000|2021-08-09 02:45:10|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|5
1628477120000|2021-08-09 02:45:20|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|4
1628477140000|2021-08-09 02:45:40|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|6
1628477150000|2021-08-09 02:45:50|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|1
1628477170000|2021-08-09 02:46:10|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|1
1628477180000|2021-08-09 02:46:20|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1628477200000|2021-08-09 02:46:40|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|0
1628477220000|2021-08-09 02:47:00|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|1
1628477240000|2021-08-09 02:47:20|||||||||1
1628477250000|2021-08-09 02:47:30|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628477280000|2021-08-09 02:48:00|1341.1|1339.9|1341.2|1340|1341.2|1340|1341|1339.8|4
1628477300000|2021-08-09 02:48:20|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|0
1628477310000|2021-08-09 02:48:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1628477320000|2021-08-09 02:48:40|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|1
1628477340000|2021-08-09 02:49:00|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|0
1628477350000|2021-08-09 02:49:10|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1628477360000|2021-08-09 02:49:20|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|8
1628477400000|2021-08-09 02:50:00|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628477410000|2021-08-09 02:50:10|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|3
1628477430000|2021-08-09 02:50:30|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|0
1628477440000|2021-08-09 02:50:40|1340.9|1339.7|1341|1339.8|1341.2|1340|1340.9|1339.7|3
1628477450000|2021-08-09 02:50:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|1
1628477460000|2021-08-09 02:51:00|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1628477520000|2021-08-09 02:52:00|1340.9|1339.7|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|2
1628477530000|2021-08-09 02:52:10|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628477550000|2021-08-09 02:52:30|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|4
1628477580000|2021-08-09 02:53:00|1340.7|1339.5|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|4
1628477620000|2021-08-09 02:53:40|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|5
1628477630000|2021-08-09 02:53:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1628477650000|2021-08-09 02:54:10|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|1
1628477660000|2021-08-09 02:54:20|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628477690000|2021-08-09 02:54:50|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|0
1628477720000|2021-08-09 02:55:20|1340.4|1339.2|1340.7|1339.5|1340.8|1339.6|1340.4|1339.2|5
1628477760000|2021-08-09 02:56:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1
1628477770000|2021-08-09 02:56:10|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628477780000|2021-08-09 02:56:20|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628477800000|2021-08-09 02:56:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|12
1628477820000|2021-08-09 02:57:00|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1
1628477860000|2021-08-09 02:57:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628477880000|2021-08-09 02:58:00|1340.9|1339.7|1340.9|1339.7|1341|1339.8|1340.9|1339.7|1
1628477910000|2021-08-09 02:58:30|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|1
1628477930000|2021-08-09 02:58:50|1341|1339.8|1341.4|1340.2|1341.5|1340.3|1341|1339.8|19
1628477940000|2021-08-09 02:59:00|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|1
1628477990000|2021-08-09 02:59:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|2
1628478000000|2021-08-09 03:00:00|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|3
1628478020000|2021-08-09 03:00:20|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|88
1628478030000|2021-08-09 03:00:30|||||||||39
1628478090000|2021-08-09 03:01:30|||||||||2
1628478120000|2021-08-09 03:02:00|1342.2|1341|1342.2|1341|1342.3|1341.1|1342.2|1341|6
1628478130000|2021-08-09 03:02:10|1342.1|1340.9|1342.3|1341.1|1342.3|1341.1|1342|1340.8|11
1628478140000|2021-08-09 03:02:20|||||||||19
1628478150000|2021-08-09 03:02:30|||||||||1
1628478160000|2021-08-09 03:02:40|1342.5|1341.3|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|44
1628478170000|2021-08-09 03:02:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|2
1628478180000|2021-08-09 03:03:00|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|15
1628478190000|2021-08-09 03:03:10|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628478200000|2021-08-09 03:03:20|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|7
1628478210000|2021-08-09 03:03:30|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|1
1628478220000|2021-08-09 03:03:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1
1628478230000|2021-08-09 03:03:50|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342|1340.8|6
1628478240000|2021-08-09 03:04:00|1342.4|1341.2|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|12
1628478250000|2021-08-09 03:04:10|1342.3|1341.1|1342|1340.8|1342.3|1341.1|1342|1340.8|4
1628478260000|2021-08-09 03:04:20|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|2
1628478270000|2021-08-09 03:04:30|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|0
1628478280000|2021-08-09 03:04:40|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|1
1628478290000|2021-08-09 03:04:50|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|0
1628478300000|2021-08-09 03:05:00|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|6
1628478310000|2021-08-09 03:05:10|1342.1|1340.9|1342.2|1341|1342.2|1341|1342.1|1340.9|1
1628478340000|2021-08-09 03:05:40|||||||||5
1628478350000|2021-08-09 03:05:50|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|6
1628478370000|2021-08-09 03:06:10|1342.5|1341.3|1343.2|1342|1343.2|1342|1342.5|1341.3|25
1628478380000|2021-08-09 03:06:20|1343|1341.8|1343.2|1342|1343.2|1342|1342.9|1341.7|0
1628478390000|2021-08-09 03:06:30|||||||||16
1628478400000|2021-08-09 03:06:40|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1
1628478410000|2021-08-09 03:06:50|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1628478420000|2021-08-09 03:07:00|1343.1|1341.9|1342.9|1341.7|1343.2|1342|1342.9|1341.7|11
1628478440000|2021-08-09 03:07:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628478450000|2021-08-09 03:07:30|1342.8|1341.6|1342.5|1341.3|1342.8|1341.6|1342.5|1341.3|1
1628478460000|2021-08-09 03:07:40|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|13
1628478470000|2021-08-09 03:07:50|1342.7|1341.5|1343|1341.8|1343|1341.8|1342.7|1341.5|10
1628478480000|2021-08-09 03:08:00|1342.9|1341.7|1342.5|1341.3|1342.9|1341.7|1342.5|1341.3|12
1628478490000|2021-08-09 03:08:10|||||||||4
1628478510000|2021-08-09 03:08:30|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|3
1628478520000|2021-08-09 03:08:40|1342.3|1341.1|1342.5|1341.3|1342.8|1341.6|1342.3|1341.1|15
1628478540000|2021-08-09 03:09:00|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|4
1628478550000|2021-08-09 03:09:10|||||||||3
1628478560000|2021-08-09 03:09:20|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|3
1628478590000|2021-08-09 03:09:50|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|2
1628478610000|2021-08-09 03:10:10|||||||||1
1628478620000|2021-08-09 03:10:20|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628478640000|2021-08-09 03:10:40|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|3
1628478650000|2021-08-09 03:10:50|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|2
1628478660000|2021-08-09 03:11:00|1342.6|1341.4|1342.8|1341.6|1342.8|1341.6|1342.6|1341.4|2
1628478680000|2021-08-09 03:11:20|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|0
1628478690000|2021-08-09 03:11:30|1342.3|1341.1|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|0
1628478720000|2021-08-09 03:12:00|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|5
1628478770000|2021-08-09 03:12:50|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|0
1628478780000|2021-08-09 03:13:00|1342.6|1341.4|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|2
1628478790000|2021-08-09 03:13:10|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|1
1628478840000|2021-08-09 03:14:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|2
1628478870000|2021-08-09 03:14:30|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|1
1628478880000|2021-08-09 03:14:40|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|3
1628478900000|2021-08-09 03:15:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|2
1628478910000|2021-08-09 03:15:10|1342.8|1341.6|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|3
1628478920000|2021-08-09 03:15:20|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|2
1628478930000|2021-08-09 03:15:30|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628478940000|2021-08-09 03:15:40|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1
1628478950000|2021-08-09 03:15:50|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|0
1628478970000|2021-08-09 03:16:10|||||||||2
1628478990000|2021-08-09 03:16:30|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|0
1628479000000|2021-08-09 03:16:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|8
1628479020000|2021-08-09 03:17:00|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|3
1628479080000|2021-08-09 03:18:00|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|2
1628479090000|2021-08-09 03:18:10|1342.3|1341.1|1342.4|1341.2|1342.5|1341.3|1342.3|1341.1|0
1628479100000|2021-08-09 03:18:20|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|1
1628479110000|2021-08-09 03:18:30|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|0
1628479140000|2021-08-09 03:19:00|||||||||2
1628479150000|2021-08-09 03:19:10|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|11
1628479160000|2021-08-09 03:19:20|1342.3|1341.1|1342|1340.8|1342.3|1341.1|1342|1340.8|1
1628479170000|2021-08-09 03:19:30|||||||||1
1628479190000|2021-08-09 03:19:50|||||||||1
1628479200000|2021-08-09 03:20:00|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|2
1628479220000|2021-08-09 03:20:20|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|0
1628479260000|2021-08-09 03:21:00|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|1
1628479300000|2021-08-09 03:21:40|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|10
1628479310000|2021-08-09 03:21:50|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|7
1628479320000|2021-08-09 03:22:00|1342.8|1341.6|1343|1341.8|1343|1341.8|1342.8|1341.6|1
1628479330000|2021-08-09 03:22:10|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1628479340000|2021-08-09 03:22:20|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|17
1628479350000|2021-08-09 03:22:30|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.9|1341.7|6
1628479360000|2021-08-09 03:22:40|1343|1341.8|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1628479370000|2021-08-09 03:22:50|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.9|1341.7|1
1628479400000|2021-08-09 03:23:20|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|0
1628479410000|2021-08-09 03:23:30|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|2
1628479440000|2021-08-09 03:24:00|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|2
1628479450000|2021-08-09 03:24:10|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|0
1628479460000|2021-08-09 03:24:20|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|0
1628479470000|2021-08-09 03:24:30|1343|1341.8|1343|1341.8|1343|1341.8|1342.9|1341.7|1
1628479480000|2021-08-09 03:24:40|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1628479490000|2021-08-09 03:24:50|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1628479500000|2021-08-09 03:25:00|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|1
1628479510000|2021-08-09 03:25:10|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.9|1341.7|0
1628479520000|2021-08-09 03:25:20|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|2
1628479540000|2021-08-09 03:25:40|1342.8|1341.6|1343|1341.8|1343|1341.8|1342.8|1341.6|13
1628479550000|2021-08-09 03:25:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|3
1628479560000|2021-08-09 03:26:00|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|1
1628479600000|2021-08-09 03:26:40|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1628479620000|2021-08-09 03:27:00|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.9|1341.7|2
1628479630000|2021-08-09 03:27:10|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628479640000|2021-08-09 03:27:20|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1628479650000|2021-08-09 03:27:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628479700000|2021-08-09 03:28:20|1342.9|1341.7|1342.7|1341.5|1342.9|1341.7|1342.5|1341.3|3
1628479750000|2021-08-09 03:29:10|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|1
1628479780000|2021-08-09 03:29:40|||||||||10
1628479790000|2021-08-09 03:29:50|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|2
1628479800000|2021-08-09 03:30:00|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|1
1628479880000|2021-08-09 03:31:20|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|0
1628479890000|2021-08-09 03:31:30|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|1
1628479910000|2021-08-09 03:31:50|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1
1628479920000|2021-08-09 03:32:00|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|0
1628479930000|2021-08-09 03:32:10|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628479940000|2021-08-09 03:32:20|1342.4|1341.2|1341.7|1340.5|1342.6|1341.4|1341.7|1340.5|13
1628479960000|2021-08-09 03:32:40|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628479970000|2021-08-09 03:32:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628480010000|2021-08-09 03:33:30|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.1|1339.9|4
1628480040000|2021-08-09 03:34:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|3
1628480050000|2021-08-09 03:34:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1628480090000|2021-08-09 03:34:50|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|1
1628480100000|2021-08-09 03:35:00|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628480120000|2021-08-09 03:35:20|||||||||1
1628480130000|2021-08-09 03:35:30|1341.4|1340.2|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|8
1628480140000|2021-08-09 03:35:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1628480220000|2021-08-09 03:37:00|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|0
1628480230000|2021-08-09 03:37:10|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|3
1628480350000|2021-08-09 03:39:10|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628480360000|2021-08-09 03:39:20|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1628480500000|2021-08-09 03:41:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628480630000|2021-08-09 03:43:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1628480660000|2021-08-09 03:44:20|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|0
1628480740000|2021-08-09 03:45:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628480770000|2021-08-09 03:46:10|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1628480780000|2021-08-09 03:46:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628480810000|2021-08-09 03:46:50|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|1
1628480950000|2021-08-09 03:49:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|2
1628480980000|2021-08-09 03:49:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1628480990000|2021-08-09 03:49:50|||||||||3
1628481030000|2021-08-09 03:50:30|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628481050000|2021-08-09 03:50:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628481090000|2021-08-09 03:51:30|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|6
1628481100000|2021-08-09 03:51:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|2
1628481120000|2021-08-09 03:52:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|3
1628481360000|2021-08-09 03:56:00|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1
1628481500000|2021-08-09 03:58:20|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|1
1628481540000|2021-08-09 03:59:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1
1628481580000|2021-08-09 03:59:40|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|0
1628481590000|2021-08-09 03:59:50|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|0
1628481630000|2021-08-09 04:00:30|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1628481670000|2021-08-09 04:01:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628481800000|2021-08-09 04:03:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1628481830000|2021-08-09 04:03:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628481870000|2021-08-09 04:04:30|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628482000000|2021-08-09 04:06:40|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|3
1628482090000|2021-08-09 04:08:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628482130000|2021-08-09 04:08:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1628482160000|2021-08-09 04:09:20|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|4
1628482250000|2021-08-09 04:10:50|||||||||1
1628482690000|2021-08-09 04:18:10|||||||||1
1628482720000|2021-08-09 04:18:40|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|0
1628482980000|2021-08-09 04:23:00|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|25
1628483060000|2021-08-09 04:24:20|1341.2|1340|1341.5|1340.3|1341.5|1340.3|1341.2|1340|10
1628483090000|2021-08-09 04:24:50|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1628483100000|2021-08-09 04:25:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628483110000|2021-08-09 04:25:10|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628483130000|2021-08-09 04:25:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|2
1628483200000|2021-08-09 04:26:40|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|0
1628483400000|2021-08-09 04:30:00|||||||||9
1628483460000|2021-08-09 04:31:00|||||||||7
1628483550000|2021-08-09 04:32:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|2
1628483560000|2021-08-09 04:32:40|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|0
1628483850000|2021-08-09 04:37:30|||||||||7
1628484040000|2021-08-09 04:40:40|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|4
1628484130000|2021-08-09 04:42:10|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|0
1628484190000|2021-08-09 04:43:10|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|0
1628484230000|2021-08-09 04:43:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1
1628484250000|2021-08-09 04:44:10|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|1
1628484370000|2021-08-09 04:46:10|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|2
1628484400000|2021-08-09 04:46:40|||||||||2
1628484490000|2021-08-09 04:48:10|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|0
1628484520000|2021-08-09 04:48:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1628484560000|2021-08-09 04:49:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628484870000|2021-08-09 04:54:30|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|2
1628484900000|2021-08-09 04:55:00|||||||||1
1628484920000|2021-08-09 04:55:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628484950000|2021-08-09 04:55:50|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|13
1628484960000|2021-08-09 04:56:00|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|1
1628484980000|2021-08-09 04:56:20|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|25
1628485000000|2021-08-09 04:56:40|||||||||6
1628485060000|2021-08-09 04:57:40|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.8|1340.6|1
1628485080000|2021-08-09 04:58:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|1
1628485240000|2021-08-09 05:00:40|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|1
1628485270000|2021-08-09 05:01:10|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1
1628485300000|2021-08-09 05:01:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628485330000|2021-08-09 05:02:10|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|11
1628485340000|2021-08-09 05:02:20|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|0
1628485410000|2021-08-09 05:03:30|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|1
1628485490000|2021-08-09 05:04:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|2
1628485510000|2021-08-09 05:05:10|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1628485540000|2021-08-09 05:05:40|||||||||1
1628485560000|2021-08-09 05:06:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1
1628485570000|2021-08-09 05:06:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1628485630000|2021-08-09 05:07:10|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|1
1628485640000|2021-08-09 05:07:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1628485710000|2021-08-09 05:08:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1628485720000|2021-08-09 05:08:40|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628485730000|2021-08-09 05:08:50|||||||||1
1628485740000|2021-08-09 05:09:00|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|0
1628485780000|2021-08-09 05:09:40|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|5
1628485790000|2021-08-09 05:09:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628485800000|2021-08-09 05:10:00|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|1
1628485820000|2021-08-09 05:10:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|2
1628485880000|2021-08-09 05:11:20|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|1
1628485950000|2021-08-09 05:12:30|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|1
1628486000000|2021-08-09 05:13:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1
1628486010000|2021-08-09 05:13:30|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|1
1628486020000|2021-08-09 05:13:40|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|0
1628486040000|2021-08-09 05:14:00|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1628486070000|2021-08-09 05:14:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628486080000|2021-08-09 05:14:40|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|0
1628486100000|2021-08-09 05:15:00|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|1
1628486110000|2021-08-09 05:15:10|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|0
1628486130000|2021-08-09 05:15:30|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628486270000|2021-08-09 05:17:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1628486280000|2021-08-09 05:18:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628486330000|2021-08-09 05:18:50|||||||||2
1628486350000|2021-08-09 05:19:10|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|2
1628486360000|2021-08-09 05:19:20|1341.6|1340.4|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|2
1628486370000|2021-08-09 05:19:30|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|3
1628486390000|2021-08-09 05:19:50|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628486400000|2021-08-09 05:20:00|1341.8|1340.6|1341.9|1340.7|1342|1340.8|1341.8|1340.6|2
1628486410000|2021-08-09 05:20:10|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628486440000|2021-08-09 05:20:40|||||||||1
1628486510000|2021-08-09 05:21:50|||||||||1
1628486530000|2021-08-09 05:22:10|||||||||1
1628486540000|2021-08-09 05:22:20|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|9
1628486570000|2021-08-09 05:22:50|||||||||1
1628486590000|2021-08-09 05:23:10|1342.2|1341|1342.1|1340.9|1342.2|1341|1342.1|1340.9|1
1628486600000|2021-08-09 05:23:20|||||||||1
1628486630000|2021-08-09 05:23:50|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|15
1628486660000|2021-08-09 05:24:20|||||||||1
1628486680000|2021-08-09 05:24:40|1342.2|1341|1342.2|1341|1342.2|1341|1342.1|1340.9|4
1628486730000|2021-08-09 05:25:30|||||||||1
1628486750000|2021-08-09 05:25:50|||||||||1
1628486790000|2021-08-09 05:26:30|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|1
1628486840000|2021-08-09 05:27:20|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|1
1628486860000|2021-08-09 05:27:40|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|1
1628486880000|2021-08-09 05:28:00|1342.1|1340.9|1342.2|1341|1342.2|1341|1342.1|1340.9|1
1628486920000|2021-08-09 05:28:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1
1628486930000|2021-08-09 05:28:50|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|2
1628486940000|2021-08-09 05:29:00|1342.1|1340.9|1342.2|1341|1342.2|1341|1342.1|1340.9|1
1628486970000|2021-08-09 05:29:30|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|2
1628486980000|2021-08-09 05:29:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|0
1628487000000|2021-08-09 05:30:00|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|48
1628487010000|2021-08-09 05:30:10|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|10
1628487030000|2021-08-09 05:30:30|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|1
1628487040000|2021-08-09 05:30:40|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|12
1628487050000|2021-08-09 05:30:50|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|2
1628487060000|2021-08-09 05:31:00|1342.9|1341.7|1342.7|1341.5|1342.9|1341.7|1342.6|1341.4|4
1628487070000|2021-08-09 05:31:10|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1
1628487080000|2021-08-09 05:31:20|1342.5|1341.3|1342.8|1341.6|1342.8|1341.6|1342.5|1341.3|1
1628487090000|2021-08-09 05:31:30|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|1
1628487100000|2021-08-09 05:31:40|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|2
1628487110000|2021-08-09 05:31:50|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.9|1341.7|1
1628487130000|2021-08-09 05:32:10|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|0
1628487140000|2021-08-09 05:32:20|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|1
1628487150000|2021-08-09 05:32:30|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1628487160000|2021-08-09 05:32:40|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|1
1628487170000|2021-08-09 05:32:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1628487180000|2021-08-09 05:33:00|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|1
1628487190000|2021-08-09 05:33:10|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|0
1628487220000|2021-08-09 05:33:40|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1628487240000|2021-08-09 05:34:00|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|2
1628487250000|2021-08-09 05:34:10|1342.6|1341.4|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|6
1628487260000|2021-08-09 05:34:20|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|1
1628487270000|2021-08-09 05:34:30|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|0
1628487280000|2021-08-09 05:34:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|0
1628487290000|2021-08-09 05:34:50|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|2
1628487300000|2021-08-09 05:35:00|1342.5|1341.3|1342.8|1341.6|1342.8|1341.6|1342.4|1341.2|13
1628487310000|2021-08-09 05:35:10|||||||||1
1628487320000|2021-08-09 05:35:20|||||||||1
1628487360000|2021-08-09 05:36:00|||||||||1
1628487400000|2021-08-09 05:36:40|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1
1628487410000|2021-08-09 05:36:50|1342.4|1341.2|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|0
1628487420000|2021-08-09 05:37:00|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|4
1628487430000|2021-08-09 05:37:10|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|0
1628487440000|2021-08-09 05:37:20|1342.6|1341.4|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|1
1628487460000|2021-08-09 05:37:40|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|0
1628487470000|2021-08-09 05:37:50|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|0
1628487480000|2021-08-09 05:38:00|1342.5|1341.3|1342.6|1341.4|1342.7|1341.5|1342.5|1341.3|1
1628487490000|2021-08-09 05:38:10|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|0
1628487510000|2021-08-09 05:38:30|1342.7|1341.5|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|1
1628487520000|2021-08-09 05:38:40|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|0
1628487540000|2021-08-09 05:39:00|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|2
1628487550000|2021-08-09 05:39:10|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1
1628487560000|2021-08-09 05:39:20|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|2
1628487570000|2021-08-09 05:39:30|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|1
1628487580000|2021-08-09 05:39:40|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|2
1628487590000|2021-08-09 05:39:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1
1628487600000|2021-08-09 05:40:00|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1
1628487610000|2021-08-09 05:40:10|||||||||1
1628487620000|2021-08-09 05:40:20|||||||||3
1628487630000|2021-08-09 05:40:30|||||||||2
1628487640000|2021-08-09 05:40:40|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|7
1628487650000|2021-08-09 05:40:50|1343|1341.8|1343.4|1342.2|1343.4|1342.2|1343|1341.8|24
1628487660000|2021-08-09 05:41:00|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|8
1628487680000|2021-08-09 05:41:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|1
1628487690000|2021-08-09 05:41:30|1343.1|1341.9|1343|1341.8|1343.2|1342|1343|1341.8|1
1628487700000|2021-08-09 05:41:40|1343.1|1341.9|1343.2|1342|1343.2|1342|1343.1|1341.9|0
1628487710000|2021-08-09 05:41:50|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|10
1628487720000|2021-08-09 05:42:00|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|2
1628487750000|2021-08-09 05:42:30|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|5
1628487760000|2021-08-09 05:42:40|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628487780000|2021-08-09 05:43:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|1
1628487790000|2021-08-09 05:43:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|0
1628487820000|2021-08-09 05:43:40|1343.2|1342|1342.9|1341.7|1343.2|1342|1342.9|1341.7|2
1628487830000|2021-08-09 05:43:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1628487840000|2021-08-09 05:44:00|||||||||2
1628487870000|2021-08-09 05:44:30|1342.7|1341.5|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|2
1628487880000|2021-08-09 05:44:40|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|1
1628487900000|2021-08-09 05:45:00|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|2
1628487910000|2021-08-09 05:45:10|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1628487930000|2021-08-09 05:45:30|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|0
1628487940000|2021-08-09 05:45:40|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|5
1628487990000|2021-08-09 05:46:30|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|1
1628488000000|2021-08-09 05:46:40|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|6
1628488010000|2021-08-09 05:46:50|1342.4|1341.2|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|3
1628488020000|2021-08-09 05:47:00|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|2
1628488030000|2021-08-09 05:47:10|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|0
1628488040000|2021-08-09 05:47:20|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|0
1628488050000|2021-08-09 05:47:30|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|0
1628488060000|2021-08-09 05:47:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|0
1628488080000|2021-08-09 05:48:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|7
1628488090000|2021-08-09 05:48:10|||||||||8
1628488120000|2021-08-09 05:48:40|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|10
1628488130000|2021-08-09 05:48:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|4
1628488140000|2021-08-09 05:49:00|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|1
1628488150000|2021-08-09 05:49:10|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.6|1340.4|2
1628488170000|2021-08-09 05:49:30|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|1
1628488190000|2021-08-09 05:49:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1628488200000|2021-08-09 05:50:00|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1628488210000|2021-08-09 05:50:10|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|1
1628488220000|2021-08-09 05:50:20|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.9|1340.7|1
1628488230000|2021-08-09 05:50:30|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628488250000|2021-08-09 05:50:50|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|1
1628488260000|2021-08-09 05:51:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628488270000|2021-08-09 05:51:10|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1
1628488280000|2021-08-09 05:51:20|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628488290000|2021-08-09 05:51:30|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|4
1628488310000|2021-08-09 05:51:50|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|7
1628488330000|2021-08-09 05:52:10|||||||||4
1628488340000|2021-08-09 05:52:20|||||||||1
1628488350000|2021-08-09 05:52:30|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|1
1628488360000|2021-08-09 05:52:40|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|5
1628488370000|2021-08-09 05:52:50|||||||||53
1628488380000|2021-08-09 05:53:00|||||||||1
1628488460000|2021-08-09 05:54:20|||||||||1
1628488500000|2021-08-09 05:55:00|||||||||1
1628488520000|2021-08-09 05:55:20|||||||||1
1628488560000|2021-08-09 05:56:00|||||||||1
1628488580000|2021-08-09 05:56:20|||||||||1
1628488600000|2021-08-09 05:56:40|||||||||10
1628488620000|2021-08-09 05:57:00|||||||||1
1628488650000|2021-08-09 05:57:30|||||||||14
1628488700000|2021-08-09 05:58:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1628488710000|2021-08-09 05:58:30|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|3
1628488740000|2021-08-09 05:59:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628488750000|2021-08-09 05:59:10|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|0
1628488760000|2021-08-09 05:59:20|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|5
1628488770000|2021-08-09 05:59:30|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|1
1628488790000|2021-08-09 05:59:50|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|1
1628488800000|2021-08-09 06:00:00|1341.5|1340.3|1341.8|1340.6|1341.8|1340.6|1341.5|1340.3|3
1628488820000|2021-08-09 06:00:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|2
1628488830000|2021-08-09 06:00:30|1341.6|1340.4|1341.2|1340|1341.6|1340.4|1341|1339.8|2
1628488840000|2021-08-09 06:00:40|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|0
1628488860000|2021-08-09 06:01:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1628488870000|2021-08-09 06:01:10|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|0
1628488880000|2021-08-09 06:01:20|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628488910000|2021-08-09 06:01:50|||||||||19
1628488920000|2021-08-09 06:02:00|||||||||6
1628488930000|2021-08-09 06:02:10|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1628488940000|2021-08-09 06:02:20|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|7
1628488980000|2021-08-09 06:03:00|||||||||4
1628488990000|2021-08-09 06:03:10|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|0
1628489000000|2021-08-09 06:03:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1628489040000|2021-08-09 06:04:00|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|1
1628489060000|2021-08-09 06:04:20|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628489080000|2021-08-09 06:04:40|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|2
1628489100000|2021-08-09 06:05:00|1342|1340.8|1342.3|1341.1|1342.5|1341.3|1342|1340.8|24
1628489130000|2021-08-09 06:05:30|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|2
1628489140000|2021-08-09 06:05:40|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|6
1628489150000|2021-08-09 06:05:50|1342.4|1341.2|1342.6|1341.4|1342.6|1341.4|1342.4|1341.2|2
1628489170000|2021-08-09 06:06:10|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|2
1628489190000|2021-08-09 06:06:30|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|0
1628489200000|2021-08-09 06:06:40|1342.7|1341.5|1342.6|1341.4|1342.8|1341.6|1342.6|1341.4|7
1628489230000|2021-08-09 06:07:10|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|4
1628489240000|2021-08-09 06:07:20|1342.3|1341.1|1342.4|1341.2|1342.5|1341.3|1342.3|1341.1|0
1628489250000|2021-08-09 06:07:30|1342.5|1341.3|1342.3|1341.1|1342.6|1341.4|1342.3|1341.1|8
1628489260000|2021-08-09 06:07:40|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|1
1628489280000|2021-08-09 06:08:00|||||||||3
1628489290000|2021-08-09 06:08:10|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|2
1628489320000|2021-08-09 06:08:40|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|0
1628489340000|2021-08-09 06:09:00|1342.3|1341.1|1342.2|1341|1342.5|1341.3|1342.2|1341|4
1628489370000|2021-08-09 06:09:30|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|1
1628489390000|2021-08-09 06:09:50|1342.1|1340.9|1342.2|1341|1342.2|1341|1342|1340.8|0
1628489410000|2021-08-09 06:10:10|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|0
1628489420000|2021-08-09 06:10:20|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|1
1628489440000|2021-08-09 06:10:40|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628489450000|2021-08-09 06:10:50|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|1
1628489470000|2021-08-09 06:11:10|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|1
1628489480000|2021-08-09 06:11:20|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|0
1628489490000|2021-08-09 06:11:30|||||||||1
1628489500000|2021-08-09 06:11:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|7
1628489510000|2021-08-09 06:11:50|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1628489520000|2021-08-09 06:12:00|1342.1|1340.9|1342.2|1341|1342.2|1341|1342.1|1340.9|2
1628489540000|2021-08-09 06:12:20|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|1
1628489550000|2021-08-09 06:12:30|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|0
1628489560000|2021-08-09 06:12:40|1341.9|1340.7|1341.9|1340.7|1342|1340.8|1341.9|1340.7|1
1628489570000|2021-08-09 06:12:50|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|1
1628489600000|2021-08-09 06:13:20|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1
1628489610000|2021-08-09 06:13:30|1342|1340.8|1342|1340.8|1342|1340.8|1341.9|1340.7|4
1628489630000|2021-08-09 06:13:50|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|0
1628489640000|2021-08-09 06:14:00|||||||||1
1628489670000|2021-08-09 06:14:30|||||||||1
1628489680000|2021-08-09 06:14:40|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|6
1628489690000|2021-08-09 06:14:50|1342.3|1341.1|1342.1|1340.9|1342.3|1341.1|1342.1|1340.9|0
1628489700000|2021-08-09 06:15:00|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|3
1628489720000|2021-08-09 06:15:20|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|1
1628489730000|2021-08-09 06:15:30|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|4
1628489750000|2021-08-09 06:15:50|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|1
1628489760000|2021-08-09 06:16:00|1342.2|1341|1342.5|1341.3|1342.5|1341.3|1342.2|1341|18
1628489790000|2021-08-09 06:16:30|1342.4|1341.2|1342.2|1341|1342.5|1341.3|1342.2|1341|10
1628489820000|2021-08-09 06:17:00|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|1
1628489870000|2021-08-09 06:17:50|1342.1|1340.9|1342.5|1341.3|1342.5|1341.3|1342.1|1340.9|1
1628489880000|2021-08-09 06:18:00|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1
1628489900000|2021-08-09 06:18:20|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|1
1628489910000|2021-08-09 06:18:30|1342.5|1341.3|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|2
1628489940000|2021-08-09 06:19:00|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|1
1628489950000|2021-08-09 06:19:10|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|1
1628489960000|2021-08-09 06:19:20|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|0
1628489970000|2021-08-09 06:19:30|1342.3|1341.1|1342.4|1341.2|1342.5|1341.3|1342.3|1341.1|1
1628489990000|2021-08-09 06:19:50|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|0
1628490000000|2021-08-09 06:20:00|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.3|1341.1|5
1628490020000|2021-08-09 06:20:20|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|0
1628490030000|2021-08-09 06:20:30|1342.4|1341.2|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|1
1628490040000|2021-08-09 06:20:40|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|0
1628490050000|2021-08-09 06:20:50|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|0
1628490060000|2021-08-09 06:21:00|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|2
1628490090000|2021-08-09 06:21:30|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|1
1628490110000|2021-08-09 06:21:50|1342.4|1341.2|1342.2|1341|1342.4|1341.2|1342.2|1341|8
1628490120000|2021-08-09 06:22:00|1342.3|1341.1|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|2
1628490180000|2021-08-09 06:23:00|||||||||2
1628490190000|2021-08-09 06:23:10|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1
1628490200000|2021-08-09 06:23:20|1342.3|1341.1|1342.7|1341.5|1342.7|1341.5|1342.3|1341.1|2
1628490240000|2021-08-09 06:24:00|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|1
1628490270000|2021-08-09 06:24:30|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|4
1628490280000|2021-08-09 06:24:40|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|1
1628490300000|2021-08-09 06:25:00|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|3
1628490310000|2021-08-09 06:25:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1
1628490320000|2021-08-09 06:25:20|1342.8|1341.6|1342.5|1341.3|1342.9|1341.7|1342.3|1341.1|28
1628490330000|2021-08-09 06:25:30|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|0
1628490340000|2021-08-09 06:25:40|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|5
1628490350000|2021-08-09 06:25:50|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|1
1628490370000|2021-08-09 06:26:10|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|2
1628490390000|2021-08-09 06:26:30|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|1
1628490400000|2021-08-09 06:26:40|1342.5|1341.3|1342.2|1341|1342.5|1341.3|1342.2|1341|8
1628490420000|2021-08-09 06:27:00|1342.1|1340.9|1342.3|1341.1|1342.3|1341.1|1342.1|1340.9|2
1628490440000|2021-08-09 06:27:20|1342.4|1341.2|1342.8|1341.6|1342.8|1341.6|1342.4|1341.2|7
1628490450000|2021-08-09 06:27:30|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1628490470000|2021-08-09 06:27:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1628490480000|2021-08-09 06:28:00|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.9|1341.7|10
1628490490000|2021-08-09 06:28:10|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628490510000|2021-08-09 06:28:30|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|1
1628490520000|2021-08-09 06:28:40|1343|1341.8|1343.2|1342|1343.2|1342|1343|1341.8|0
1628490530000|2021-08-09 06:28:50|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|0
1628490560000|2021-08-09 06:29:20|1344|1342.8|1344.2|1343|1344.3|1343.1|1343.9|1342.7|77
1628490570000|2021-08-09 06:29:30|1344|1342.8|1344.2|1343|1344.3|1343.1|1344|1342.8|2
1628490580000|2021-08-09 06:29:40|1344.1|1342.9|1344.2|1343|1344.2|1343|1344|1342.8|0
1628490590000|2021-08-09 06:29:50|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1344.2|1343|2
1628490600000|2021-08-09 06:30:00|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|4
1628490610000|2021-08-09 06:30:10|||||||||3
1628490640000|2021-08-09 06:30:40|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|2
1628490650000|2021-08-09 06:30:50|1343.5|1342.3|1343.7|1342.5|1343.7|1342.5|1343.5|1342.3|11
1628490700000|2021-08-09 06:31:40|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|9
1628490710000|2021-08-09 06:31:50|1343.3|1342.1|1343.5|1342.3|1343.5|1342.3|1343.3|1342.1|3
1628490720000|2021-08-09 06:32:00|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|2
1628490730000|2021-08-09 06:32:10|1343.5|1342.3|1344|1342.8|1344|1342.8|1343.5|1342.3|3
1628490740000|2021-08-09 06:32:20|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.8|1342.6|2
1628490760000|2021-08-09 06:32:40|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1628490770000|2021-08-09 06:32:50|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1628490780000|2021-08-09 06:33:00|1344|1342.8|1344|1342.8|1344|1342.8|1343.8|1342.6|0
1628490790000|2021-08-09 06:33:10|1343.9|1342.7|1343.7|1342.5|1343.9|1342.7|1343.5|1342.3|2
1628490800000|2021-08-09 06:33:20|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|0
1628490810000|2021-08-09 06:33:30|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1628490820000|2021-08-09 06:33:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1628490830000|2021-08-09 06:33:50|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1628490840000|2021-08-09 06:34:00|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|2
1628490850000|2021-08-09 06:34:10|1343.4|1342.2|1343.5|1342.3|1343.7|1342.5|1343.4|1342.2|4
1628490860000|2021-08-09 06:34:20|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|3
1628490900000|2021-08-09 06:35:00|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|2
1628490920000|2021-08-09 06:35:20|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|2
1628490930000|2021-08-09 06:35:30|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|6
1628490950000|2021-08-09 06:35:50|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|2
1628490970000|2021-08-09 06:36:10|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|1
1628490980000|2021-08-09 06:36:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1628490990000|2021-08-09 06:36:30|1344.5|1343.3|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|7
1628491000000|2021-08-09 06:36:40|1344.4|1343.2|1344.2|1343|1344.5|1343.3|1343.8|1342.6|22
1628491020000|2021-08-09 06:37:00|1344.1|1342.9|1344|1342.8|1344.1|1342.9|1344|1342.8|3
1628491030000|2021-08-09 06:37:10|||||||||2
1628491050000|2021-08-09 06:37:30|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1628491060000|2021-08-09 06:37:40|1343.8|1342.6|1344|1342.8|1344|1342.8|1343.8|1342.6|0
1628491070000|2021-08-09 06:37:50|1343.9|1342.7|1343.8|1342.6|1344|1342.8|1343.7|1342.5|3
1628491080000|2021-08-09 06:38:00|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|4
1628491090000|2021-08-09 06:38:10|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.9|1342.7|1
1628491100000|2021-08-09 06:38:20|1343.8|1342.6|1344|1342.8|1344|1342.8|1343.8|1342.6|2
1628491120000|2021-08-09 06:38:40|1344.1|1342.9|1344.8|1343.6|1344.8|1343.6|1344.1|1342.9|10
1628491130000|2021-08-09 06:38:50|||||||||2
1628491140000|2021-08-09 06:39:00|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.8|1343.6|4
1628491150000|2021-08-09 06:39:10|1344.9|1343.7|1344.9|1343.7|1345|1343.8|1344.9|1343.7|1
1628491160000|2021-08-09 06:39:20|1345|1343.8|1345.4|1344.2|1345.5|1344.3|1345|1343.8|16
1628491170000|2021-08-09 06:39:30|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1628491200000|2021-08-09 06:40:00|||||||||3
1628491210000|2021-08-09 06:40:10|1345|1343.8|1345|1343.8|1345.1|1343.9|1345|1343.8|1
1628491220000|2021-08-09 06:40:20|1344.8|1343.6|1345|1343.8|1345|1343.8|1344.8|1343.6|4
1628491240000|2021-08-09 06:40:40|1344.9|1343.7|1344.7|1343.5|1344.9|1343.7|1344.7|1343.5|1
1628491250000|2021-08-09 06:40:50|1344.6|1343.4|1344.7|1343.5|1344.7|1343.5|1344.5|1343.3|1
1628491260000|2021-08-09 06:41:00|1344.9|1343.7|1345|1343.8|1345.1|1343.9|1344.9|1343.7|2
1628491270000|2021-08-09 06:41:10|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|1
1628491280000|2021-08-09 06:41:20|1344.9|1343.7|1344.9|1343.7|1345|1343.8|1344.9|1343.7|0
1628491290000|2021-08-09 06:41:30|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.9|1343.7|0
1628491300000|2021-08-09 06:41:40|1345|1343.8|1344.7|1343.5|1345|1343.8|1344.7|1343.5|2
1628491310000|2021-08-09 06:41:50|1344.8|1343.6|1344.5|1343.3|1344.8|1343.6|1344.5|1343.3|2
1628491320000|2021-08-09 06:42:00|1344.6|1343.4|1344.7|1343.5|1344.7|1343.5|1344.6|1343.4|2
1628491330000|2021-08-09 06:42:10|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|3
1628491340000|2021-08-09 06:42:20|1344.3|1343.1|1344.5|1343.3|1344.5|1343.3|1344.2|1343|0
1628491350000|2021-08-09 06:42:30|1344.3|1343.1|1344.7|1343.5|1344.7|1343.5|1344|1342.8|24
1628491360000|2021-08-09 06:42:40|1344.5|1343.3|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|0
1628491370000|2021-08-09 06:42:50|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|0
1628491380000|2021-08-09 06:43:00|1344|1342.8|1344.3|1343.1|1344.3|1343.1|1344|1342.8|15
1628491390000|2021-08-09 06:43:10|1344.2|1343|1344.3|1343.1|1344.3|1343.1|1344.2|1343|0
1628491400000|2021-08-09 06:43:20|1344.2|1343|1344.3|1343.1|1344.3|1343.1|1344.2|1343|0
1628491450000|2021-08-09 06:44:10|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|1
1628491470000|2021-08-09 06:44:30|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|10
1628491480000|2021-08-09 06:44:40|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|1
1628491490000|2021-08-09 06:44:50|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|1
1628491500000|2021-08-09 06:45:00|1344.3|1343.1|1344.4|1343.2|1344.5|1343.3|1344.3|1343.1|3
1628491510000|2021-08-09 06:45:10|1344.3|1343.1|1344|1342.8|1344.3|1343.1|1344|1342.8|1
1628491520000|2021-08-09 06:45:20|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1628491530000|2021-08-09 06:45:30|1343.7|1342.5|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|2
1628491550000|2021-08-09 06:45:50|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|0
1628491590000|2021-08-09 06:46:30|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|1
1628491600000|2021-08-09 06:46:40|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|6
1628491620000|2021-08-09 06:47:00|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|2
1628491640000|2021-08-09 06:47:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1628491650000|2021-08-09 06:47:30|1343.1|1341.9|1343.3|1342.1|1343.3|1342.1|1343.1|1341.9|1
1628491680000|2021-08-09 06:48:00|1343.5|1342.3|1343.3|1342.1|1343.5|1342.3|1343.3|1342.1|2
1628491690000|2021-08-09 06:48:10|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|0
1628491700000|2021-08-09 06:48:20|1343.5|1342.3|1343.2|1342|1343.5|1342.3|1343.2|1342|0
1628491720000|2021-08-09 06:48:40|1343|1341.8|1343.2|1342|1343.2|1342|1343|1341.8|1
1628491730000|2021-08-09 06:48:50|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|0
1628491740000|2021-08-09 06:49:00|||||||||2
1628491760000|2021-08-09 06:49:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1628491770000|2021-08-09 06:49:30|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|4
1628491780000|2021-08-09 06:49:40|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|0
1628491810000|2021-08-09 06:50:10|1343.4|1342.2|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|0
1628491830000|2021-08-09 06:50:30|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|0
1628491840000|2021-08-09 06:50:40|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|6
1628491860000|2021-08-09 06:51:00|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|2
1628491870000|2021-08-09 06:51:10|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1628491900000|2021-08-09 06:51:40|1343.3|1342.1|1343.5|1342.3|1343.5|1342.3|1343.3|1342.1|1
1628491920000|2021-08-09 06:52:00|||||||||2
1628491940000|2021-08-09 06:52:20|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1628491950000|2021-08-09 06:52:30|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|0
1628491960000|2021-08-09 06:52:40|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1628491970000|2021-08-09 06:52:50|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|0
1628491980000|2021-08-09 06:53:00|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|1
1628492030000|2021-08-09 06:53:50|||||||||1
1628492090000|2021-08-09 06:54:50|||||||||1
1628492100000|2021-08-09 06:55:00|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|4
1628492110000|2021-08-09 06:55:10|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1628492120000|2021-08-09 06:55:20|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1628492130000|2021-08-09 06:55:30|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1628492140000|2021-08-09 06:55:40|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.4|1342.2|0
1628492170000|2021-08-09 06:56:10|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|1
1628492180000|2021-08-09 06:56:20|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1628492220000|2021-08-09 06:57:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1
1628492240000|2021-08-09 06:57:20|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1628492270000|2021-08-09 06:57:50|||||||||1
1628492280000|2021-08-09 06:58:00|||||||||1
1628492290000|2021-08-09 06:58:10|||||||||1
1628492300000|2021-08-09 06:58:20|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1628492310000|2021-08-09 06:58:30|||||||||1
1628492340000|2021-08-09 06:59:00|1344|1342.8|1344|1342.8|1344|1342.8|1343.8|1342.6|2
1628492350000|2021-08-09 06:59:10|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|0
1628492370000|2021-08-09 06:59:30|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1628492400000|2021-08-09 07:00:00|1344|1342.8|1344|1342.8|1344|1342.8|1343.8|1342.6|5
1628492410000|2021-08-09 07:00:10|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.9|1342.7|0
1628492420000|2021-08-09 07:00:20|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.9|1342.7|0
1628492430000|2021-08-09 07:00:30|1343.8|1342.6|1343.5|1342.3|1343.9|1342.7|1343.5|1342.3|3
1628492440000|2021-08-09 07:00:40|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1628492450000|2021-08-09 07:00:50|1343.5|1342.3|1343.7|1342.5|1343.7|1342.5|1343.5|1342.3|1
1628492460000|2021-08-09 07:01:00|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1628492470000|2021-08-09 07:01:10|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1
1628492480000|2021-08-09 07:01:20|1343.8|1342.6|1344|1342.8|1344|1342.8|1343.8|1342.6|6
1628492490000|2021-08-09 07:01:30|1344.3|1343.1|1344.7|1343.5|1344.7|1343.5|1344.3|1343.1|4
1628492500000|2021-08-09 07:01:40|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1628492510000|2021-08-09 07:01:50|||||||||1
1628492520000|2021-08-09 07:02:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1
1628492530000|2021-08-09 07:02:10|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|0
1628492570000|2021-08-09 07:02:50|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|1
1628492580000|2021-08-09 07:03:00|||||||||10
1628492590000|2021-08-09 07:03:10|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|0
1628492630000|2021-08-09 07:03:50|||||||||1
1628492640000|2021-08-09 07:04:00|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|2
1628492650000|2021-08-09 07:04:10|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|1
1628492670000|2021-08-09 07:04:30|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|1
1628492690000|2021-08-09 07:04:50|1344.1|1342.9|1344|1342.8|1344.1|1342.9|1344|1342.8|0
1628492700000|2021-08-09 07:05:00|1344.1|1342.9|1344.3|1343.1|1344.3|1343.1|1344.1|1342.9|3
1628492740000|2021-08-09 07:05:40|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|2
1628492750000|2021-08-09 07:05:50|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|2
1628492760000|2021-08-09 07:06:00|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|1
1628492770000|2021-08-09 07:06:10|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.9|1342.7|3
1628492790000|2021-08-09 07:06:30|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|1
1628492800000|2021-08-09 07:06:40|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.9|1342.7|0
1628492810000|2021-08-09 07:06:50|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|0
1628492820000|2021-08-09 07:07:00|1343.9|1342.7|1343.8|1342.6|1344|1342.8|1343.8|1342.6|1
1628492870000|2021-08-09 07:07:50|1343.7|1342.5|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|5
1628492880000|2021-08-09 07:08:00|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.5|1342.3|5
1628492920000|2021-08-09 07:08:40|1343.7|1342.5|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|3
1628492930000|2021-08-09 07:08:50|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1628492960000|2021-08-09 07:09:20|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|5
1628492980000|2021-08-09 07:09:40|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|1
1628493010000|2021-08-09 07:10:10|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|1
1628493020000|2021-08-09 07:10:20|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|1
1628493030000|2021-08-09 07:10:30|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|1
1628493040000|2021-08-09 07:10:40|1343.3|1342.1|1343.4|1342.2|1343.5|1342.3|1343.3|1342.1|5
1628493050000|2021-08-09 07:10:50|1343.3|1342.1|1343.4|1342.2|1343.5|1342.3|1343.3|1342.1|1
1628493080000|2021-08-09 07:11:20|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|1
1628493090000|2021-08-09 07:11:30|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|0
1628493100000|2021-08-09 07:11:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1628493110000|2021-08-09 07:11:50|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|1
1628493140000|2021-08-09 07:12:20|||||||||3
1628493160000|2021-08-09 07:12:40|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|3
1628493170000|2021-08-09 07:12:50|1343.2|1342|1343|1341.8|1343.2|1342|1343|1341.8|2
1628493180000|2021-08-09 07:13:00|1343.2|1342|1343.2|1342|1343.4|1342.2|1343.2|1342|1
1628493190000|2021-08-09 07:13:10|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628493200000|2021-08-09 07:13:20|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|2
1628493230000|2021-08-09 07:13:50|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|2
1628493240000|2021-08-09 07:14:00|1342.6|1341.4|1342.8|1341.6|1342.8|1341.6|1342.6|1341.4|3
1628493260000|2021-08-09 07:14:20|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|8
1628493290000|2021-08-09 07:14:50|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|0
1628493300000|2021-08-09 07:15:00|1342.6|1341.4|1342.9|1341.7|1342.9|1341.7|1342.6|1341.4|3
1628493320000|2021-08-09 07:15:20|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1628493330000|2021-08-09 07:15:30|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.9|1341.7|2
1628493340000|2021-08-09 07:15:40|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|1
1628493350000|2021-08-09 07:15:50|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628493360000|2021-08-09 07:16:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|1
1628493380000|2021-08-09 07:16:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628493390000|2021-08-09 07:16:30|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1628493400000|2021-08-09 07:16:40|1342.8|1341.6|1342.9|1341.7|1343|1341.8|1342.8|1341.6|1
1628493410000|2021-08-09 07:16:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1628493420000|2021-08-09 07:17:00|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1
1628493440000|2021-08-09 07:17:20|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1628493480000|2021-08-09 07:18:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|4
1628493510000|2021-08-09 07:18:30|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|1
1628493550000|2021-08-09 07:19:10|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628493580000|2021-08-09 07:19:40|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|2
1628493590000|2021-08-09 07:19:50|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|2
1628493600000|2021-08-09 07:20:00|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|0
1628493620000|2021-08-09 07:20:20|1343|1341.8|1343|1341.8|1343|1341.8|1342.9|1341.7|1
1628493650000|2021-08-09 07:20:50|||||||||1
1628493660000|2021-08-09 07:21:00|1343.2|1342|1343.2|1342|1343.2|1342|1343|1341.8|3
1628493670000|2021-08-09 07:21:10|1343|1341.8|1343.2|1342|1343.2|1342|1343|1341.8|0
1628493680000|2021-08-09 07:21:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628493720000|2021-08-09 07:22:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|1
1628493740000|2021-08-09 07:22:20|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|0
1628493780000|2021-08-09 07:23:00|||||||||1
1628493820000|2021-08-09 07:23:40|||||||||1
1628493840000|2021-08-09 07:24:00|1343.2|1342|1343|1341.8|1343.3|1342.1|1343|1341.8|3
1628493850000|2021-08-09 07:24:10|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|2
1628493890000|2021-08-09 07:24:50|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628493900000|2021-08-09 07:25:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|2
1628493910000|2021-08-09 07:25:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1
1628494040000|2021-08-09 07:27:20|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|2
1628494050000|2021-08-09 07:27:30|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|2
1628494080000|2021-08-09 07:28:00|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|5
1628494130000|2021-08-09 07:28:50|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|2
1628494140000|2021-08-09 07:29:00|||||||||1
1628494190000|2021-08-09 07:29:50|||||||||1
1628494200000|2021-08-09 07:30:00|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|5
1628494210000|2021-08-09 07:30:10|||||||||1
1628494240000|2021-08-09 07:30:40|1343.3|1342.1|1343.7|1342.5|1343.7|1342.5|1343.3|1342.1|10
1628494250000|2021-08-09 07:30:50|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|0
1628494260000|2021-08-09 07:31:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1
1628494280000|2021-08-09 07:31:20|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|0
1628494320000|2021-08-09 07:32:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|2
1628494350000|2021-08-09 07:32:30|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1628494380000|2021-08-09 07:33:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|4
1628494400000|2021-08-09 07:33:20|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1628494430000|2021-08-09 07:33:50|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1
1628494440000|2021-08-09 07:34:00|1344|1342.8|1344.3|1343.1|1344.3|1343.1|1344|1342.8|11
1628494480000|2021-08-09 07:34:40|1344.2|1343|1344|1342.8|1344.2|1343|1344|1342.8|6
1628494500000|2021-08-09 07:35:00|1343.7|1342.5|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|3
1628494530000|2021-08-09 07:35:30|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|2
1628494550000|2021-08-09 07:35:50|1343.5|1342.3|1343.7|1342.5|1343.7|1342.5|1343.5|1342.3|1
1628494580000|2021-08-09 07:36:20|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|1
1628494610000|2021-08-09 07:36:50|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|2
1628494620000|2021-08-09 07:37:00|1343.3|1342.1|1343.1|1341.9|1343.3|1342.1|1343|1341.8|18
1628494630000|2021-08-09 07:37:10|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1628494660000|2021-08-09 07:37:40|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|13
1628494680000|2021-08-09 07:38:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|4
1628494700000|2021-08-09 07:38:20|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|0
1628494730000|2021-08-09 07:38:50|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|8
1628494740000|2021-08-09 07:39:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|3
1628494760000|2021-08-09 07:39:20|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1628494790000|2021-08-09 07:39:50|||||||||1
1628494810000|2021-08-09 07:40:10|||||||||1
1628494820000|2021-08-09 07:40:20|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.5|1341.3|2
1628494860000|2021-08-09 07:41:00|||||||||1
1628494880000|2021-08-09 07:41:20|||||||||1
1628494900000|2021-08-09 07:41:40|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|2
1628494910000|2021-08-09 07:41:50|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|2
1628494920000|2021-08-09 07:42:00|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|1
1628494930000|2021-08-09 07:42:10|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|4
1628494940000|2021-08-09 07:42:20|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|1
1628494950000|2021-08-09 07:42:30|1342.1|1340.9|1341.8|1340.6|1342.1|1340.9|1341.8|1340.6|12
1628494990000|2021-08-09 07:43:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1
1628495010000|2021-08-09 07:43:30|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|7
1628495020000|2021-08-09 07:43:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628495030000|2021-08-09 07:43:50|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1
1628495040000|2021-08-09 07:44:00|||||||||3
1628495060000|2021-08-09 07:44:20|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|0
1628495070000|2021-08-09 07:44:30|1341.6|1340.4|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|1
1628495100000|2021-08-09 07:45:00|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|1
1628495120000|2021-08-09 07:45:20|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|0
1628495130000|2021-08-09 07:45:30|1341.5|1340.3|1341.8|1340.6|1341.8|1340.6|1341.5|1340.3|4
1628495170000|2021-08-09 07:46:10|||||||||2
1628495200000|2021-08-09 07:46:40|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|43
1628495220000|2021-08-09 07:47:00|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|43
1628495230000|2021-08-09 07:47:10|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|24
1628495240000|2021-08-09 07:47:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628495250000|2021-08-09 07:47:30|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|21
1628495280000|2021-08-09 07:48:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|3
1628495290000|2021-08-09 07:48:10|1340.8|1339.6|1341|1339.8|1341|1339.8|1340.8|1339.6|0
1628495300000|2021-08-09 07:48:20|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1341.1|1339.9|4
1628495310000|2021-08-09 07:48:30|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|1
1628495320000|2021-08-09 07:48:40|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341|1339.8|0
1628495330000|2021-08-09 07:48:50|||||||||1
1628495340000|2021-08-09 07:49:00|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1628495390000|2021-08-09 07:49:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1
1628495410000|2021-08-09 07:50:10|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|11
1628495440000|2021-08-09 07:50:40|||||||||2
1628495450000|2021-08-09 07:50:50|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628495460000|2021-08-09 07:51:00|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|2
1628495470000|2021-08-09 07:51:10|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|2
1628495480000|2021-08-09 07:51:20|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|3
1628495490000|2021-08-09 07:51:30|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|2
1628495500000|2021-08-09 07:51:40|1341.6|1340.4|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|1
1628495510000|2021-08-09 07:51:50|||||||||1
1628495520000|2021-08-09 07:52:00|1341.6|1340.4|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|2
1628495530000|2021-08-09 07:52:10|||||||||2
1628495540000|2021-08-09 07:52:20|||||||||1
1628495570000|2021-08-09 07:52:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1628495580000|2021-08-09 07:53:00|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|1
1628495600000|2021-08-09 07:53:20|||||||||1
1628495620000|2021-08-09 07:53:40|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1628495630000|2021-08-09 07:53:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628495640000|2021-08-09 07:54:00|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1628495660000|2021-08-09 07:54:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628495710000|2021-08-09 07:55:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1628495740000|2021-08-09 07:55:40|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.4|1340.2|10
1628495750000|2021-08-09 07:55:50|||||||||2
1628495760000|2021-08-09 07:56:00|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|4
1628495770000|2021-08-09 07:56:10|||||||||2
1628495780000|2021-08-09 07:56:20|||||||||1
1628495790000|2021-08-09 07:56:30|||||||||1
1628495800000|2021-08-09 07:56:40|||||||||2
1628495810000|2021-08-09 07:56:50|||||||||2
1628495820000|2021-08-09 07:57:00|1341.8|1340.6|1341.4|1340.2|1341.8|1340.6|1341.4|1340.2|3
1628495840000|2021-08-09 07:57:20|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|1
1628495870000|2021-08-09 07:57:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628495880000|2021-08-09 07:58:00|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|0
1628495890000|2021-08-09 07:58:10|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|0
1628495940000|2021-08-09 07:59:00|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628495960000|2021-08-09 07:59:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1
1628496000000|2021-08-09 08:00:00|1341.4|1340.2|1340.9|1339.7|1341.4|1340.2|1340.8|1339.6|9
1628496010000|2021-08-09 08:00:10|1341|1339.8|1341.3|1340.1|1341.5|1340.3|1341|1339.8|2
1628496020000|2021-08-09 08:00:20|1341.4|1340.2|1341.3|1340.1|1341.6|1340.4|1341.3|1340.1|5
1628496030000|2021-08-09 08:00:30|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1628496040000|2021-08-09 08:00:40|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|0
1628496060000|2021-08-09 08:01:00|1341.3|1340.1|1340.9|1339.7|1341.3|1340.1|1340.9|1339.7|5
1628496110000|2021-08-09 08:01:50|||||||||2
1628496120000|2021-08-09 08:02:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|8
1628496130000|2021-08-09 08:02:10|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|2
1628496140000|2021-08-09 08:02:20|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|10
1628496150000|2021-08-09 08:02:30|1340.4|1339.2|1340.3|1339.1|1340.5|1339.3|1340.2|1339|4
1628496170000|2021-08-09 08:02:50|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1339.9|1338.7|1
1628496180000|2021-08-09 08:03:00|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|1
1628496190000|2021-08-09 08:03:10|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|14
1628496200000|2021-08-09 08:03:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|10
1628496220000|2021-08-09 08:03:40|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|0
1628496230000|2021-08-09 08:03:50|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|1
1628496240000|2021-08-09 08:04:00|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|3
1628496250000|2021-08-09 08:04:10|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|1
1628496260000|2021-08-09 08:04:20|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|9
1628496270000|2021-08-09 08:04:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628496280000|2021-08-09 08:04:40|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|0
1628496290000|2021-08-09 08:04:50|1339.5|1338.3|1338.9|1337.7|1339.5|1338.3|1338.9|1337.7|45
1628496300000|2021-08-09 08:05:00|1338.8|1337.6|1338.4|1337.2|1339.1|1337.9|1338.3|1337.1|20
1628496310000|2021-08-09 08:05:10|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|1
1628496320000|2021-08-09 08:05:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|0
1628496330000|2021-08-09 08:05:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|1
1628496340000|2021-08-09 08:05:40|1338.4|1337.2|1338.6|1337.4|1338.7|1337.5|1338.4|1337.2|2
1628496350000|2021-08-09 08:05:50|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|1
1628496360000|2021-08-09 08:06:00|1338.6|1337.4|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|4
1628496370000|2021-08-09 08:06:10|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|2
1628496380000|2021-08-09 08:06:20|1338.2|1337|1338.2|1337|1338.2|1337|1338|1336.8|16
1628496390000|2021-08-09 08:06:30|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|2
1628496400000|2021-08-09 08:06:40|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|0
1628496410000|2021-08-09 08:06:50|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|2
1628496420000|2021-08-09 08:07:00|1338.7|1337.5|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|1
1628496450000|2021-08-09 08:07:30|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|0
1628496460000|2021-08-09 08:07:40|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|3
1628496480000|2021-08-09 08:08:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628496490000|2021-08-09 08:08:10|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|1
1628496540000|2021-08-09 08:09:00|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338|1336.8|6
1628496550000|2021-08-09 08:09:10|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|1
1628496560000|2021-08-09 08:09:20|1338.1|1336.9|1338.2|1337|1338.2|1337|1337.8|1336.6|10
1628496570000|2021-08-09 08:09:30|1338.3|1337.1|1338.4|1337.2|1338.5|1337.3|1338.3|1337.1|5
1628496580000|2021-08-09 08:09:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628496600000|2021-08-09 08:10:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628496610000|2021-08-09 08:10:10|1338.5|1337.3|1338.2|1337|1338.5|1337.3|1338.2|1337|3
1628496620000|2021-08-09 08:10:20|1338|1336.8|1338.2|1337|1338.2|1337|1338|1336.8|2
1628496640000|2021-08-09 08:10:40|1338.1|1336.9|1338.2|1337|1338.3|1337.1|1338|1336.8|2
1628496650000|2021-08-09 08:10:50|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|0
1628496660000|2021-08-09 08:11:00|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|2
1628496670000|2021-08-09 08:11:10|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|1
1628496680000|2021-08-09 08:11:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|10
1628496690000|2021-08-09 08:11:30|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|0
1628496700000|2021-08-09 08:11:40|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|1
1628496710000|2021-08-09 08:11:50|1338|1336.8|1338.1|1336.9|1338.3|1337.1|1338|1336.8|3
1628496720000|2021-08-09 08:12:00|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|2
1628496730000|2021-08-09 08:12:10|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.2|1337|3
1628496750000|2021-08-09 08:12:30|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|1
1628496770000|2021-08-09 08:12:50|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|8
1628496780000|2021-08-09 08:13:00|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|3
1628496790000|2021-08-09 08:13:10|1338.5|1337.3|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|4
1628496800000|2021-08-09 08:13:20|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|0
1628496820000|2021-08-09 08:13:40|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|2
1628496830000|2021-08-09 08:13:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|3
1628496840000|2021-08-09 08:14:00|1338.9|1337.7|1338.5|1337.3|1338.9|1337.7|1338.3|1337.1|3
1628496870000|2021-08-09 08:14:30|1338.4|1337.2|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|3
1628496880000|2021-08-09 08:14:40|1338.5|1337.3|1338.9|1337.7|1338.9|1337.7|1338.5|1337.3|5
1628496890000|2021-08-09 08:14:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628496900000|2021-08-09 08:15:00|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.7|1337.5|5
1628496920000|2021-08-09 08:15:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|2
1628496930000|2021-08-09 08:15:30|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|0
1628496950000|2021-08-09 08:15:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628496960000|2021-08-09 08:16:00|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|2
1628496980000|2021-08-09 08:16:20|1339.4|1338.2|1339.2|1338|1339.5|1338.3|1339.2|1338|2
1628496990000|2021-08-09 08:16:30|1339.3|1338.1|1339.1|1337.9|1339.4|1338.2|1339.1|1337.9|10
1628497000000|2021-08-09 08:16:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|2
1628497010000|2021-08-09 08:16:50|||||||||1
1628497020000|2021-08-09 08:17:00|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|3
1628497040000|2021-08-09 08:17:20|||||||||6
1628497050000|2021-08-09 08:17:30|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|25
1628497070000|2021-08-09 08:17:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|11
1628497080000|2021-08-09 08:18:00|1338.2|1337|1338.2|1337|1338.2|1337|1338|1336.8|9
1628497090000|2021-08-09 08:18:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628497110000|2021-08-09 08:18:30|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|1
1628497120000|2021-08-09 08:18:40|1338.2|1337|1337.8|1336.6|1338.2|1337|1337.8|1336.6|7
1628497130000|2021-08-09 08:18:50|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|2
1628497140000|2021-08-09 08:19:00|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|2
1628497150000|2021-08-09 08:19:10|||||||||2
1628497160000|2021-08-09 08:19:20|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|5
1628497170000|2021-08-09 08:19:30|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|1
1628497190000|2021-08-09 08:19:50|1338.2|1337|1338.9|1337.7|1339|1337.8|1338.2|1337|8
1628497200000|2021-08-09 08:20:00|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.8|1337.6|1
1628497210000|2021-08-09 08:20:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628497230000|2021-08-09 08:20:30|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|2
1628497260000|2021-08-09 08:21:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|4
1628497290000|2021-08-09 08:21:30|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|1
1628497310000|2021-08-09 08:21:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|3
1628497320000|2021-08-09 08:22:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1628497330000|2021-08-09 08:22:10|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|5
1628497360000|2021-08-09 08:22:40|||||||||1
1628497380000|2021-08-09 08:23:00|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|2
1628497390000|2021-08-09 08:23:10|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|0
1628497410000|2021-08-09 08:23:30|||||||||2
1628497440000|2021-08-09 08:24:00|1338.5|1337.3|1338.2|1337|1338.5|1337.3|1338.2|1337|21
1628497450000|2021-08-09 08:24:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|2
1628497460000|2021-08-09 08:24:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|2
1628497490000|2021-08-09 08:24:50|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|1
1628497500000|2021-08-09 08:25:00|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|15
1628497510000|2021-08-09 08:25:10|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|0
1628497530000|2021-08-09 08:25:30|1337.9|1336.7|1338|1336.8|1338.1|1336.9|1337.9|1336.7|1
1628497560000|2021-08-09 08:26:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628497570000|2021-08-09 08:26:10|1337.8|1336.6|1338.1|1336.9|1338.1|1336.9|1337.8|1336.6|3
1628497590000|2021-08-09 08:26:30|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628497610000|2021-08-09 08:26:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|2
1628497620000|2021-08-09 08:27:00|||||||||1
1628497640000|2021-08-09 08:27:20|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|3
1628497660000|2021-08-09 08:27:40|||||||||1
1628497670000|2021-08-09 08:27:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|3
1628497680000|2021-08-09 08:28:00|1337.3|1336.1|1336.8|1335.6|1337.3|1336.1|1336.8|1335.6|111
1628497690000|2021-08-09 08:28:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|15
1628497710000|2021-08-09 08:28:30|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|3
1628497720000|2021-08-09 08:28:40|1337.3|1336.1|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|7
1628497740000|2021-08-09 08:29:00|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|1
1628497750000|2021-08-09 08:29:10|||||||||2
1628497770000|2021-08-09 08:29:30|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|1
1628497790000|2021-08-09 08:29:50|1337.3|1336.1|1337|1335.8|1337.4|1336.2|1337|1335.8|8
1628497800000|2021-08-09 08:30:00|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1628497810000|2021-08-09 08:30:10|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1628497820000|2021-08-09 08:30:20|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|0
1628497830000|2021-08-09 08:30:30|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|8
1628497840000|2021-08-09 08:30:40|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|0
1628497850000|2021-08-09 08:30:50|||||||||1
1628497860000|2021-08-09 08:31:00|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.5|1335.3|68
1628497870000|2021-08-09 08:31:10|1337|1335.8|1336.7|1335.5|1337|1335.8|1336.7|1335.5|1
1628497880000|2021-08-09 08:31:20|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|1
1628497890000|2021-08-09 08:31:30|1336.5|1335.3|1336.7|1335.5|1336.9|1335.7|1336.5|1335.3|5
1628497900000|2021-08-09 08:31:40|1336.9|1335.7|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|19
1628497910000|2021-08-09 08:31:50|1336.6|1335.4|1336.7|1335.5|1336.8|1335.6|1336.5|1335.3|11
1628497920000|2021-08-09 08:32:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1628497930000|2021-08-09 08:32:10|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|15
1628497940000|2021-08-09 08:32:20|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.6|1335.4|8
1628497950000|2021-08-09 08:32:30|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|1
1628497960000|2021-08-09 08:32:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628497980000|2021-08-09 08:33:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628497990000|2021-08-09 08:33:10|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|2
1628498020000|2021-08-09 08:33:40|1336.8|1335.6|1336.9|1335.7|1337|1335.8|1336.8|1335.6|3
1628498030000|2021-08-09 08:33:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628498040000|2021-08-09 08:34:00|1336.9|1335.7|1336.5|1335.3|1337|1335.8|1336.5|1335.3|14
1628498050000|2021-08-09 08:34:10|||||||||1
1628498090000|2021-08-09 08:34:50|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|3
1628498100000|2021-08-09 08:35:00|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|4
1628498110000|2021-08-09 08:35:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|6
1628498170000|2021-08-09 08:36:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1628498180000|2021-08-09 08:36:20|||||||||1
1628498200000|2021-08-09 08:36:40|||||||||1
1628498210000|2021-08-09 08:36:50|||||||||2
1628498220000|2021-08-09 08:37:00|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|3
1628498230000|2021-08-09 08:37:10|||||||||1
1628498250000|2021-08-09 08:37:30|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|20
1628498290000|2021-08-09 08:38:10|||||||||14
1628498300000|2021-08-09 08:38:20|||||||||5
1628498310000|2021-08-09 08:38:30|||||||||18
1628498320000|2021-08-09 08:38:40|||||||||1
1628498330000|2021-08-09 08:38:50|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1628498340000|2021-08-09 08:39:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|9
1628498350000|2021-08-09 08:39:10|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|3
1628498360000|2021-08-09 08:39:20|1335.8|1334.6|1335.8|1334.6|1336|1334.8|1335.8|1334.6|2
1628498370000|2021-08-09 08:39:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|4
1628498380000|2021-08-09 08:39:40|1336.1|1334.9|1336.2|1335|1336.3|1335.1|1336.1|1334.9|2
1628498390000|2021-08-09 08:39:50|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|1
1628498420000|2021-08-09 08:40:20|1336|1334.8|1336.3|1335.1|1336.3|1335.1|1336|1334.8|3
1628498430000|2021-08-09 08:40:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1628498440000|2021-08-09 08:40:40|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|5
1628498450000|2021-08-09 08:40:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|3
1628498460000|2021-08-09 08:41:00|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|2
1628498470000|2021-08-09 08:41:10|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1628498480000|2021-08-09 08:41:20|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|1
1628498490000|2021-08-09 08:41:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|2
1628498500000|2021-08-09 08:41:40|1336.5|1335.3|1336.6|1335.4|1336.7|1335.5|1336.3|1335.1|2
1628498510000|2021-08-09 08:41:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628498530000|2021-08-09 08:42:10|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|1
1628498540000|2021-08-09 08:42:20|1336.6|1335.4|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|0
1628498550000|2021-08-09 08:42:30|1336.7|1335.5|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|1
1628498560000|2021-08-09 08:42:40|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1628498580000|2021-08-09 08:43:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628498590000|2021-08-09 08:43:10|||||||||1
1628498600000|2021-08-09 08:43:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|2
1628498610000|2021-08-09 08:43:30|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|1
1628498620000|2021-08-09 08:43:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628498630000|2021-08-09 08:43:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628498640000|2021-08-09 08:44:00|1336.8|1335.6|1336.5|1335.3|1336.8|1335.6|1336.5|1335.3|3
1628498670000|2021-08-09 08:44:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|3
1628498700000|2021-08-09 08:45:00|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|3
1628498710000|2021-08-09 08:45:10|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|1
1628498720000|2021-08-09 08:45:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628498740000|2021-08-09 08:45:40|1336.6|1335.4|1336.9|1335.7|1336.9|1335.7|1336.5|1335.3|3
1628498750000|2021-08-09 08:45:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628498760000|2021-08-09 08:46:00|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|1
1628498770000|2021-08-09 08:46:10|||||||||1
1628498780000|2021-08-09 08:46:20|1336.8|1335.6|1336.8|1335.6|1337|1335.8|1336.8|1335.6|3
1628498790000|2021-08-09 08:46:30|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|1
1628498800000|2021-08-09 08:46:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628498810000|2021-08-09 08:46:50|1337|1335.8|1337.4|1336.2|1337.5|1336.3|1337|1335.8|16
1628498820000|2021-08-09 08:47:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|2
1628498840000|2021-08-09 08:47:20|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|1
1628498860000|2021-08-09 08:47:40|1337.2|1336|1337.5|1336.3|1337.5|1336.3|1337.2|1336|3
1628498870000|2021-08-09 08:47:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628498880000|2021-08-09 08:48:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|0
1628498900000|2021-08-09 08:48:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1628498920000|2021-08-09 08:48:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|3
1628498930000|2021-08-09 08:48:50|1337.1|1335.9|1337|1335.8|1337.2|1336|1337|1335.8|1
1628498940000|2021-08-09 08:49:00|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|4
1628498950000|2021-08-09 08:49:10|1336.9|1335.7|1337.2|1336|1337.2|1336|1336.9|1335.7|1
1628498960000|2021-08-09 08:49:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628498980000|2021-08-09 08:49:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628499000000|2021-08-09 08:50:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|9
1628499010000|2021-08-09 08:50:10|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|0
1628499030000|2021-08-09 08:50:30|1337.4|1336.2|1337.2|1336|1337.4|1336.2|1337.2|1336|3
1628499050000|2021-08-09 08:50:50|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1336.9|1335.7|1
1628499060000|2021-08-09 08:51:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628499090000|2021-08-09 08:51:30|||||||||3
1628499100000|2021-08-09 08:51:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628499110000|2021-08-09 08:51:50|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|5
1628499130000|2021-08-09 08:52:10|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|1
1628499150000|2021-08-09 08:52:30|||||||||1
1628499160000|2021-08-09 08:52:40|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1628499170000|2021-08-09 08:52:50|||||||||1
1628499180000|2021-08-09 08:53:00|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|1
1628499190000|2021-08-09 08:53:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628499200000|2021-08-09 08:53:20|||||||||1
1628499210000|2021-08-09 08:53:30|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|2
1628499220000|2021-08-09 08:53:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628499230000|2021-08-09 08:53:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628499240000|2021-08-09 08:54:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628499250000|2021-08-09 08:54:10|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|2
1628499260000|2021-08-09 08:54:20|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|0
1628499300000|2021-08-09 08:55:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628499320000|2021-08-09 08:55:20|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.8|1335.6|1
1628499360000|2021-08-09 08:56:00|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|3
1628499370000|2021-08-09 08:56:10|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|2
1628499380000|2021-08-09 08:56:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|2
1628499420000|2021-08-09 08:57:00|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|2
1628499430000|2021-08-09 08:57:10|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|1
1628499440000|2021-08-09 08:57:20|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|3
1628499460000|2021-08-09 08:57:40|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|12
1628499470000|2021-08-09 08:57:50|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1628499490000|2021-08-09 08:58:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628499500000|2021-08-09 08:58:20|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|1
1628499520000|2021-08-09 08:58:40|||||||||1
1628499530000|2021-08-09 08:58:50|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|4
1628499540000|2021-08-09 08:59:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1628499580000|2021-08-09 08:59:40|||||||||2
1628499590000|2021-08-09 08:59:50|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|2
1628499600000|2021-08-09 09:00:00|||||||||1
1628499630000|2021-08-09 09:00:30|1335.4|1334.2|1334.8|1333.6|1335.4|1334.2|1334.7|1333.5|70
1628499640000|2021-08-09 09:00:40|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.6|1333.4|19
1628499650000|2021-08-09 09:00:50|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|4
1628499660000|2021-08-09 09:01:00|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|0
1628499670000|2021-08-09 09:01:10|1334.8|1333.6|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|4
1628499680000|2021-08-09 09:01:20|1334.4|1333.2|1333.9|1332.7|1334.4|1333.2|1333.9|1332.7|13
1628499690000|2021-08-09 09:01:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1628499700000|2021-08-09 09:01:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|10
1628499710000|2021-08-09 09:01:50|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|8
1628499720000|2021-08-09 09:02:00|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|4
1628499730000|2021-08-09 09:02:10|1333.8|1332.6|1333.6|1332.4|1333.9|1332.7|1333.5|1332.3|21
1628499740000|2021-08-09 09:02:20|1333.7|1332.5|1333.7|1332.5|1333.8|1332.6|1333.5|1332.3|4
1628499750000|2021-08-09 09:02:30|||||||||5
1628499760000|2021-08-09 09:02:40|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|13
1628499770000|2021-08-09 09:02:50|1333.3|1332.1|1333.7|1332.5|1333.7|1332.5|1333.3|1332.1|28
1628499780000|2021-08-09 09:03:00|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|14
1628499790000|2021-08-09 09:03:10|||||||||10
1628499830000|2021-08-09 09:03:50|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|6
1628499840000|2021-08-09 09:04:00|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|1
1628499860000|2021-08-09 09:04:20|1333.8|1332.6|1334.2|1333|1334.3|1333.1|1333.8|1332.6|14
1628499870000|2021-08-09 09:04:30|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1628499880000|2021-08-09 09:04:40|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|24
1628499890000|2021-08-09 09:04:50|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|0
1628499900000|2021-08-09 09:05:00|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|5
1628499910000|2021-08-09 09:05:10|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|1
1628499920000|2021-08-09 09:05:20|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|2
1628499930000|2021-08-09 09:05:30|||||||||1
1628499940000|2021-08-09 09:05:40|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|1
1628499980000|2021-08-09 09:06:20|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|2
1628499990000|2021-08-09 09:06:30|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|0
1628500020000|2021-08-09 09:07:00|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|2
1628500030000|2021-08-09 09:07:10|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|1
1628500040000|2021-08-09 09:07:20|1334.8|1333.6|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|14
1628500060000|2021-08-09 09:07:40|||||||||1
1628500070000|2021-08-09 09:07:50|||||||||1
1628500080000|2021-08-09 09:08:00|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|3
1628500090000|2021-08-09 09:08:10|1334.8|1333.6|1335.4|1334.2|1335.4|1334.2|1334.8|1333.6|9
1628500100000|2021-08-09 09:08:20|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|2
1628500130000|2021-08-09 09:08:50|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|2
1628500150000|2021-08-09 09:09:10|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|3
1628500160000|2021-08-09 09:09:20|1335.2|1334|1335.2|1334|1335.3|1334.1|1335.1|1333.9|3
1628500170000|2021-08-09 09:09:30|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1628500190000|2021-08-09 09:09:50|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|6
1628500200000|2021-08-09 09:10:00|||||||||1
1628500210000|2021-08-09 09:10:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|1
1628500230000|2021-08-09 09:10:30|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|3
1628500240000|2021-08-09 09:10:40|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|2
1628500260000|2021-08-09 09:11:00|||||||||1
1628500280000|2021-08-09 09:11:20|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|1
1628500310000|2021-08-09 09:11:50|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|2
1628500340000|2021-08-09 09:12:20|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|18
1628500380000|2021-08-09 09:13:00|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|2
1628500410000|2021-08-09 09:13:30|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|11
1628500420000|2021-08-09 09:13:40|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|0
1628500440000|2021-08-09 09:14:00|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|4
1628500450000|2021-08-09 09:14:10|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|35
1628500480000|2021-08-09 09:14:40|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|14
1628500500000|2021-08-09 09:15:00|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|4
1628500510000|2021-08-09 09:15:10|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|25
1628500530000|2021-08-09 09:15:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1628500540000|2021-08-09 09:15:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1628500560000|2021-08-09 09:16:00|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|2
1628500580000|2021-08-09 09:16:20|1335.3|1334.1|1335.8|1334.6|1335.8|1334.6|1335.2|1334|16
1628500590000|2021-08-09 09:16:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|1
1628500600000|2021-08-09 09:16:40|||||||||1
1628500610000|2021-08-09 09:16:50|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|10
1628500620000|2021-08-09 09:17:00|1336.4|1335.2|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|13
1628500640000|2021-08-09 09:17:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|4
1628500650000|2021-08-09 09:17:30|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|1
1628500660000|2021-08-09 09:17:40|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|15
1628500670000|2021-08-09 09:17:50|1336.7|1335.5|1337|1335.8|1337|1335.8|1336.7|1335.5|8
1628500680000|2021-08-09 09:18:00|1337.2|1336|1337|1335.8|1337.3|1336.1|1337|1335.8|6
1628500690000|2021-08-09 09:18:10|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|4
1628500700000|2021-08-09 09:18:20|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|7
1628500710000|2021-08-09 09:18:30|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|1
1628500720000|2021-08-09 09:18:40|1337.3|1336.1|1337.8|1336.6|1337.8|1336.6|1337.3|1336.1|7
1628500730000|2021-08-09 09:18:50|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|7
1628500740000|2021-08-09 09:19:00|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|0
1628500750000|2021-08-09 09:19:10|1338.1|1336.9|1337.5|1336.3|1338.1|1336.9|1337.5|1336.3|13
1628500760000|2021-08-09 09:19:20|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|1
1628500770000|2021-08-09 09:19:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628500790000|2021-08-09 09:19:50|||||||||10
1628500800000|2021-08-09 09:20:00|||||||||2
1628500830000|2021-08-09 09:20:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|11
1628500860000|2021-08-09 09:21:00|||||||||6
1628500880000|2021-08-09 09:21:20|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|2
1628500890000|2021-08-09 09:21:30|||||||||2
1628500900000|2021-08-09 09:21:40|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|3
1628500920000|2021-08-09 09:22:00|||||||||2
1628500930000|2021-08-09 09:22:10|1337.3|1336.1|1337|1335.8|1337.3|1336.1|1337|1335.8|6
1628500960000|2021-08-09 09:22:40|||||||||1
1628500970000|2021-08-09 09:22:50|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|3
1628500980000|2021-08-09 09:23:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|2
1628501000000|2021-08-09 09:23:20|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628501010000|2021-08-09 09:23:30|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.8|1335.6|3
1628501020000|2021-08-09 09:23:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628501050000|2021-08-09 09:24:10|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1628501060000|2021-08-09 09:24:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628501070000|2021-08-09 09:24:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628501090000|2021-08-09 09:24:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|3
1628501100000|2021-08-09 09:25:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628501110000|2021-08-09 09:25:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628501120000|2021-08-09 09:25:20|||||||||1
1628501130000|2021-08-09 09:25:30|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|2
1628501150000|2021-08-09 09:25:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628501160000|2021-08-09 09:26:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.6|1335.4|2
1628501190000|2021-08-09 09:26:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628501200000|2021-08-09 09:26:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628501210000|2021-08-09 09:26:50|1336.5|1335.3|1337|1335.8|1337|1335.8|1336.5|1335.3|33
1628501220000|2021-08-09 09:27:00|||||||||1
1628501260000|2021-08-09 09:27:40|||||||||1
1628501280000|2021-08-09 09:28:00|||||||||2
1628501290000|2021-08-09 09:28:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|2
1628501310000|2021-08-09 09:28:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628501320000|2021-08-09 09:28:40|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|1
1628501330000|2021-08-09 09:28:50|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1628501350000|2021-08-09 09:29:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|3
1628501360000|2021-08-09 09:29:20|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628501380000|2021-08-09 09:29:40|||||||||1
1628501390000|2021-08-09 09:29:50|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|2
1628501400000|2021-08-09 09:30:00|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337|1335.8|2
1628501410000|2021-08-09 09:30:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|3
1628501420000|2021-08-09 09:30:20|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.2|1336|9
1628501430000|2021-08-09 09:30:30|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|3
1628501450000|2021-08-09 09:30:50|1337.2|1336|1337.8|1336.6|1338.1|1336.9|1337|1335.8|19
1628501460000|2021-08-09 09:31:00|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|1
1628501510000|2021-08-09 09:31:50|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|2
1628501540000|2021-08-09 09:32:20|1338|1336.8|1338.2|1337|1338.2|1337|1338|1336.8|7
1628501550000|2021-08-09 09:32:30|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|0
1628501580000|2021-08-09 09:33:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628501590000|2021-08-09 09:33:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|8
1628501600000|2021-08-09 09:33:20|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628501620000|2021-08-09 09:33:40|||||||||1
1628501630000|2021-08-09 09:33:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|2
1628501640000|2021-08-09 09:34:00|1337.8|1336.6|1338.3|1337.1|1338.3|1337.1|1337.8|1336.6|15
1628501650000|2021-08-09 09:34:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|10
1628501680000|2021-08-09 09:34:40|1338.3|1337.1|1337.7|1336.5|1338.3|1337.1|1337.7|1336.5|18
1628501690000|2021-08-09 09:34:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628501700000|2021-08-09 09:35:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|2
1628501710000|2021-08-09 09:35:10|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|11
1628501730000|2021-08-09 09:35:30|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|0
1628501740000|2021-08-09 09:35:40|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|0
1628501750000|2021-08-09 09:35:50|1337.8|1336.6|1337.1|1335.9|1337.8|1336.6|1337.1|1335.9|15
1628501760000|2021-08-09 09:36:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|1
1628501790000|2021-08-09 09:36:30|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|2
1628501810000|2021-08-09 09:36:50|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|0
1628501820000|2021-08-09 09:37:00|1337.3|1336.1|1336.8|1335.6|1337.3|1336.1|1336.8|1335.6|0
1628501840000|2021-08-09 09:37:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|3
1628501870000|2021-08-09 09:37:50|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628501880000|2021-08-09 09:38:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|4
1628501890000|2021-08-09 09:38:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628501900000|2021-08-09 09:38:20|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|3
1628501910000|2021-08-09 09:38:30|1337.5|1336.3|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|7
1628501930000|2021-08-09 09:38:50|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|1
1628501940000|2021-08-09 09:39:00|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|1
1628501950000|2021-08-09 09:39:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628501960000|2021-08-09 09:39:20|1337.5|1336.3|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|1
1628502000000|2021-08-09 09:40:00|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|3
1628502010000|2021-08-09 09:40:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|2
1628502020000|2021-08-09 09:40:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628502030000|2021-08-09 09:40:30|1337|1335.8|1336.6|1335.4|1337|1335.8|1336.6|1335.4|5
1628502050000|2021-08-09 09:40:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|0
1628502060000|2021-08-09 09:41:00|1336.3|1335.1|1336.7|1335.5|1336.7|1335.5|1336.3|1335.1|4
1628502070000|2021-08-09 09:41:10|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|1
1628502090000|2021-08-09 09:41:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628502110000|2021-08-09 09:41:50|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|4
1628502120000|2021-08-09 09:42:00|1336.5|1335.3|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|1
1628502140000|2021-08-09 09:42:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628502160000|2021-08-09 09:42:40|||||||||1
1628502180000|2021-08-09 09:43:00|1336.4|1335.2|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|19
1628502220000|2021-08-09 09:43:40|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|0
1628502240000|2021-08-09 09:44:00|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.3|1335.1|2
1628502250000|2021-08-09 09:44:10|1336.7|1335.5|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|3
1628502260000|2021-08-09 09:44:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628502280000|2021-08-09 09:44:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628502290000|2021-08-09 09:44:50|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|1
1628502320000|2021-08-09 09:45:20|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|4
1628502330000|2021-08-09 09:45:30|1337.4|1336.2|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|2
1628502340000|2021-08-09 09:45:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|0
1628502360000|2021-08-09 09:46:00|1337.3|1336.1|1338.1|1336.9|1338.1|1336.9|1337.3|1336.1|39
1628502370000|2021-08-09 09:46:10|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|4
1628502390000|2021-08-09 09:46:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|8
1628502410000|2021-08-09 09:46:50|1337.7|1336.5|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|2
1628502430000|2021-08-09 09:47:10|1337.6|1336.4|1337.7|1336.5|1337.8|1336.6|1337.3|1336.1|1
1628502470000|2021-08-09 09:47:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|0
1628502480000|2021-08-09 09:48:00|1337.4|1336.2|1337|1335.8|1337.4|1336.2|1337|1335.8|0
1628502490000|2021-08-09 09:48:10|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1628502500000|2021-08-09 09:48:20|||||||||1
1628502510000|2021-08-09 09:48:30|||||||||1
1628502530000|2021-08-09 09:48:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|2
1628502540000|2021-08-09 09:49:00|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|0
1628502560000|2021-08-09 09:49:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|6
1628502590000|2021-08-09 09:49:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|6
1628502630000|2021-08-09 09:50:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|2
1628502640000|2021-08-09 09:50:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|8
1628502650000|2021-08-09 09:50:50|1337.1|1335.9|1336.8|1335.6|1337.2|1336|1336.8|1335.6|75
1628502660000|2021-08-09 09:51:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|4
1628502680000|2021-08-09 09:51:20|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628502700000|2021-08-09 09:51:40|||||||||4
1628502710000|2021-08-09 09:51:50|||||||||1
1628502720000|2021-08-09 09:52:00|||||||||2
1628502750000|2021-08-09 09:52:30|||||||||1
1628502780000|2021-08-09 09:53:00|1336.5|1335.3|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|4
1628502790000|2021-08-09 09:53:10|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1336.9|1335.7|25
1628502830000|2021-08-09 09:53:50|1336.8|1335.6|1337.2|1336|1337.2|1336|1336.8|1335.6|4
1628502840000|2021-08-09 09:54:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|0
1628502870000|2021-08-09 09:54:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|8
1628502890000|2021-08-09 09:54:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|4
1628502900000|2021-08-09 09:55:00|1336.6|1335.4|1336.5|1335.3|1336.7|1335.5|1336.3|1335.1|3
1628502910000|2021-08-09 09:55:10|1336.4|1335.2|1336.8|1335.6|1336.8|1335.6|1336.4|1335.2|11
1628502920000|2021-08-09 09:55:20|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|8
1628502930000|2021-08-09 09:55:30|1336.4|1335.2|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|1
1628502940000|2021-08-09 09:55:40|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628502960000|2021-08-09 09:56:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|17
1628502970000|2021-08-09 09:56:10|1336.4|1335.2|1336.7|1335.5|1336.7|1335.5|1336.3|1335.1|43
1628502980000|2021-08-09 09:56:20|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|5
1628502990000|2021-08-09 09:56:30|||||||||52
1628503000000|2021-08-09 09:56:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|7
1628503010000|2021-08-09 09:56:50|1335.3|1334.1|1335.1|1333.9|1335.3|1334.1|1335.1|1333.9|13
1628503020000|2021-08-09 09:57:00|||||||||1
1628503030000|2021-08-09 09:57:10|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|5
1628503040000|2021-08-09 09:57:20|1335.2|1334|1335.6|1334.4|1335.6|1334.4|1335.2|1334|7
1628503050000|2021-08-09 09:57:30|1335.3|1334.1|1335.5|1334.3|1335.6|1334.4|1335.3|1334.1|17
1628503060000|2021-08-09 09:57:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|17
1628503070000|2021-08-09 09:57:50|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335|1333.8|6
1628503080000|2021-08-09 09:58:00|1335|1333.8|1335|1333.8|1335|1333.8|1334.8|1333.6|5
1628503100000|2021-08-09 09:58:20|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|11
1628503110000|2021-08-09 09:58:30|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|0
1628503120000|2021-08-09 09:58:40|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|2
1628503130000|2021-08-09 09:58:50|1335.3|1334.1|1335.6|1334.4|1335.6|1334.4|1335.3|1334.1|1
1628503140000|2021-08-09 09:59:00|1335.4|1334.2|1335.5|1334.3|1335.6|1334.4|1335.4|1334.2|1
1628503150000|2021-08-09 09:59:10|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628503160000|2021-08-09 09:59:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|6
1628503170000|2021-08-09 09:59:30|||||||||1
1628503180000|2021-08-09 09:59:40|1335.9|1334.7|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|3
1628503190000|2021-08-09 09:59:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|12
1628503200000|2021-08-09 10:00:00|1335.8|1334.6|1335.9|1334.7|1336|1334.8|1335.8|1334.6|1
1628503210000|2021-08-09 10:00:10|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|1
1628503240000|2021-08-09 10:00:40|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628503250000|2021-08-09 10:00:50|1336.1|1334.9|1336.4|1335.2|1336.4|1335.2|1336|1334.8|16
1628503260000|2021-08-09 10:01:00|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628503280000|2021-08-09 10:01:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1628503290000|2021-08-09 10:01:30|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|0
1628503310000|2021-08-09 10:01:50|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|3
1628503320000|2021-08-09 10:02:00|1337.3|1336.1|1337.7|1336.5|1337.7|1336.5|1337.3|1336.1|5
1628503330000|2021-08-09 10:02:10|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|5
1628503350000|2021-08-09 10:02:30|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|3
1628503360000|2021-08-09 10:02:40|1337.7|1336.5|1338|1336.8|1338.1|1336.9|1337.7|1336.5|19
1628503370000|2021-08-09 10:02:50|1338.7|1337.5|1338.3|1337.1|1338.7|1337.5|1338.3|1337.1|9
1628503380000|2021-08-09 10:03:00|1337.9|1336.7|1337.8|1336.6|1338|1336.8|1337.8|1336.6|65
1628503390000|2021-08-09 10:03:10|1337.7|1336.5|1338.2|1337|1338.3|1337.1|1337.6|1336.4|70
1628503400000|2021-08-09 10:03:20|1338.1|1336.9|1337.9|1336.7|1338.2|1337|1337.9|1336.7|17
1628503410000|2021-08-09 10:03:30|1337.8|1336.6|1338.5|1337.3|1338.7|1337.5|1337.8|1336.6|28
1628503430000|2021-08-09 10:03:50|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|0
1628503440000|2021-08-09 10:04:00|1338.8|1337.6|1339|1337.8|1339.1|1337.9|1338.8|1337.6|6
1628503450000|2021-08-09 10:04:10|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.6|1337.4|10
1628503460000|2021-08-09 10:04:20|1338.6|1337.4|1339.2|1338|1339.2|1338|1338.6|1337.4|13
1628503470000|2021-08-09 10:04:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|9
1628503480000|2021-08-09 10:04:40|1338.6|1337.4|1338.8|1337.6|1338.9|1337.7|1338.6|1337.4|50
1628503490000|2021-08-09 10:04:50|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|2
1628503500000|2021-08-09 10:05:00|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|2
1628503510000|2021-08-09 10:05:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628503520000|2021-08-09 10:05:20|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|16
1628503530000|2021-08-09 10:05:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.1|1336.9|5
1628503560000|2021-08-09 10:06:00|1338.3|1337.1|1337.7|1336.5|1338.3|1337.1|1337.7|1336.5|10
1628503580000|2021-08-09 10:06:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.3|1336.1|0
1628503590000|2021-08-09 10:06:30|1337.7|1336.5|1338.1|1336.9|1338.1|1336.9|1337.7|1336.5|18
1628503610000|2021-08-09 10:06:50|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.6|1336.4|23
1628503620000|2021-08-09 10:07:00|1338.3|1337.1|1337.8|1336.6|1338.3|1337.1|1337.8|1336.6|42
1628503630000|2021-08-09 10:07:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|5
1628503640000|2021-08-09 10:07:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628503650000|2021-08-09 10:07:30|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|5
1628503660000|2021-08-09 10:07:40|1337.5|1336.3|1337.7|1336.5|1338.1|1336.9|1337.5|1336.3|51
1628503670000|2021-08-09 10:07:50|1337.8|1336.6|1337.5|1336.3|1337.8|1336.6|1337.5|1336.3|3
1628503680000|2021-08-09 10:08:00|1337.6|1336.4|1337.2|1336|1337.6|1336.4|1337.1|1335.9|9
1628503690000|2021-08-09 10:08:10|||||||||1
1628503710000|2021-08-09 10:08:30|1337.1|1335.9|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|5
1628503720000|2021-08-09 10:08:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|7
1628503770000|2021-08-09 10:09:30|||||||||1
1628503780000|2021-08-09 10:09:40|||||||||1
1628503790000|2021-08-09 10:09:50|||||||||9
1628503800000|2021-08-09 10:10:00|||||||||2
1628503820000|2021-08-09 10:10:20|||||||||3
1628503840000|2021-08-09 10:10:40|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|8
1628503860000|2021-08-09 10:11:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|2
1628503870000|2021-08-09 10:11:10|1337.6|1336.4|1337.3|1336.1|1337.7|1336.5|1337.3|1336.1|14
1628503890000|2021-08-09 10:11:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1628503900000|2021-08-09 10:11:40|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|21
1628503910000|2021-08-09 10:11:50|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|0
1628503920000|2021-08-09 10:12:00|1337.5|1336.3|1337.1|1335.9|1337.5|1336.3|1337.1|1335.9|2
1628503930000|2021-08-09 10:12:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|1
1628503940000|2021-08-09 10:12:20|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|3
1628503950000|2021-08-09 10:12:30|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|2
1628503960000|2021-08-09 10:12:40|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|0
1628503970000|2021-08-09 10:12:50|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1628503990000|2021-08-09 10:13:10|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|3
1628504000000|2021-08-09 10:13:20|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|16
1628504010000|2021-08-09 10:13:30|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|2
1628504020000|2021-08-09 10:13:40|1336.1|1334.9|1336.5|1335.3|1336.5|1335.3|1336.1|1334.9|5
1628504030000|2021-08-09 10:13:50|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|0
1628504040000|2021-08-09 10:14:00|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|5
1628504050000|2021-08-09 10:14:10|1337.1|1335.9|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|0
1628504060000|2021-08-09 10:14:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628504070000|2021-08-09 10:14:30|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|2
1628504080000|2021-08-09 10:14:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|3
1628504090000|2021-08-09 10:14:50|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|0
1628504100000|2021-08-09 10:15:00|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628504110000|2021-08-09 10:15:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1628504120000|2021-08-09 10:15:20|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|1
1628504130000|2021-08-09 10:15:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.2|1335|1
1628504160000|2021-08-09 10:16:00|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|2
1628504180000|2021-08-09 10:16:20|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|14
1628504190000|2021-08-09 10:16:30|||||||||1
1628504200000|2021-08-09 10:16:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|2
1628504210000|2021-08-09 10:16:50|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|1
1628504220000|2021-08-09 10:17:00|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.3|1334.1|0
1628504230000|2021-08-09 10:17:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628504240000|2021-08-09 10:17:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1628504250000|2021-08-09 10:17:30|||||||||1
1628504270000|2021-08-09 10:17:50|1335.1|1333.9|1334.8|1333.6|1335.1|1333.9|1334.8|1333.6|38
1628504280000|2021-08-09 10:18:00|1335.1|1333.9|1335.6|1334.4|1335.6|1334.4|1334.9|1333.7|38
1628504300000|2021-08-09 10:18:20|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|5
1628504310000|2021-08-09 10:18:30|||||||||1
1628504320000|2021-08-09 10:18:40|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|0
1628504330000|2021-08-09 10:18:50|1335.6|1334.4|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|6
1628504340000|2021-08-09 10:19:00|1335.9|1334.7|1335.7|1334.5|1336.2|1335|1335.6|1334.4|81
1628504350000|2021-08-09 10:19:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|16
1628504400000|2021-08-09 10:20:00|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|36
1628504410000|2021-08-09 10:20:10|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|1
1628504420000|2021-08-09 10:20:20|1335.9|1334.7|1336.6|1335.4|1336.6|1335.4|1335.8|1334.6|19
1628504450000|2021-08-09 10:20:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|2
1628504490000|2021-08-09 10:21:30|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|32
1628504500000|2021-08-09 10:21:40|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|2
1628504510000|2021-08-09 10:21:50|1336.2|1335|1336.2|1335|1336.2|1335|1336.1|1334.9|4
1628504530000|2021-08-09 10:22:10|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|1
1628504540000|2021-08-09 10:22:20|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|0
1628504550000|2021-08-09 10:22:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|1
1628504560000|2021-08-09 10:22:40|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|2
1628504570000|2021-08-09 10:22:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628504590000|2021-08-09 10:23:10|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|1
1628504630000|2021-08-09 10:23:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628504640000|2021-08-09 10:24:00|||||||||5
1628504650000|2021-08-09 10:24:10|1335.8|1334.6|1336.1|1334.9|1336.1|1334.9|1335.7|1334.5|49
1628504660000|2021-08-09 10:24:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|1
1628504670000|2021-08-09 10:24:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628504700000|2021-08-09 10:25:00|1336.2|1335|1336|1334.8|1336.2|1335|1335.9|1334.7|3
1628504710000|2021-08-09 10:25:10|1335.9|1334.7|1336.2|1335|1336.2|1335|1335.9|1334.7|0
1628504730000|2021-08-09 10:25:30|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628504760000|2021-08-09 10:26:00|||||||||1
1628504790000|2021-08-09 10:26:30|1336|1334.8|1336|1334.8|1336|1334.8|1335.8|1334.6|4
1628504810000|2021-08-09 10:26:50|1335.9|1334.7|1335.8|1334.6|1336|1334.8|1335.8|1334.6|1
1628504820000|2021-08-09 10:27:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628504830000|2021-08-09 10:27:10|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628504840000|2021-08-09 10:27:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1
1628504850000|2021-08-09 10:27:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628504880000|2021-08-09 10:28:00|1335.9|1334.7|1335.8|1334.6|1336|1334.8|1335.8|1334.6|1
1628504910000|2021-08-09 10:28:30|1335.9|1334.7|1336.2|1335|1336.3|1335.1|1335.9|1334.7|3
1628504920000|2021-08-09 10:28:40|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|0
1628504930000|2021-08-09 10:28:50|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|1
1628504960000|2021-08-09 10:29:20|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|0
1628504980000|2021-08-09 10:29:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|20
1628505000000|2021-08-09 10:30:00|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|10
1628505020000|2021-08-09 10:30:20|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|0
1628505040000|2021-08-09 10:30:40|||||||||1
1628505060000|2021-08-09 10:31:00|1336.7|1335.5|1337.1|1335.9|1337.1|1335.9|1336.6|1335.4|7
1628505070000|2021-08-09 10:31:10|1337.3|1336.1|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|1
1628505080000|2021-08-09 10:31:20|1337.5|1336.3|1337.2|1336|1337.5|1336.3|1337.2|1336|0
1628505090000|2021-08-09 10:31:30|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|2
1628505100000|2021-08-09 10:31:40|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|1
1628505110000|2021-08-09 10:31:50|1337.5|1336.3|1337.3|1336.1|1337.5|1336.3|1337.3|1336.1|0
1628505120000|2021-08-09 10:32:00|1337.5|1336.3|1337.5|1336.3|1337.6|1336.4|1337.4|1336.2|3
1628505130000|2021-08-09 10:32:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628505150000|2021-08-09 10:32:30|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|2
1628505160000|2021-08-09 10:32:40|1337|1335.8|1337.5|1336.3|1337.5|1336.3|1337|1335.8|16
1628505170000|2021-08-09 10:32:50|1337.4|1336.2|1337.5|1336.3|1337.6|1336.4|1337.4|1336.2|0
1628505180000|2021-08-09 10:33:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628505190000|2021-08-09 10:33:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|6
1628505210000|2021-08-09 10:33:30|1337.4|1336.2|1336.8|1335.6|1337.4|1336.2|1336.8|1335.6|6
1628505220000|2021-08-09 10:33:40|1336.7|1335.5|1337.1|1335.9|1337.1|1335.9|1336.7|1335.5|9
1628505240000|2021-08-09 10:34:00|||||||||2
1628505250000|2021-08-09 10:34:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628505330000|2021-08-09 10:35:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|2
1628505340000|2021-08-09 10:35:40|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|3
1628505350000|2021-08-09 10:35:50|1337.5|1336.3|1337.2|1336|1337.5|1336.3|1337.2|1336|3
1628505360000|2021-08-09 10:36:00|1337.7|1336.5|1338.1|1336.9|1338.1|1336.9|1337.7|1336.5|8
1628505370000|2021-08-09 10:36:10|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|41
1628505380000|2021-08-09 10:36:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|6
1628505400000|2021-08-09 10:36:40|1337.8|1336.6|1337.9|1336.7|1338|1336.8|1337.8|1336.6|24
1628505410000|2021-08-09 10:36:50|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628505420000|2021-08-09 10:37:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1628505440000|2021-08-09 10:37:20|1338.1|1336.9|1337.7|1336.5|1338.1|1336.9|1337.7|1336.5|4
1628505450000|2021-08-09 10:37:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628505460000|2021-08-09 10:37:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1628505470000|2021-08-09 10:37:50|||||||||2
1628505530000|2021-08-09 10:38:50|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|1
1628505560000|2021-08-09 10:39:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628505570000|2021-08-09 10:39:30|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|0
1628505590000|2021-08-09 10:39:50|||||||||1
1628505600000|2021-08-09 10:40:00|1337|1335.8|1337|1335.8|1337|1335.8|1336.8|1335.6|1
1628505680000|2021-08-09 10:41:20|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|1
1628505700000|2021-08-09 10:41:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|6
1628505710000|2021-08-09 10:41:50|1337.3|1336.1|1336.7|1335.5|1337.3|1336.1|1336.7|1335.5|8
1628505720000|2021-08-09 10:42:00|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628505730000|2021-08-09 10:42:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628505800000|2021-08-09 10:43:20|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|0
1628505830000|2021-08-09 10:43:50|1336.5|1335.3|1336.4|1335.2|1336.6|1335.4|1336.3|1335.1|2
1628505870000|2021-08-09 10:44:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|0
1628505880000|2021-08-09 10:44:40|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|0
1628505890000|2021-08-09 10:44:50|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|0
1628505900000|2021-08-09 10:45:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1628505910000|2021-08-09 10:45:10|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|1
1628505920000|2021-08-09 10:45:20|1336.5|1335.3|1337|1335.8|1337|1335.8|1336.5|1335.3|1
1628505930000|2021-08-09 10:45:30|1337.3|1336.1|1337.6|1336.4|1337.6|1336.4|1337.3|1336.1|29
1628505940000|2021-08-09 10:45:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628505950000|2021-08-09 10:45:50|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628505960000|2021-08-09 10:46:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1628505970000|2021-08-09 10:46:10|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628505980000|2021-08-09 10:46:20|1337.5|1336.3|1337.1|1335.9|1337.5|1336.3|1337.1|1335.9|7
1628505990000|2021-08-09 10:46:30|||||||||1
1628506010000|2021-08-09 10:46:50|1337.4|1336.2|1337.1|1335.9|1337.4|1336.2|1337.1|1335.9|16
1628506060000|2021-08-09 10:47:40|||||||||2
1628506070000|2021-08-09 10:47:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|11
1628506080000|2021-08-09 10:48:00|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|2
1628506090000|2021-08-09 10:48:10|1336.5|1335.3|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|7
1628506120000|2021-08-09 10:48:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|3
1628506140000|2021-08-09 10:49:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628506150000|2021-08-09 10:49:10|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|1
1628506160000|2021-08-09 10:49:20|||||||||1
1628506190000|2021-08-09 10:49:50|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|9
1628506200000|2021-08-09 10:50:00|||||||||1
1628506250000|2021-08-09 10:50:50|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|13
1628506260000|2021-08-09 10:51:00|1337.1|1335.9|1337.6|1336.4|1337.6|1336.4|1337.1|1335.9|5
1628506270000|2021-08-09 10:51:10|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|1
1628506290000|2021-08-09 10:51:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|14
1628506300000|2021-08-09 10:51:40|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|0
1628506320000|2021-08-09 10:52:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|4
1628506340000|2021-08-09 10:52:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|5
1628506350000|2021-08-09 10:52:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|1
1628506370000|2021-08-09 10:52:50|||||||||2
1628506380000|2021-08-09 10:53:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|1
1628506390000|2021-08-09 10:53:10|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|1
1628506410000|2021-08-09 10:53:30|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|2
1628506440000|2021-08-09 10:54:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628506450000|2021-08-09 10:54:10|1337.6|1336.4|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|6
1628506460000|2021-08-09 10:54:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1628506470000|2021-08-09 10:54:30|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|1
1628506500000|2021-08-09 10:55:00|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|5
1628506570000|2021-08-09 10:56:10|1338.1|1336.9|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|0
1628506580000|2021-08-09 10:56:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628506590000|2021-08-09 10:56:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628506600000|2021-08-09 10:56:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1628506610000|2021-08-09 10:56:50|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|1
1628506630000|2021-08-09 10:57:10|1337.6|1336.4|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|2
1628506640000|2021-08-09 10:57:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|1
1628506680000|2021-08-09 10:58:00|1337.1|1335.9|1337.1|1335.9|1337.2|1336|1337.1|1335.9|1
1628506700000|2021-08-09 10:58:20|1337|1335.8|1336.7|1335.5|1337|1335.8|1336.7|1335.5|0
1628506710000|2021-08-09 10:58:30|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|0
1628506740000|2021-08-09 10:59:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|3
1628506750000|2021-08-09 10:59:10|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|0
1628506760000|2021-08-09 10:59:20|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628506790000|2021-08-09 10:59:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1628506800000|2021-08-09 11:00:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|2
1628506810000|2021-08-09 11:00:10|||||||||1
1628506850000|2021-08-09 11:00:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1628506860000|2021-08-09 11:01:00|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|3
1628506910000|2021-08-09 11:01:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628506920000|2021-08-09 11:02:00|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|11
1628506930000|2021-08-09 11:02:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|2
1628507030000|2021-08-09 11:03:50|||||||||1
1628507040000|2021-08-09 11:04:00|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|1
1628507060000|2021-08-09 11:04:20|1336.4|1335.2|1335.9|1334.7|1336.4|1335.2|1335.9|1334.7|3
1628507070000|2021-08-09 11:04:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|2
1628507090000|2021-08-09 11:04:50|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|3
1628507100000|2021-08-09 11:05:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628507150000|2021-08-09 11:05:50|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|1
1628507170000|2021-08-09 11:06:10|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|1
1628507180000|2021-08-09 11:06:20|||||||||1
1628507190000|2021-08-09 11:06:30|||||||||2
1628507200000|2021-08-09 11:06:40|1335.8|1334.6|1336.2|1335|1336.2|1335|1335.8|1334.6|12
1628507210000|2021-08-09 11:06:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|5
1628507270000|2021-08-09 11:07:50|||||||||16
1628507280000|2021-08-09 11:08:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|12
1628507290000|2021-08-09 11:08:10|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|4
1628507300000|2021-08-09 11:08:20|1335.7|1334.5|1335.9|1334.7|1336.2|1335|1335.7|1334.5|14
1628507310000|2021-08-09 11:08:30|1335.8|1334.6|1335.8|1334.6|1336|1334.8|1335.8|1334.6|2
1628507340000|2021-08-09 11:09:00|1335.9|1334.7|1335.6|1334.4|1335.9|1334.7|1335.6|1334.4|2
1628507350000|2021-08-09 11:09:10|||||||||9
1628507360000|2021-08-09 11:09:20|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|9
1628507380000|2021-08-09 11:09:40|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|0
1628507410000|2021-08-09 11:10:10|1335.8|1334.6|1335.6|1334.4|1335.8|1334.6|1335.6|1334.4|7
1628507420000|2021-08-09 11:10:20|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|6
1628507430000|2021-08-09 11:10:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628507450000|2021-08-09 11:10:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1
1628507460000|2021-08-09 11:11:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628507470000|2021-08-09 11:11:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1628507490000|2021-08-09 11:11:30|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|5
1628507500000|2021-08-09 11:11:40|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|1
1628507510000|2021-08-09 11:11:50|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628507520000|2021-08-09 11:12:00|||||||||1
1628507540000|2021-08-09 11:12:20|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|3
1628507560000|2021-08-09 11:12:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628507570000|2021-08-09 11:12:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1628507580000|2021-08-09 11:13:00|1335.3|1334.1|1335|1333.8|1335.3|1334.1|1334.9|1333.7|81
1628507590000|2021-08-09 11:13:10|1334.9|1333.7|1335.1|1333.9|1335.1|1333.9|1334.8|1333.6|3
1628507600000|2021-08-09 11:13:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1628507610000|2021-08-09 11:13:30|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|1
1628507620000|2021-08-09 11:13:40|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|2
1628507630000|2021-08-09 11:13:50|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|0
1628507640000|2021-08-09 11:14:00|1335.1|1333.9|1334.8|1333.6|1335.1|1333.9|1334.8|1333.6|3
1628507650000|2021-08-09 11:14:10|1335.1|1333.9|1334.8|1333.6|1335.1|1333.9|1334.8|1333.6|4
1628507690000|2021-08-09 11:14:50|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1
1628507700000|2021-08-09 11:15:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.1|1333.9|2
1628507710000|2021-08-09 11:15:10|1335.1|1333.9|1335.1|1333.9|1335.2|1334|1335.1|1333.9|3
1628507730000|2021-08-09 11:15:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1628507740000|2021-08-09 11:15:40|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|0
1628507760000|2021-08-09 11:16:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1628507790000|2021-08-09 11:16:30|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1
1628507800000|2021-08-09 11:16:40|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|3
1628507820000|2021-08-09 11:17:00|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|3
1628507830000|2021-08-09 11:17:10|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|3
1628507840000|2021-08-09 11:17:20|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|6
1628507870000|2021-08-09 11:17:50|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|3
1628507880000|2021-08-09 11:18:00|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|1
1628507890000|2021-08-09 11:18:10|1335.1|1333.9|1334.8|1333.6|1335.2|1334|1334.8|1333.6|1
1628507900000|2021-08-09 11:18:20|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.4|1333.2|10
1628507910000|2021-08-09 11:18:30|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|19
1628507920000|2021-08-09 11:18:40|||||||||1
1628507930000|2021-08-09 11:18:50|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|0
1628507950000|2021-08-09 11:19:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1
1628507960000|2021-08-09 11:19:20|1335|1333.8|1335.3|1334.1|1335.3|1334.1|1335|1333.8|1
1628507970000|2021-08-09 11:19:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1628507980000|2021-08-09 11:19:40|1335.3|1334.1|1335.1|1333.9|1335.3|1334.1|1335.1|1333.9|9
1628507990000|2021-08-09 11:19:50|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1628508000000|2021-08-09 11:20:00|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1628508010000|2021-08-09 11:20:10|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1628508020000|2021-08-09 11:20:20|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|1
1628508030000|2021-08-09 11:20:30|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|0
1628508060000|2021-08-09 11:21:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|22
1628508070000|2021-08-09 11:21:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1628508080000|2021-08-09 11:21:20|1336.5|1335.3|1336.6|1335.4|1336.8|1335.6|1336.5|1335.3|13
1628508090000|2021-08-09 11:21:30|||||||||26
1628508170000|2021-08-09 11:22:50|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.6|1335.4|1
1628508180000|2021-08-09 11:23:00|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|0
1628508210000|2021-08-09 11:23:30|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|0
1628508220000|2021-08-09 11:23:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628508250000|2021-08-09 11:24:10|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|4
1628508260000|2021-08-09 11:24:20|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.3|1335.1|3
1628508270000|2021-08-09 11:24:30|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|2
1628508300000|2021-08-09 11:25:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628508310000|2021-08-09 11:25:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1628508370000|2021-08-09 11:26:10|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|1
1628508380000|2021-08-09 11:26:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1628508440000|2021-08-09 11:27:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628508460000|2021-08-09 11:27:40|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|1
1628508480000|2021-08-09 11:28:00|1336.5|1335.3|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|9
1628508540000|2021-08-09 11:29:00|1337.1|1335.9|1336.7|1335.5|1337.1|1335.9|1336.7|1335.5|5
1628508550000|2021-08-09 11:29:10|1336.9|1335.7|1336.5|1335.3|1336.9|1335.7|1336.4|1335.2|1
1628508560000|2021-08-09 11:29:20|1336.4|1335.2|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|3
1628508570000|2021-08-09 11:29:30|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|2
1628508590000|2021-08-09 11:29:50|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|3
1628508600000|2021-08-09 11:30:00|||||||||1
1628508610000|2021-08-09 11:30:10|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|3
1628508620000|2021-08-09 11:30:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628508630000|2021-08-09 11:30:30|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|2
1628508650000|2021-08-09 11:30:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|3
1628508660000|2021-08-09 11:31:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628508670000|2021-08-09 11:31:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|2
1628508680000|2021-08-09 11:31:20|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|1
1628508690000|2021-08-09 11:31:30|1336.6|1335.4|1336.7|1335.5|1336.8|1335.6|1336.6|1335.4|0
1628508700000|2021-08-09 11:31:40|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.6|1335.4|0
1628508720000|2021-08-09 11:32:00|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|1
1628508750000|2021-08-09 11:32:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|3
1628508760000|2021-08-09 11:32:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628508790000|2021-08-09 11:33:10|1336.6|1335.4|1336.7|1335.5|1336.8|1335.6|1336.6|1335.4|8
1628508810000|2021-08-09 11:33:30|||||||||7
1628508820000|2021-08-09 11:33:40|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|1
1628508850000|2021-08-09 11:34:10|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|6
1628508860000|2021-08-09 11:34:20|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|0
1628508870000|2021-08-09 11:34:30|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628508880000|2021-08-09 11:34:40|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1628508910000|2021-08-09 11:35:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|8
1628508920000|2021-08-09 11:35:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628508950000|2021-08-09 11:35:50|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|0
1628508960000|2021-08-09 11:36:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|4
1628509000000|2021-08-09 11:36:40|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628509010000|2021-08-09 11:36:50|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|0
1628509030000|2021-08-09 11:37:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|4
1628509040000|2021-08-09 11:37:20|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|1
1628509050000|2021-08-09 11:37:30|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|0
1628509070000|2021-08-09 11:37:50|||||||||1
1628509080000|2021-08-09 11:38:00|||||||||2
1628509110000|2021-08-09 11:38:30|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|3
1628509130000|2021-08-09 11:38:50|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|11
1628509140000|2021-08-09 11:39:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|0
1628509150000|2021-08-09 11:39:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1628509160000|2021-08-09 11:39:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628509170000|2021-08-09 11:39:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628509180000|2021-08-09 11:39:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|2
1628509200000|2021-08-09 11:40:00|1337.4|1336.2|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|2
1628509210000|2021-08-09 11:40:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|2
1628509220000|2021-08-09 11:40:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|4
1628509250000|2021-08-09 11:40:50|1337.1|1335.9|1337.5|1336.3|1337.5|1336.3|1337.1|1335.9|6
1628509270000|2021-08-09 11:41:10|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|0
1628509290000|2021-08-09 11:41:30|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|0
1628509300000|2021-08-09 11:41:40|1337.2|1336|1337.5|1336.3|1337.5|1336.3|1337.2|1336|2
1628509310000|2021-08-09 11:41:50|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|0
1628509320000|2021-08-09 11:42:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628509360000|2021-08-09 11:42:40|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|14
1628509380000|2021-08-09 11:43:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628509410000|2021-08-09 11:43:30|1337.8|1336.6|1338.7|1337.5|1338.8|1337.6|1337.8|1336.6|46
1628509440000|2021-08-09 11:44:00|1338.8|1337.6|1339.2|1338|1339.2|1338|1338.8|1337.6|1
1628509450000|2021-08-09 11:44:10|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|1
1628509460000|2021-08-09 11:44:20|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|0
1628509470000|2021-08-09 11:44:30|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1628509490000|2021-08-09 11:44:50|||||||||2
1628509500000|2021-08-09 11:45:00|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|23
1628509510000|2021-08-09 11:45:10|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|3
1628509520000|2021-08-09 11:45:20|||||||||10
1628509570000|2021-08-09 11:46:10|||||||||4
1628509620000|2021-08-09 11:47:00|||||||||5
1628509630000|2021-08-09 11:47:10|||||||||2
1628509640000|2021-08-09 11:47:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|10
1628509650000|2021-08-09 11:47:30|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|4
1628509660000|2021-08-09 11:47:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|4
1628509670000|2021-08-09 11:47:50|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628509680000|2021-08-09 11:48:00|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|6
1628509700000|2021-08-09 11:48:20|1339.6|1338.4|1339.8|1338.6|1339.8|1338.6|1339.6|1338.4|5
1628509710000|2021-08-09 11:48:30|||||||||1
1628509730000|2021-08-09 11:48:50|||||||||6
1628509740000|2021-08-09 11:49:00|||||||||3
1628509750000|2021-08-09 11:49:10|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|28
1628509760000|2021-08-09 11:49:20|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|1
1628509770000|2021-08-09 11:49:30|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.1|1337.9|16
1628509780000|2021-08-09 11:49:40|||||||||1
1628509790000|2021-08-09 11:49:50|1339|1337.8|1338.8|1337.6|1339|1337.8|1338.8|1337.6|3
1628509800000|2021-08-09 11:50:00|1339.2|1338|1338.9|1337.7|1339.2|1338|1338.8|1337.6|4
1628509810000|2021-08-09 11:50:10|1338.8|1337.6|1338.6|1337.4|1338.9|1337.7|1338.6|1337.4|4
1628509840000|2021-08-09 11:50:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|4
1628509860000|2021-08-09 11:51:00|1338.8|1337.6|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|12
1628509870000|2021-08-09 11:51:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|1
1628509880000|2021-08-09 11:51:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628509900000|2021-08-09 11:51:40|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|3
1628509910000|2021-08-09 11:51:50|1338.5|1337.3|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|2
1628509920000|2021-08-09 11:52:00|1338.3|1337.1|1338.6|1337.4|1338.6|1337.4|1338.3|1337.1|0
1628509950000|2021-08-09 11:52:30|||||||||13
1628509970000|2021-08-09 11:52:50|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|1
1628509980000|2021-08-09 11:53:00|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|1
1628510000000|2021-08-09 11:53:20|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|22
1628510010000|2021-08-09 11:53:30|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|7
1628510020000|2021-08-09 11:53:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1628510030000|2021-08-09 11:53:50|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|11
1628510040000|2021-08-09 11:54:00|1337.7|1336.5|1337.7|1336.5|1338|1336.8|1337.7|1336.5|4
1628510050000|2021-08-09 11:54:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1628510060000|2021-08-09 11:54:20|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|7
1628510070000|2021-08-09 11:54:30|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|2
1628510080000|2021-08-09 11:54:40|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|1
1628510090000|2021-08-09 11:54:50|1337.6|1336.4|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|16
1628510100000|2021-08-09 11:55:00|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|9
1628510110000|2021-08-09 11:55:10|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|35
1628510120000|2021-08-09 11:55:20|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|8
1628510130000|2021-08-09 11:55:30|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|8
1628510140000|2021-08-09 11:55:40|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|1
1628510150000|2021-08-09 11:55:50|1336.6|1335.4|1336.9|1335.7|1336.9|1335.7|1336.3|1335.1|32
1628510160000|2021-08-09 11:56:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628510170000|2021-08-09 11:56:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628510190000|2021-08-09 11:56:30|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|1
1628510200000|2021-08-09 11:56:40|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|1
1628510210000|2021-08-09 11:56:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628510220000|2021-08-09 11:57:00|||||||||1
1628510230000|2021-08-09 11:57:10|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|3
1628510240000|2021-08-09 11:57:20|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628510250000|2021-08-09 11:57:30|1336.6|1335.4|1336.7|1335.5|1336.8|1335.6|1336.6|1335.4|12
1628510260000|2021-08-09 11:57:40|1336.6|1335.4|1337|1335.8|1337.1|1335.9|1336.6|1335.4|18
1628510290000|2021-08-09 11:58:10|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.8|1335.6|0
1628510330000|2021-08-09 11:58:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628510340000|2021-08-09 11:59:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|2
1628510350000|2021-08-09 11:59:10|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|0
1628510370000|2021-08-09 11:59:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628510380000|2021-08-09 11:59:40|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.1|1335.9|3
1628510400000|2021-08-09 12:00:00|||||||||2
1628510430000|2021-08-09 12:00:30|1336.8|1335.6|1337|1335.8|1337.1|1335.9|1336.8|1335.6|5
1628510440000|2021-08-09 12:00:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|3
1628510450000|2021-08-09 12:00:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|17
1628510460000|2021-08-09 12:01:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628510470000|2021-08-09 12:01:10|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.3|1335.1|10
1628510480000|2021-08-09 12:01:20|1336.4|1335.2|1336.7|1335.5|1336.7|1335.5|1336.3|1335.1|9
1628510510000|2021-08-09 12:01:50|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|4
1628510550000|2021-08-09 12:02:30|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|5
1628510560000|2021-08-09 12:02:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628510570000|2021-08-09 12:02:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1628510590000|2021-08-09 12:03:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628510630000|2021-08-09 12:03:50|||||||||1
1628510640000|2021-08-09 12:04:00|1337|1335.8|1337.5|1336.3|1337.5|1336.3|1337|1335.8|9
1628510650000|2021-08-09 12:04:10|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|2
1628510660000|2021-08-09 12:04:20|1338|1336.8|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|13
1628510670000|2021-08-09 12:04:30|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|1
1628510680000|2021-08-09 12:04:40|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1337.9|1336.7|2
1628510690000|2021-08-09 12:04:50|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.8|1336.6|3
1628510700000|2021-08-09 12:05:00|||||||||1
1628510710000|2021-08-09 12:05:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1628510720000|2021-08-09 12:05:20|||||||||6
1628510730000|2021-08-09 12:05:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628510750000|2021-08-09 12:05:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628510760000|2021-08-09 12:06:00|1338.1|1336.9|1338.4|1337.2|1338.5|1337.3|1338.1|1336.9|3
1628510770000|2021-08-09 12:06:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628510780000|2021-08-09 12:06:20|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|5
1628510790000|2021-08-09 12:06:30|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|0
1628510800000|2021-08-09 12:06:40|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1628510810000|2021-08-09 12:06:50|1338.1|1336.9|1338.1|1336.9|1338.2|1337|1338.1|1336.9|2
1628510820000|2021-08-09 12:07:00|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|2
1628510830000|2021-08-09 12:07:10|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|1
1628510880000|2021-08-09 12:08:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|2
1628510890000|2021-08-09 12:08:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628510910000|2021-08-09 12:08:30|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628510940000|2021-08-09 12:09:00|1338.4|1337.2|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|2
1628510970000|2021-08-09 12:09:30|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|0
1628510980000|2021-08-09 12:09:40|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|1
1628511000000|2021-08-09 12:10:00|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|5
1628511010000|2021-08-09 12:10:10|||||||||1
1628511020000|2021-08-09 12:10:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628511050000|2021-08-09 12:10:50|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|4
1628511060000|2021-08-09 12:11:00|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|0
1628511070000|2021-08-09 12:11:10|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|0
1628511080000|2021-08-09 12:11:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|2
1628511100000|2021-08-09 12:11:40|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|1
1628511110000|2021-08-09 12:11:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|2
1628511120000|2021-08-09 12:12:00|||||||||3
1628511130000|2021-08-09 12:12:10|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|4
1628511140000|2021-08-09 12:12:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628511170000|2021-08-09 12:12:50|1338.5|1337.3|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|7
1628511210000|2021-08-09 12:13:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|11
1628511230000|2021-08-09 12:13:50|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|1
1628511240000|2021-08-09 12:14:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|5
1628511270000|2021-08-09 12:14:30|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|2
1628511300000|2021-08-09 12:15:00|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|1
1628511310000|2021-08-09 12:15:10|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|1
1628511320000|2021-08-09 12:15:20|1338.1|1336.9|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|37
1628511330000|2021-08-09 12:15:30|||||||||1
1628511340000|2021-08-09 12:15:40|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|30
1628511350000|2021-08-09 12:15:50|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|6
1628511360000|2021-08-09 12:16:00|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1
1628511370000|2021-08-09 12:16:10|||||||||3
1628511390000|2021-08-09 12:16:30|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|7
1628511400000|2021-08-09 12:16:40|1336.9|1335.7|1336.9|1335.7|1337|1335.8|1336.9|1335.7|0
1628511420000|2021-08-09 12:17:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628511430000|2021-08-09 12:17:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628511440000|2021-08-09 12:17:20|1337|1335.8|1336.7|1335.5|1337|1335.8|1336.7|1335.5|8
1628511450000|2021-08-09 12:17:30|1336.3|1335.1|1336.6|1335.4|1336.6|1335.4|1336.3|1335.1|134
1628511460000|2021-08-09 12:17:40|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|5
1628511470000|2021-08-09 12:17:50|1336.3|1335.1|1335.9|1334.7|1336.3|1335.1|1335.9|1334.7|1
1628511480000|2021-08-09 12:18:00|1335.8|1334.6|1335.9|1334.7|1336|1334.8|1335.8|1334.6|12
1628511490000|2021-08-09 12:18:10|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|3
1628511500000|2021-08-09 12:18:20|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|6
1628511510000|2021-08-09 12:18:30|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|9
1628511530000|2021-08-09 12:18:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|22
1628511540000|2021-08-09 12:19:00|||||||||2
1628511570000|2021-08-09 12:19:30|||||||||2
1628511580000|2021-08-09 12:19:40|||||||||3
1628511590000|2021-08-09 12:19:50|||||||||1
1628511600000|2021-08-09 12:20:00|||||||||1
1628511620000|2021-08-09 12:20:20|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|8
1628511630000|2021-08-09 12:20:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628511650000|2021-08-09 12:20:50|||||||||1
1628511660000|2021-08-09 12:21:00|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|2
1628511670000|2021-08-09 12:21:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628511680000|2021-08-09 12:21:20|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|1
1628511700000|2021-08-09 12:21:40|1335.6|1334.4|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|0
1628511710000|2021-08-09 12:21:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1628511720000|2021-08-09 12:22:00|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|9
1628511730000|2021-08-09 12:22:10|1336.2|1335|1336.2|1335|1336.3|1335.1|1336.2|1335|9
1628511740000|2021-08-09 12:22:20|1335.4|1334.2|1334.9|1333.7|1335.4|1334.2|1334.9|1333.7|57
1628511750000|2021-08-09 12:22:30|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|21
1628511780000|2021-08-09 12:23:00|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|5
1628511790000|2021-08-09 12:23:10|||||||||1
1628511800000|2021-08-09 12:23:20|1334.2|1333|1334.2|1333|1334.2|1333|1334.1|1332.9|23
1628511810000|2021-08-09 12:23:30|1334.3|1333.1|1334.1|1332.9|1334.4|1333.2|1334.1|1332.9|13
1628511820000|2021-08-09 12:23:40|1334|1332.8|1333.8|1332.6|1334|1332.8|1333.8|1332.6|6
1628511830000|2021-08-09 12:23:50|||||||||5
1628511840000|2021-08-09 12:24:00|1333.6|1332.4|1333.3|1332.1|1333.6|1332.4|1333.3|1332.1|50
1628511850000|2021-08-09 12:24:10|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1333|1331.8|32
1628511860000|2021-08-09 12:24:20|1333.2|1332|1333|1331.8|1333.3|1332.1|1333|1331.8|2
1628511870000|2021-08-09 12:24:30|||||||||3
1628511890000|2021-08-09 12:24:50|1333.1|1331.9|1333.2|1332|1333.2|1332|1333|1331.8|11
1628511900000|2021-08-09 12:25:00|1333.1|1331.9|1332.4|1331.2|1333.1|1331.9|1332.3|1331.1|598
1628511910000|2021-08-09 12:25:10|1332.3|1331.1|1332.4|1331.2|1332.6|1331.4|1332.3|1331.1|68
1628511920000|2021-08-09 12:25:20|1332.5|1331.3|1331.9|1330.7|1332.5|1331.3|1331.9|1330.7|97
1628511930000|2021-08-09 12:25:30|1331.8|1330.6|1332|1330.8|1332.1|1330.9|1331.8|1330.6|15
1628511940000|2021-08-09 12:25:40|1331.9|1330.7|1331.1|1329.9|1332|1330.8|1331.1|1329.9|56
1628511950000|2021-08-09 12:25:50|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.1|1329.9|30
1628511960000|2021-08-09 12:26:00|1331.1|1329.9|1330.5|1329.3|1331.1|1329.9|1330.3|1329.1|128
1628511970000|2021-08-09 12:26:10|1330.4|1329.2|1331|1329.8|1331.1|1329.9|1330.4|1329.2|48
1628511980000|2021-08-09 12:26:20|1330.8|1329.6|1331.2|1330|1331.2|1330|1330.8|1329.6|41
1628511990000|2021-08-09 12:26:30|1331.3|1330.1|1332|1330.8|1332|1330.8|1331.3|1330.1|48
1628512000000|2021-08-09 12:26:40|1331.9|1330.7|1331.5|1330.3|1331.9|1330.7|1331.1|1329.9|9
1628512010000|2021-08-09 12:26:50|1331.1|1329.9|1331.6|1330.4|1331.6|1330.4|1331.1|1329.9|61
1628512020000|2021-08-09 12:27:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|11
1628512030000|2021-08-09 12:27:10|1331.8|1330.6|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|41
1628512040000|2021-08-09 12:27:20|1332|1330.8|1331.9|1330.7|1332.1|1330.9|1331.8|1330.6|4
1628512050000|2021-08-09 12:27:30|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332|1330.8|30
1628512070000|2021-08-09 12:27:50|1332|1330.8|1332|1330.8|1332.1|1330.9|1332|1330.8|0
1628512080000|2021-08-09 12:28:00|1332.1|1330.9|1332.8|1331.6|1332.9|1331.7|1332.1|1330.9|32
1628512090000|2021-08-09 12:28:10|1332.9|1331.7|1333|1331.8|1333|1331.8|1332.9|1331.7|0
1628512100000|2021-08-09 12:28:20|1332.9|1331.7|1332.9|1331.7|1333|1331.8|1332.9|1331.7|2
1628512110000|2021-08-09 12:28:30|1332.6|1331.4|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|10
1628512120000|2021-08-09 12:28:40|||||||||7
1628512140000|2021-08-09 12:29:00|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|0
1628512150000|2021-08-09 12:29:10|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.6|1331.4|1
1628512160000|2021-08-09 12:29:20|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|6
1628512170000|2021-08-09 12:29:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|7
1628512180000|2021-08-09 12:29:40|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|1
1628512200000|2021-08-09 12:30:00|1332|1330.8|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|1
1628512210000|2021-08-09 12:30:10|1332|1330.8|1332|1330.8|1332.1|1330.9|1332|1330.8|5
1628512220000|2021-08-09 12:30:20|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|3
1628512230000|2021-08-09 12:30:30|1332.4|1331.2|1332.6|1331.4|1332.6|1331.4|1332.3|1331.1|4
1628512250000|2021-08-09 12:30:50|1332.8|1331.6|1332.1|1330.9|1332.8|1331.6|1332.1|1330.9|25
1628512260000|2021-08-09 12:31:00|1332|1330.8|1332|1330.8|1332.5|1331.3|1332|1330.8|36
1628512270000|2021-08-09 12:31:10|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1
1628512280000|2021-08-09 12:31:20|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.1|1330.9|12
1628512290000|2021-08-09 12:31:30|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.1|1330.9|4
1628512300000|2021-08-09 12:31:40|1332.1|1330.9|1332.1|1330.9|1332.3|1331.1|1332.1|1330.9|1
1628512310000|2021-08-09 12:31:50|1332.5|1331.3|1333|1331.8|1333|1331.8|1332.5|1331.3|25
1628512320000|2021-08-09 12:32:00|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333|1331.8|7
1628512330000|2021-08-09 12:32:10|1333.2|1332|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|5
1628512340000|2021-08-09 12:32:20|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|4
1628512350000|2021-08-09 12:32:30|1333.2|1332|1333.2|1332|1333.4|1332.2|1333.2|1332|54
1628512370000|2021-08-09 12:32:50|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|5
1628512380000|2021-08-09 12:33:00|1333.4|1332.2|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|1
1628512390000|2021-08-09 12:33:10|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|2
1628512400000|2021-08-09 12:33:20|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|4
1628512430000|2021-08-09 12:33:50|1333.4|1332.2|1333.2|1332|1333.4|1332.2|1333.1|1331.9|19
1628512440000|2021-08-09 12:34:00|1333.1|1331.9|1333.6|1332.4|1333.6|1332.4|1333.1|1331.9|21
1628512450000|2021-08-09 12:34:10|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1
1628512460000|2021-08-09 12:34:20|1333.4|1332.2|1333.1|1331.9|1333.4|1332.2|1333.1|1331.9|7
1628512470000|2021-08-09 12:34:30|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|2
1628512480000|2021-08-09 12:34:40|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|27
1628512490000|2021-08-09 12:34:50|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|0
1628512500000|2021-08-09 12:35:00|1332.6|1331.4|1332.5|1331.3|1332.6|1331.4|1332.5|1331.3|0
1628512510000|2021-08-09 12:35:10|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|1
1628512540000|2021-08-09 12:35:40|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1628512570000|2021-08-09 12:36:10|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.6|1330.4|3
1628512580000|2021-08-09 12:36:20|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.4|1330.2|15
1628512590000|2021-08-09 12:36:30|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|3
1628512600000|2021-08-09 12:36:40|1331.4|1330.2|1331.6|1330.4|1331.7|1330.5|1331.4|1330.2|5
1628512610000|2021-08-09 12:36:50|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1
1628512630000|2021-08-09 12:37:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1
1628512640000|2021-08-09 12:37:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1628512650000|2021-08-09 12:37:30|1331.5|1330.3|1331.9|1330.7|1331.9|1330.7|1331.5|1330.3|7
1628512660000|2021-08-09 12:37:40|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|2
1628512670000|2021-08-09 12:37:50|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|1
1628512700000|2021-08-09 12:38:20|1332.3|1331.1|1332|1330.8|1332.4|1331.2|1332|1330.8|3
1628512720000|2021-08-09 12:38:40|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628512730000|2021-08-09 12:38:50|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|0
1628512760000|2021-08-09 12:39:20|||||||||3
1628512770000|2021-08-09 12:39:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1628512790000|2021-08-09 12:39:50|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|8
1628512800000|2021-08-09 12:40:00|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|13
1628512810000|2021-08-09 12:40:10|1331.6|1330.4|1331.9|1330.7|1331.9|1330.7|1331.5|1330.3|11
1628512820000|2021-08-09 12:40:20|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|17
1628512830000|2021-08-09 12:40:30|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|1
1628512840000|2021-08-09 12:40:40|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|0
1628512850000|2021-08-09 12:40:50|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|17
1628512860000|2021-08-09 12:41:00|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|9
1628512870000|2021-08-09 12:41:10|1332.1|1330.9|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|0
1628512880000|2021-08-09 12:41:20|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|0
1628512930000|2021-08-09 12:42:10|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.3|1331.1|0
1628512940000|2021-08-09 12:42:20|1332.5|1331.3|1332.5|1331.3|1332.6|1331.4|1332.5|1331.3|0
1628512950000|2021-08-09 12:42:30|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|2
1628512960000|2021-08-09 12:42:40|1332.4|1331.2|1332|1330.8|1332.4|1331.2|1332|1330.8|3
1628512980000|2021-08-09 12:43:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1
1628512990000|2021-08-09 12:43:10|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.8|1330.6|3
1628513010000|2021-08-09 12:43:30|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|1
1628513020000|2021-08-09 12:43:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.2|1331|0
1628513040000|2021-08-09 12:44:00|1332.1|1330.9|1331.8|1330.6|1332.3|1331.1|1331.8|1330.6|2
1628513050000|2021-08-09 12:44:10|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|13
1628513060000|2021-08-09 12:44:20|1332|1330.8|1332|1330.8|1332.3|1331.1|1332|1330.8|0
1628513080000|2021-08-09 12:44:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|3
1628513090000|2021-08-09 12:44:50|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|7
1628515800000|2021-08-09 13:30:00|1333.9|1332.7|1337.8|1336.6|1338.1|1336.9|1333.3|1332.1|598
1628515810000|2021-08-09 13:30:10|1338.3|1337.1|1339.4|1338.2|1339.8|1338.6|1337.3|1336.1|132
1628515820000|2021-08-09 13:30:20|1340.4|1339.2|1338.6|1337.4|1340.4|1339.2|1338.3|1337.1|146
1628515830000|2021-08-09 13:30:30|1338.5|1337.3|1339.3|1338.1|1339.3|1338.1|1338|1336.8|70
1628515840000|2021-08-09 13:30:40|1338.8|1337.6|1339.9|1338.7|1340.1|1338.9|1338.6|1337.4|97
1628515850000|2021-08-09 13:30:50|1340|1338.8|1339.6|1338.4|1341.1|1339.9|1339.6|1338.4|87
1628515860000|2021-08-09 13:31:00|1340.3|1339.1|1339.6|1338.4|1340.6|1339.4|1339.3|1338.1|61
1628515870000|2021-08-09 13:31:10|1339.5|1338.3|1340.2|1339|1340.3|1339.1|1339.5|1338.3|48
1628515880000|2021-08-09 13:31:20|1340.3|1339.1|1341.3|1340.1|1341.6|1340.4|1340.3|1339.1|78
1628515890000|2021-08-09 13:31:30|1341.1|1339.9|1340.8|1339.6|1341.8|1340.6|1340.8|1339.6|87
1628515900000|2021-08-09 13:31:40|1340.7|1339.5|1340.4|1339.2|1340.8|1339.6|1339.6|1338.4|92
1628515910000|2021-08-09 13:31:50|1340.3|1339.1|1340.6|1339.4|1340.6|1339.4|1339.9|1338.7|47
1628515920000|2021-08-09 13:32:00|1340.8|1339.6|1341.1|1339.9|1342|1340.8|1340.6|1339.4|129
1628515930000|2021-08-09 13:32:10|1341.3|1340.1|1341.8|1340.6|1342|1340.8|1341.3|1340.1|82
1628515940000|2021-08-09 13:32:20|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.6|1340.4|34
1628515950000|2021-08-09 13:32:30|1342|1340.8|1342.4|1341.2|1342.6|1341.4|1341.8|1340.6|27
1628515960000|2021-08-09 13:32:40|1342.1|1340.9|1341.6|1340.4|1342.4|1341.2|1341.4|1340.2|67
1628515970000|2021-08-09 13:32:50|1341.5|1340.3|1342.6|1341.4|1342.8|1341.6|1341.5|1340.3|76
1628515980000|2021-08-09 13:33:00|1342.8|1341.6|1344.1|1342.9|1344.1|1342.9|1342.8|1341.6|71
1628515990000|2021-08-09 13:33:10|1344|1342.8|1343.6|1342.4|1344.1|1342.9|1343.1|1341.9|72
1628516000000|2021-08-09 13:33:20|1343.4|1342.2|1343.1|1341.9|1343.6|1342.4|1342.8|1341.6|60
1628516010000|2021-08-09 13:33:30|1343.3|1342.1|1344.4|1343.2|1344.6|1343.4|1343.3|1342.1|58
1628516020000|2021-08-09 13:33:40|1344.3|1343.1|1344.6|1343.4|1345|1343.8|1344.3|1343.1|82
1628516030000|2021-08-09 13:33:50|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|44
1628516040000|2021-08-09 13:34:00|1344.7|1343.5|1344|1342.8|1344.8|1343.6|1343.9|1342.7|59
1628516050000|2021-08-09 13:34:10|1344.1|1342.9|1344.5|1343.3|1344.5|1343.3|1344.1|1342.9|34
1628516060000|2021-08-09 13:34:20|1344.4|1343.2|1345.1|1343.9|1345.3|1344.1|1344.4|1343.2|84
1628516070000|2021-08-09 13:34:30|1345.3|1344.1|1345.3|1344.1|1345.8|1344.6|1345.3|1344.1|67
1628516080000|2021-08-09 13:34:40|1345.1|1343.9|1344.7|1343.5|1345.4|1344.2|1344.3|1343.1|188
1628516090000|2021-08-09 13:34:50|1344.5|1343.3|1344.5|1343.3|1344.7|1343.5|1344.2|1343|47
1628516100000|2021-08-09 13:35:00|1344.7|1343.5|1344.2|1343|1345.3|1344.1|1344.2|1343|56
1628516110000|2021-08-09 13:35:10|1344.3|1343.1|1344.4|1343.2|1344.5|1343.3|1344|1342.8|65
1628516120000|2021-08-09 13:35:20|1344.5|1343.3|1344.3|1343.1|1344.8|1343.6|1344.2|1343|69
1628516130000|2021-08-09 13:35:30|1344.2|1343|1344.3|1343.1|1344.5|1343.3|1344.2|1343|36
1628516140000|2021-08-09 13:35:40|1344.2|1343|1344.5|1343.3|1344.5|1343.3|1344.1|1342.9|48
1628516150000|2021-08-09 13:35:50|1344.9|1343.7|1344.9|1343.7|1345|1343.8|1344.7|1343.5|16
1628516160000|2021-08-09 13:36:00|1344.8|1343.6|1344.5|1343.3|1344.9|1343.7|1344.5|1343.3|31
1628516170000|2021-08-09 13:36:10|1344.4|1343.2|1345|1343.8|1345.1|1343.9|1344.2|1343|49
1628516180000|2021-08-09 13:36:20|1345.1|1343.9|1345.1|1343.9|1345.3|1344.1|1345|1343.8|48
1628516190000|2021-08-09 13:36:30|1345.2|1344|1343.5|1342.3|1345.2|1344|1343.3|1342.1|52
1628516200000|2021-08-09 13:36:40|1343.7|1342.5|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|25
1628516210000|2021-08-09 13:36:50|1343.3|1342.1|1343.4|1342.2|1343.7|1342.5|1343.3|1342.1|64
1628516220000|2021-08-09 13:37:00|1343.3|1342.1|1343.3|1342.1|1343.4|1342.2|1343|1341.8|23
1628516230000|2021-08-09 13:37:10|1343.2|1342|1344.7|1343.5|1344.7|1343.5|1343.2|1342|20
1628516240000|2021-08-09 13:37:20|1344.6|1343.4|1344|1342.8|1344.6|1343.4|1343.9|1342.7|22
1628516250000|2021-08-09 13:37:30|1343.8|1342.6|1343.6|1342.4|1343.8|1342.6|1343.5|1342.3|29
1628516260000|2021-08-09 13:37:40|1343.5|1342.3|1344.3|1343.1|1344.5|1343.3|1343.5|1342.3|33
1628516270000|2021-08-09 13:37:50|1344.4|1343.2|1344|1342.8|1344.7|1343.5|1344|1342.8|19
1628516280000|2021-08-09 13:38:00|1344.1|1342.9|1344.3|1343.1|1344.7|1343.5|1344|1342.8|36
1628516290000|2021-08-09 13:38:10|1344.4|1343.2|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|5
1628516300000|2021-08-09 13:38:20|1344.2|1343|1344.3|1343.1|1344.5|1343.3|1344|1342.8|29
1628516310000|2021-08-09 13:38:30|1344.4|1343.2|1344.1|1342.9|1344.5|1343.3|1344.1|1342.9|31
1628516320000|2021-08-09 13:38:40|1344.2|1343|1344.6|1343.4|1344.7|1343.5|1344.2|1343|27
1628516330000|2021-08-09 13:38:50|1344.2|1343|1343.8|1342.6|1344.2|1343|1343.8|1342.6|8
1628516340000|2021-08-09 13:39:00|1344|1342.8|1343.8|1342.6|1344.7|1343.5|1343.8|1342.6|33
1628516350000|2021-08-09 13:39:10|1343.7|1342.5|1343|1341.8|1343.7|1342.5|1343|1341.8|21
1628516360000|2021-08-09 13:39:20|1343.1|1341.9|1343.6|1342.4|1343.6|1342.4|1343|1341.8|10
1628516370000|2021-08-09 13:39:30|1343.5|1342.3|1343.5|1342.3|1343.6|1342.4|1343.4|1342.2|15
1628516380000|2021-08-09 13:39:40|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|7
1628516390000|2021-08-09 13:39:50|1343.8|1342.6|1344.4|1343.2|1344.4|1343.2|1343.8|1342.6|23
1628516400000|2021-08-09 13:40:00|1344.3|1343.1|1344.4|1343.2|1344.7|1343.5|1344.2|1343|32
1628516410000|2021-08-09 13:40:10|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344|1342.8|25
1628516420000|2021-08-09 13:40:20|1344.2|1343|1344.1|1342.9|1344.4|1343.2|1344|1342.8|16
1628516430000|2021-08-09 13:40:30|1344|1342.8|1343.6|1342.4|1344.1|1342.9|1343.5|1342.3|28
1628516440000|2021-08-09 13:40:40|1343.7|1342.5|1343.2|1342|1343.7|1342.5|1343.2|1342|21
1628516450000|2021-08-09 13:40:50|1343.3|1342.1|1343.4|1342.2|1343.5|1342.3|1343.3|1342.1|17
1628516460000|2021-08-09 13:41:00|1343.3|1342.1|1344.9|1343.7|1344.9|1343.7|1343.3|1342.1|48
1628516470000|2021-08-09 13:41:10|1344.8|1343.6|1344.6|1343.4|1344.9|1343.7|1344.5|1343.3|13
1628516480000|2021-08-09 13:41:20|1344.5|1343.3|1344.1|1342.9|1344.6|1343.4|1344|1342.8|15
1628516490000|2021-08-09 13:41:30|1344.4|1343.2|1343.6|1342.4|1344.4|1343.2|1343.6|1342.4|14
1628516500000|2021-08-09 13:41:40|1343.3|1342.1|1343|1341.8|1343.3|1342.1|1343|1341.8|53
1628516510000|2021-08-09 13:41:50|1343.1|1341.9|1342.8|1341.6|1343.2|1342|1342.7|1341.5|16
1628516520000|2021-08-09 13:42:00|1342.9|1341.7|1342.9|1341.7|1343.1|1341.9|1342.8|1341.6|26
1628516530000|2021-08-09 13:42:10|1342.8|1341.6|1343|1341.8|1343|1341.8|1342.8|1341.6|18
1628516540000|2021-08-09 13:42:20|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|17
1628516550000|2021-08-09 13:42:30|1342.6|1341.4|1341.7|1340.5|1342.7|1341.5|1341.7|1340.5|141
1628516560000|2021-08-09 13:42:40|1341.5|1340.3|1341.9|1340.7|1341.9|1340.7|1341.5|1340.3|71
1628516570000|2021-08-09 13:42:50|1341.7|1340.5|1341.9|1340.7|1342.3|1341.1|1341.7|1340.5|80
1628516580000|2021-08-09 13:43:00|1341.8|1340.6|1342.2|1341|1342.5|1341.3|1341.8|1340.6|44
1628516590000|2021-08-09 13:43:10|1342.5|1341.3|1342|1340.8|1342.5|1341.3|1341.8|1340.6|82
1628516600000|2021-08-09 13:43:20|1341.9|1340.7|1341.5|1340.3|1341.9|1340.7|1341.4|1340.2|36
1628516610000|2021-08-09 13:43:30|1341.7|1340.5|1341.7|1340.5|1342|1340.8|1341.5|1340.3|20
1628516620000|2021-08-09 13:43:40|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.2|1340|29
1628516630000|2021-08-09 13:43:50|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|9
1628516640000|2021-08-09 13:44:00|1341.4|1340.2|1341.5|1340.3|1342|1340.8|1341.2|1340|110
1628516650000|2021-08-09 13:44:10|1341.6|1340.4|1341.7|1340.5|1342|1340.8|1341.6|1340.4|40
1628516660000|2021-08-09 13:44:20|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|6
1628516670000|2021-08-09 13:44:30|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|4
1628516680000|2021-08-09 13:44:40|1341.6|1340.4|1341.9|1340.7|1342.2|1341|1341.6|1340.4|96
1628516690000|2021-08-09 13:44:50|1342.1|1340.9|1342.3|1341.1|1342.5|1341.3|1342|1340.8|26
1628516700000|2021-08-09 13:45:00|1342.6|1341.4|1342.9|1341.7|1343|1341.8|1342.5|1341.3|41
1628516710000|2021-08-09 13:45:10|1343|1341.8|1343.4|1342.2|1343.5|1342.3|1343|1341.8|23
1628516720000|2021-08-09 13:45:20|1343.2|1342|1343.8|1342.6|1343.9|1342.7|1343.2|1342|52
1628516730000|2021-08-09 13:45:30|1343.7|1342.5|1344.1|1342.9|1344.2|1343|1343.7|1342.5|28
1628516740000|2021-08-09 13:45:40|1344|1342.8|1344.3|1343.1|1344.4|1343.2|1344|1342.8|29
1628516750000|2021-08-09 13:45:50|1344.2|1343|1344.4|1343.2|1344.4|1343.2|1344|1342.8|47
1628516760000|2021-08-09 13:46:00|1344.3|1343.1|1345|1343.8|1345|1343.8|1344.2|1343|83
1628516770000|2021-08-09 13:46:10|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|84
1628516780000|2021-08-09 13:46:20|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1628516790000|2021-08-09 13:46:30|1345.5|1344.3|1345.2|1344|1345.5|1344.3|1345.2|1344|37
1628516800000|2021-08-09 13:46:40|1345.5|1344.3|1345.2|1344|1345.5|1344.3|1345.2|1344|39
1628516810000|2021-08-09 13:46:50|1345.4|1344.2|1345|1343.8|1345.4|1344.2|1345|1343.8|63
1628516820000|2021-08-09 13:47:00|1345.2|1344|1345.1|1343.9|1345.3|1344.1|1344.9|1343.7|86
1628516830000|2021-08-09 13:47:10|1345.5|1344.3|1345.5|1344.3|1345.7|1344.5|1345.4|1344.2|50
1628516840000|2021-08-09 13:47:20|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|17
1628516850000|2021-08-09 13:47:30|1345.5|1344.3|1345.7|1344.5|1345.7|1344.5|1345.5|1344.3|33
1628516860000|2021-08-09 13:47:40|1345.8|1344.6|1345.6|1344.4|1345.9|1344.7|1345.5|1344.3|91
1628516870000|2021-08-09 13:47:50|1345.7|1344.5|1345.8|1344.6|1345.9|1344.7|1345.5|1344.3|60
1628516880000|2021-08-09 13:48:00|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.8|1344.6|26
1628516890000|2021-08-09 13:48:10|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.5|1344.3|66
1628516900000|2021-08-09 13:48:20|1345.9|1344.7|1345|1343.8|1345.9|1344.7|1345|1343.8|61
1628516910000|2021-08-09 13:48:30|1345.2|1344|1345.5|1344.3|1345.5|1344.3|1345.2|1344|29
1628516920000|2021-08-09 13:48:40|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|7
1628516930000|2021-08-09 13:48:50|1345.3|1344.1|1345.2|1344|1345.7|1344.5|1345.2|1344|26
1628516940000|2021-08-09 13:49:00|1345|1343.8|1345|1343.8|1345.2|1344|1345|1343.8|54
1628516950000|2021-08-09 13:49:10|1345.2|1344|1344|1342.8|1345.2|1344|1343.9|1342.7|30
1628516960000|2021-08-09 13:49:20|1343.7|1342.5|1344.4|1343.2|1344.4|1343.2|1343.5|1342.3|51
1628516970000|2021-08-09 13:49:30|1344.2|1343|1344|1342.8|1344.2|1343|1343.7|1342.5|27
1628516980000|2021-08-09 13:49:40|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|2
1628516990000|2021-08-09 13:49:50|1344|1342.8|1344|1342.8|1344|1342.8|1343.8|1342.6|10
1628517000000|2021-08-09 13:50:00|1344.2|1343|1344.6|1343.4|1344.9|1343.7|1344.2|1343|43
1628517010000|2021-08-09 13:50:10|1344.7|1343.5|1344.5|1343.3|1344.7|1343.5|1344.5|1343.3|11
1628517020000|2021-08-09 13:50:20|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|8
1628517030000|2021-08-09 13:50:30|1344.5|1343.3|1345|1343.8|1345|1343.8|1344.5|1343.3|13
1628517040000|2021-08-09 13:50:40|1344.9|1343.7|1345.2|1344|1345.2|1344|1344.8|1343.6|34
1628517050000|2021-08-09 13:50:50|1345.3|1344.1|1345.4|1344.2|1345.7|1344.5|1345.3|1344.1|19
1628517060000|2021-08-09 13:51:00|1345.5|1344.3|1345.7|1344.5|1345.7|1344.5|1345.5|1344.3|35
1628517070000|2021-08-09 13:51:10|1345.5|1344.3|1345.5|1344.3|1345.7|1344.5|1345.4|1344.2|115
1628517080000|2021-08-09 13:51:20|1346|1344.8|1346.2|1345|1346.2|1345|1346|1344.8|69
1628517090000|2021-08-09 13:51:30|1346.3|1345.1|1346.2|1345|1346.5|1345.3|1346.2|1345|81
1628517100000|2021-08-09 13:51:40|1346.3|1345.1|1346.4|1345.2|1346.5|1345.3|1346.3|1345.1|20
1628517110000|2021-08-09 13:51:50|1346.5|1345.3|1346.5|1345.3|1346.7|1345.5|1346.3|1345.1|23
1628517120000|2021-08-09 13:52:00|1346.6|1345.4|1347.5|1346.3|1347.5|1346.3|1346.5|1345.3|32
1628517130000|2021-08-09 13:52:10|1347.3|1346.1|1347.7|1346.5|1347.7|1346.5|1347.3|1346.1|56
1628517140000|2021-08-09 13:52:20|1347.8|1346.6|1347|1345.8|1347.8|1346.6|1346.8|1345.6|48
1628517150000|2021-08-09 13:52:30|1346.8|1345.6|1346.5|1345.3|1346.8|1345.6|1346.2|1345|20
1628517160000|2021-08-09 13:52:40|1346.7|1345.5|1346.6|1345.4|1346.8|1345.6|1346.5|1345.3|20
1628517170000|2021-08-09 13:52:50|1346.7|1345.5|1346.5|1345.3|1346.8|1345.6|1346.5|1345.3|7
1628517180000|2021-08-09 13:53:00|1346.6|1345.4|1346.5|1345.3|1346.8|1345.6|1346.5|1345.3|33
1628517190000|2021-08-09 13:53:10|1346.6|1345.4|1346|1344.8|1346.6|1345.4|1346|1344.8|30
1628517200000|2021-08-09 13:53:20|1345.9|1344.7|1346.4|1345.2|1346.4|1345.2|1345.9|1344.7|14
1628517210000|2021-08-09 13:53:30|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.2|1345|16
1628517220000|2021-08-09 13:53:40|1346.4|1345.2|1346|1344.8|1346.4|1345.2|1345.9|1344.7|12
1628517230000|2021-08-09 13:53:50|1346.2|1345|1346.2|1345|1346.3|1345.1|1346.1|1344.9|5
1628517240000|2021-08-09 13:54:00|1346.3|1345.1|1346.7|1345.5|1346.7|1345.5|1346.2|1345|37
1628517250000|2021-08-09 13:54:10|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|8
1628517260000|2021-08-09 13:54:20|1347.2|1346|1347.6|1346.4|1347.7|1346.5|1347.2|1346|33
1628517270000|2021-08-09 13:54:30|1347.7|1346.5|1347.2|1346|1347.8|1346.6|1347.2|1346|36
1628517280000|2021-08-09 13:54:40|1347|1345.8|1347|1345.8|1347.3|1346.1|1347|1345.8|4
1628517290000|2021-08-09 13:54:50|1346.9|1345.7|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|7
1628517300000|2021-08-09 13:55:00|1347|1345.8|1347|1345.8|1347.2|1346|1346.8|1345.6|17
1628517310000|2021-08-09 13:55:10|1347.1|1345.9|1347.5|1346.3|1347.5|1346.3|1347.1|1345.9|12
1628517320000|2021-08-09 13:55:20|1347.3|1346.1|1347.4|1346.2|1347.5|1346.3|1347.2|1346|15
1628517330000|2021-08-09 13:55:30|1347.3|1346.1|1347|1345.8|1347.3|1346.1|1346.9|1345.7|62
1628517340000|2021-08-09 13:55:40|1346.9|1345.7|1346.5|1345.3|1347|1345.8|1346.3|1345.1|20
1628517350000|2021-08-09 13:55:50|1346.7|1345.5|1347.1|1345.9|1347.2|1346|1346.5|1345.3|12
1628517360000|2021-08-09 13:56:00|1347|1345.8|1347.7|1346.5|1347.7|1346.5|1346.8|1345.6|58
1628517370000|2021-08-09 13:56:10|||||||||2
1628517380000|2021-08-09 13:56:20|1348|1346.8|1348.5|1347.3|1348.5|1347.3|1348|1346.8|65
1628517390000|2021-08-09 13:56:30|1348.7|1347.5|1348.6|1347.4|1348.9|1347.7|1348.3|1347.1|72
1628517400000|2021-08-09 13:56:40|1348.7|1347.5|1348|1346.8|1348.7|1347.5|1348|1346.8|45
1628517410000|2021-08-09 13:56:50|1348.2|1347|1348|1346.8|1348.2|1347|1347.8|1346.6|37
1628517420000|2021-08-09 13:57:00|1348.1|1346.9|1348.2|1347|1348.2|1347|1348|1346.8|20
1628517430000|2021-08-09 13:57:10|1348.3|1347.1|1348|1346.8|1348.3|1347.1|1348|1346.8|5
1628517440000|2021-08-09 13:57:20|1347.8|1346.6|1347.5|1346.3|1347.8|1346.6|1347.5|1346.3|28
1628517450000|2021-08-09 13:57:30|1347.6|1346.4|1347.5|1346.3|1347.8|1346.6|1347.4|1346.2|42
1628517460000|2021-08-09 13:57:40|||||||||16
1628517470000|2021-08-09 13:57:50|||||||||2
1628517480000|2021-08-09 13:58:00|1347.6|1346.4|1347.5|1346.3|1347.7|1346.5|1347.5|1346.3|22
1628517490000|2021-08-09 13:58:10|1347.2|1346|1347.1|1345.9|1347.3|1346.1|1347|1345.8|22
1628517500000|2021-08-09 13:58:20|1347.3|1346.1|1347.3|1346.1|1347.4|1346.2|1347.1|1345.9|31
1628517510000|2021-08-09 13:58:30|1347.2|1346|1347|1345.8|1347.3|1346.1|1347|1345.8|21
1628517520000|2021-08-09 13:58:40|1347.2|1346|1347|1345.8|1347.3|1346.1|1347|1345.8|33
1628517530000|2021-08-09 13:58:50|1346.7|1345.5|1346.8|1345.6|1346.9|1345.7|1346.7|1345.5|26
1628517540000|2021-08-09 13:59:00|1347|1345.8|1347.7|1346.5|1347.7|1346.5|1347|1345.8|53
1628517550000|2021-08-09 13:59:10|1347.8|1346.6|1348|1346.8|1348|1346.8|1347.8|1346.6|10
1628517560000|2021-08-09 13:59:20|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.6|1346.4|12
1628517570000|2021-08-09 13:59:30|1347.7|1346.5|1347.8|1346.6|1347.9|1346.7|1347.6|1346.4|9
1628517580000|2021-08-09 13:59:40|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.7|1346.5|3
1628517590000|2021-08-09 13:59:50|1347.7|1346.5|1347.7|1346.5|1347.9|1346.7|1347.7|1346.5|4
1628517600000|2021-08-09 14:00:00|1347.8|1346.6|1349.3|1348.1|1349.3|1348.1|1347.8|1346.6|83
1628517610000|2021-08-09 14:00:10|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1348.9|1347.7|37
1628517620000|2021-08-09 14:00:20|1349.1|1347.9|1348.7|1347.5|1349.1|1347.9|1348.7|1347.5|11
1628517630000|2021-08-09 14:00:30|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|12
1628517640000|2021-08-09 14:00:40|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.2|1347|20
1628517650000|2021-08-09 14:00:50|1348.4|1347.2|1348.5|1347.3|1348.5|1347.3|1348.4|1347.2|12
1628517660000|2021-08-09 14:01:00|1348.3|1347.1|1348|1346.8|1348.6|1347.4|1348|1346.8|69
1628517670000|2021-08-09 14:01:10|1347.8|1346.6|1347.5|1346.3|1347.8|1346.6|1347.5|1346.3|31
1628517680000|2021-08-09 14:01:20|1347.3|1346.1|1346.9|1345.7|1347.3|1346.1|1346.7|1345.5|19
1628517690000|2021-08-09 14:01:30|1346.8|1345.6|1346.8|1345.6|1346.9|1345.7|1346.5|1345.3|13
1628517700000|2021-08-09 14:01:40|1346.7|1345.5|1346|1344.8|1346.9|1345.7|1346|1344.8|45
1628517710000|2021-08-09 14:01:50|||||||||24
1628517720000|2021-08-09 14:02:00|1346.2|1345|1344.8|1343.6|1346.2|1345|1344.7|1343.5|30
1628517730000|2021-08-09 14:02:10|1344.6|1343.4|1344.8|1343.6|1344.8|1343.6|1344.6|1343.4|17
1628517740000|2021-08-09 14:02:20|1345|1343.8|1344.5|1343.3|1345|1343.8|1344.5|1343.3|18
1628517750000|2021-08-09 14:02:30|1344.6|1343.4|1344|1342.8|1344.8|1343.6|1344|1342.8|15
1628517760000|2021-08-09 14:02:40|1344.1|1342.9|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|16
1628517770000|2021-08-09 14:02:50|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.8|1342.6|21
1628517780000|2021-08-09 14:03:00|1344|1342.8|1343.6|1342.4|1344|1342.8|1343.4|1342.2|57
1628517790000|2021-08-09 14:03:10|1343.5|1342.3|1343.6|1342.4|1343.6|1342.4|1343.5|1342.3|31
1628517800000|2021-08-09 14:03:20|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.6|1342.4|12
1628517810000|2021-08-09 14:03:30|1343.6|1342.4|1343.3|1342.1|1343.6|1342.4|1343.3|1342.1|29
1628517820000|2021-08-09 14:03:40|1343.1|1341.9|1342.8|1341.6|1343.1|1341.9|1342.8|1341.6|34
1628517830000|2021-08-09 14:03:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|20
1628517840000|2021-08-09 14:04:00|1343|1341.8|1343|1341.8|1343|1341.8|1342.8|1341.6|17
1628517850000|2021-08-09 14:04:10|1342.8|1341.6|1341.3|1340.1|1342.8|1341.6|1341.3|1340.1|150
1628517860000|2021-08-09 14:04:20|1341.5|1340.3|1341.4|1340.2|1342|1340.8|1341.3|1340.1|43
1628517870000|2021-08-09 14:04:30|1341.5|1340.3|1341.5|1340.3|1341.8|1340.6|1341.4|1340.2|21
1628517880000|2021-08-09 14:04:40|1341.6|1340.4|1342.8|1341.6|1342.8|1341.6|1341.4|1340.2|188
1628517890000|2021-08-09 14:04:50|1342.6|1341.4|1342.8|1341.6|1342.9|1341.7|1342.6|1341.4|12
1628517900000|2021-08-09 14:05:00|1342.6|1341.4|1342.6|1341.4|1342.8|1341.6|1342.6|1341.4|23
1628517910000|2021-08-09 14:05:10|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|5
1628517920000|2021-08-09 14:05:20|1342.7|1341.5|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|24
1628517930000|2021-08-09 14:05:30|1343.1|1341.9|1342.9|1341.7|1343.3|1342.1|1342.8|1341.6|18
1628517940000|2021-08-09 14:05:40|1343|1341.8|1342.9|1341.7|1343.3|1342.1|1342.8|1341.6|18
1628517950000|2021-08-09 14:05:50|1343|1341.8|1343.1|1341.9|1343.3|1342.1|1343|1341.8|5
1628517960000|2021-08-09 14:06:00|1342.8|1341.6|1343.1|1341.9|1343.1|1341.9|1342.8|1341.6|24
1628517970000|2021-08-09 14:06:10|1343|1341.8|1342.8|1341.6|1343|1341.8|1342.6|1341.4|33
1628517980000|2021-08-09 14:06:20|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|7
1628517990000|2021-08-09 14:06:30|1343|1341.8|1342.6|1341.4|1343|1341.8|1342.5|1341.3|13
1628518000000|2021-08-09 14:06:40|1342|1340.8|1342.3|1341.1|1342.3|1341.1|1342|1340.8|47
1628518010000|2021-08-09 14:06:50|1342.4|1341.2|1342.8|1341.6|1342.8|1341.6|1342.4|1341.2|17
1628518020000|2021-08-09 14:07:00|1342.6|1341.4|1343.1|1341.9|1343.1|1341.9|1342.6|1341.4|10
1628518030000|2021-08-09 14:07:10|||||||||6
1628518040000|2021-08-09 14:07:20|1342.8|1341.6|1342.6|1341.4|1343.1|1341.9|1342.6|1341.4|47
1628518050000|2021-08-09 14:07:30|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|7
1628518060000|2021-08-09 14:07:40|||||||||3
1628518070000|2021-08-09 14:07:50|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.1|1340.9|15
1628518080000|2021-08-09 14:08:00|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.3|1341.1|7
1628518090000|2021-08-09 14:08:10|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|4
1628518100000|2021-08-09 14:08:20|1342.4|1341.2|1342.7|1341.5|1343|1341.8|1342.4|1341.2|12
1628518110000|2021-08-09 14:08:30|1342.8|1341.6|1343.1|1341.9|1343.1|1341.9|1342.8|1341.6|4
1628518120000|2021-08-09 14:08:40|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|2
1628518130000|2021-08-09 14:08:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|2
1628518140000|2021-08-09 14:09:00|1342.6|1341.4|1342.9|1341.7|1342.9|1341.7|1342.6|1341.4|11
1628518150000|2021-08-09 14:09:10|1342.8|1341.6|1342.3|1341.1|1342.9|1341.7|1342.3|1341.1|18
1628518160000|2021-08-09 14:09:20|1342.4|1341.2|1342.1|1340.9|1342.4|1341.2|1342.1|1340.9|11
1628518170000|2021-08-09 14:09:30|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|4
1628518180000|2021-08-09 14:09:40|1342|1340.8|1341.3|1340.1|1342|1340.8|1341.3|1340.1|31
1628518190000|2021-08-09 14:09:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|49
1628518200000|2021-08-09 14:10:00|1341.2|1340|1341.8|1340.6|1341.9|1340.7|1341.2|1340|22
1628518210000|2021-08-09 14:10:10|1341.9|1340.7|1341.6|1340.4|1342.2|1341|1341.6|1340.4|18
1628518220000|2021-08-09 14:10:20|1341.5|1340.3|1341.1|1339.9|1341.5|1340.3|1341.1|1339.9|25
1628518230000|2021-08-09 14:10:30|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|4
1628518240000|2021-08-09 14:10:40|||||||||2
1628518250000|2021-08-09 14:10:50|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|15
1628518260000|2021-08-09 14:11:00|1341.6|1340.4|1342.1|1340.9|1342.1|1340.9|1341.6|1340.4|73
1628518270000|2021-08-09 14:11:10|1342.2|1341|1342.6|1341.4|1342.6|1341.4|1342.2|1341|6
1628518280000|2021-08-09 14:11:20|1342.8|1341.6|1342.6|1341.4|1342.9|1341.7|1342.6|1341.4|16
1628518290000|2021-08-09 14:11:30|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|9
1628518300000|2021-08-09 14:11:40|1342.3|1341.1|1342.3|1341.1|1342.4|1341.2|1342.1|1340.9|12
1628518310000|2021-08-09 14:11:50|1341.8|1340.6|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|1
1628518320000|2021-08-09 14:12:00|1341.9|1340.7|1341.3|1340.1|1341.9|1340.7|1341.3|1340.1|17
1628518330000|2021-08-09 14:12:10|1341.8|1340.6|1341.4|1340.2|1341.8|1340.6|1341.4|1340.2|13
1628518340000|2021-08-09 14:12:20|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|5
1628518350000|2021-08-09 14:12:30|1341.4|1340.2|1341.8|1340.6|1341.8|1340.6|1341.4|1340.2|8
1628518360000|2021-08-09 14:12:40|1341.6|1340.4|1341.3|1340.1|1341.6|1340.4|1341.3|1340.1|7
1628518370000|2021-08-09 14:12:50|1341.5|1340.3|1341.8|1340.6|1341.8|1340.6|1341.4|1340.2|2
1628518380000|2021-08-09 14:13:00|1341.7|1340.5|1341.6|1340.4|1341.8|1340.6|1341.4|1340.2|3
1628518390000|2021-08-09 14:13:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|2
1628518400000|2021-08-09 14:13:20|1341.3|1340.1|1341.1|1339.9|1341.3|1340.1|1341.1|1339.9|34
1628518410000|2021-08-09 14:13:30|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|12
1628518420000|2021-08-09 14:13:40|1340.9|1339.7|1341.3|1340.1|1341.3|1340.1|1340.9|1339.7|33
1628518430000|2021-08-09 14:13:50|1341.4|1340.2|1341|1339.8|1341.4|1340.2|1341|1339.8|5
1628518440000|2021-08-09 14:14:00|1340.8|1339.6|1341.3|1340.1|1341.3|1340.1|1340.8|1339.6|28
1628518450000|2021-08-09 14:14:10|1341.1|1339.9|1341.5|1340.3|1341.5|1340.3|1341.1|1339.9|17
1628518460000|2021-08-09 14:14:20|1341.6|1340.4|1341.9|1340.7|1341.9|1340.7|1341.6|1340.4|36
1628518470000|2021-08-09 14:14:30|1341.8|1340.6|1342.1|1340.9|1342.1|1340.9|1341.8|1340.6|1
1628518480000|2021-08-09 14:14:40|1341.9|1340.7|1342.3|1341.1|1342.3|1341.1|1341.9|1340.7|14
1628518490000|2021-08-09 14:14:50|1342.1|1340.9|1341.1|1339.9|1342.1|1340.9|1341.1|1339.9|21
1628518500000|2021-08-09 14:15:00|1340.9|1339.7|1339.8|1338.6|1340.9|1339.7|1339.8|1338.6|50
1628518510000|2021-08-09 14:15:10|1339.6|1338.4|1339.1|1337.9|1339.6|1338.4|1339.1|1337.9|67
1628518520000|2021-08-09 14:15:20|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|15
1628518530000|2021-08-09 14:15:30|1339|1337.8|1338.6|1337.4|1339.1|1337.9|1338.6|1337.4|21
1628518540000|2021-08-09 14:15:40|1338.4|1337.2|1337.8|1336.6|1338.4|1337.2|1337.6|1336.4|98
1628518550000|2021-08-09 14:15:50|1337.7|1336.5|1338.1|1336.9|1338.1|1336.9|1337.6|1336.4|28
1628518560000|2021-08-09 14:16:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.1|1336.9|19
1628518570000|2021-08-09 14:16:10|1338.3|1337.1|1338.6|1337.4|1338.8|1337.6|1338.1|1336.9|38
1628518580000|2021-08-09 14:16:20|1338.8|1337.6|1339.1|1337.9|1339.1|1337.9|1338.8|1337.6|14
1628518590000|2021-08-09 14:16:30|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|4
1628518600000|2021-08-09 14:16:40|1339.5|1338.3|1339.3|1338.1|1339.6|1338.4|1339.3|1338.1|34
1628518610000|2021-08-09 14:16:50|1339.4|1338.2|1339.4|1338.2|1339.6|1338.4|1339.3|1338.1|1
1628518620000|2021-08-09 14:17:00|1339.3|1338.1|1338.8|1337.6|1339.6|1338.4|1338.8|1337.6|29
1628518630000|2021-08-09 14:17:10|1338.6|1337.4|1338.7|1337.5|1338.9|1337.7|1338.6|1337.4|30
1628518640000|2021-08-09 14:17:20|1338.6|1337.4|1339.3|1338.1|1339.3|1338.1|1338.6|1337.4|11
1628518650000|2021-08-09 14:17:30|1339.1|1337.9|1338.9|1337.7|1339.1|1337.9|1338.8|1337.6|3
1628518660000|2021-08-09 14:17:40|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|1
1628518670000|2021-08-09 14:17:50|1338.8|1337.6|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|11
1628518680000|2021-08-09 14:18:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|45
1628518690000|2021-08-09 14:18:10|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|4
1628518700000|2021-08-09 14:18:20|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.3|1337.1|28
1628518710000|2021-08-09 14:18:30|1338.8|1337.6|1338.1|1336.9|1338.8|1337.6|1338.1|1336.9|13
1628518720000|2021-08-09 14:18:40|1338.3|1337.1|1337.6|1336.4|1338.3|1337.1|1337.6|1336.4|33
1628518730000|2021-08-09 14:18:50|1337.8|1336.6|1338.3|1337.1|1338.3|1337.1|1337.5|1336.3|28
1628518740000|2021-08-09 14:19:00|1338.4|1337.2|1338.5|1337.3|1338.6|1337.4|1338.3|1337.1|26
1628518750000|2021-08-09 14:19:10|1338.4|1337.2|1338.1|1336.9|1338.4|1337.2|1338.1|1336.9|10
1628518760000|2021-08-09 14:19:20|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|12
1628518770000|2021-08-09 14:19:30|1338.3|1337.1|1337.8|1336.6|1338.3|1337.1|1337.8|1336.6|7
1628518780000|2021-08-09 14:19:40|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.6|1336.4|6
1628518790000|2021-08-09 14:19:50|1337.8|1336.6|1336.6|1335.4|1337.8|1336.6|1336.6|1335.4|38
1628518800000|2021-08-09 14:20:00|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|143
1628518810000|2021-08-09 14:20:10|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|12
1628518820000|2021-08-09 14:20:20|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|12
1628518830000|2021-08-09 14:20:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|11
1628518840000|2021-08-09 14:20:40|1337|1335.8|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|11
1628518850000|2021-08-09 14:20:50|1336.9|1335.7|1337.1|1335.9|1337.1|1335.9|1336.8|1335.6|10
1628518860000|2021-08-09 14:21:00|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.5|1335.3|37
1628518870000|2021-08-09 14:21:10|1336.4|1335.2|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|11
1628518880000|2021-08-09 14:21:20|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|5
1628518890000|2021-08-09 14:21:30|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|3
1628518900000|2021-08-09 14:21:40|1336.1|1334.9|1335.8|1334.6|1336.1|1334.9|1335.6|1334.4|79
1628518910000|2021-08-09 14:21:50|1335.6|1334.4|1335.6|1334.4|1335.8|1334.6|1335.6|1334.4|5
1628518920000|2021-08-09 14:22:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|15
1628518930000|2021-08-09 14:22:10|1335.8|1334.6|1336.1|1334.9|1336.2|1335|1335.7|1334.5|27
1628518940000|2021-08-09 14:22:20|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|3
1628518950000|2021-08-09 14:22:30|1335.8|1334.6|1336.6|1335.4|1336.6|1335.4|1335.8|1334.6|17
1628518960000|2021-08-09 14:22:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|29
1628518970000|2021-08-09 14:22:50|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|3
1628518980000|2021-08-09 14:23:00|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|7
1628518990000|2021-08-09 14:23:10|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|7
1628519000000|2021-08-09 14:23:20|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|3
1628519010000|2021-08-09 14:23:30|1336.5|1335.3|1335.8|1334.6|1336.6|1335.4|1335.8|1334.6|36
1628519020000|2021-08-09 14:23:40|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.8|1334.6|20
1628519030000|2021-08-09 14:23:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|6
1628519040000|2021-08-09 14:24:00|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1335.8|1334.6|17
1628519050000|2021-08-09 14:24:10|1335.9|1334.7|1335.8|1334.6|1336.1|1334.9|1335.6|1334.4|26
1628519060000|2021-08-09 14:24:20|1335.7|1334.5|1335.8|1334.6|1336.1|1334.9|1335.7|1334.5|5
1628519070000|2021-08-09 14:24:30|1335.9|1334.7|1336.1|1334.9|1336.3|1335.1|1335.8|1334.6|21
1628519080000|2021-08-09 14:24:40|1336.2|1335|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|12
1628519090000|2021-08-09 14:24:50|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.8|1334.6|6
1628519100000|2021-08-09 14:25:00|1336.1|1334.9|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|22
1628519110000|2021-08-09 14:25:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|24
1628519120000|2021-08-09 14:25:20|1335.8|1334.6|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|32
1628519130000|2021-08-09 14:25:30|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|7
1628519140000|2021-08-09 14:25:40|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.1|1333.9|28
1628519150000|2021-08-09 14:25:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|29
1628519160000|2021-08-09 14:26:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.3|1334.1|33
1628519170000|2021-08-09 14:26:10|1335.6|1334.4|1335.8|1334.6|1336|1334.8|1335.6|1334.4|21
1628519180000|2021-08-09 14:26:20|1335.7|1334.5|1335.5|1334.3|1335.8|1334.6|1335.5|1334.3|25
1628519190000|2021-08-09 14:26:30|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|7
1628519200000|2021-08-09 14:26:40|1335.8|1334.6|1336.3|1335.1|1336.3|1335.1|1335.8|1334.6|13
1628519210000|2021-08-09 14:26:50|1336.2|1335|1336.2|1335|1336.3|1335.1|1336.1|1334.9|9
1628519220000|2021-08-09 14:27:00|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|6
1628519230000|2021-08-09 14:27:10|1336.1|1334.9|1336.1|1334.9|1336.2|1335|1336|1334.8|20
1628519240000|2021-08-09 14:27:20|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|3
1628519250000|2021-08-09 14:27:30|1335.9|1334.7|1336.5|1335.3|1336.5|1335.3|1335.9|1334.7|40
1628519260000|2021-08-09 14:27:40|1336.6|1335.4|1336.1|1334.9|1336.6|1335.4|1336.1|1334.9|25
1628519270000|2021-08-09 14:27:50|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|5
1628519280000|2021-08-09 14:28:00|1336.4|1335.2|1336.1|1334.9|1336.6|1335.4|1336.1|1334.9|23
1628519290000|2021-08-09 14:28:10|1336.3|1335.1|1335.9|1334.7|1336.3|1335.1|1335.8|1334.6|22
1628519300000|2021-08-09 14:28:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.5|1334.3|20
1628519310000|2021-08-09 14:28:30|1336|1334.8|1336.6|1335.4|1336.6|1335.4|1335.9|1334.7|14
1628519320000|2021-08-09 14:28:40|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|8
1628519330000|2021-08-09 14:28:50|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|6
1628519340000|2021-08-09 14:29:00|1336.4|1335.2|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|14
1628519350000|2021-08-09 14:29:10|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|9
1628519360000|2021-08-09 14:29:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|9
1628519370000|2021-08-09 14:29:30|1337|1335.8|1337.2|1336|1337.3|1336.1|1337|1335.8|20
1628519380000|2021-08-09 14:29:40|1337.3|1336.1|1337.5|1336.3|1337.6|1336.4|1337.1|1335.9|38
1628519390000|2021-08-09 14:29:50|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|6
1628519400000|2021-08-09 14:30:00|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|34
1628519410000|2021-08-09 14:30:10|1337.4|1336.2|1337.6|1336.4|1337.8|1336.6|1337.3|1336.1|43
1628519420000|2021-08-09 14:30:20|1337.3|1336.1|1337|1335.8|1337.3|1336.1|1337|1335.8|33
1628519430000|2021-08-09 14:30:30|1337.1|1335.9|1336.3|1335.1|1337.1|1335.9|1336.1|1334.9|16
1628519440000|2021-08-09 14:30:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1335.8|1334.6|41
1628519450000|2021-08-09 14:30:50|1335.8|1334.6|1335.3|1334.1|1335.9|1334.7|1335.3|1334.1|43
1628519460000|2021-08-09 14:31:00|1335.4|1334.2|1335.6|1334.4|1335.9|1334.7|1335.4|1334.2|36
1628519470000|2021-08-09 14:31:10|1335.8|1334.6|1336.1|1334.9|1336.1|1334.9|1335.7|1334.5|12
1628519480000|2021-08-09 14:31:20|1336|1334.8|1336.3|1335.1|1336.3|1335.1|1336|1334.8|20
1628519490000|2021-08-09 14:31:30|1336.5|1335.3|1336.6|1335.4|1336.8|1335.6|1336.5|1335.3|19
1628519500000|2021-08-09 14:31:40|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1628519510000|2021-08-09 14:31:50|1336.4|1335.2|1336.8|1335.6|1336.8|1335.6|1336.3|1335.1|14
1628519520000|2021-08-09 14:32:00|1336.7|1335.5|1336.3|1335.1|1336.7|1335.5|1336.3|1335.1|19
1628519530000|2021-08-09 14:32:10|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.3|1335.1|17
1628519540000|2021-08-09 14:32:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|6
1628519550000|2021-08-09 14:32:30|||||||||3
1628519560000|2021-08-09 14:32:40|||||||||9
1628519570000|2021-08-09 14:32:50|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|6
1628519580000|2021-08-09 14:33:00|1336.5|1335.3|1336.2|1335|1336.5|1335.3|1336.2|1335|18
1628519590000|2021-08-09 14:33:10|||||||||3
1628519600000|2021-08-09 14:33:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|3
1628519610000|2021-08-09 14:33:30|1336.5|1335.3|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|9
1628519620000|2021-08-09 14:33:40|||||||||1
1628519630000|2021-08-09 14:33:50|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|25
1628519640000|2021-08-09 14:34:00|1336.5|1335.3|1337|1335.8|1337|1335.8|1336.5|1335.3|41
1628519650000|2021-08-09 14:34:10|||||||||3
1628519660000|2021-08-09 14:34:20|1337.5|1336.3|1337.5|1336.3|1337.6|1336.4|1337.3|1336.1|24
1628519670000|2021-08-09 14:34:30|||||||||1
1628519680000|2021-08-09 14:34:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|40
1628519690000|2021-08-09 14:34:50|1338|1336.8|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|12
1628519700000|2021-08-09 14:35:00|1338|1336.8|1338|1336.8|1338|1336.8|1337.9|1336.7|6
1628519710000|2021-08-09 14:35:10|1338.2|1337|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|10
1628519720000|2021-08-09 14:35:20|1338|1336.8|1337.3|1336.1|1338|1336.8|1337.3|1336.1|35
1628519730000|2021-08-09 14:35:30|1336.8|1335.6|1337.1|1335.9|1337.1|1335.9|1336.8|1335.6|19
1628519740000|2021-08-09 14:35:40|||||||||22
1628519750000|2021-08-09 14:35:50|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.1|1335.9|9
1628519760000|2021-08-09 14:36:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|12
1628519770000|2021-08-09 14:36:10|||||||||6
1628519780000|2021-08-09 14:36:20|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|12
1628519790000|2021-08-09 14:36:30|1337.4|1336.2|1337.8|1336.6|1337.8|1336.6|1337.3|1336.1|7
1628519800000|2021-08-09 14:36:40|1337.9|1336.7|1338.3|1337.1|1338.3|1337.1|1337.9|1336.7|11
1628519810000|2021-08-09 14:36:50|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1337.8|1336.6|9
1628519820000|2021-08-09 14:37:00|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.8|1336.6|9
1628519830000|2021-08-09 14:37:10|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|6
1628519840000|2021-08-09 14:37:20|1337.9|1336.7|1338.6|1337.4|1338.6|1337.4|1337.9|1336.7|49
1628519850000|2021-08-09 14:37:30|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|5
1628519860000|2021-08-09 14:37:40|1338.1|1336.9|1338.4|1337.2|1338.4|1337.2|1338|1336.8|15
1628519870000|2021-08-09 14:37:50|1338.5|1337.3|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|12
1628519880000|2021-08-09 14:38:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|19
1628519890000|2021-08-09 14:38:10|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1339.1|1337.9|44
1628519900000|2021-08-09 14:38:20|1339.2|1338|1339|1337.8|1339.2|1338|1338.8|1337.6|42
1628519910000|2021-08-09 14:38:30|||||||||7
1628519920000|2021-08-09 14:38:40|1339.1|1337.9|1338.1|1336.9|1339.3|1338.1|1338.1|1336.9|60
1628519930000|2021-08-09 14:38:50|1338.2|1337|1338.5|1337.3|1338.5|1337.3|1338.1|1336.9|23
1628519940000|2021-08-09 14:39:00|1338.8|1337.6|1338.3|1337.1|1338.8|1337.6|1338.1|1336.9|63
1628519950000|2021-08-09 14:39:10|1338.1|1336.9|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|18
1628519960000|2021-08-09 14:39:20|1338|1336.8|1338.3|1337.1|1338.3|1337.1|1338|1336.8|5
1628519970000|2021-08-09 14:39:30|1338.2|1337|1338.5|1337.3|1338.5|1337.3|1338.1|1336.9|21
1628519980000|2021-08-09 14:39:40|||||||||2
1628519990000|2021-08-09 14:39:50|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1337.9|1336.7|24
1628520000000|2021-08-09 14:40:00|1337.9|1336.7|1337.8|1336.6|1338|1336.8|1337.8|1336.6|9
1628520010000|2021-08-09 14:40:10|1337.7|1336.5|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|69
1628520020000|2021-08-09 14:40:20|1337.3|1336.1|1336.9|1335.7|1337.3|1336.1|1336.9|1335.7|36
1628520030000|2021-08-09 14:40:30|1336.5|1335.3|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|14
1628520040000|2021-08-09 14:40:40|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1337|1335.8|32
1628520050000|2021-08-09 14:40:50|1337.1|1335.9|1337.6|1336.4|1337.6|1336.4|1337.1|1335.9|35
1628520060000|2021-08-09 14:41:00|1337.5|1336.3|1337|1335.8|1337.5|1336.3|1336.8|1335.6|61
1628520070000|2021-08-09 14:41:10|1336.8|1335.6|1336.8|1335.6|1337.3|1336.1|1336.8|1335.6|90
1628520080000|2021-08-09 14:41:20|1336.6|1335.4|1336.5|1335.3|1336.8|1335.6|1336.4|1335.2|25
1628520090000|2021-08-09 14:41:30|1336.3|1335.1|1336|1334.8|1336.3|1335.1|1336|1334.8|72
1628520100000|2021-08-09 14:41:40|1335.8|1334.6|1336.1|1334.9|1336.1|1334.9|1335.8|1334.6|41
1628520110000|2021-08-09 14:41:50|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|34
1628520120000|2021-08-09 14:42:00|1336|1334.8|1335.6|1334.4|1336|1334.8|1335.5|1334.3|40
1628520130000|2021-08-09 14:42:10|1335.8|1334.6|1335.3|1334.1|1335.8|1334.6|1335.3|1334.1|24
1628520140000|2021-08-09 14:42:20|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|4
1628520150000|2021-08-09 14:42:30|1335|1333.8|1335.3|1334.1|1335.3|1334.1|1335|1333.8|23
1628520160000|2021-08-09 14:42:40|1334.5|1333.3|1333.9|1332.7|1334.5|1333.3|1333.3|1332.1|240
1628520170000|2021-08-09 14:42:50|1334|1332.8|1333.6|1332.4|1334.3|1333.1|1333.5|1332.3|64
1628520180000|2021-08-09 14:43:00|1333.7|1332.5|1333.5|1332.3|1333.7|1332.5|1333.1|1331.9|19
1628520190000|2021-08-09 14:43:10|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.1|1331.9|35
1628520200000|2021-08-09 14:43:20|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|22
1628520210000|2021-08-09 14:43:30|1333.1|1331.9|1333.5|1332.3|1333.5|1332.3|1333.1|1331.9|41
1628520220000|2021-08-09 14:43:40|1333.3|1332.1|1333.3|1332.1|1333.5|1332.3|1333.3|1332.1|15
1628520230000|2021-08-09 14:43:50|1333.4|1332.2|1333.3|1332.1|1333.6|1332.4|1333.3|1332.1|10
1628520240000|2021-08-09 14:44:00|1333.1|1331.9|1332.6|1331.4|1333.1|1331.9|1332.6|1331.4|14
1628520250000|2021-08-09 14:44:10|1332.3|1331.1|1332.6|1331.4|1332.6|1331.4|1332.3|1331.1|25
1628520260000|2021-08-09 14:44:20|1332.3|1331.1|1332.8|1331.6|1332.8|1331.6|1332.3|1331.1|25
1628520270000|2021-08-09 14:44:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|7
1628520280000|2021-08-09 14:44:40|1333|1331.8|1332.6|1331.4|1333|1331.8|1332.6|1331.4|26
1628520290000|2021-08-09 14:44:50|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|7
1628520300000|2021-08-09 14:45:00|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|43
1628520310000|2021-08-09 14:45:10|1333.3|1332.1|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|7
1628520320000|2021-08-09 14:45:20|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1628520330000|2021-08-09 14:45:30|1333.3|1332.1|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|13
1628520340000|2021-08-09 14:45:40|1333.3|1332.1|1333.6|1332.4|1333.6|1332.4|1333.1|1331.9|9
1628520350000|2021-08-09 14:45:50|1333.3|1332.1|1333.4|1332.2|1333.6|1332.4|1333|1331.8|41
1628520360000|2021-08-09 14:46:00|1333.3|1332.1|1333.6|1332.4|1333.6|1332.4|1333.3|1332.1|5
1628520370000|2021-08-09 14:46:10|1333.3|1332.1|1333.5|1332.3|1333.5|1332.3|1333.3|1332.1|22
1628520380000|2021-08-09 14:46:20|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|47
1628520390000|2021-08-09 14:46:30|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.8|1332.6|11
1628520400000|2021-08-09 14:46:40|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|9
1628520410000|2021-08-09 14:46:50|||||||||11
1628520420000|2021-08-09 14:47:00|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.1|1331.9|31
1628520430000|2021-08-09 14:47:10|||||||||2
1628520440000|2021-08-09 14:47:20|1333.5|1332.3|1333.3|1332.1|1333.5|1332.3|1333.1|1331.9|30
1628520450000|2021-08-09 14:47:30|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|15
1628520460000|2021-08-09 14:47:40|1333.5|1332.3|1334|1332.8|1334.1|1332.9|1333.5|1332.3|8
1628520470000|2021-08-09 14:47:50|1333.8|1332.6|1334.3|1333.1|1334.3|1333.1|1333.8|1332.6|12
1628520480000|2021-08-09 14:48:00|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|7
1628520490000|2021-08-09 14:48:10|1333.7|1332.5|1334|1332.8|1334|1332.8|1333.7|1332.5|5
1628520500000|2021-08-09 14:48:20|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|2
1628520510000|2021-08-09 14:48:30|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|7
1628520520000|2021-08-09 14:48:40|1333.8|1332.6|1334.1|1332.9|1334.1|1332.9|1333.6|1332.4|9
1628520530000|2021-08-09 14:48:50|||||||||2
1628520540000|2021-08-09 14:49:00|1333.8|1332.6|1333.6|1332.4|1333.8|1332.6|1333.6|1332.4|10
1628520550000|2021-08-09 14:49:10|1333.3|1332.1|1333.4|1332.2|1333.5|1332.3|1333.3|1332.1|7
1628520560000|2021-08-09 14:49:20|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|0
1628520570000|2021-08-09 14:49:30|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|1
1628520580000|2021-08-09 14:49:40|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|12
1628520590000|2021-08-09 14:49:50|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.8|1332.6|29
1628520600000|2021-08-09 14:50:00|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.2|1333|18
1628520610000|2021-08-09 14:50:10|1334.2|1333|1334.8|1333.6|1335|1333.8|1334.2|1333|34
1628520620000|2021-08-09 14:50:20|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|21
1628520630000|2021-08-09 14:50:30|1334.5|1333.3|1334.3|1333.1|1334.5|1333.3|1334.3|1333.1|8
1628520640000|2021-08-09 14:50:40|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|23
1628520650000|2021-08-09 14:50:50|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|3
1628520660000|2021-08-09 14:51:00|1334.6|1333.4|1333.8|1332.6|1334.6|1333.4|1333.8|1332.6|20
1628520670000|2021-08-09 14:51:10|1334.1|1332.9|1334.3|1333.1|1334.4|1333.2|1334.1|1332.9|36
1628520690000|2021-08-09 14:51:30|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|4
1628520700000|2021-08-09 14:51:40|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|10
1628520710000|2021-08-09 14:51:50|1334.3|1333.1|1334.3|1333.1|1334.8|1333.6|1334.3|1333.1|41
1628520720000|2021-08-09 14:52:00|1334.4|1333.2|1334.3|1333.1|1334.6|1333.4|1334.1|1332.9|18
1628520730000|2021-08-09 14:52:10|1334.1|1332.9|1334.1|1332.9|1334.3|1333.1|1333.8|1332.6|21
1628520740000|2021-08-09 14:52:20|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|3
1628520750000|2021-08-09 14:52:30|1334.5|1333.3|1334.1|1332.9|1334.5|1333.3|1334.1|1332.9|24
1628520760000|2021-08-09 14:52:40|1334.3|1333.1|1333.8|1332.6|1334.3|1333.1|1333.8|1332.6|17
1628520770000|2021-08-09 14:52:50|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|6
1628520780000|2021-08-09 14:53:00|1334|1332.8|1334.8|1333.6|1334.8|1333.6|1333.8|1332.6|25
1628520790000|2021-08-09 14:53:10|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|27
1628520810000|2021-08-09 14:53:30|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|13
1628520820000|2021-08-09 14:53:40|1334.3|1333.1|1334.3|1333.1|1334.6|1333.4|1334.3|1333.1|17
1628520830000|2021-08-09 14:53:50|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.4|1333.2|5
1628520840000|2021-08-09 14:54:00|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|11
1628520850000|2021-08-09 14:54:10|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|4
1628520860000|2021-08-09 14:54:20|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|6
1628520870000|2021-08-09 14:54:30|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|5
1628520880000|2021-08-09 14:54:40|||||||||3
1628520890000|2021-08-09 14:54:50|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|12
1628520900000|2021-08-09 14:55:00|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|15
1628520910000|2021-08-09 14:55:10|1334.6|1333.4|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|8
1628520920000|2021-08-09 14:55:20|1334.8|1333.6|1335.1|1333.9|1335.1|1333.9|1334.8|1333.6|5
1628520940000|2021-08-09 14:55:40|1335.3|1334.1|1334.9|1333.7|1335.3|1334.1|1334.8|1333.6|98
1628520950000|2021-08-09 14:55:50|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|2
1628520960000|2021-08-09 14:56:00|1335.1|1333.9|1334.8|1333.6|1335.4|1334.2|1334.8|1333.6|61
1628520970000|2021-08-09 14:56:10|1335.1|1333.9|1334.8|1333.6|1335.1|1333.9|1334.8|1333.6|25
1628520980000|2021-08-09 14:56:20|||||||||14
1628520990000|2021-08-09 14:56:30|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|10
1628521000000|2021-08-09 14:56:40|1334.9|1333.7|1334.5|1333.3|1334.9|1333.7|1334.5|1333.3|22
1628521010000|2021-08-09 14:56:50|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.3|1333.1|11
1628521020000|2021-08-09 14:57:00|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|5
1628521030000|2021-08-09 14:57:10|1334.6|1333.4|1334.3|1333.1|1334.6|1333.4|1334.3|1333.1|5
1628521040000|2021-08-09 14:57:20|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|3
1628521050000|2021-08-09 14:57:30|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|9
1628521060000|2021-08-09 14:57:40|1334.3|1333.1|1334.6|1333.4|1334.8|1333.6|1334.3|1333.1|28
1628521070000|2021-08-09 14:57:50|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|7
1628521080000|2021-08-09 14:58:00|1334.6|1333.4|1333.5|1332.3|1334.6|1333.4|1333.3|1332.1|50
1628521090000|2021-08-09 14:58:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|15
1628521100000|2021-08-09 14:58:20|1333.3|1332.1|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|9
1628521120000|2021-08-09 14:58:40|||||||||73
1628521130000|2021-08-09 14:58:50|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|18
1628521140000|2021-08-09 14:59:00|||||||||15
1628521150000|2021-08-09 14:59:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|14
1628521160000|2021-08-09 14:59:20|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|3
1628521170000|2021-08-09 14:59:30|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|6
1628521190000|2021-08-09 14:59:50|||||||||3
1628521200000|2021-08-09 15:00:00|||||||||6
1628521210000|2021-08-09 15:00:10|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|6
1628521220000|2021-08-09 15:00:20|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|4
1628521230000|2021-08-09 15:00:30|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|5
1628521240000|2021-08-09 15:00:40|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|2
1628521250000|2021-08-09 15:00:50|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|22
1628521260000|2021-08-09 15:01:00|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.1|1332.9|16
1628521270000|2021-08-09 15:01:10|1334.1|1332.9|1333.6|1332.4|1334.1|1332.9|1333.6|1332.4|17
1628521280000|2021-08-09 15:01:20|||||||||5
1628521290000|2021-08-09 15:01:30|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|15
1628521300000|2021-08-09 15:01:40|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|3
1628521310000|2021-08-09 15:01:50|1333.8|1332.6|1333.9|1332.7|1334.1|1332.9|1333.8|1332.6|7
1628521320000|2021-08-09 15:02:00|1334|1332.8|1334.1|1332.9|1334.3|1333.1|1334|1332.8|21
1628521330000|2021-08-09 15:02:10|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.1|1332.9|16
1628521340000|2021-08-09 15:02:20|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.3|1333.1|11
1628521350000|2021-08-09 15:02:30|1334.8|1333.6|1334.6|1333.4|1334.9|1333.7|1334.6|1333.4|15
1628521360000|2021-08-09 15:02:40|||||||||1
1628521370000|2021-08-09 15:02:50|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|31
1628521380000|2021-08-09 15:03:00|1334.6|1333.4|1334.3|1333.1|1334.6|1333.4|1334.3|1333.1|23
1628521390000|2021-08-09 15:03:10|1334.4|1333.2|1334.7|1333.5|1334.7|1333.5|1334.4|1333.2|6
1628521400000|2021-08-09 15:03:20|1334.8|1333.6|1334.4|1333.2|1334.8|1333.6|1334.3|1333.1|7
1628521410000|2021-08-09 15:03:30|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.1|1332.9|13
1628521420000|2021-08-09 15:03:40|1334.6|1333.4|1334.6|1333.4|1334.8|1333.6|1334.6|1333.4|16
1628521430000|2021-08-09 15:03:50|1334.7|1333.5|1334.9|1333.7|1335|1333.8|1334.7|1333.5|11
1628521440000|2021-08-09 15:04:00|1335|1333.8|1335|1333.8|1335|1333.8|1334.9|1333.7|2
1628521450000|2021-08-09 15:04:10|||||||||5
1628521460000|2021-08-09 15:04:20|1334.9|1333.7|1335.1|1333.9|1335.1|1333.9|1334.9|1333.7|3
1628521470000|2021-08-09 15:04:30|||||||||50
1628521480000|2021-08-09 15:04:40|||||||||6
1628521490000|2021-08-09 15:04:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|40
1628521500000|2021-08-09 15:05:00|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|24
1628521520000|2021-08-09 15:05:20|||||||||10
1628521530000|2021-08-09 15:05:30|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|36
1628521540000|2021-08-09 15:05:40|1334.8|1333.6|1335.1|1333.9|1335.1|1333.9|1334.8|1333.6|3
1628521560000|2021-08-09 15:06:00|1335|1333.8|1335.1|1333.9|1335.3|1334.1|1335|1333.8|13
1628521570000|2021-08-09 15:06:10|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|8
1628521580000|2021-08-09 15:06:20|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|1
1628521590000|2021-08-09 15:06:30|1334.8|1333.6|1334.8|1333.6|1335.1|1333.9|1334.8|1333.6|32
1628521600000|2021-08-09 15:06:40|1334.9|1333.7|1335.4|1334.2|1335.4|1334.2|1334.9|1333.7|21
1628521610000|2021-08-09 15:06:50|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|3
1628521620000|2021-08-09 15:07:00|1335.4|1334.2|1335.3|1334.1|1335.6|1334.4|1335.1|1333.9|11
1628521630000|2021-08-09 15:07:10|1335.2|1334|1335.1|1333.9|1335.2|1334|1334.8|1333.6|8
1628521640000|2021-08-09 15:07:20|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.2|1334|17
1628521650000|2021-08-09 15:07:30|1335.3|1334.1|1335.6|1334.4|1335.6|1334.4|1335.3|1334.1|5
1628521660000|2021-08-09 15:07:40|1335.8|1334.6|1336.3|1335.1|1336.3|1335.1|1335.8|1334.6|27
1628521670000|2021-08-09 15:07:50|1336.1|1334.9|1336.1|1334.9|1336.3|1335.1|1336|1334.8|9
1628521680000|2021-08-09 15:08:00|1336.3|1335.1|1336|1334.8|1336.3|1335.1|1336|1334.8|35
1628521690000|2021-08-09 15:08:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|5
1628521700000|2021-08-09 15:08:20|1336|1334.8|1336|1334.8|1336.1|1334.9|1335.8|1334.6|5
1628521710000|2021-08-09 15:08:30|1335.9|1334.7|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|3
1628521720000|2021-08-09 15:08:40|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.6|1334.4|14
1628521730000|2021-08-09 15:08:50|1336|1334.8|1336|1334.8|1336|1334.8|1335.9|1334.7|8
1628521740000|2021-08-09 15:09:00|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|10
1628521750000|2021-08-09 15:09:10|||||||||6
1628521760000|2021-08-09 15:09:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|2
1628521770000|2021-08-09 15:09:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1
1628521780000|2021-08-09 15:09:40|1336|1334.8|1336|1334.8|1336|1334.8|1335.9|1334.7|3
1628521790000|2021-08-09 15:09:50|1335.8|1334.6|1336.1|1334.9|1336.1|1334.9|1335.8|1334.6|11
1628521800000|2021-08-09 15:10:00|1336|1334.8|1336.3|1335.1|1336.3|1335.1|1336|1334.8|3
1628521810000|2021-08-09 15:10:10|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|25
1628521820000|2021-08-09 15:10:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|11
1628521830000|2021-08-09 15:10:30|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|18
1628521840000|2021-08-09 15:10:40|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|6
1628521850000|2021-08-09 15:10:50|1336.1|1334.9|1336.1|1334.9|1336.2|1335|1336.1|1334.9|6
1628521860000|2021-08-09 15:11:00|1336|1334.8|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1628521870000|2021-08-09 15:11:10|1336.1|1334.9|1336|1334.8|1336.3|1335.1|1336|1334.8|13
1628521880000|2021-08-09 15:11:20|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.6|1334.4|4
1628521890000|2021-08-09 15:11:30|1335.8|1334.6|1335.3|1334.1|1335.8|1334.6|1335.3|1334.1|6
1628521900000|2021-08-09 15:11:40|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1334.8|1333.6|38
1628521910000|2021-08-09 15:11:50|1334.9|1333.7|1334.8|1333.6|1335|1333.8|1334.6|1333.4|8
1628521920000|2021-08-09 15:12:00|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|6
1628521930000|2021-08-09 15:12:10|1334.7|1333.5|1334.3|1333.1|1334.7|1333.5|1334.3|1333.1|33
1628521940000|2021-08-09 15:12:20|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|14
1628521950000|2021-08-09 15:12:30|1334.3|1333.1|1334.8|1333.6|1334.8|1333.6|1334.3|1333.1|23
1628521960000|2021-08-09 15:12:40|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|5
1628521970000|2021-08-09 15:12:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|5
1628521980000|2021-08-09 15:13:00|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.4|1333.2|8
1628521990000|2021-08-09 15:13:10|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|2
1628522000000|2021-08-09 15:13:20|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|3
1628522010000|2021-08-09 15:13:30|||||||||3
1628522020000|2021-08-09 15:13:40|1334.8|1333.6|1334.6|1333.4|1334.8|1333.6|1334.6|1333.4|7
1628522030000|2021-08-09 15:13:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.3|1333.1|8
1628522040000|2021-08-09 15:14:00|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|4
1628522050000|2021-08-09 15:14:10|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|4
1628522060000|2021-08-09 15:14:20|1334.5|1333.3|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|1
1628522070000|2021-08-09 15:14:30|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|7
1628522080000|2021-08-09 15:14:40|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|7
1628522090000|2021-08-09 15:14:50|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|3
1628522100000|2021-08-09 15:15:00|1334.6|1333.4|1334.3|1333.1|1334.6|1333.4|1334.3|1333.1|20
1628522120000|2021-08-09 15:15:20|1334.2|1333|1334|1332.8|1334.2|1333|1334|1332.8|36
1628522130000|2021-08-09 15:15:30|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|5
1628522140000|2021-08-09 15:15:40|1334|1332.8|1334|1332.8|1334.1|1332.9|1334|1332.8|1
1628522150000|2021-08-09 15:15:50|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1
1628522160000|2021-08-09 15:16:00|1334.2|1333|1334.1|1332.9|1334.3|1333.1|1334|1332.8|11
1628522170000|2021-08-09 15:16:10|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.2|1333|15
1628522180000|2021-08-09 15:16:20|||||||||1
1628522190000|2021-08-09 15:16:30|||||||||5
1628522200000|2021-08-09 15:16:40|1334.4|1333.2|1335.3|1334.1|1335.4|1334.2|1334.4|1333.2|32
1628522210000|2021-08-09 15:16:50|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|5
1628522220000|2021-08-09 15:17:00|1335.5|1334.3|1335.8|1334.6|1335.9|1334.7|1335.5|1334.3|37
1628522230000|2021-08-09 15:17:10|1335.9|1334.7|1336.3|1335.1|1336.3|1335.1|1335.8|1334.6|7
1628522240000|2021-08-09 15:17:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|10
1628522250000|2021-08-09 15:17:30|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|12
1628522260000|2021-08-09 15:17:40|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|16
1628522270000|2021-08-09 15:17:50|1335.9|1334.7|1336.1|1334.9|1336.3|1335.1|1335.8|1334.6|9
1628522280000|2021-08-09 15:18:00|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|10
1628522290000|2021-08-09 15:18:10|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|7
1628522300000|2021-08-09 15:18:20|1336.3|1335.1|1336.6|1335.4|1336.6|1335.4|1336.3|1335.1|7
1628522310000|2021-08-09 15:18:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|3
1628522320000|2021-08-09 15:18:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|9
1628522330000|2021-08-09 15:18:50|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|10
1628522340000|2021-08-09 15:19:00|1336.8|1335.6|1336.3|1335.1|1336.8|1335.6|1336.3|1335.1|24
1628522350000|2021-08-09 15:19:10|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|2
1628522360000|2021-08-09 15:19:20|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.3|1335.1|5
1628522370000|2021-08-09 15:19:30|1336.3|1335.1|1335.8|1334.6|1336.3|1335.1|1335.8|1334.6|10
1628522380000|2021-08-09 15:19:40|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|10
1628522390000|2021-08-09 15:19:50|1335.9|1334.7|1335.6|1334.4|1335.9|1334.7|1335.6|1334.4|16
1628522400000|2021-08-09 15:20:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.2|1334|11
1628522410000|2021-08-09 15:20:10|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.3|1334.1|10
1628522420000|2021-08-09 15:20:20|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|20
1628522430000|2021-08-09 15:20:30|||||||||3
1628522450000|2021-08-09 15:20:50|||||||||1
1628522460000|2021-08-09 15:21:00|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|11
1628522470000|2021-08-09 15:21:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|12
1628522480000|2021-08-09 15:21:20|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|3
1628522490000|2021-08-09 15:21:30|1335.7|1334.5|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|2
1628522500000|2021-08-09 15:21:40|||||||||1
1628522510000|2021-08-09 15:21:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|7
1628522520000|2021-08-09 15:22:00|1335.7|1334.5|1335.8|1334.6|1335.9|1334.7|1335.6|1334.4|5
1628522530000|2021-08-09 15:22:10|||||||||1
1628522540000|2021-08-09 15:22:20|||||||||2
1628522550000|2021-08-09 15:22:30|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.3|1334.1|12
1628522560000|2021-08-09 15:22:40|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|1
1628522570000|2021-08-09 15:22:50|1335.8|1334.6|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|2
1628522580000|2021-08-09 15:23:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|2
1628522590000|2021-08-09 15:23:10|1336.1|1334.9|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|7
1628522600000|2021-08-09 15:23:20|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|12
1628522610000|2021-08-09 15:23:30|1335.6|1334.4|1334.8|1333.6|1335.6|1334.4|1334.8|1333.6|13
1628522620000|2021-08-09 15:23:40|1334.9|1333.7|1334.8|1333.6|1335|1333.8|1334.8|1333.6|2
1628522630000|2021-08-09 15:23:50|1335.1|1333.9|1334.8|1333.6|1335.1|1333.9|1334.8|1333.6|3
1628522640000|2021-08-09 15:24:00|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|9
1628522650000|2021-08-09 15:24:10|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|1
1628522660000|2021-08-09 15:24:20|1334.6|1333.4|1334.4|1333.2|1334.6|1333.4|1334.3|1333.1|5
1628522670000|2021-08-09 15:24:30|1334.3|1333.1|1334.3|1333.1|1334.5|1333.3|1334.2|1333|8
1628522680000|2021-08-09 15:24:40|1334.1|1332.9|1334.1|1332.9|1334.2|1333|1334.1|1332.9|5
1628522690000|2021-08-09 15:24:50|1333.8|1332.6|1334.2|1333|1334.3|1333.1|1333.8|1332.6|18
1628522700000|2021-08-09 15:25:00|1334.3|1333.1|1334.6|1333.4|1334.6|1333.4|1334.3|1333.1|9
1628522710000|2021-08-09 15:25:10|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|2
1628522720000|2021-08-09 15:25:20|1334.8|1333.6|1334.6|1333.4|1334.8|1333.6|1334.6|1333.4|0
1628522730000|2021-08-09 15:25:30|1334.7|1333.5|1335|1333.8|1335|1333.8|1334.7|1333.5|25
1628522740000|2021-08-09 15:25:40|1334.8|1333.6|1334.8|1333.6|1335|1333.8|1334.8|1333.6|7
1628522750000|2021-08-09 15:25:50|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|3
1628522760000|2021-08-09 15:26:00|||||||||5
1628522770000|2021-08-09 15:26:10|||||||||3
1628522780000|2021-08-09 15:26:20|||||||||6
1628522790000|2021-08-09 15:26:30|||||||||4
1628522800000|2021-08-09 15:26:40|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|10
1628522810000|2021-08-09 15:26:50|||||||||1
1628522820000|2021-08-09 15:27:00|1335|1333.8|1335.1|1333.9|1335.3|1334.1|1335|1333.8|5
1628522830000|2021-08-09 15:27:10|||||||||4
1628522840000|2021-08-09 15:27:20|||||||||3
1628522850000|2021-08-09 15:27:30|||||||||5
1628522860000|2021-08-09 15:27:40|||||||||3
1628522870000|2021-08-09 15:27:50|||||||||1
1628522880000|2021-08-09 15:28:00|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|15
1628522890000|2021-08-09 15:28:10|1334.3|1333.1|1334.3|1333.1|1334.6|1333.4|1334.3|1333.1|28
1628522900000|2021-08-09 15:28:20|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.3|1333.1|15
1628522910000|2021-08-09 15:28:30|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.4|1333.2|1
1628522920000|2021-08-09 15:28:40|||||||||4
1628522930000|2021-08-09 15:28:50|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.4|1333.2|6
1628522940000|2021-08-09 15:29:00|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|4
1628522950000|2021-08-09 15:29:10|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|35
1628522960000|2021-08-09 15:29:20|||||||||3
1628522970000|2021-08-09 15:29:30|1334.1|1332.9|1333.8|1332.6|1334.1|1332.9|1333.6|1332.4|12
1628522980000|2021-08-09 15:29:40|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|2
1628522990000|2021-08-09 15:29:50|1333.7|1332.5|1333.8|1332.6|1333.9|1332.7|1333.7|1332.5|31
1628523000000|2021-08-09 15:30:00|1333.6|1332.4|1333.6|1332.4|1333.8|1332.6|1333.6|1332.4|14
1628523010000|2021-08-09 15:30:10|1333.5|1332.3|1333.6|1332.4|1333.8|1332.6|1333.5|1332.3|25
1628523020000|2021-08-09 15:30:20|1333.8|1332.6|1333.8|1332.6|1333.9|1332.7|1333.6|1332.4|7
1628523030000|2021-08-09 15:30:30|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|11
1628523040000|2021-08-09 15:30:40|||||||||2
1628523050000|2021-08-09 15:30:50|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|7
1628523060000|2021-08-09 15:31:00|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|10
1628523070000|2021-08-09 15:31:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|6
1628523080000|2021-08-09 15:31:20|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|9
1628523090000|2021-08-09 15:31:30|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|0
1628523100000|2021-08-09 15:31:40|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1
1628523110000|2021-08-09 15:31:50|||||||||3
1628523120000|2021-08-09 15:32:00|1334|1332.8|1333.8|1332.6|1334|1332.8|1333.6|1332.4|16
1628523130000|2021-08-09 15:32:10|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|5
1628523140000|2021-08-09 15:32:20|1333.8|1332.6|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|8
1628523150000|2021-08-09 15:32:30|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|3
1628523160000|2021-08-09 15:32:40|||||||||2
1628523170000|2021-08-09 15:32:50|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|3
1628523180000|2021-08-09 15:33:00|1333.5|1332.3|1333.3|1332.1|1333.6|1332.4|1333.3|1332.1|18
1628523190000|2021-08-09 15:33:10|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1332.8|1331.6|80
1628523200000|2021-08-09 15:33:20|||||||||7
1628523210000|2021-08-09 15:33:30|1333.3|1332.1|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|9
1628523220000|2021-08-09 15:33:40|||||||||2
1628523230000|2021-08-09 15:33:50|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|5
1628523240000|2021-08-09 15:34:00|1333.4|1332.2|1333.6|1332.4|1333.6|1332.4|1333.4|1332.2|2
1628523250000|2021-08-09 15:34:10|1333.5|1332.3|1333.8|1332.6|1333.8|1332.6|1333.5|1332.3|20
1628523260000|2021-08-09 15:34:20|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|12
1628523270000|2021-08-09 15:34:30|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|9
1628523280000|2021-08-09 15:34:40|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|3
1628523290000|2021-08-09 15:34:50|||||||||2
1628523300000|2021-08-09 15:35:00|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.3|1332.1|13
1628523310000|2021-08-09 15:35:10|1333.6|1332.4|1333.7|1332.5|1333.8|1332.6|1333.6|1332.4|19
1628523320000|2021-08-09 15:35:20|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|0
1628523330000|2021-08-09 15:35:30|1333.9|1332.7|1334|1332.8|1334.1|1332.9|1333.9|1332.7|8
1628523340000|2021-08-09 15:35:40|1333.9|1332.7|1334|1332.8|1334.1|1332.9|1333.9|1332.7|3
1628523350000|2021-08-09 15:35:50|1334.1|1332.9|1334|1332.8|1334.1|1332.9|1334|1332.8|0
1628523360000|2021-08-09 15:36:00|1333.9|1332.7|1333.9|1332.7|1334.1|1332.9|1333.8|1332.6|11
1628523370000|2021-08-09 15:36:10|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|3
1628523380000|2021-08-09 15:36:20|||||||||1
1628523390000|2021-08-09 15:36:30|1334|1332.8|1334|1332.8|1334|1332.8|1333.8|1332.6|7
1628523400000|2021-08-09 15:36:40|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|38
1628523410000|2021-08-09 15:36:50|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|6
1628523420000|2021-08-09 15:37:00|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|5
1628523430000|2021-08-09 15:37:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|64
1628523440000|2021-08-09 15:37:20|1333.5|1332.3|1333.8|1332.6|1333.8|1332.6|1333.5|1332.3|24
1628523450000|2021-08-09 15:37:30|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.8|1332.6|22
1628523460000|2021-08-09 15:37:40|1334|1332.8|1333.6|1332.4|1334|1332.8|1333.6|1332.4|12
1628523470000|2021-08-09 15:37:50|1333.5|1332.3|1333.3|1332.1|1333.5|1332.3|1333.3|1332.1|12
1628523480000|2021-08-09 15:38:00|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|51
1628523490000|2021-08-09 15:38:10|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|1
1628523500000|2021-08-09 15:38:20|1334|1332.8|1333.9|1332.7|1334.1|1332.9|1333.8|1332.6|19
1628523510000|2021-08-09 15:38:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|3
1628523520000|2021-08-09 15:38:40|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|11
1628523530000|2021-08-09 15:38:50|||||||||1
1628523540000|2021-08-09 15:39:00|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|6
1628523550000|2021-08-09 15:39:10|1334.1|1332.9|1334.6|1333.4|1334.6|1333.4|1334.1|1332.9|10
1628523560000|2021-08-09 15:39:20|1334.8|1333.6|1335.1|1333.9|1335.2|1334|1334.8|1333.6|24
1628523570000|2021-08-09 15:39:30|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|11
1628523580000|2021-08-09 15:39:40|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|4
1628523590000|2021-08-09 15:39:50|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|15
1628523600000|2021-08-09 15:40:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|12
1628523610000|2021-08-09 15:40:10|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|5
1628523620000|2021-08-09 15:40:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|1
1628523630000|2021-08-09 15:40:30|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|5
1628523640000|2021-08-09 15:40:40|1335.1|1333.9|1335.5|1334.3|1335.5|1334.3|1335.1|1333.9|31
1628523650000|2021-08-09 15:40:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|10
1628523660000|2021-08-09 15:41:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|74
1628523670000|2021-08-09 15:41:10|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|51
1628523680000|2021-08-09 15:41:20|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|7
1628523690000|2021-08-09 15:41:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|27
1628523700000|2021-08-09 15:41:40|||||||||2
1628523710000|2021-08-09 15:41:50|1336.1|1334.9|1336.6|1335.4|1336.6|1335.4|1336.1|1334.9|21
1628523720000|2021-08-09 15:42:00|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|12
1628523730000|2021-08-09 15:42:10|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|12
1628523740000|2021-08-09 15:42:20|||||||||22
1628523750000|2021-08-09 15:42:30|1337.1|1335.9|1336.7|1335.5|1337.1|1335.9|1336.6|1335.4|49
1628523760000|2021-08-09 15:42:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|16
1628523770000|2021-08-09 15:42:50|1336.9|1335.7|1336.9|1335.7|1337|1335.8|1336.8|1335.6|9
1628523780000|2021-08-09 15:43:00|1337|1335.8|1337|1335.8|1337|1335.8|1336.9|1335.7|5
1628523790000|2021-08-09 15:43:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|17
1628523800000|2021-08-09 15:43:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|67
1628523810000|2021-08-09 15:43:30|1337.1|1335.9|1336.9|1335.7|1337.1|1335.9|1336.8|1335.6|18
1628523820000|2021-08-09 15:43:40|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1336.8|1335.6|13
1628523830000|2021-08-09 15:43:50|1337.5|1336.3|1337.3|1336.1|1337.5|1336.3|1337.3|1336.1|5
1628523840000|2021-08-09 15:44:00|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|14
1628523850000|2021-08-09 15:44:10|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|5
1628523860000|2021-08-09 15:44:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|9
1628523870000|2021-08-09 15:44:30|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|4
1628523880000|2021-08-09 15:44:40|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|10
1628523890000|2021-08-09 15:44:50|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.8|1335.6|24
1628523900000|2021-08-09 15:45:00|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|8
1628523910000|2021-08-09 15:45:10|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|3
1628523920000|2021-08-09 15:45:20|||||||||6
1628523930000|2021-08-09 15:45:30|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|19
1628523940000|2021-08-09 15:45:40|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|4
1628523950000|2021-08-09 15:45:50|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|2
1628523960000|2021-08-09 15:46:00|||||||||4
1628523970000|2021-08-09 15:46:10|||||||||2
1628523980000|2021-08-09 15:46:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|3
1628523990000|2021-08-09 15:46:30|||||||||1
1628524000000|2021-08-09 15:46:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|2
1628524010000|2021-08-09 15:46:50|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|4
1628524020000|2021-08-09 15:47:00|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|6
1628524030000|2021-08-09 15:47:10|1337.2|1336|1337.4|1336.2|1337.4|1336.2|1337.2|1336|11
1628524040000|2021-08-09 15:47:20|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|2
1628524050000|2021-08-09 15:47:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|17
1628524060000|2021-08-09 15:47:40|1337.7|1336.5|1337.5|1336.3|1337.8|1336.6|1337.4|1336.2|10
1628524070000|2021-08-09 15:47:50|1337.4|1336.2|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|3
1628524080000|2021-08-09 15:48:00|||||||||7
1628524090000|2021-08-09 15:48:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|6
1628524100000|2021-08-09 15:48:20|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|18
1628524110000|2021-08-09 15:48:30|1337.4|1336.2|1337.3|1336.1|1337.5|1336.3|1337.3|1336.1|7
1628524120000|2021-08-09 15:48:40|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|6
1628524130000|2021-08-09 15:48:50|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|3
1628524140000|2021-08-09 15:49:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|8
1628524150000|2021-08-09 15:49:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|8
1628524160000|2021-08-09 15:49:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|22
1628524180000|2021-08-09 15:49:40|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.8|1335.6|39
1628524190000|2021-08-09 15:49:50|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.6|1335.4|14
1628524200000|2021-08-09 15:50:00|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|0
1628524220000|2021-08-09 15:50:20|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|2
1628524230000|2021-08-09 15:50:30|||||||||2
1628524240000|2021-08-09 15:50:40|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|3
1628524250000|2021-08-09 15:50:50|||||||||1
1628524260000|2021-08-09 15:51:00|1336.9|1335.7|1336.6|1335.4|1336.9|1335.7|1336.6|1335.4|19
1628524270000|2021-08-09 15:51:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|17
1628524280000|2021-08-09 15:51:20|1336.9|1335.7|1337.1|1335.9|1337.1|1335.9|1336.9|1335.7|5
1628524290000|2021-08-09 15:51:30|1337|1335.8|1337.5|1336.3|1337.5|1336.3|1337|1335.8|12
1628524300000|2021-08-09 15:51:40|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|14
1628524310000|2021-08-09 15:51:50|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|9
1628524320000|2021-08-09 15:52:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1628524330000|2021-08-09 15:52:10|1337.1|1335.9|1336.6|1335.4|1337.3|1336.1|1336.5|1335.3|16
1628524340000|2021-08-09 15:52:20|||||||||5
1628524350000|2021-08-09 15:52:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628524360000|2021-08-09 15:52:40|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|6
1628524370000|2021-08-09 15:52:50|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|8
1628524380000|2021-08-09 15:53:00|||||||||2
1628524400000|2021-08-09 15:53:20|||||||||1
1628524410000|2021-08-09 15:53:30|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|3
1628524420000|2021-08-09 15:53:40|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|14
1628524430000|2021-08-09 15:53:50|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.4|1335.2|2
1628524440000|2021-08-09 15:54:00|1336.4|1335.2|1336.3|1335.1|1336.5|1335.3|1336.1|1334.9|19
1628524450000|2021-08-09 15:54:10|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|12
1628524460000|2021-08-09 15:54:20|1336.1|1334.9|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|11
1628524470000|2021-08-09 15:54:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|6
1628524480000|2021-08-09 15:54:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|8
1628524490000|2021-08-09 15:54:50|1336|1334.8|1336|1334.8|1336|1334.8|1335.8|1334.6|6
1628524500000|2021-08-09 15:55:00|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.6|1334.4|11
1628524510000|2021-08-09 15:55:10|||||||||1
1628524520000|2021-08-09 15:55:20|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|4
1628524530000|2021-08-09 15:55:30|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|4
1628524540000|2021-08-09 15:55:40|||||||||3
1628524550000|2021-08-09 15:55:50|||||||||1
1628524560000|2021-08-09 15:56:00|1336.3|1335.1|1336.2|1335|1336.5|1335.3|1336.2|1335|5
1628524570000|2021-08-09 15:56:10|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|0
1628524580000|2021-08-09 15:56:20|||||||||1
1628524590000|2021-08-09 15:56:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|8
1628524600000|2021-08-09 15:56:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628524620000|2021-08-09 15:57:00|||||||||1
1628524630000|2021-08-09 15:57:10|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|16
1628524640000|2021-08-09 15:57:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|2
1628524660000|2021-08-09 15:57:40|||||||||2
1628524670000|2021-08-09 15:57:50|||||||||4
1628524690000|2021-08-09 15:58:10|||||||||2
1628524700000|2021-08-09 15:58:20|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|16
1628524710000|2021-08-09 15:58:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|4
1628524720000|2021-08-09 15:58:40|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|2
1628524730000|2021-08-09 15:58:50|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|5
1628524740000|2021-08-09 15:59:00|1336.4|1335.2|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|17
1628524750000|2021-08-09 15:59:10|1335.9|1334.7|1336.2|1335|1336.3|1335.1|1335.9|1334.7|11
1628524760000|2021-08-09 15:59:20|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|0
1628524770000|2021-08-09 15:59:30|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|3
1628524790000|2021-08-09 15:59:50|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|4
1628524800000|2021-08-09 16:00:00|1336.1|1334.9|1336.8|1335.6|1336.8|1335.6|1336.1|1334.9|16
1628524810000|2021-08-09 16:00:10|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|7
1628524820000|2021-08-09 16:00:20|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|5
1628524830000|2021-08-09 16:00:30|1336.4|1335.2|1336.8|1335.6|1336.8|1335.6|1336.4|1335.2|5
1628524840000|2021-08-09 16:00:40|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|7
1628524850000|2021-08-09 16:00:50|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1628524860000|2021-08-09 16:01:00|1336.6|1335.4|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|5
1628524870000|2021-08-09 16:01:10|1337|1335.8|1337|1335.8|1337.1|1335.9|1337|1335.8|51
1628524880000|2021-08-09 16:01:20|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|29
1628524890000|2021-08-09 16:01:30|1337.5|1336.3|1337.8|1336.6|1337.8|1336.6|1337.5|1336.3|3
1628524900000|2021-08-09 16:01:40|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|16
1628524910000|2021-08-09 16:01:50|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.8|1336.6|14
1628524920000|2021-08-09 16:02:00|1338.1|1336.9|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|5
1628524930000|2021-08-09 16:02:10|1337.6|1336.4|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|2
1628524940000|2021-08-09 16:02:20|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|7
1628524950000|2021-08-09 16:02:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|7
1628524960000|2021-08-09 16:02:40|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|2
1628524970000|2021-08-09 16:02:50|1337.9|1336.7|1337.8|1336.6|1338|1336.8|1337.8|1336.6|10
1628524980000|2021-08-09 16:03:00|1337.7|1336.5|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|3
1628524990000|2021-08-09 16:03:10|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|6
1628525010000|2021-08-09 16:03:30|||||||||4
1628525020000|2021-08-09 16:03:40|1337.5|1336.3|1337.4|1336.2|1337.6|1336.4|1337.3|1336.1|10
1628525030000|2021-08-09 16:03:50|1337.6|1336.4|1337.1|1335.9|1337.6|1336.4|1337.1|1335.9|12
1628525040000|2021-08-09 16:04:00|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|5
1628525050000|2021-08-09 16:04:10|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|5
1628525060000|2021-08-09 16:04:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628525070000|2021-08-09 16:04:30|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|17
1628525080000|2021-08-09 16:04:40|1337.1|1335.9|1337.6|1336.4|1337.6|1336.4|1337.1|1335.9|3
1628525090000|2021-08-09 16:04:50|1337.4|1336.2|1337.8|1336.6|1337.8|1336.6|1337.4|1336.2|20
1628525100000|2021-08-09 16:05:00|1338.1|1336.9|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|8
1628525110000|2021-08-09 16:05:10|1338|1336.8|1337.6|1336.4|1338|1336.8|1337.6|1336.4|5
1628525120000|2021-08-09 16:05:20|1337.3|1336.1|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|8
1628525130000|2021-08-09 16:05:30|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|9
1628525140000|2021-08-09 16:05:40|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.3|1336.1|4
1628525150000|2021-08-09 16:05:50|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|3
1628525160000|2021-08-09 16:06:00|1337.6|1336.4|1337.9|1336.7|1338|1336.8|1337.6|1336.4|2
1628525170000|2021-08-09 16:06:10|1338.1|1336.9|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|25
1628525180000|2021-08-09 16:06:20|||||||||55
1628525190000|2021-08-09 16:06:30|||||||||3
1628525200000|2021-08-09 16:06:40|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|13
1628525210000|2021-08-09 16:06:50|1337.7|1336.5|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|4
1628525220000|2021-08-09 16:07:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|4
1628525230000|2021-08-09 16:07:10|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|12
1628525240000|2021-08-09 16:07:20|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|5
1628525250000|2021-08-09 16:07:30|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|5
1628525260000|2021-08-09 16:07:40|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|0
1628525270000|2021-08-09 16:07:50|1337.5|1336.3|1337.4|1336.2|1337.6|1336.4|1337.3|1336.1|4
1628525280000|2021-08-09 16:08:00|1337.3|1336.1|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|3
1628525290000|2021-08-09 16:08:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|2
1628525300000|2021-08-09 16:08:20|1337.2|1336|1337.8|1336.6|1337.8|1336.6|1337.2|1336|26
1628525310000|2021-08-09 16:08:30|||||||||1
1628525320000|2021-08-09 16:08:40|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|5
1628525330000|2021-08-09 16:08:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|7
1628525340000|2021-08-09 16:09:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|2
1628525350000|2021-08-09 16:09:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|2
1628525360000|2021-08-09 16:09:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|5
1628525370000|2021-08-09 16:09:30|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|19
1628525380000|2021-08-09 16:09:40|1338.3|1337.1|1337.6|1336.4|1338.3|1337.1|1337.6|1336.4|40
1628525390000|2021-08-09 16:09:50|1337.9|1336.7|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|10
1628525400000|2021-08-09 16:10:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|13
1628525410000|2021-08-09 16:10:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|6
1628525420000|2021-08-09 16:10:20|||||||||3
1628525430000|2021-08-09 16:10:30|1337.5|1336.3|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|11
1628525440000|2021-08-09 16:10:40|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|2
1628525450000|2021-08-09 16:10:50|||||||||4
1628525460000|2021-08-09 16:11:00|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|4
1628525470000|2021-08-09 16:11:10|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|4
1628525480000|2021-08-09 16:11:20|1337.2|1336|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|16
1628525490000|2021-08-09 16:11:30|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|12
1628525500000|2021-08-09 16:11:40|1337.3|1336.1|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|9
1628525510000|2021-08-09 16:11:50|1337.5|1336.3|1337.1|1335.9|1337.5|1336.3|1337.1|1335.9|3
1628525520000|2021-08-09 16:12:00|||||||||7
1628525530000|2021-08-09 16:12:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|3
1628525540000|2021-08-09 16:12:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|2
1628525550000|2021-08-09 16:12:30|||||||||1
1628525560000|2021-08-09 16:12:40|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|2
1628525570000|2021-08-09 16:12:50|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|7
1628525580000|2021-08-09 16:13:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|3
1628525590000|2021-08-09 16:13:10|1338.1|1336.9|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|5
1628525600000|2021-08-09 16:13:20|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|4
1628525610000|2021-08-09 16:13:30|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|11
1628525620000|2021-08-09 16:13:40|1338.2|1337|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|3
1628525630000|2021-08-09 16:13:50|||||||||2
1628525640000|2021-08-09 16:14:00|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|2
1628525650000|2021-08-09 16:14:10|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|1
1628525660000|2021-08-09 16:14:20|1337.9|1336.7|1337.9|1336.7|1338|1336.8|1337.9|1336.7|11
1628525670000|2021-08-09 16:14:30|1338.1|1336.9|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|4
1628525680000|2021-08-09 16:14:40|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.2|1337|3
1628525690000|2021-08-09 16:14:50|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628525700000|2021-08-09 16:15:00|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|3
1628525710000|2021-08-09 16:15:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628525720000|2021-08-09 16:15:20|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|8
1628525740000|2021-08-09 16:15:40|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|7
1628525750000|2021-08-09 16:15:50|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|5
1628525760000|2021-08-09 16:16:00|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|0
1628525770000|2021-08-09 16:16:10|||||||||1
1628525780000|2021-08-09 16:16:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|4
1628525790000|2021-08-09 16:16:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|5
1628525800000|2021-08-09 16:16:40|1337.3|1336.1|1338|1336.8|1338|1336.8|1337.3|1336.1|22
1628525810000|2021-08-09 16:16:50|||||||||1
1628525820000|2021-08-09 16:17:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|11
1628525830000|2021-08-09 16:17:10|||||||||1
1628525840000|2021-08-09 16:17:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|4
1628525850000|2021-08-09 16:17:30|||||||||2
1628525860000|2021-08-09 16:17:40|1337.7|1336.5|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|17
1628525870000|2021-08-09 16:17:50|1337.3|1336.1|1337.8|1336.6|1337.8|1336.6|1337.3|1336.1|16
1628525880000|2021-08-09 16:18:00|1337.6|1336.4|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|10
1628525890000|2021-08-09 16:18:10|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|4
1628525910000|2021-08-09 16:18:30|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|5
1628525920000|2021-08-09 16:18:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1628525930000|2021-08-09 16:18:50|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628525940000|2021-08-09 16:19:00|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|2
1628525950000|2021-08-09 16:19:10|||||||||3
1628525970000|2021-08-09 16:19:30|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|5
1628525990000|2021-08-09 16:19:50|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|3
1628526000000|2021-08-09 16:20:00|1337.3|1336.1|1336.8|1335.6|1337.3|1336.1|1336.8|1335.6|24
1628526010000|2021-08-09 16:20:10|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.8|1335.6|4
1628526020000|2021-08-09 16:20:20|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|10
1628526030000|2021-08-09 16:20:30|||||||||3
1628526040000|2021-08-09 16:20:40|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|5
1628526050000|2021-08-09 16:20:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|5
1628526060000|2021-08-09 16:21:00|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|5
1628526070000|2021-08-09 16:21:10|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|6
1628526080000|2021-08-09 16:21:20|||||||||2
1628526100000|2021-08-09 16:21:40|||||||||1
1628526110000|2021-08-09 16:21:50|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|5
1628526120000|2021-08-09 16:22:00|1336|1334.8|1336|1334.8|1336.1|1334.9|1336|1334.8|2
1628526130000|2021-08-09 16:22:10|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|1
1628526140000|2021-08-09 16:22:20|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|11
1628526150000|2021-08-09 16:22:30|1336.2|1335|1335.9|1334.7|1336.3|1335.1|1335.8|1334.6|22
1628526160000|2021-08-09 16:22:40|1336|1334.8|1335.5|1334.3|1336|1334.8|1335.3|1334.1|54
1628526170000|2021-08-09 16:22:50|1335.8|1334.6|1335.3|1334.1|1335.8|1334.6|1335.3|1334.1|40
1628526180000|2021-08-09 16:23:00|1335.4|1334.2|1335.4|1334.2|1335.8|1334.6|1335.4|1334.2|12
1628526190000|2021-08-09 16:23:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|2
1628526200000|2021-08-09 16:23:20|1335.6|1334.4|1335.4|1334.2|1335.8|1334.6|1335.4|1334.2|11
1628526210000|2021-08-09 16:23:30|1335.3|1334.1|1335.4|1334.2|1335.5|1334.3|1335.3|1334.1|20
1628526220000|2021-08-09 16:23:40|||||||||1
1628526230000|2021-08-09 16:23:50|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|3
1628526240000|2021-08-09 16:24:00|1335.5|1334.3|1336|1334.8|1336|1334.8|1335.4|1334.2|18
1628526250000|2021-08-09 16:24:10|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|72
1628526260000|2021-08-09 16:24:20|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|6
1628526270000|2021-08-09 16:24:30|1336.1|1334.9|1335.7|1334.5|1336.1|1334.9|1335.6|1334.4|19
1628526280000|2021-08-09 16:24:40|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.6|1334.4|2
1628526290000|2021-08-09 16:24:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628526300000|2021-08-09 16:25:00|1335.8|1334.6|1335.7|1334.5|1336|1334.8|1335.7|1334.5|5
1628526310000|2021-08-09 16:25:10|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1628526320000|2021-08-09 16:25:20|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|4
1628526330000|2021-08-09 16:25:30|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|0
1628526340000|2021-08-09 16:25:40|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|0
1628526350000|2021-08-09 16:25:50|1335.6|1334.4|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|1
1628526370000|2021-08-09 16:26:10|1335.9|1334.7|1335.9|1334.7|1336|1334.8|1335.9|1334.7|2
1628526380000|2021-08-09 16:26:20|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|0
1628526390000|2021-08-09 16:26:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|1
1628526400000|2021-08-09 16:26:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|4
1628526410000|2021-08-09 16:26:50|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|0
1628526420000|2021-08-09 16:27:00|1336.3|1335.1|1335.9|1334.7|1336.3|1335.1|1335.8|1334.6|25
1628526430000|2021-08-09 16:27:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628526440000|2021-08-09 16:27:20|||||||||1
1628526460000|2021-08-09 16:27:40|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|4
1628526480000|2021-08-09 16:28:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|6
1628526490000|2021-08-09 16:28:10|1336.4|1335.2|1336.1|1334.9|1336.6|1335.4|1336.1|1334.9|41
1628526500000|2021-08-09 16:28:20|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|13
1628526510000|2021-08-09 16:28:30|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|23
1628526520000|2021-08-09 16:28:40|||||||||2
1628526530000|2021-08-09 16:28:50|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|5
1628526540000|2021-08-09 16:29:00|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|2
1628526550000|2021-08-09 16:29:10|1336|1334.8|1336.3|1335.1|1336.3|1335.1|1336|1334.8|10
1628526560000|2021-08-09 16:29:20|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|1
1628526570000|2021-08-09 16:29:30|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|5
1628526580000|2021-08-09 16:29:40|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|0
1628526590000|2021-08-09 16:29:50|1336.4|1335.2|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|26
1628526600000|2021-08-09 16:30:00|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|4
1628526610000|2021-08-09 16:30:10|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|3
1628526620000|2021-08-09 16:30:20|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|1
1628526630000|2021-08-09 16:30:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|3
1628526640000|2021-08-09 16:30:40|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|5
1628526650000|2021-08-09 16:30:50|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|3
1628526660000|2021-08-09 16:31:00|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1628526670000|2021-08-09 16:31:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1
1628526680000|2021-08-09 16:31:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|14
1628526690000|2021-08-09 16:31:30|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|11
1628526710000|2021-08-09 16:31:50|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|3
1628526720000|2021-08-09 16:32:00|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|9
1628526730000|2021-08-09 16:32:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|4
1628526740000|2021-08-09 16:32:20|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|73
1628526750000|2021-08-09 16:32:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1628526760000|2021-08-09 16:32:40|1336.1|1334.9|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|13
1628526780000|2021-08-09 16:33:00|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|6
1628526790000|2021-08-09 16:33:10|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|5
1628526810000|2021-08-09 16:33:30|1335.6|1334.4|1335.4|1334.2|1335.6|1334.4|1335.4|1334.2|2
1628526820000|2021-08-09 16:33:40|||||||||1
1628526830000|2021-08-09 16:33:50|1335.6|1334.4|1335.7|1334.5|1335.8|1334.6|1335.6|1334.4|2
1628526840000|2021-08-09 16:34:00|1335.8|1334.6|1335.6|1334.4|1335.8|1334.6|1335.6|1334.4|2
1628526850000|2021-08-09 16:34:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1
1628526860000|2021-08-09 16:34:20|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|2
1628526870000|2021-08-09 16:34:30|||||||||1
1628526880000|2021-08-09 16:34:40|||||||||1
1628526890000|2021-08-09 16:34:50|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|2
1628526900000|2021-08-09 16:35:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|11
1628526910000|2021-08-09 16:35:10|1335.7|1334.5|1335.6|1334.4|1335.8|1334.6|1335.6|1334.4|0
1628526920000|2021-08-09 16:35:20|1335.7|1334.5|1335.4|1334.2|1335.8|1334.6|1335.3|1334.1|72
1628526930000|2021-08-09 16:35:30|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|5
1628526940000|2021-08-09 16:35:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|6
1628526950000|2021-08-09 16:35:50|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|4
1628526960000|2021-08-09 16:36:00|1335.3|1334.1|1334.8|1333.6|1335.3|1334.1|1334.8|1333.6|40
1628526980000|2021-08-09 16:36:20|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.5|1333.3|57
1628526990000|2021-08-09 16:36:30|1335|1333.8|1334.8|1333.6|1335|1333.8|1334.8|1333.6|82
1628527000000|2021-08-09 16:36:40|1334.9|1333.7|1334.8|1333.6|1335|1333.8|1334.8|1333.6|13
1628527010000|2021-08-09 16:36:50|1334.3|1333.1|1334.3|1333.1|1334.5|1333.3|1334.1|1332.9|115
1628527020000|2021-08-09 16:37:00|1334.4|1333.2|1334.3|1333.1|1334.5|1333.3|1334.3|1333.1|18
1628527030000|2021-08-09 16:37:10|1334.4|1333.2|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|16
1628527040000|2021-08-09 16:37:20|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1628527050000|2021-08-09 16:37:30|1334.1|1332.9|1333.8|1332.6|1334.3|1333.1|1333.8|1332.6|18
1628527060000|2021-08-09 16:37:40|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.8|1332.6|6
1628527070000|2021-08-09 16:37:50|||||||||6
1628527080000|2021-08-09 16:38:00|1334.3|1333.1|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|9
1628527090000|2021-08-09 16:38:10|1334.3|1333.1|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|16
1628527110000|2021-08-09 16:38:30|||||||||6
1628527120000|2021-08-09 16:38:40|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.8|1332.6|11
1628527130000|2021-08-09 16:38:50|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|4
1628527140000|2021-08-09 16:39:00|1334|1332.8|1334|1332.8|1334|1332.8|1333.9|1332.7|3
1628527150000|2021-08-09 16:39:10|1333.9|1332.7|1333.3|1332.1|1333.9|1332.7|1333.3|1332.1|52
1628527160000|2021-08-09 16:39:20|1333.5|1332.3|1333.3|1332.1|1333.6|1332.4|1333.3|1332.1|22
1628527170000|2021-08-09 16:39:30|||||||||7
1628527180000|2021-08-09 16:39:40|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|58
1628527190000|2021-08-09 16:39:50|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|55
1628527200000|2021-08-09 16:40:00|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1332.9|1331.7|45
1628527210000|2021-08-09 16:40:10|1332.9|1331.7|1332.8|1331.6|1333.1|1331.9|1332.8|1331.6|67
1628527220000|2021-08-09 16:40:20|1332.7|1331.5|1332.3|1331.1|1332.7|1331.5|1332.3|1331.1|113
1628527230000|2021-08-09 16:40:30|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.3|1331.1|6
1628527240000|2021-08-09 16:40:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|35
1628527250000|2021-08-09 16:40:50|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.3|1331.1|24
1628527260000|2021-08-09 16:41:00|1332.6|1331.4|1332.8|1331.6|1333|1331.8|1332.6|1331.4|4
1628527280000|2021-08-09 16:41:20|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|4
1628527290000|2021-08-09 16:41:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|24
1628527310000|2021-08-09 16:41:50|||||||||1
1628527320000|2021-08-09 16:42:00|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|55
1628527330000|2021-08-09 16:42:10|1333|1331.8|1332.8|1331.6|1333|1331.8|1332.8|1331.6|17
1628527340000|2021-08-09 16:42:20|1332.6|1331.4|1332.8|1331.6|1332.8|1331.6|1332.6|1331.4|6
1628527350000|2021-08-09 16:42:30|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|7
1628527360000|2021-08-09 16:42:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|9
1628527370000|2021-08-09 16:42:50|1332.8|1331.6|1332.9|1331.7|1333|1331.8|1332.8|1331.6|10
1628527380000|2021-08-09 16:43:00|1332.8|1331.6|1333.3|1332.1|1333.3|1332.1|1332.8|1331.6|21
1628527390000|2021-08-09 16:43:10|1333.2|1332|1333.1|1331.9|1333.6|1332.4|1333.1|1331.9|35
1628527400000|2021-08-09 16:43:20|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1628527410000|2021-08-09 16:43:30|1333.1|1331.9|1333.5|1332.3|1333.5|1332.3|1333.1|1331.9|350
1628527420000|2021-08-09 16:43:40|1333.6|1332.4|1333.3|1332.1|1333.6|1332.4|1333.2|1332|16
1628527430000|2021-08-09 16:43:50|1333.2|1332|1333|1331.8|1333.3|1332.1|1332.7|1331.5|36
1628527440000|2021-08-09 16:44:00|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|5
1628527450000|2021-08-09 16:44:10|||||||||1
1628527470000|2021-08-09 16:44:30|1332.6|1331.4|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|27
1628527480000|2021-08-09 16:44:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|15
1628527490000|2021-08-09 16:44:50|1332.3|1331.1|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|5
1628527500000|2021-08-09 16:45:00|1332.4|1331.2|1332.5|1331.3|1332.7|1331.5|1332.4|1331.2|19
1628527510000|2021-08-09 16:45:10|||||||||1
1628527520000|2021-08-09 16:45:20|||||||||13
1628527530000|2021-08-09 16:45:30|1332.4|1331.2|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|4
1628527540000|2021-08-09 16:45:40|1332|1330.8|1331.7|1330.5|1332|1330.8|1331.7|1330.5|161
1628527550000|2021-08-09 16:45:50|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|3
1628527560000|2021-08-09 16:46:00|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.8|1330.6|8
1628527570000|2021-08-09 16:46:10|||||||||1
1628527580000|2021-08-09 16:46:20|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|20
1628527590000|2021-08-09 16:46:30|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|11
1628527600000|2021-08-09 16:46:40|1331.6|1330.4|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|22
1628527610000|2021-08-09 16:46:50|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|17
1628527620000|2021-08-09 16:47:00|1331.5|1330.3|1331.2|1330|1331.5|1330.3|1331.2|1330|42
1628527630000|2021-08-09 16:47:10|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|9
1628527640000|2021-08-09 16:47:20|1331.3|1330.1|1331.3|1330.1|1331.5|1330.3|1331.2|1330|5
1628527650000|2021-08-09 16:47:30|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|10
1628527660000|2021-08-09 16:47:40|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|12
1628527670000|2021-08-09 16:47:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|21
1628527680000|2021-08-09 16:48:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|21
1628527690000|2021-08-09 16:48:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|11
1628527700000|2021-08-09 16:48:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|30
1628527710000|2021-08-09 16:48:30|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|3
1628527720000|2021-08-09 16:48:40|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.9|1329.7|8
1628527730000|2021-08-09 16:48:50|1331|1329.8|1331.3|1330.1|1331.3|1330.1|1331|1329.8|14
1628527740000|2021-08-09 16:49:00|1331.2|1330|1331.1|1329.9|1331.3|1330.1|1331.1|1329.9|63
1628527750000|2021-08-09 16:49:10|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|24
1628527760000|2021-08-09 16:49:20|1331.2|1330|1331.3|1330.1|1331.4|1330.2|1331.2|1330|9
1628527770000|2021-08-09 16:49:30|1331.5|1330.3|1331|1329.8|1331.5|1330.3|1331|1329.8|29
1628527780000|2021-08-09 16:49:40|||||||||1
1628527790000|2021-08-09 16:49:50|1331.2|1330|1331.5|1330.3|1331.5|1330.3|1331.2|1330|7
1628527800000|2021-08-09 16:50:00|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|9
1628527810000|2021-08-09 16:50:10|1331.4|1330.2|1331.5|1330.3|1331.7|1330.5|1331.4|1330.2|12
1628527820000|2021-08-09 16:50:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|7
1628527830000|2021-08-09 16:50:30|1331.5|1330.3|1331.3|1330.1|1331.5|1330.3|1331.2|1330|8
1628527840000|2021-08-09 16:50:40|1331.2|1330|1330.7|1329.5|1331.3|1330.1|1330.7|1329.5|39
1628527850000|2021-08-09 16:50:50|1330.9|1329.7|1330.7|1329.5|1331|1329.8|1330.7|1329.5|8
1628527860000|2021-08-09 16:51:00|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.7|1329.5|104
1628527870000|2021-08-09 16:51:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|41
1628527880000|2021-08-09 16:51:20|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|0
1628527890000|2021-08-09 16:51:30|1330.8|1329.6|1331.1|1329.9|1331.1|1329.9|1330.8|1329.6|21
1628527900000|2021-08-09 16:51:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|6
1628527910000|2021-08-09 16:51:50|1331.1|1329.9|1331.3|1330.1|1331.3|1330.1|1331.1|1329.9|9
1628527920000|2021-08-09 16:52:00|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1628527930000|2021-08-09 16:52:10|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.2|1330|87
1628527940000|2021-08-09 16:52:20|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|58
1628527950000|2021-08-09 16:52:30|1331.4|1330.2|1331.3|1330.1|1331.5|1330.3|1331.3|1330.1|42
1628527960000|2021-08-09 16:52:40|1331.4|1330.2|1331.4|1330.2|1331.5|1330.3|1331.3|1330.1|19
1628527970000|2021-08-09 16:52:50|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|17
1628527980000|2021-08-09 16:53:00|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.8|1330.6|20
1628527990000|2021-08-09 16:53:10|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|1
1628528000000|2021-08-09 16:53:20|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|0
1628528010000|2021-08-09 16:53:30|||||||||1
1628528020000|2021-08-09 16:53:40|1331.8|1330.6|1332|1330.8|1332|1330.8|1331.7|1330.5|6
1628528040000|2021-08-09 16:54:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|3
1628528050000|2021-08-09 16:54:10|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|9
1628528060000|2021-08-09 16:54:20|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|0
1628528070000|2021-08-09 16:54:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|0
1628528080000|2021-08-09 16:54:40|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|21
1628528090000|2021-08-09 16:54:50|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|45
1628528100000|2021-08-09 16:55:00|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|26
1628528110000|2021-08-09 16:55:10|||||||||4
1628528120000|2021-08-09 16:55:20|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|7
1628528130000|2021-08-09 16:55:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|3
1628528140000|2021-08-09 16:55:40|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|2
1628528150000|2021-08-09 16:55:50|||||||||3
1628528160000|2021-08-09 16:56:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|11
1628528180000|2021-08-09 16:56:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|12
1628528190000|2021-08-09 16:56:30|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|6
1628528220000|2021-08-09 16:57:00|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|6
1628528240000|2021-08-09 16:57:20|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|3
1628528260000|2021-08-09 16:57:40|||||||||1
1628528270000|2021-08-09 16:57:50|||||||||5
1628528280000|2021-08-09 16:58:00|1331.4|1330.2|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|8
1628528290000|2021-08-09 16:58:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|10
1628528300000|2021-08-09 16:58:20|||||||||1
1628528310000|2021-08-09 16:58:30|||||||||9
1628528320000|2021-08-09 16:58:40|||||||||4
1628528330000|2021-08-09 16:58:50|1331.6|1330.4|1332|1330.8|1332|1330.8|1331.6|1330.4|16
1628528340000|2021-08-09 16:59:00|1331.8|1330.6|1331.6|1330.4|1332|1330.8|1331.6|1330.4|10
1628528350000|2021-08-09 16:59:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1628528360000|2021-08-09 16:59:20|||||||||5
1628528370000|2021-08-09 16:59:30|||||||||5
1628528380000|2021-08-09 16:59:40|||||||||3
1628528390000|2021-08-09 16:59:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|8
1628528400000|2021-08-09 17:00:00|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|19
1628528410000|2021-08-09 17:00:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|3
1628528420000|2021-08-09 17:00:20|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|42
1628528430000|2021-08-09 17:00:30|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|7
1628528440000|2021-08-09 17:00:40|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|43
1628528450000|2021-08-09 17:00:50|1331.1|1329.9|1330.8|1329.6|1331.1|1329.9|1330.6|1329.4|51
1628528460000|2021-08-09 17:01:00|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|46
1628528470000|2021-08-09 17:01:10|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|13
1628528480000|2021-08-09 17:01:20|1330.6|1329.4|1330.7|1329.5|1330.8|1329.6|1330.6|1329.4|4
1628528490000|2021-08-09 17:01:30|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|0
1628528500000|2021-08-09 17:01:40|1330.6|1329.4|1330.8|1329.6|1331.1|1329.9|1330.6|1329.4|49
1628528510000|2021-08-09 17:01:50|||||||||5
1628528520000|2021-08-09 17:02:00|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|7
1628528530000|2021-08-09 17:02:10|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|31
1628528540000|2021-08-09 17:02:20|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|4
1628528550000|2021-08-09 17:02:30|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|6
1628528560000|2021-08-09 17:02:40|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|12
1628528570000|2021-08-09 17:02:50|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|6
1628528580000|2021-08-09 17:03:00|||||||||30
1628528590000|2021-08-09 17:03:10|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|63
1628528600000|2021-08-09 17:03:20|1330.4|1329.2|1330.5|1329.3|1330.6|1329.4|1330.3|1329.1|5
1628528610000|2021-08-09 17:03:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|18
1628528620000|2021-08-09 17:03:40|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|13
1628528630000|2021-08-09 17:03:50|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|8
1628528640000|2021-08-09 17:04:00|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|22
1628528650000|2021-08-09 17:04:10|||||||||17
1628528670000|2021-08-09 17:04:30|1330|1328.8|1329.6|1328.4|1330|1328.8|1329.6|1328.4|117
1628528680000|2021-08-09 17:04:40|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|4
1628528690000|2021-08-09 17:04:50|1329.7|1328.5|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|25
1628528700000|2021-08-09 17:05:00|||||||||5
1628528710000|2021-08-09 17:05:10|1329.8|1328.6|1329.6|1328.4|1329.8|1328.6|1329.4|1328.2|38
1628528720000|2021-08-09 17:05:20|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|8
1628528730000|2021-08-09 17:05:30|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|4
1628528740000|2021-08-09 17:05:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|9
1628528750000|2021-08-09 17:05:50|1329.3|1328.1|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|14
1628528760000|2021-08-09 17:06:00|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|19
1628528770000|2021-08-09 17:06:10|||||||||4
1628528780000|2021-08-09 17:06:20|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|4
1628528790000|2021-08-09 17:06:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|12
1628528800000|2021-08-09 17:06:40|||||||||1
1628528820000|2021-08-09 17:07:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|17
1628528830000|2021-08-09 17:07:10|1330|1328.8|1330.8|1329.6|1330.8|1329.6|1330|1328.8|28
1628528840000|2021-08-09 17:07:20|1330.9|1329.7|1330.6|1329.4|1331|1329.8|1330.6|1329.4|24
1628528850000|2021-08-09 17:07:30|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|6
1628528860000|2021-08-09 17:07:40|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|12
1628528870000|2021-08-09 17:07:50|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|6
1628528880000|2021-08-09 17:08:00|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|6
1628528890000|2021-08-09 17:08:10|1330.3|1329.1|1329.8|1328.6|1330.3|1329.1|1329.8|1328.6|9
1628528900000|2021-08-09 17:08:20|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|23
1628528910000|2021-08-09 17:08:30|||||||||14
1628528920000|2021-08-09 17:08:40|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|4
1628528930000|2021-08-09 17:08:50|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|3
1628528940000|2021-08-09 17:09:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1329.9|1328.7|13
1628528950000|2021-08-09 17:09:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|5
1628528960000|2021-08-09 17:09:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|2
1628528970000|2021-08-09 17:09:30|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.3|1329.1|20
1628528980000|2021-08-09 17:09:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|6
1628528990000|2021-08-09 17:09:50|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.9|1329.7|8
1628529000000|2021-08-09 17:10:00|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.6|1329.4|7
1628529010000|2021-08-09 17:10:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|13
1628529020000|2021-08-09 17:10:20|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|1
1628529030000|2021-08-09 17:10:30|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1628529040000|2021-08-09 17:10:40|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|4
1628529050000|2021-08-09 17:10:50|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|6
1628529060000|2021-08-09 17:11:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|6
1628529070000|2021-08-09 17:11:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|19
1628529080000|2021-08-09 17:11:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|7
1628529090000|2021-08-09 17:11:30|||||||||10
1628529100000|2021-08-09 17:11:40|||||||||22
1628529110000|2021-08-09 17:11:50|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|3
1628529120000|2021-08-09 17:12:00|||||||||3
1628529130000|2021-08-09 17:12:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|3
1628529140000|2021-08-09 17:12:20|1330.8|1329.6|1331.1|1329.9|1331.1|1329.9|1330.8|1329.6|18
1628529150000|2021-08-09 17:12:30|1330.9|1329.7|1330.8|1329.6|1331|1329.8|1330.8|1329.6|6
1628529160000|2021-08-09 17:12:40|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|6
1628529170000|2021-08-09 17:12:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|2
1628529180000|2021-08-09 17:13:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|5
1628529190000|2021-08-09 17:13:10|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|2
1628529220000|2021-08-09 17:13:40|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|2
1628529230000|2021-08-09 17:13:50|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|8
1628529240000|2021-08-09 17:14:00|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|21
1628529250000|2021-08-09 17:14:10|||||||||3
1628529260000|2021-08-09 17:14:20|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|36
1628529270000|2021-08-09 17:14:30|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|6
1628529280000|2021-08-09 17:14:40|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|6
1628529290000|2021-08-09 17:14:50|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|31
1628529300000|2021-08-09 17:15:00|1330|1328.8|1329.8|1328.6|1330|1328.8|1329.8|1328.6|6
1628529310000|2021-08-09 17:15:10|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|25
1628529320000|2021-08-09 17:15:20|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|7
1628529330000|2021-08-09 17:15:30|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|1
1628529340000|2021-08-09 17:15:40|||||||||1
1628529350000|2021-08-09 17:15:50|1329.6|1328.4|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|45
1628529360000|2021-08-09 17:16:00|1329.8|1328.6|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|72
1628529370000|2021-08-09 17:16:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|21
1628529380000|2021-08-09 17:16:20|1329.2|1328|1329.1|1327.9|1329.2|1328|1329|1327.8|15
1628529390000|2021-08-09 17:16:30|||||||||8
1628529400000|2021-08-09 17:16:40|||||||||3
1628529410000|2021-08-09 17:16:50|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1328.8|1327.6|29
1628529420000|2021-08-09 17:17:00|1329|1327.8|1329|1327.8|1329|1327.8|1328.9|1327.7|3
1628529430000|2021-08-09 17:17:10|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|15
1628529440000|2021-08-09 17:17:20|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|22
1628529450000|2021-08-09 17:17:30|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|7
1628529470000|2021-08-09 17:17:50|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|8
1628529480000|2021-08-09 17:18:00|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|9
1628529490000|2021-08-09 17:18:10|1328.8|1327.6|1329.2|1328|1329.3|1328.1|1328.8|1327.6|18
1628529500000|2021-08-09 17:18:20|1329.1|1327.9|1329.2|1328|1329.3|1328.1|1329.1|1327.9|8
1628529520000|2021-08-09 17:18:40|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|3
1628529530000|2021-08-09 17:18:50|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|11
1628529540000|2021-08-09 17:19:00|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.2|1328|2
1628529550000|2021-08-09 17:19:10|1329.2|1328|1329.2|1328|1329.3|1328.1|1329.2|1328|27
1628529560000|2021-08-09 17:19:20|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.2|1328|1
1628529570000|2021-08-09 17:19:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|4
1628529590000|2021-08-09 17:19:50|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1328.8|1327.6|17
1628529600000|2021-08-09 17:20:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|10
1628529610000|2021-08-09 17:20:10|||||||||54
1628529620000|2021-08-09 17:20:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|26
1628529630000|2021-08-09 17:20:30|1328.8|1327.6|1328.8|1327.6|1329.1|1327.9|1328.8|1327.6|25
1628529640000|2021-08-09 17:20:40|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|6
1628529650000|2021-08-09 17:20:50|||||||||7
1628529660000|2021-08-09 17:21:00|||||||||13
1628529690000|2021-08-09 17:21:30|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.3|1328.1|43
1628529700000|2021-08-09 17:21:40|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.3|1328.1|6
1628529710000|2021-08-09 17:21:50|||||||||3
1628529720000|2021-08-09 17:22:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|15
1628529730000|2021-08-09 17:22:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|3
1628529740000|2021-08-09 17:22:20|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|3
1628529750000|2021-08-09 17:22:30|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|2
1628529760000|2021-08-09 17:22:40|||||||||15
1628529770000|2021-08-09 17:22:50|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|14
1628529780000|2021-08-09 17:23:00|1329.6|1328.4|1329.8|1328.6|1329.9|1328.7|1329.6|1328.4|7
1628529810000|2021-08-09 17:23:30|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|11
1628529820000|2021-08-09 17:23:40|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|4
1628529830000|2021-08-09 17:23:50|||||||||10
1628529840000|2021-08-09 17:24:00|1329.9|1328.7|1329.9|1328.7|1330|1328.8|1329.8|1328.6|10
1628529850000|2021-08-09 17:24:10|1329.8|1328.6|1329.8|1328.6|1330|1328.8|1329.8|1328.6|1
1628529860000|2021-08-09 17:24:20|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|6
1628529880000|2021-08-09 17:24:40|1329.8|1328.6|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|23
1628529890000|2021-08-09 17:24:50|1329.9|1328.7|1329.9|1328.7|1330.1|1328.9|1329.8|1328.6|14
1628529900000|2021-08-09 17:25:00|1330|1328.8|1330.6|1329.4|1330.8|1329.6|1329.9|1328.7|28
1628529910000|2021-08-09 17:25:10|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.5|1329.3|13
1628529920000|2021-08-09 17:25:20|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|6
1628529930000|2021-08-09 17:25:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|3
1628529940000|2021-08-09 17:25:40|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|4
1628529950000|2021-08-09 17:25:50|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|4
1628529960000|2021-08-09 17:26:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|3
1628529970000|2021-08-09 17:26:10|||||||||2
1628529980000|2021-08-09 17:26:20|1329.8|1328.6|1329.6|1328.4|1329.8|1328.6|1329.3|1328.1|50
1628529990000|2021-08-09 17:26:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|19
1628530000000|2021-08-09 17:26:40|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|4
1628530010000|2021-08-09 17:26:50|1330.1|1328.9|1329.6|1328.4|1330.1|1328.9|1329.6|1328.4|16
1628530020000|2021-08-09 17:27:00|1329.7|1328.5|1330.1|1328.9|1330.1|1328.9|1329.6|1328.4|31
1628530030000|2021-08-09 17:27:10|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1628530040000|2021-08-09 17:27:20|1330|1328.8|1330|1328.8|1330.1|1328.9|1330|1328.8|2
1628530050000|2021-08-09 17:27:30|1330.1|1328.9|1329.8|1328.6|1330.1|1328.9|1329.8|1328.6|3
1628530060000|2021-08-09 17:27:40|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|13
1628530080000|2021-08-09 17:28:00|1329.5|1328.3|1329.3|1328.1|1329.6|1328.4|1329.3|1328.1|30
1628530090000|2021-08-09 17:28:10|||||||||1
1628530100000|2021-08-09 17:28:20|1329.1|1327.9|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|21
1628530110000|2021-08-09 17:28:30|||||||||3
1628530120000|2021-08-09 17:28:40|||||||||7
1628530130000|2021-08-09 17:28:50|||||||||3
1628530140000|2021-08-09 17:29:00|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329|1327.8|9
1628530150000|2021-08-09 17:29:10|||||||||3
1628530160000|2021-08-09 17:29:20|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1628530170000|2021-08-09 17:29:30|||||||||18
1628530180000|2021-08-09 17:29:40|||||||||1
1628530190000|2021-08-09 17:29:50|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|13
1628530200000|2021-08-09 17:30:00|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|12
1628530210000|2021-08-09 17:30:10|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|15
1628530220000|2021-08-09 17:30:20|||||||||3
1628530240000|2021-08-09 17:30:40|||||||||2
1628530250000|2021-08-09 17:30:50|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|2
1628530260000|2021-08-09 17:31:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|68
1628530270000|2021-08-09 17:31:10|||||||||30
1628530290000|2021-08-09 17:31:30|1328.9|1327.7|1329|1327.8|1329.1|1327.9|1328.9|1327.7|33
1628530300000|2021-08-09 17:31:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|3
1628530310000|2021-08-09 17:31:50|1329.6|1328.4|1329|1327.8|1329.6|1328.4|1329|1327.8|28
1628530320000|2021-08-09 17:32:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1328.8|1327.6|18
1628530330000|2021-08-09 17:32:10|||||||||4
1628530340000|2021-08-09 17:32:20|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|5
1628530350000|2021-08-09 17:32:30|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|10
1628530360000|2021-08-09 17:32:40|||||||||8
1628530370000|2021-08-09 17:32:50|||||||||5
1628530380000|2021-08-09 17:33:00|||||||||88
1628530390000|2021-08-09 17:33:10|||||||||32
1628530400000|2021-08-09 17:33:20|||||||||51
1628530410000|2021-08-09 17:33:30|1328.9|1327.7|1328.9|1327.7|1329.1|1327.9|1328.8|1327.6|70
1628530420000|2021-08-09 17:33:40|1328.8|1327.6|1329.1|1327.9|1329.3|1328.1|1328.8|1327.6|43
1628530430000|2021-08-09 17:33:50|||||||||1
1628530440000|2021-08-09 17:34:00|1329.2|1328|1330.3|1329.1|1330.3|1329.1|1329.2|1328|41
1628530450000|2021-08-09 17:34:10|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|2
1628530460000|2021-08-09 17:34:20|||||||||6
1628530470000|2021-08-09 17:34:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|4
1628530480000|2021-08-09 17:34:40|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|10
1628530490000|2021-08-09 17:34:50|1330.3|1329.1|1330.6|1329.4|1330.6|1329.4|1330.3|1329.1|48
1628530500000|2021-08-09 17:35:00|1330.4|1329.2|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|4
1628530510000|2021-08-09 17:35:10|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|5
1628530530000|2021-08-09 17:35:30|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|30
1628530550000|2021-08-09 17:35:50|||||||||1
1628530560000|2021-08-09 17:36:00|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.3|1329.1|45
1628530570000|2021-08-09 17:36:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|30
1628530580000|2021-08-09 17:36:20|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1628530590000|2021-08-09 17:36:30|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1628530600000|2021-08-09 17:36:40|||||||||3
1628530610000|2021-08-09 17:36:50|||||||||3
1628530620000|2021-08-09 17:37:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|37
1628530630000|2021-08-09 17:37:10|||||||||1
1628530650000|2021-08-09 17:37:30|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|12
1628530660000|2021-08-09 17:37:40|1330|1328.8|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|4
1628530670000|2021-08-09 17:37:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|1
1628530680000|2021-08-09 17:38:00|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|7
1628530690000|2021-08-09 17:38:10|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1628530700000|2021-08-09 17:38:20|1329.9|1328.7|1329.8|1328.6|1330.1|1328.9|1329.8|1328.6|8
1628530710000|2021-08-09 17:38:30|1329.7|1328.5|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|8
1628530730000|2021-08-09 17:38:50|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|21
1628530740000|2021-08-09 17:39:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|4
1628530750000|2021-08-09 17:39:10|||||||||1
1628530760000|2021-08-09 17:39:20|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|1
1628530770000|2021-08-09 17:39:30|1329.8|1328.6|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|3
1628530780000|2021-08-09 17:39:40|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.4|1328.2|7
1628530790000|2021-08-09 17:39:50|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1628530800000|2021-08-09 17:40:00|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|5
1628530810000|2021-08-09 17:40:10|||||||||1
1628530820000|2021-08-09 17:40:20|||||||||10
1628530830000|2021-08-09 17:40:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|0
1628530840000|2021-08-09 17:40:40|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1628530850000|2021-08-09 17:40:50|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|5
1628530860000|2021-08-09 17:41:00|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|22
1628530870000|2021-08-09 17:41:10|1329.3|1328.1|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|2
1628530880000|2021-08-09 17:41:20|1329.1|1327.9|1329.8|1328.6|1329.8|1328.6|1329.1|1327.9|80
1628530890000|2021-08-09 17:41:30|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|99
1628530900000|2021-08-09 17:41:40|1330.3|1329.1|1330.5|1329.3|1330.6|1329.4|1330.3|1329.1|159
1628530910000|2021-08-09 17:41:50|1330.3|1329.1|1330.4|1329.2|1330.6|1329.4|1330.3|1329.1|24
1628530920000|2021-08-09 17:42:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|5
1628530930000|2021-08-09 17:42:10|||||||||1
1628530940000|2021-08-09 17:42:20|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|39
1628530950000|2021-08-09 17:42:30|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|44
1628530960000|2021-08-09 17:42:40|||||||||8
1628530980000|2021-08-09 17:43:00|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|14
1628530990000|2021-08-09 17:43:10|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|12
1628531000000|2021-08-09 17:43:20|1330.6|1329.4|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|10
1628531010000|2021-08-09 17:43:30|1330.5|1329.3|1330.8|1329.6|1330.8|1329.6|1330.5|1329.3|5
1628531020000|2021-08-09 17:43:40|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|7
1628531030000|2021-08-09 17:43:50|1330.7|1329.5|1330|1328.8|1330.7|1329.5|1330|1328.8|18
1628531040000|2021-08-09 17:44:00|1330.1|1328.9|1329.7|1328.5|1330.1|1328.9|1329.7|1328.5|12
1628531050000|2021-08-09 17:44:10|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.7|1328.5|2
1628531070000|2021-08-09 17:44:30|1329.9|1328.7|1329.9|1328.7|1330|1328.8|1329.7|1328.5|8
1628531080000|2021-08-09 17:44:40|1329.7|1328.5|1330|1328.8|1330|1328.8|1329.7|1328.5|28
1628531090000|2021-08-09 17:44:50|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|2
1628531100000|2021-08-09 17:45:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|13
1628531110000|2021-08-09 17:45:10|||||||||1
1628531120000|2021-08-09 17:45:20|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|22
1628531130000|2021-08-09 17:45:30|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|8
1628531140000|2021-08-09 17:45:40|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|105
1628531150000|2021-08-09 17:45:50|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|10
1628531160000|2021-08-09 17:46:00|||||||||5
1628531170000|2021-08-09 17:46:10|1330.3|1329.1|1330.3|1329.1|1330.5|1329.3|1330.2|1329|35
1628531190000|2021-08-09 17:46:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|136
1628531200000|2021-08-09 17:46:40|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|151
1628531210000|2021-08-09 17:46:50|1330.3|1329.1|1329.5|1328.3|1330.3|1329.1|1329.5|1328.3|91
1628531220000|2021-08-09 17:47:00|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.5|1328.3|42
1628531230000|2021-08-09 17:47:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1628531240000|2021-08-09 17:47:20|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|16
1628531250000|2021-08-09 17:47:30|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|16
1628531270000|2021-08-09 17:47:50|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|2
1628531280000|2021-08-09 17:48:00|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|10
1628531290000|2021-08-09 17:48:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|6
1628531300000|2021-08-09 17:48:20|1330.6|1329.4|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|7
1628531310000|2021-08-09 17:48:30|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|5
1628531320000|2021-08-09 17:48:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|31
1628531330000|2021-08-09 17:48:50|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|7
1628531340000|2021-08-09 17:49:00|1330.6|1329.4|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|1
1628531350000|2021-08-09 17:49:10|1330.7|1329.5|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|3
1628531360000|2021-08-09 17:49:20|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|13
1628531370000|2021-08-09 17:49:30|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|1
1628531380000|2021-08-09 17:49:40|1330.7|1329.5|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|3
1628531390000|2021-08-09 17:49:50|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|4
1628531400000|2021-08-09 17:50:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|5
1628531410000|2021-08-09 17:50:10|1330.7|1329.5|1330.8|1329.6|1330.9|1329.7|1330.7|1329.5|11
1628531420000|2021-08-09 17:50:20|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.3|1329.1|43
1628531430000|2021-08-09 17:50:30|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|3
1628531440000|2021-08-09 17:50:40|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.2|1329|7
1628531450000|2021-08-09 17:50:50|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.2|1329|5
1628531460000|2021-08-09 17:51:00|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|6
1628531470000|2021-08-09 17:51:10|||||||||2
1628531480000|2021-08-09 17:51:20|1330.9|1329.7|1331|1329.8|1331.1|1329.9|1330.8|1329.6|26
1628531500000|2021-08-09 17:51:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|5
1628531510000|2021-08-09 17:51:50|1331.1|1329.9|1331|1329.8|1331.5|1330.3|1331|1329.8|37
1628531520000|2021-08-09 17:52:00|1331.1|1329.9|1331.2|1330|1331.2|1330|1331|1329.8|9
1628531530000|2021-08-09 17:52:10|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.2|1330|8
1628531540000|2021-08-09 17:52:20|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.2|1330|26
1628531550000|2021-08-09 17:52:30|||||||||1
1628531560000|2021-08-09 17:52:40|||||||||1
1628531570000|2021-08-09 17:52:50|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1628531580000|2021-08-09 17:53:00|1331.3|1330.1|1331.2|1330|1331.4|1330.2|1331.2|1330|57
1628531590000|2021-08-09 17:53:10|1331|1329.8|1330.7|1329.5|1331|1329.8|1330.7|1329.5|28
1628531600000|2021-08-09 17:53:20|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|7
1628531610000|2021-08-09 17:53:30|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|2
1628531620000|2021-08-09 17:53:40|1330.1|1328.9|1330.1|1328.9|1330.2|1329|1330.1|1328.9|8
1628531630000|2021-08-09 17:53:50|1330.2|1329|1330.7|1329.5|1330.7|1329.5|1330.2|1329|13
1628531640000|2021-08-09 17:54:00|||||||||5
1628531650000|2021-08-09 17:54:10|1330.9|1329.7|1331.2|1330|1331.2|1330|1330.9|1329.7|25
1628531660000|2021-08-09 17:54:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|4
1628531670000|2021-08-09 17:54:30|1331.2|1330|1331.2|1330|1331.3|1330.1|1331.2|1330|5
1628531680000|2021-08-09 17:54:40|1331.1|1329.9|1330.8|1329.6|1331.1|1329.9|1330.7|1329.5|52
1628531690000|2021-08-09 17:54:50|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|1
1628531700000|2021-08-09 17:55:00|1330.9|1329.7|1331.2|1330|1331.2|1330|1330.8|1329.6|18
1628531710000|2021-08-09 17:55:10|1331.1|1329.9|1330.7|1329.5|1331.1|1329.9|1330.7|1329.5|20
1628531720000|2021-08-09 17:55:20|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|2
1628531740000|2021-08-09 17:55:40|1330.8|1329.6|1330.8|1329.6|1331|1329.8|1330.7|1329.5|5
1628531750000|2021-08-09 17:55:50|||||||||6
1628531760000|2021-08-09 17:56:00|1330.9|1329.7|1330.8|1329.6|1331|1329.8|1330.7|1329.5|10
1628531770000|2021-08-09 17:56:10|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|3
1628531780000|2021-08-09 17:56:20|1330.8|1329.6|1330.8|1329.6|1331|1329.8|1330.8|1329.6|6
1628531790000|2021-08-09 17:56:30|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|4
1628531800000|2021-08-09 17:56:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|13
1628531810000|2021-08-09 17:56:50|1330.7|1329.5|1331|1329.8|1331.2|1330|1330.7|1329.5|8
1628531820000|2021-08-09 17:57:00|1331.1|1329.9|1331.3|1330.1|1331.3|1330.1|1331.1|1329.9|21
1628531830000|2021-08-09 17:57:10|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|28
1628531840000|2021-08-09 17:57:20|||||||||40
1628531850000|2021-08-09 17:57:30|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|28
1628531860000|2021-08-09 17:57:40|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1331|1329.8|1
1628531870000|2021-08-09 17:57:50|1331.2|1330|1331.2|1330|1331.3|1330.1|1331.2|1330|13
1628531890000|2021-08-09 17:58:10|||||||||5
1628531900000|2021-08-09 17:58:20|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|5
1628531910000|2021-08-09 17:58:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|97
1628531920000|2021-08-09 17:58:40|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|2
1628531930000|2021-08-09 17:58:50|1331.2|1330|1331|1329.8|1331.2|1330|1330.9|1329.7|84
1628531940000|2021-08-09 17:59:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|8
1628531950000|2021-08-09 17:59:10|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|10
1628531960000|2021-08-09 17:59:20|||||||||4
1628531970000|2021-08-09 17:59:30|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|6
1628531990000|2021-08-09 17:59:50|1331|1329.8|1330.7|1329.5|1331|1329.8|1330.7|1329.5|10
1628532000000|2021-08-09 18:00:00|||||||||6
1628532010000|2021-08-09 18:00:10|1330.6|1329.4|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|6
1628532020000|2021-08-09 18:00:20|1330.7|1329.5|1330.2|1329|1330.7|1329.5|1330.2|1329|10
1628532030000|2021-08-09 18:00:30|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|7
1628532040000|2021-08-09 18:00:40|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1628532050000|2021-08-09 18:00:50|1330.2|1329|1330.2|1329|1330.2|1329|1330.1|1328.9|5
1628532060000|2021-08-09 18:01:00|1330.5|1329.3|1330.6|1329.4|1330.9|1329.7|1330.3|1329.1|23
1628532070000|2021-08-09 18:01:10|1330.7|1329.5|1330.8|1329.6|1331|1329.8|1330.6|1329.4|22
1628532080000|2021-08-09 18:01:20|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.4|1329.2|3
1628532090000|2021-08-09 18:01:30|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|5
1628532100000|2021-08-09 18:01:40|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|2
1628532110000|2021-08-09 18:01:50|||||||||38
1628532120000|2021-08-09 18:02:00|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.7|1329.5|8
1628532130000|2021-08-09 18:02:10|1330.7|1329.5|1330.8|1329.6|1330.9|1329.7|1330.7|1329.5|2
1628532140000|2021-08-09 18:02:20|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|5
1628532150000|2021-08-09 18:02:30|||||||||1
1628532170000|2021-08-09 18:02:50|||||||||1
1628532180000|2021-08-09 18:03:00|||||||||4
1628532190000|2021-08-09 18:03:10|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|65
1628532200000|2021-08-09 18:03:20|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|22
1628532210000|2021-08-09 18:03:30|1330.8|1329.6|1330.3|1329.1|1330.8|1329.6|1330.2|1329|17
1628532220000|2021-08-09 18:03:40|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|7
1628532230000|2021-08-09 18:03:50|1330.1|1328.9|1330|1328.8|1330.2|1329|1330|1328.8|21
1628532240000|2021-08-09 18:04:00|1330.1|1328.9|1330.1|1328.9|1330.2|1329|1329.9|1328.7|57
1628532250000|2021-08-09 18:04:10|1330|1328.8|1330|1328.8|1330.2|1329|1330|1328.8|63
1628532260000|2021-08-09 18:04:20|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|7
1628532270000|2021-08-09 18:04:30|1330|1328.8|1330|1328.8|1330|1328.8|1329.9|1328.7|20
1628532280000|2021-08-09 18:04:40|1329.9|1328.7|1330|1328.8|1330.1|1328.9|1329.9|1328.7|14
1628532290000|2021-08-09 18:04:50|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|2
1628532300000|2021-08-09 18:05:00|1330.1|1328.9|1330.7|1329.5|1330.7|1329.5|1330.1|1328.9|13
1628532310000|2021-08-09 18:05:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|3
1628532320000|2021-08-09 18:05:20|||||||||20
1628532330000|2021-08-09 18:05:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|9
1628532340000|2021-08-09 18:05:40|1330.1|1328.9|1330|1328.8|1330.2|1329|1330|1328.8|4
1628532350000|2021-08-09 18:05:50|||||||||15
1628532360000|2021-08-09 18:06:00|1330.1|1328.9|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|7
1628532370000|2021-08-09 18:06:10|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|6
1628532380000|2021-08-09 18:06:20|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|13
1628532390000|2021-08-09 18:06:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|14
1628532400000|2021-08-09 18:06:40|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|4
1628532410000|2021-08-09 18:06:50|||||||||6
1628532420000|2021-08-09 18:07:00|1330.6|1329.4|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|4
1628532430000|2021-08-09 18:07:10|||||||||1
1628532440000|2021-08-09 18:07:20|1330.3|1329.1|1330.8|1329.6|1330.8|1329.6|1330.3|1329.1|22
1628532450000|2021-08-09 18:07:30|1330.9|1329.7|1330.7|1329.5|1331|1329.8|1330.7|1329.5|7
1628532460000|2021-08-09 18:07:40|||||||||23
1628532470000|2021-08-09 18:07:50|1330.8|1329.6|1330.8|1329.6|1331|1329.8|1330.8|1329.6|18
1628532480000|2021-08-09 18:08:00|1331|1329.8|1331.1|1329.9|1331.2|1330|1331|1329.8|17
1628532490000|2021-08-09 18:08:10|1331|1329.8|1331.2|1330|1331.2|1330|1331|1329.8|23
1628532500000|2021-08-09 18:08:20|1331.4|1330.2|1331.9|1330.7|1331.9|1330.7|1331.4|1330.2|38
1628532510000|2021-08-09 18:08:30|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|69
1628532520000|2021-08-09 18:08:40|1332|1330.8|1331.7|1330.5|1332|1330.8|1331.7|1330.5|20
1628532530000|2021-08-09 18:08:50|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|45
1628532540000|2021-08-09 18:09:00|1331.7|1330.5|1332|1330.8|1332|1330.8|1331.6|1330.4|24
1628532550000|2021-08-09 18:09:10|||||||||25
1628532560000|2021-08-09 18:09:20|1331.7|1330.5|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|5
1628532570000|2021-08-09 18:09:30|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.7|1330.5|22
1628532580000|2021-08-09 18:09:40|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|3
1628532590000|2021-08-09 18:09:50|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.8|1330.6|8
1628532600000|2021-08-09 18:10:00|1331.9|1330.7|1331.7|1330.5|1332|1330.8|1331.7|1330.5|20
1628532610000|2021-08-09 18:10:10|1331.5|1330.3|1331.6|1330.4|1331.7|1330.5|1331.5|1330.3|10
1628532620000|2021-08-09 18:10:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|4
1628532630000|2021-08-09 18:10:30|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|5
1628532640000|2021-08-09 18:10:40|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|4
1628532650000|2021-08-09 18:10:50|1331.5|1330.3|1332|1330.8|1332|1330.8|1331.5|1330.3|14
1628532660000|2021-08-09 18:11:00|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|53
1628532670000|2021-08-09 18:11:10|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|18
1628532680000|2021-08-09 18:11:20|1331.6|1330.4|1331.6|1330.4|1331.7|1330.5|1331.3|1330.1|44
1628532690000|2021-08-09 18:11:30|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.3|1330.1|13
1628532700000|2021-08-09 18:11:40|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|4
1628532710000|2021-08-09 18:11:50|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|4
1628532720000|2021-08-09 18:12:00|1331.3|1330.1|1331.6|1330.4|1331.6|1330.4|1331.3|1330.1|28
1628532730000|2021-08-09 18:12:10|1331.5|1330.3|1331.9|1330.7|1331.9|1330.7|1331.5|1330.3|26
1628532740000|2021-08-09 18:12:20|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|33
1628532750000|2021-08-09 18:12:30|||||||||34
1628532760000|2021-08-09 18:12:40|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|14
1628532770000|2021-08-09 18:12:50|1332.3|1331.1|1332.5|1331.3|1332.5|1331.3|1332.3|1331.1|54
1628532780000|2021-08-09 18:13:00|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|11
1628532790000|2021-08-09 18:13:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|47
1628532800000|2021-08-09 18:13:20|1332.5|1331.3|1332.2|1331|1332.5|1331.3|1332.2|1331|16
1628532810000|2021-08-09 18:13:30|1332.3|1331.1|1332.6|1331.4|1332.6|1331.4|1332.3|1331.1|44
1628532820000|2021-08-09 18:13:40|1332.7|1331.5|1333.5|1332.3|1333.8|1332.6|1332.7|1331.5|113
1628532830000|2021-08-09 18:13:50|1333.6|1332.4|1333.2|1332|1333.7|1332.5|1333.2|1332|110
1628532840000|2021-08-09 18:14:00|1332.7|1331.5|1331.3|1330.1|1332.7|1331.5|1331|1329.8|330
1628532850000|2021-08-09 18:14:10|1331.2|1330|1331.4|1330.2|1331.5|1330.3|1331|1329.8|255
1628532860000|2021-08-09 18:14:20|1331.5|1330.3|1331|1329.8|1331.5|1330.3|1331|1329.8|223
1628532870000|2021-08-09 18:14:30|1331.2|1330|1331.7|1330.5|1332.3|1331.1|1331.2|1330|281
1628532880000|2021-08-09 18:14:40|1331.5|1330.3|1331.2|1330|1332.3|1331.1|1331.2|1330|353
1628532890000|2021-08-09 18:14:50|1331.5|1330.3|1331.7|1330.5|1331.8|1330.6|1331.2|1330|240
1628532900000|2021-08-09 18:15:00|||||||||52
1628532910000|2021-08-09 18:15:10|1331.5|1330.3|1331.2|1330|1331.5|1330.3|1331.2|1330|88
1628532920000|2021-08-09 18:15:20|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1331|1329.8|36
1628532930000|2021-08-09 18:15:30|1331.1|1329.9|1331.2|1330|1331.3|1330.1|1331.1|1329.9|12
1628532940000|2021-08-09 18:15:40|||||||||14
1628532950000|2021-08-09 18:15:50|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|9
1628532960000|2021-08-09 18:16:00|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|33
1628532970000|2021-08-09 18:16:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|36
1628532980000|2021-08-09 18:16:20|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331.1|1329.9|65
1628532990000|2021-08-09 18:16:30|1331.3|1330.1|1331.1|1329.9|1331.4|1330.2|1330.7|1329.5|12
1628533000000|2021-08-09 18:16:40|1331|1329.8|1331.3|1330.1|1331.3|1330.1|1331|1329.8|186
1628533010000|2021-08-09 18:16:50|1331.4|1330.2|1331|1329.8|1331.5|1330.3|1331|1329.8|24
1628533020000|2021-08-09 18:17:00|1331.5|1330.3|1331.1|1329.9|1331.5|1330.3|1331.1|1329.9|53
1628533030000|2021-08-09 18:17:10|1331|1329.8|1331.2|1330|1331.2|1330|1331|1329.8|23
1628533040000|2021-08-09 18:17:20|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|23
1628533050000|2021-08-09 18:17:30|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|6
1628533060000|2021-08-09 18:17:40|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|1
1628533070000|2021-08-09 18:17:50|1331.4|1330.2|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|15
1628533080000|2021-08-09 18:18:00|||||||||13
1628533090000|2021-08-09 18:18:10|1332.5|1331.3|1332.8|1331.6|1332.9|1331.7|1332.5|1331.3|64
1628533100000|2021-08-09 18:18:20|1332.9|1331.7|1333.2|1332|1333.2|1332|1332.9|1331.7|9
1628533110000|2021-08-09 18:18:30|1333.3|1332.1|1333.3|1332.1|1333.6|1332.4|1333.2|1332|21
1628533120000|2021-08-09 18:18:40|||||||||22
1628533130000|2021-08-09 18:18:50|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|26
1628533140000|2021-08-09 18:19:00|1333.5|1332.3|1333.3|1332.1|1333.5|1332.3|1333.2|1332|59
1628533150000|2021-08-09 18:19:10|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|11
1628533160000|2021-08-09 18:19:20|1333.3|1332.1|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|59
1628533170000|2021-08-09 18:19:30|||||||||16
1628533180000|2021-08-09 18:19:40|1333|1331.8|1332.9|1331.7|1333.1|1331.9|1332.8|1331.6|26
1628533190000|2021-08-09 18:19:50|1333|1331.8|1333.2|1332|1333.3|1332.1|1332.9|1331.7|44
1628553600000|2021-08-10 00:00:00|1329.6|1328.4|1328.7|1327.5|1329.7|1328.5|1328.6|1327.4|75
1628553610000|2021-08-10 00:00:10|1328.8|1327.6|1330.4|1329.2|1330.6|1329.4|1328.7|1327.5|61
1628553620000|2021-08-10 00:00:20|1330.2|1329|1330.4|1329.2|1330.7|1329.5|1330.2|1329|26
1628553630000|2021-08-10 00:00:30|1330.3|1329.1|1330.6|1329.4|1330.7|1329.5|1330.3|1329.1|20
1628553640000|2021-08-10 00:00:40|1330.4|1329.2|1330.6|1329.4|1330.8|1329.6|1330.4|1329.2|7
1628553650000|2021-08-10 00:00:50|1330.4|1329.2|1330.2|1329|1330.6|1329.4|1329.9|1328.7|22
1628553660000|2021-08-10 00:01:00|1330.3|1329.1|1329.7|1328.5|1330.3|1329.1|1329.6|1328.4|7
1628553670000|2021-08-10 00:01:10|1329.6|1328.4|1329.2|1328|1329.7|1328.5|1329.2|1328|26
1628553680000|2021-08-10 00:01:20|1329.1|1327.9|1328.9|1327.7|1329.2|1328|1328.9|1327.7|5
1628553690000|2021-08-10 00:01:30|1329|1327.8|1329.2|1328|1329.3|1328.1|1328.9|1327.7|8
1628553700000|2021-08-10 00:01:40|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1328.9|1327.7|2
1628553710000|2021-08-10 00:01:50|1329.4|1328.2|1330.2|1329|1330.3|1329.1|1329.4|1328.2|9
1628553720000|2021-08-10 00:02:00|1330.1|1328.9|1330.3|1329.1|1330.3|1329.1|1330.1|1328.9|12
1628553730000|2021-08-10 00:02:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|3
1628553740000|2021-08-10 00:02:20|1330.3|1329.1|1330.8|1329.6|1331.3|1330.1|1330.3|1329.1|106
1628553750000|2021-08-10 00:02:30|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.1|1328.9|58
1628553760000|2021-08-10 00:02:40|1330.3|1329.1|1330.2|1329|1330.6|1329.4|1330.1|1328.9|13
1628553770000|2021-08-10 00:02:50|1330.1|1328.9|1329.7|1328.5|1330.1|1328.9|1329.7|1328.5|7
1628553780000|2021-08-10 00:03:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1328.9|1327.7|21
1628553790000|2021-08-10 00:03:10|1329.6|1328.4|1329.3|1328.1|1329.6|1328.4|1329.1|1327.9|28
1628553800000|2021-08-10 00:03:20|1329.2|1328|1329.2|1328|1329.3|1328.1|1329.2|1328|7
1628553810000|2021-08-10 00:03:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1628553820000|2021-08-10 00:03:40|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|5
1628553830000|2021-08-10 00:03:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|4
1628553840000|2021-08-10 00:04:00|1329.5|1328.3|1330.4|1329.2|1330.4|1329.2|1329.3|1328.1|15
1628553850000|2021-08-10 00:04:10|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.2|1329|7
1628553860000|2021-08-10 00:04:20|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.2|1329|1
1628553870000|2021-08-10 00:04:30|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|6
1628553880000|2021-08-10 00:04:40|1330.2|1329|1329.3|1328.1|1330.2|1329|1329.3|1328.1|8
1628553890000|2021-08-10 00:04:50|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|21
1628553900000|2021-08-10 00:05:00|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|10
1628553910000|2021-08-10 00:05:10|1329.4|1328.2|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|3
1628553920000|2021-08-10 00:05:20|1329.3|1328.1|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|2
1628553930000|2021-08-10 00:05:30|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.2|1328|7
1628553950000|2021-08-10 00:05:50|1329.3|1328.1|1329.6|1328.4|1329.6|1328.4|1329.3|1328.1|21
1628553960000|2021-08-10 00:06:00|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|1
1628553970000|2021-08-10 00:06:10|1329.2|1328|1328.6|1327.4|1329.2|1328|1328.6|1327.4|40
1628553980000|2021-08-10 00:06:20|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|17
1628553990000|2021-08-10 00:06:30|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|34
1628554000000|2021-08-10 00:06:40|1329.1|1327.9|1328.6|1327.4|1329.1|1327.9|1328.6|1327.4|24
1628554010000|2021-08-10 00:06:50|||||||||6
1628554020000|2021-08-10 00:07:00|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|9
1628554030000|2021-08-10 00:07:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|7
1628554040000|2021-08-10 00:07:20|||||||||1
1628554050000|2021-08-10 00:07:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628554060000|2021-08-10 00:07:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|10
1628554070000|2021-08-10 00:07:50|||||||||3
1628554080000|2021-08-10 00:08:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1628554100000|2021-08-10 00:08:20|1328.7|1327.5|1327.6|1326.4|1328.9|1327.7|1327.6|1326.4|118
1628554110000|2021-08-10 00:08:30|1327.8|1326.6|1328.1|1326.9|1328.1|1326.9|1327.8|1326.6|5
1628554120000|2021-08-10 00:08:40|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|8
1628554130000|2021-08-10 00:08:50|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|2
1628554150000|2021-08-10 00:09:10|||||||||10
1628554160000|2021-08-10 00:09:20|||||||||7
1628554170000|2021-08-10 00:09:30|||||||||2
1628554180000|2021-08-10 00:09:40|||||||||1
1628554190000|2021-08-10 00:09:50|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|20
1628554200000|2021-08-10 00:10:00|||||||||2
1628554220000|2021-08-10 00:10:20|||||||||6
1628554230000|2021-08-10 00:10:30|||||||||4
1628554240000|2021-08-10 00:10:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1628554260000|2021-08-10 00:11:00|1328|1326.8|1328.6|1327.4|1328.6|1327.4|1328|1326.8|33
1628554270000|2021-08-10 00:11:10|||||||||1
1628554280000|2021-08-10 00:11:20|1328.4|1327.2|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|1
1628554300000|2021-08-10 00:11:40|1328.1|1326.9|1328|1326.8|1328.3|1327.1|1328|1326.8|22
1628554310000|2021-08-10 00:11:50|1327.9|1326.7|1327.8|1326.6|1328|1326.8|1327.7|1326.5|19
1628554320000|2021-08-10 00:12:00|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|2
1628554330000|2021-08-10 00:12:10|||||||||5
1628554340000|2021-08-10 00:12:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|2
1628554350000|2021-08-10 00:12:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1628554370000|2021-08-10 00:12:50|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|6
1628554390000|2021-08-10 00:13:10|1328.3|1327.1|1328.7|1327.5|1329.1|1327.9|1328.3|1327.1|17
1628554410000|2021-08-10 00:13:30|||||||||3
1628554430000|2021-08-10 00:13:50|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|0
1628554440000|2021-08-10 00:14:00|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|6
1628554450000|2021-08-10 00:14:10|||||||||5
1628554470000|2021-08-10 00:14:30|||||||||2
1628554490000|2021-08-10 00:14:50|1328.5|1327.3|1328.7|1327.5|1328.8|1327.6|1328.5|1327.3|4
1628554500000|2021-08-10 00:15:00|1328.8|1327.6|1329.1|1327.9|1329.1|1327.9|1328.8|1327.6|1
1628554530000|2021-08-10 00:15:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1
1628554540000|2021-08-10 00:15:40|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|2
1628554550000|2021-08-10 00:15:50|1329.4|1328.2|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|9
1628554560000|2021-08-10 00:16:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1628554570000|2021-08-10 00:16:10|1329.9|1328.7|1330.3|1329.1|1330.3|1329.1|1329.9|1328.7|15
1628554580000|2021-08-10 00:16:20|||||||||2
1628554610000|2021-08-10 00:16:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|31
1628554630000|2021-08-10 00:17:10|||||||||4
1628554640000|2021-08-10 00:17:20|||||||||1
1628554650000|2021-08-10 00:17:30|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|5
1628554660000|2021-08-10 00:17:40|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|1
1628554670000|2021-08-10 00:17:50|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|12
1628554680000|2021-08-10 00:18:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|2
1628554690000|2021-08-10 00:18:10|1329.8|1328.6|1330.1|1328.9|1330.1|1328.9|1329.8|1328.6|5
1628554700000|2021-08-10 00:18:20|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|2
1628554710000|2021-08-10 00:18:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1628554720000|2021-08-10 00:18:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|2
1628554730000|2021-08-10 00:18:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1628554740000|2021-08-10 00:19:00|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|14
1628554770000|2021-08-10 00:19:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|3
1628554780000|2021-08-10 00:19:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1628554800000|2021-08-10 00:20:00|1330.8|1329.6|1331.1|1329.9|1331.1|1329.9|1330.8|1329.6|31
1628554810000|2021-08-10 00:20:10|1331.2|1330|1331.1|1329.9|1331.3|1330.1|1330.9|1329.7|19
1628554820000|2021-08-10 00:20:20|1331.3|1330.1|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|34
1628554830000|2021-08-10 00:20:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1628554840000|2021-08-10 00:20:40|1331.5|1330.3|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|5
1628554850000|2021-08-10 00:20:50|1331.4|1330.2|1331.9|1330.7|1331.9|1330.7|1331.4|1330.2|35
1628554860000|2021-08-10 00:21:00|1331.8|1330.6|1332.6|1331.4|1332.7|1331.5|1331.8|1330.6|58
1628554870000|2021-08-10 00:21:10|1332.7|1331.5|1332.7|1331.5|1333.1|1331.9|1332.6|1331.4|25
1628554880000|2021-08-10 00:21:20|1332.8|1331.6|1332.8|1331.6|1332.9|1331.7|1332.7|1331.5|5
1628554890000|2021-08-10 00:21:30|1332.9|1331.7|1332.9|1331.7|1333.2|1332|1332.9|1331.7|9
1628554900000|2021-08-10 00:21:40|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|9
1628554910000|2021-08-10 00:21:50|||||||||126
1628554920000|2021-08-10 00:22:00|||||||||2
1628554930000|2021-08-10 00:22:10|||||||||17
1628554940000|2021-08-10 00:22:20|1333.4|1332.2|1333.2|1332|1333.6|1332.4|1332.3|1331.1|80
1628554950000|2021-08-10 00:22:30|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|3
1628554970000|2021-08-10 00:22:50|||||||||3
1628555000000|2021-08-10 00:23:20|||||||||1
1628555030000|2021-08-10 00:23:50|||||||||21
1628555040000|2021-08-10 00:24:00|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|4
1628555050000|2021-08-10 00:24:10|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333.2|1332|17
1628555060000|2021-08-10 00:24:20|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|9
1628555070000|2021-08-10 00:24:30|||||||||3
1628555090000|2021-08-10 00:24:50|||||||||1
1628555110000|2021-08-10 00:25:10|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|17
1628555120000|2021-08-10 00:25:20|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|2
1628555130000|2021-08-10 00:25:30|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.6|1331.4|1
1628555140000|2021-08-10 00:25:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|7
1628555150000|2021-08-10 00:25:50|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1628555160000|2021-08-10 00:26:00|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|5
1628555180000|2021-08-10 00:26:20|||||||||2
1628555210000|2021-08-10 00:26:50|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|1
1628555230000|2021-08-10 00:27:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|3
1628555250000|2021-08-10 00:27:30|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|5
1628555260000|2021-08-10 00:27:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1628555270000|2021-08-10 00:27:50|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.2|1331|2
1628555280000|2021-08-10 00:28:00|1332.1|1330.9|1332.1|1330.9|1332.2|1331|1332.1|1330.9|1
1628555300000|2021-08-10 00:28:20|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|5
1628555310000|2021-08-10 00:28:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1628555320000|2021-08-10 00:28:40|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1628555330000|2021-08-10 00:28:50|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|0
1628555360000|2021-08-10 00:29:20|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|6
1628555380000|2021-08-10 00:29:40|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1628555450000|2021-08-10 00:30:50|||||||||1
1628555460000|2021-08-10 00:31:00|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|1
1628555470000|2021-08-10 00:31:10|1331.6|1330.4|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|5
1628555480000|2021-08-10 00:31:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|3
1628555500000|2021-08-10 00:31:40|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|5
1628555510000|2021-08-10 00:31:50|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|5
1628555520000|2021-08-10 00:32:00|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|0
1628555570000|2021-08-10 00:32:50|||||||||1
1628555630000|2021-08-10 00:33:50|||||||||2
1628555640000|2021-08-10 00:34:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|4
1628555680000|2021-08-10 00:34:40|||||||||1
1628555690000|2021-08-10 00:34:50|||||||||1
1628555720000|2021-08-10 00:35:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1628555730000|2021-08-10 00:35:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1
1628555800000|2021-08-10 00:36:40|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|5
1628555810000|2021-08-10 00:36:50|||||||||1
1628555820000|2021-08-10 00:37:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1628555860000|2021-08-10 00:37:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1628555870000|2021-08-10 00:37:50|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1628555890000|2021-08-10 00:38:10|||||||||1
1628555900000|2021-08-10 00:38:20|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|2
1628555910000|2021-08-10 00:38:30|||||||||2
1628555930000|2021-08-10 00:38:50|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|8
1628555950000|2021-08-10 00:39:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|5
1628555960000|2021-08-10 00:39:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1628555970000|2021-08-10 00:39:30|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1628555990000|2021-08-10 00:39:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1628556000000|2021-08-10 00:40:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1628556030000|2021-08-10 00:40:30|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|4
1628556110000|2021-08-10 00:41:50|||||||||1
1628556240000|2021-08-10 00:44:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|6
1628556270000|2021-08-10 00:44:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1628556290000|2021-08-10 00:44:50|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1628556300000|2021-08-10 00:45:00|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|0
1628556320000|2021-08-10 00:45:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1628556360000|2021-08-10 00:46:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1
1628556410000|2021-08-10 00:46:50|||||||||1
1628556470000|2021-08-10 00:47:50|1331.9|1330.7|1332.2|1331|1332.2|1331|1331.9|1330.7|1
1628556530000|2021-08-10 00:48:50|||||||||1
1628556540000|2021-08-10 00:49:00|1332.3|1331.1|1332.7|1331.5|1332.7|1331.5|1332.3|1331.1|6
1628556550000|2021-08-10 00:49:10|1332.8|1331.6|1333.1|1331.9|1333.1|1331.9|1332.8|1331.6|3
1628556560000|2021-08-10 00:49:20|1333|1331.8|1333.1|1331.9|1333.2|1332|1333|1331.8|2
1628556590000|2021-08-10 00:49:50|||||||||1
1628556610000|2021-08-10 00:50:10|1333|1331.8|1332.8|1331.6|1333|1331.8|1332.8|1331.6|8
1628556680000|2021-08-10 00:51:20|||||||||2
1628556690000|2021-08-10 00:51:30|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|4
1628556700000|2021-08-10 00:51:40|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|5
1628556710000|2021-08-10 00:51:50|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|4
1628556730000|2021-08-10 00:52:10|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1628556750000|2021-08-10 00:52:30|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1628556770000|2021-08-10 00:52:50|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|2
1628556810000|2021-08-10 00:53:30|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|0
1628556820000|2021-08-10 00:53:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1628556830000|2021-08-10 00:53:50|1333|1331.8|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|10
1628556850000|2021-08-10 00:54:10|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|10
1628556860000|2021-08-10 00:54:20|1332.8|1331.6|1333.2|1332|1333.2|1332|1332.8|1331.6|9
1628556890000|2021-08-10 00:54:50|||||||||1
1628556900000|2021-08-10 00:55:00|1333.1|1331.9|1333.4|1332.2|1333.5|1332.3|1333.1|1331.9|2
1628556920000|2021-08-10 00:55:20|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|1
1628556940000|2021-08-10 00:55:40|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|0
1628556950000|2021-08-10 00:55:50|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|2
1628557000000|2021-08-10 00:56:40|||||||||2
1628557010000|2021-08-10 00:56:50|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1
1628557020000|2021-08-10 00:57:00|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|7
1628557030000|2021-08-10 00:57:10|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|0
1628557040000|2021-08-10 00:57:20|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.4|1333.2|33
1628557050000|2021-08-10 00:57:30|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|0
1628557060000|2021-08-10 00:57:40|||||||||3
1628557070000|2021-08-10 00:57:50|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|7
1628557090000|2021-08-10 00:58:10|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|2
1628557100000|2021-08-10 00:58:20|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|20
1628557110000|2021-08-10 00:58:30|||||||||10
1628557120000|2021-08-10 00:58:40|||||||||8
1628557130000|2021-08-10 00:58:50|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|9
1628557140000|2021-08-10 00:59:00|||||||||3
1628557150000|2021-08-10 00:59:10|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334.2|1333|13
1628557170000|2021-08-10 00:59:30|||||||||2
1628557190000|2021-08-10 00:59:50|||||||||1
1628557200000|2021-08-10 01:00:00|1334.3|1333.1|1334.4|1333.2|1334.6|1333.4|1334.3|1333.1|9
1628557210000|2021-08-10 01:00:10|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334.1|1332.9|1
1628557220000|2021-08-10 01:00:20|1334.3|1333.1|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|2
1628557230000|2021-08-10 01:00:30|1334.2|1333|1333.8|1332.6|1334.2|1333|1333.8|1332.6|1
1628557240000|2021-08-10 01:00:40|1333.6|1332.4|1333.4|1332.2|1333.6|1332.4|1333.4|1332.2|6
1628557250000|2021-08-10 01:00:50|1333.5|1332.3|1333.7|1332.5|1333.7|1332.5|1333.5|1332.3|3
1628557260000|2021-08-10 01:01:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|2
1628557270000|2021-08-10 01:01:10|1333.8|1332.6|1333.8|1332.6|1334.2|1333|1333.7|1332.5|3
1628557280000|2021-08-10 01:01:20|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|0
1628557290000|2021-08-10 01:01:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|2
1628557310000|2021-08-10 01:01:50|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|0
1628557320000|2021-08-10 01:02:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1628557330000|2021-08-10 01:02:10|1333.4|1332.2|1333.2|1332|1333.4|1332.2|1333.2|1332|1
1628557340000|2021-08-10 01:02:20|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333.2|1332|0
1628557350000|2021-08-10 01:02:30|1332.9|1331.7|1333|1331.8|1333|1331.8|1332.9|1331.7|3
1628557360000|2021-08-10 01:02:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1628557380000|2021-08-10 01:03:00|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|2
1628557390000|2021-08-10 01:03:10|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|2
1628557400000|2021-08-10 01:03:20|1333.4|1332.2|1333.2|1332|1333.4|1332.2|1333.2|1332|2
1628557410000|2021-08-10 01:03:30|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|0
1628557420000|2021-08-10 01:03:40|1332.6|1331.4|1332.9|1331.7|1332.9|1331.7|1332.6|1331.4|6
1628557430000|2021-08-10 01:03:50|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|2
1628557440000|2021-08-10 01:04:00|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|0
1628557460000|2021-08-10 01:04:20|1333|1331.8|1333.2|1332|1333.2|1332|1332.8|1331.6|6
1628557470000|2021-08-10 01:04:30|1333.3|1332.1|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|0
1628557480000|2021-08-10 01:04:40|1333.4|1332.2|1332.9|1331.7|1333.4|1332.2|1332.8|1331.6|0
1628557490000|2021-08-10 01:04:50|1333.2|1332|1333.2|1332|1333.2|1332|1332.9|1331.7|0
1628557500000|2021-08-10 01:05:00|1333.1|1331.9|1332.3|1331.1|1333.2|1332|1332.3|1331.1|6
1628557510000|2021-08-10 01:05:10|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|0
1628557520000|2021-08-10 01:05:20|1332.4|1331.2|1332.6|1331.4|1332.6|1331.4|1332.4|1331.2|2
1628557530000|2021-08-10 01:05:30|1332.5|1331.3|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|0
1628557540000|2021-08-10 01:05:40|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|2
1628557560000|2021-08-10 01:06:00|||||||||4
1628557570000|2021-08-10 01:06:10|1332.4|1331.2|1332.8|1331.6|1332.9|1331.7|1332.4|1331.2|5
1628557580000|2021-08-10 01:06:20|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|4
1628557590000|2021-08-10 01:06:30|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.6|1331.4|2
1628557610000|2021-08-10 01:06:50|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|2
1628557620000|2021-08-10 01:07:00|1332.2|1331|1332.2|1331|1332.4|1331.2|1332.1|1330.9|6
1628557630000|2021-08-10 01:07:10|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1628557660000|2021-08-10 01:07:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|4
1628557670000|2021-08-10 01:07:50|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|4
1628557680000|2021-08-10 01:08:00|1332.7|1331.5|1332.3|1331.1|1332.7|1331.5|1332.3|1331.1|11
1628557710000|2021-08-10 01:08:30|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|4
1628557720000|2021-08-10 01:08:40|1331.9|1330.7|1332.6|1331.4|1332.8|1331.6|1331.9|1330.7|14
1628557730000|2021-08-10 01:08:50|||||||||6
1628557770000|2021-08-10 01:09:30|||||||||16
1628557780000|2021-08-10 01:09:40|||||||||2
1628557800000|2021-08-10 01:10:00|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|4
1628557810000|2021-08-10 01:10:10|1332.8|1331.6|1332.8|1331.6|1332.9|1331.7|1332.7|1331.5|1
1628557830000|2021-08-10 01:10:30|1333|1331.8|1333|1331.8|1333|1331.8|1332.9|1331.7|3
1628557840000|2021-08-10 01:10:40|1332.9|1331.7|1333.2|1332|1333.2|1332|1332.9|1331.7|5
1628557850000|2021-08-10 01:10:50|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|5
1628557860000|2021-08-10 01:11:00|1333.1|1331.9|1333|1331.8|1333.2|1332|1332.9|1331.7|7
1628557870000|2021-08-10 01:11:10|1332.9|1331.7|1332.7|1331.5|1333.2|1332|1332.6|1331.4|15
1628557880000|2021-08-10 01:11:20|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|0
1628557920000|2021-08-10 01:12:00|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|3
1628557940000|2021-08-10 01:12:20|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|1
1628557960000|2021-08-10 01:12:40|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|2
1628557980000|2021-08-10 01:13:00|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1
1628557990000|2021-08-10 01:13:10|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1628558000000|2021-08-10 01:13:20|1333|1331.8|1333|1331.8|1333|1331.8|1332.9|1331.7|2
1628558020000|2021-08-10 01:13:40|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|1
1628558030000|2021-08-10 01:13:50|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1628558050000|2021-08-10 01:14:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|6
1628558060000|2021-08-10 01:14:20|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1
1628558070000|2021-08-10 01:14:30|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1628558090000|2021-08-10 01:14:50|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|0
1628558100000|2021-08-10 01:15:00|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1
1628558110000|2021-08-10 01:15:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1628558120000|2021-08-10 01:15:20|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1628558130000|2021-08-10 01:15:30|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|1
1628558140000|2021-08-10 01:15:40|1333.4|1332.2|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|1
1628558150000|2021-08-10 01:15:50|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|0
1628558160000|2021-08-10 01:16:00|1333.5|1332.3|1333.8|1332.6|1333.8|1332.6|1333.4|1332.2|6
1628558170000|2021-08-10 01:16:10|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|1
1628558180000|2021-08-10 01:16:20|1334.1|1332.9|1334.4|1333.2|1334.4|1333.2|1334.1|1332.9|6
1628558190000|2021-08-10 01:16:30|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|0
1628558200000|2021-08-10 01:16:40|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|11
1628558210000|2021-08-10 01:16:50|1334.8|1333.6|1334.4|1333.2|1334.8|1333.6|1334.4|1333.2|7
1628558220000|2021-08-10 01:17:00|1334.6|1333.4|1334.4|1333.2|1334.6|1333.4|1334.4|1333.2|2
1628558230000|2021-08-10 01:17:10|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|0
1628558260000|2021-08-10 01:17:40|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|4
1628558280000|2021-08-10 01:18:00|1334.9|1333.7|1334.6|1333.4|1334.9|1333.7|1334.6|1333.4|21
1628558290000|2021-08-10 01:18:10|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|1
1628558300000|2021-08-10 01:18:20|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|0
1628558310000|2021-08-10 01:18:30|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|9
1628558350000|2021-08-10 01:19:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|11
1628558370000|2021-08-10 01:19:30|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|11
1628558380000|2021-08-10 01:19:40|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|1
1628558400000|2021-08-10 01:20:00|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|0
1628558410000|2021-08-10 01:20:10|1335.1|1333.9|1335.4|1334.2|1335.6|1334.4|1335.1|1333.9|17
1628558430000|2021-08-10 01:20:30|||||||||10
1628558440000|2021-08-10 01:20:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628558450000|2021-08-10 01:20:50|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|12
1628558460000|2021-08-10 01:21:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|2
1628558470000|2021-08-10 01:21:10|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|1
1628558480000|2021-08-10 01:21:20|||||||||5
1628558490000|2021-08-10 01:21:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|10
1628558510000|2021-08-10 01:21:50|1336.2|1335|1336.5|1335.3|1336.5|1335.3|1336.2|1335|87
1628558520000|2021-08-10 01:22:00|1336.4|1335.2|1335.9|1334.7|1336.4|1335.2|1335.9|1334.7|7
1628558530000|2021-08-10 01:22:10|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|4
1628558540000|2021-08-10 01:22:20|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.3|1334.1|4
1628558550000|2021-08-10 01:22:30|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|0
1628558560000|2021-08-10 01:22:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|10
1628558570000|2021-08-10 01:22:50|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|3
1628558580000|2021-08-10 01:23:00|1335.8|1334.6|1335.8|1334.6|1336|1334.8|1335.8|1334.6|14
1628558590000|2021-08-10 01:23:10|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|5
1628558600000|2021-08-10 01:23:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628558610000|2021-08-10 01:23:30|1335.9|1334.7|1335.8|1334.6|1336|1334.8|1335.8|1334.6|0
1628558630000|2021-08-10 01:23:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|0
1628558640000|2021-08-10 01:24:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628558660000|2021-08-10 01:24:20|||||||||2
1628558680000|2021-08-10 01:24:40|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|22
1628558690000|2021-08-10 01:24:50|||||||||1
1628558720000|2021-08-10 01:25:20|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628558760000|2021-08-10 01:26:00|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|2
1628558770000|2021-08-10 01:26:10|||||||||2
1628558780000|2021-08-10 01:26:20|1335.5|1334.3|1336.5|1335.3|1336.5|1335.3|1335.5|1334.3|22
1628558790000|2021-08-10 01:26:30|1336.4|1335.2|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|0
1628558800000|2021-08-10 01:26:40|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|0
1628558810000|2021-08-10 01:26:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628558820000|2021-08-10 01:27:00|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1628558840000|2021-08-10 01:27:20|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1628558850000|2021-08-10 01:27:30|||||||||1
1628558880000|2021-08-10 01:28:00|||||||||16
1628558900000|2021-08-10 01:28:20|||||||||4
1628558920000|2021-08-10 01:28:40|||||||||2
1628558930000|2021-08-10 01:28:50|||||||||2
1628558940000|2021-08-10 01:29:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|9
1628558950000|2021-08-10 01:29:10|1335.9|1334.7|1335.9|1334.7|1336|1334.8|1335.9|1334.7|4
1628559010000|2021-08-10 01:30:10|||||||||1
1628559030000|2021-08-10 01:30:30|||||||||2
1628559050000|2021-08-10 01:30:50|||||||||3
1628559080000|2021-08-10 01:31:20|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|12
1628559090000|2021-08-10 01:31:30|1335.9|1334.7|1335.9|1334.7|1336|1334.8|1335.9|1334.7|7
1628559100000|2021-08-10 01:31:40|||||||||1
1628559110000|2021-08-10 01:31:50|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|27
1628559120000|2021-08-10 01:32:00|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|1
1628559150000|2021-08-10 01:32:30|||||||||1
1628559160000|2021-08-10 01:32:40|||||||||1
1628559170000|2021-08-10 01:32:50|||||||||1
1628559190000|2021-08-10 01:33:10|||||||||1
1628559200000|2021-08-10 01:33:20|||||||||2
1628559240000|2021-08-10 01:34:00|||||||||2
1628559250000|2021-08-10 01:34:10|||||||||5
1628559260000|2021-08-10 01:34:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|4
1628559270000|2021-08-10 01:34:30|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|2
1628559280000|2021-08-10 01:34:40|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|0
1628559290000|2021-08-10 01:34:50|||||||||4
1628559300000|2021-08-10 01:35:00|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|3
1628559320000|2021-08-10 01:35:20|1335.2|1334|1335.2|1334|1335.3|1334.1|1335.2|1334|5
1628559380000|2021-08-10 01:36:20|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|0
1628559420000|2021-08-10 01:37:00|||||||||7
1628559440000|2021-08-10 01:37:20|||||||||1
1628559520000|2021-08-10 01:38:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1628559540000|2021-08-10 01:39:00|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|7
1628559580000|2021-08-10 01:39:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|3
1628559590000|2021-08-10 01:39:50|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1
1628559600000|2021-08-10 01:40:00|||||||||1
1628559620000|2021-08-10 01:40:20|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|0
1628559640000|2021-08-10 01:40:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1628559650000|2021-08-10 01:40:50|||||||||1
1628559660000|2021-08-10 01:41:00|1334.9|1333.7|1334.6|1333.4|1335|1333.8|1334.6|1333.4|3
1628559700000|2021-08-10 01:41:40|||||||||1
1628559710000|2021-08-10 01:41:50|||||||||1
1628559720000|2021-08-10 01:42:00|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1
1628559740000|2021-08-10 01:42:20|1334.5|1333.3|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|8
1628559760000|2021-08-10 01:42:40|||||||||1
1628559790000|2021-08-10 01:43:10|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|2
1628559800000|2021-08-10 01:43:20|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|3
1628559810000|2021-08-10 01:43:30|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1
1628559820000|2021-08-10 01:43:40|||||||||1
1628559840000|2021-08-10 01:44:00|||||||||2
1628559850000|2021-08-10 01:44:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|0
1628559860000|2021-08-10 01:44:20|1334.5|1333.3|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|23
1628559930000|2021-08-10 01:45:30|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1
1628559970000|2021-08-10 01:46:10|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334.3|1333.1|247
1628559980000|2021-08-10 01:46:20|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|0
1628559990000|2021-08-10 01:46:30|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|0
1628560000000|2021-08-10 01:46:40|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|2
1628560020000|2021-08-10 01:47:00|1334.7|1333.5|1334.2|1333|1334.7|1333.5|1334.2|1333|2
1628560030000|2021-08-10 01:47:10|||||||||9
1628560040000|2021-08-10 01:47:20|1334.3|1333.1|1334.6|1333.4|1334.6|1333.4|1334.3|1333.1|9
1628560070000|2021-08-10 01:47:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|0
1628560080000|2021-08-10 01:48:00|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|37
1628560140000|2021-08-10 01:49:00|||||||||2
1628560170000|2021-08-10 01:49:30|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|0
1628560180000|2021-08-10 01:49:40|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1
1628560210000|2021-08-10 01:50:10|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|17
1628560230000|2021-08-10 01:50:30|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|0
1628560260000|2021-08-10 01:51:00|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|3
1628560330000|2021-08-10 01:52:10|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|0
1628560370000|2021-08-10 01:52:50|||||||||1
1628560380000|2021-08-10 01:53:00|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|5
1628560390000|2021-08-10 01:53:10|1334.6|1333.4|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|2
1628560430000|2021-08-10 01:53:50|||||||||2
1628560490000|2021-08-10 01:54:50|||||||||1
1628560500000|2021-08-10 01:55:00|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|0
1628560510000|2021-08-10 01:55:10|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|0
1628560520000|2021-08-10 01:55:20|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|0
1628560530000|2021-08-10 01:55:30|1334.4|1333.2|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|1
1628560540000|2021-08-10 01:55:40|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|1
1628560550000|2021-08-10 01:55:50|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|1
1628560560000|2021-08-10 01:56:00|1334.4|1333.2|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|2
1628560570000|2021-08-10 01:56:10|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1
1628560590000|2021-08-10 01:56:30|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|5
1628560620000|2021-08-10 01:57:00|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|9
1628560650000|2021-08-10 01:57:30|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1
1628560670000|2021-08-10 01:57:50|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|1
1628560680000|2021-08-10 01:58:00|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|13
1628560700000|2021-08-10 01:58:20|||||||||2
1628560730000|2021-08-10 01:58:50|||||||||2
1628560790000|2021-08-10 01:59:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1
1628560800000|2021-08-10 02:00:00|1334.3|1333.1|1334|1332.8|1334.3|1333.1|1334|1332.8|1
1628560810000|2021-08-10 02:00:10|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|2
1628560820000|2021-08-10 02:00:20|1333.4|1332.2|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|4
1628560830000|2021-08-10 02:00:30|1333.8|1332.6|1334|1332.8|1334.1|1332.9|1333.7|1332.5|3
1628560840000|2021-08-10 02:00:40|1334.1|1332.9|1333.9|1332.7|1334.1|1332.9|1333.9|1332.7|0
1628560850000|2021-08-10 02:00:50|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|1
1628560860000|2021-08-10 02:01:00|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|0
1628560900000|2021-08-10 02:01:40|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1
1628560920000|2021-08-10 02:02:00|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|0
1628560940000|2021-08-10 02:02:20|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|0
1628560950000|2021-08-10 02:02:30|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|15
1628560960000|2021-08-10 02:02:40|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1
1628561030000|2021-08-10 02:03:50|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|1
1628561040000|2021-08-10 02:04:00|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|0
1628561050000|2021-08-10 02:04:10|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|0
1628561080000|2021-08-10 02:04:40|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|2
1628561090000|2021-08-10 02:04:50|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|2
1628561100000|2021-08-10 02:05:00|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|2
1628561110000|2021-08-10 02:05:10|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|0
1628561120000|2021-08-10 02:05:20|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|4
1628561130000|2021-08-10 02:05:30|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|0
1628561160000|2021-08-10 02:06:00|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|1
1628561190000|2021-08-10 02:06:30|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|2
1628561200000|2021-08-10 02:06:40|1334.5|1333.3|1334.8|1333.6|1334.8|1333.6|1334.5|1333.3|10
1628561210000|2021-08-10 02:06:50|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|0
1628561250000|2021-08-10 02:07:30|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|1
1628561310000|2021-08-10 02:08:30|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|0
1628561320000|2021-08-10 02:08:40|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|1
1628561330000|2021-08-10 02:08:50|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|8
1628561370000|2021-08-10 02:09:30|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|0
1628561380000|2021-08-10 02:09:40|||||||||1
1628561400000|2021-08-10 02:10:00|1334.6|1333.4|1334.4|1333.2|1334.6|1333.4|1334.4|1333.2|6
1628561410000|2021-08-10 02:10:10|1334.5|1333.3|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|1
1628561420000|2021-08-10 02:10:20|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|0
1628561440000|2021-08-10 02:10:40|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|0
1628561450000|2021-08-10 02:10:50|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|1
1628561470000|2021-08-10 02:11:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|0
1628561480000|2021-08-10 02:11:20|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|1
1628561490000|2021-08-10 02:11:30|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|1
1628561510000|2021-08-10 02:11:50|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|0
1628561520000|2021-08-10 02:12:00|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|2
1628561540000|2021-08-10 02:12:20|1335.1|1333.9|1335.4|1334.2|1335.4|1334.2|1335.1|1333.9|3
1628561550000|2021-08-10 02:12:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628561570000|2021-08-10 02:12:50|||||||||1
1628561630000|2021-08-10 02:13:50|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|2
1628561670000|2021-08-10 02:14:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1628561730000|2021-08-10 02:15:30|||||||||1
1628561740000|2021-08-10 02:15:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|12
1628561760000|2021-08-10 02:16:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1628561840000|2021-08-10 02:17:20|1335|1333.8|1335|1333.8|1335.1|1333.9|1334.9|1333.7|14
1628561850000|2021-08-10 02:17:30|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|0
1628561870000|2021-08-10 02:17:50|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|0
1628561880000|2021-08-10 02:18:00|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|2
1628561890000|2021-08-10 02:18:10|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|0
1628561900000|2021-08-10 02:18:20|1335.2|1334|1335.1|1333.9|1335.2|1334|1335|1333.8|1
1628561930000|2021-08-10 02:18:50|1335|1333.8|1335|1333.8|1335.1|1333.9|1335|1333.8|1
1628561940000|2021-08-10 02:19:00|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335|1333.8|2
1628561950000|2021-08-10 02:19:10|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|1
1628561980000|2021-08-10 02:19:40|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|0
1628561990000|2021-08-10 02:19:50|1335|1333.8|1335|1333.8|1335.1|1333.9|1335|1333.8|4
1628562000000|2021-08-10 02:20:00|1334.9|1333.7|1335.1|1333.9|1335.1|1333.9|1334.9|1333.7|1
1628562090000|2021-08-10 02:21:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1628562120000|2021-08-10 02:22:00|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|2
1628562170000|2021-08-10 02:22:50|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|6
1628562180000|2021-08-10 02:23:00|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|1
1628562290000|2021-08-10 02:24:50|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628562300000|2021-08-10 02:25:00|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|0
1628562310000|2021-08-10 02:25:10|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|1
1628562400000|2021-08-10 02:26:40|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|2
1628562410000|2021-08-10 02:26:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1628562420000|2021-08-10 02:27:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1628562480000|2021-08-10 02:28:00|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.4|1334.2|3
1628562560000|2021-08-10 02:29:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1628562590000|2021-08-10 02:29:50|||||||||1
1628562600000|2021-08-10 02:30:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|5
1628562610000|2021-08-10 02:30:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1
1628562660000|2021-08-10 02:31:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|2
1628562670000|2021-08-10 02:31:10|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|0
1628562690000|2021-08-10 02:31:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1
1628562700000|2021-08-10 02:31:40|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|3
1628562720000|2021-08-10 02:32:00|1335.6|1334.4|1335.9|1334.7|1335.9|1334.7|1335.5|1334.3|8
1628562740000|2021-08-10 02:32:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|5
1628562750000|2021-08-10 02:32:30|||||||||2
1628562760000|2021-08-10 02:32:40|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|16
1628562780000|2021-08-10 02:33:00|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|16
1628562800000|2021-08-10 02:33:20|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|8
1628562810000|2021-08-10 02:33:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628562830000|2021-08-10 02:33:50|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|12
1628562840000|2021-08-10 02:34:00|||||||||1
1628562860000|2021-08-10 02:34:20|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|8
1628562870000|2021-08-10 02:34:30|1336.5|1335.3|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|4
1628562910000|2021-08-10 02:35:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|9
1628562930000|2021-08-10 02:35:30|||||||||2
1628562940000|2021-08-10 02:35:40|||||||||1
1628562950000|2021-08-10 02:35:50|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|6
1628562960000|2021-08-10 02:36:00|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|11
1628562970000|2021-08-10 02:36:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628562990000|2021-08-10 02:36:30|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|15
1628563000000|2021-08-10 02:36:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628563010000|2021-08-10 02:36:50|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|1
1628563030000|2021-08-10 02:37:10|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628563040000|2021-08-10 02:37:20|||||||||1
1628563080000|2021-08-10 02:38:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|3
1628563090000|2021-08-10 02:38:10|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.5|1335.3|4
1628563100000|2021-08-10 02:38:20|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|1
1628563140000|2021-08-10 02:39:00|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|3
1628563150000|2021-08-10 02:39:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628563160000|2021-08-10 02:39:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628563210000|2021-08-10 02:40:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628563220000|2021-08-10 02:40:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628563230000|2021-08-10 02:40:30|1336.5|1335.3|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|2
1628563240000|2021-08-10 02:40:40|1336.5|1335.3|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|1
1628563260000|2021-08-10 02:41:00|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628563270000|2021-08-10 02:41:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628563280000|2021-08-10 02:41:20|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.5|1335.3|7
1628563290000|2021-08-10 02:41:30|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|2
1628563320000|2021-08-10 02:42:00|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|5
1628563330000|2021-08-10 02:42:10|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|4
1628563340000|2021-08-10 02:42:20|1336.5|1335.3|1336.6|1335.4|1336.7|1335.5|1336.5|1335.3|6
1628563350000|2021-08-10 02:42:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628563360000|2021-08-10 02:42:40|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|1
1628563410000|2021-08-10 02:43:30|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|1
1628563430000|2021-08-10 02:43:50|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1628563440000|2021-08-10 02:44:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|7
1628563450000|2021-08-10 02:44:10|||||||||1
1628563500000|2021-08-10 02:45:00|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|2
1628563510000|2021-08-10 02:45:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1628563560000|2021-08-10 02:46:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1
1628563580000|2021-08-10 02:46:20|||||||||3
1628563590000|2021-08-10 02:46:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1628563600000|2021-08-10 02:46:40|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|2
1628563610000|2021-08-10 02:46:50|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|6
1628563620000|2021-08-10 02:47:00|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628563640000|2021-08-10 02:47:20|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|1
1628563660000|2021-08-10 02:47:40|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628563680000|2021-08-10 02:48:00|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.3|1335.1|3
1628563710000|2021-08-10 02:48:30|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|0
1628563720000|2021-08-10 02:48:40|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628563730000|2021-08-10 02:48:50|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628563740000|2021-08-10 02:49:00|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|2
1628563750000|2021-08-10 02:49:10|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|7
1628563790000|2021-08-10 02:49:50|||||||||1
1628563810000|2021-08-10 02:50:10|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|1
1628563830000|2021-08-10 02:50:30|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628563850000|2021-08-10 02:50:50|1337.2|1336|1337.7|1336.5|1337.7|1336.5|1337.2|1336|28
1628563860000|2021-08-10 02:51:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|9
1628563870000|2021-08-10 02:51:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628563880000|2021-08-10 02:51:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|4
1628563890000|2021-08-10 02:51:30|1337.5|1336.3|1337.1|1335.9|1337.5|1336.3|1336.9|1335.7|10
1628563900000|2021-08-10 02:51:40|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|1
1628563910000|2021-08-10 02:51:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628563920000|2021-08-10 02:52:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|2
1628563930000|2021-08-10 02:52:10|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|4
1628563950000|2021-08-10 02:52:30|1337.2|1336|1337.1|1335.9|1337.2|1336|1337|1335.8|2
1628563960000|2021-08-10 02:52:40|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1336.9|1335.7|1
1628563970000|2021-08-10 02:52:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628563980000|2021-08-10 02:53:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|2
1628563990000|2021-08-10 02:53:10|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1336.9|1335.7|2
1628564020000|2021-08-10 02:53:40|||||||||1
1628564040000|2021-08-10 02:54:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|1
1628564050000|2021-08-10 02:54:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|18
1628564060000|2021-08-10 02:54:20|||||||||1
1628564070000|2021-08-10 02:54:30|||||||||1
1628564100000|2021-08-10 02:55:00|1337|1335.8|1337|1335.8|1337.1|1335.9|1337|1335.8|5
1628564110000|2021-08-10 02:55:10|1336.9|1335.7|1336.9|1335.7|1337|1335.8|1336.9|1335.7|1
1628564120000|2021-08-10 02:55:20|||||||||1
1628564130000|2021-08-10 02:55:30|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|2
1628564160000|2021-08-10 02:56:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1628564190000|2021-08-10 02:56:30|1337.3|1336.1|1337|1335.8|1337.3|1336.1|1337|1335.8|50
1628564210000|2021-08-10 02:56:50|||||||||3
1628564250000|2021-08-10 02:57:30|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|3
1628564260000|2021-08-10 02:57:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628564280000|2021-08-10 02:58:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1628564320000|2021-08-10 02:58:40|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|2
1628564330000|2021-08-10 02:58:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|4
1628564340000|2021-08-10 02:59:00|||||||||4
1628564400000|2021-08-10 03:00:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|2
1628564420000|2021-08-10 03:00:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628564430000|2021-08-10 03:00:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|5
1628564440000|2021-08-10 03:00:40|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.2|1336|19
1628564460000|2021-08-10 03:01:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|5
1628564470000|2021-08-10 03:01:10|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|1
1628564480000|2021-08-10 03:01:20|1337.2|1336|1337.2|1336|1337.3|1336.1|1337.2|1336|34
1628564500000|2021-08-10 03:01:40|1337.4|1336.2|1337.2|1336|1337.4|1336.2|1337.2|1336|4
1628564510000|2021-08-10 03:01:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1
1628564520000|2021-08-10 03:02:00|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|1
1628564530000|2021-08-10 03:02:10|1337.6|1336.4|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|1
1628564580000|2021-08-10 03:03:00|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|16
1628564590000|2021-08-10 03:03:10|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|4
1628564600000|2021-08-10 03:03:20|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|2
1628564610000|2021-08-10 03:03:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628564640000|2021-08-10 03:04:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|6
1628564650000|2021-08-10 03:04:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|2
1628564660000|2021-08-10 03:04:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628564700000|2021-08-10 03:05:00|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|2
1628564720000|2021-08-10 03:05:20|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|2
1628564730000|2021-08-10 03:05:30|1337.1|1335.9|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|0
1628564760000|2021-08-10 03:06:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|1
1628564790000|2021-08-10 03:06:30|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|0
1628564800000|2021-08-10 03:06:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1628564810000|2021-08-10 03:06:50|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|1
1628564820000|2021-08-10 03:07:00|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|0
1628564830000|2021-08-10 03:07:10|1337.1|1335.9|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|0
1628564840000|2021-08-10 03:07:20|||||||||1
1628564860000|2021-08-10 03:07:40|||||||||3
1628564870000|2021-08-10 03:07:50|||||||||1
1628564910000|2021-08-10 03:08:30|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1628564940000|2021-08-10 03:09:00|1337.1|1335.9|1337|1335.8|1337.2|1336|1337|1335.8|3
1628564970000|2021-08-10 03:09:30|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|3
1628564980000|2021-08-10 03:09:40|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|0
1628564990000|2021-08-10 03:09:50|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|1
1628565010000|2021-08-10 03:10:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|8
1628565030000|2021-08-10 03:10:30|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|2
1628565070000|2021-08-10 03:11:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1628565080000|2021-08-10 03:11:20|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|3
1628565090000|2021-08-10 03:11:30|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|1
1628565100000|2021-08-10 03:11:40|||||||||1
1628565120000|2021-08-10 03:12:00|1337.9|1336.7|1337.9|1336.7|1338|1336.8|1337.8|1336.6|8
1628565130000|2021-08-10 03:12:10|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|2
1628565140000|2021-08-10 03:12:20|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|8
1628565150000|2021-08-10 03:12:30|||||||||10
1628565170000|2021-08-10 03:12:50|1338|1336.8|1338.2|1337|1338.3|1337.1|1338|1336.8|12
1628565180000|2021-08-10 03:13:00|||||||||1
1628565190000|2021-08-10 03:13:10|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|62
1628565200000|2021-08-10 03:13:20|||||||||2
1628565210000|2021-08-10 03:13:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628565240000|2021-08-10 03:14:00|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.7|1337.5|7
1628565250000|2021-08-10 03:14:10|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|0
1628565270000|2021-08-10 03:14:30|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|6
1628565290000|2021-08-10 03:14:50|||||||||1
1628565300000|2021-08-10 03:15:00|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|2
1628565310000|2021-08-10 03:15:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628565320000|2021-08-10 03:15:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|5
1628565340000|2021-08-10 03:15:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628565360000|2021-08-10 03:16:00|||||||||2
1628565400000|2021-08-10 03:16:40|||||||||39
1628565410000|2021-08-10 03:16:50|||||||||1
1628565420000|2021-08-10 03:17:00|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|8
1628565430000|2021-08-10 03:17:10|||||||||2
1628565440000|2021-08-10 03:17:20|||||||||8
1628565460000|2021-08-10 03:17:40|||||||||5
1628565470000|2021-08-10 03:17:50|||||||||7
1628565480000|2021-08-10 03:18:00|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|4
1628565490000|2021-08-10 03:18:10|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|1
1628565560000|2021-08-10 03:19:20|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|1
1628565570000|2021-08-10 03:19:30|||||||||1
1628565590000|2021-08-10 03:19:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|6
1628565600000|2021-08-10 03:20:00|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1338.9|1337.7|14
1628565610000|2021-08-10 03:20:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|2
1628565620000|2021-08-10 03:20:20|||||||||6
1628565670000|2021-08-10 03:21:10|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1628565700000|2021-08-10 03:21:40|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339|1337.8|6
1628565710000|2021-08-10 03:21:50|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|2
1628565750000|2021-08-10 03:22:30|1339.1|1337.9|1339.3|1338.1|1339.4|1338.2|1339|1337.8|8
1628565760000|2021-08-10 03:22:40|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|2
1628565770000|2021-08-10 03:22:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1628565790000|2021-08-10 03:23:10|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|6
1628565800000|2021-08-10 03:23:20|1339.5|1338.3|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|3
1628565830000|2021-08-10 03:23:50|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|0
1628565840000|2021-08-10 03:24:00|1339|1337.8|1339.1|1337.9|1339.2|1338|1339|1337.8|2
1628565870000|2021-08-10 03:24:30|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|30
1628565910000|2021-08-10 03:25:10|1339.5|1338.3|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|9
1628565920000|2021-08-10 03:25:20|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1628565930000|2021-08-10 03:25:30|1339.5|1338.3|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|16
1628565970000|2021-08-10 03:26:10|1339.2|1338|1339.1|1337.9|1339.2|1338|1339|1337.8|1
1628565980000|2021-08-10 03:26:20|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|5
1628565990000|2021-08-10 03:26:30|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1628566020000|2021-08-10 03:27:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|3
1628566050000|2021-08-10 03:27:30|||||||||3
1628566080000|2021-08-10 03:28:00|||||||||2
1628566090000|2021-08-10 03:28:10|||||||||2
1628566140000|2021-08-10 03:29:00|||||||||2
1628566220000|2021-08-10 03:30:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|3
1628566250000|2021-08-10 03:30:50|||||||||2
1628566310000|2021-08-10 03:31:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|7
1628566330000|2021-08-10 03:32:10|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|2
1628566370000|2021-08-10 03:32:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1
1628566390000|2021-08-10 03:33:10|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628566430000|2021-08-10 03:33:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628566480000|2021-08-10 03:34:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628566490000|2021-08-10 03:34:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628566510000|2021-08-10 03:35:10|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628566560000|2021-08-10 03:36:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628566690000|2021-08-10 03:38:10|||||||||1
1628566710000|2021-08-10 03:38:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628566720000|2021-08-10 03:38:40|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628566750000|2021-08-10 03:39:10|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628566790000|2021-08-10 03:39:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|50
1628566800000|2021-08-10 03:40:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628566810000|2021-08-10 03:40:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|2
1628566910000|2021-08-10 03:41:50|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|1
1628566970000|2021-08-10 03:42:50|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|7
1628566980000|2021-08-10 03:43:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|4
1628567050000|2021-08-10 03:44:10|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1628567100000|2021-08-10 03:45:00|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|0
1628567160000|2021-08-10 03:46:00|||||||||1
1628567200000|2021-08-10 03:46:40|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|0
1628567220000|2021-08-10 03:47:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|3
1628567230000|2021-08-10 03:47:10|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|1
1628567240000|2021-08-10 03:47:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628567260000|2021-08-10 03:47:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1628567370000|2021-08-10 03:49:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|4
1628567390000|2021-08-10 03:49:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|7
1628567440000|2021-08-10 03:50:40|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628567520000|2021-08-10 03:52:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628567540000|2021-08-10 03:52:20|||||||||2
1628567620000|2021-08-10 03:53:40|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628567630000|2021-08-10 03:53:50|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628567670000|2021-08-10 03:54:30|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|1
1628567740000|2021-08-10 03:55:40|||||||||2
1628567760000|2021-08-10 03:56:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628567790000|2021-08-10 03:56:30|||||||||1
1628567990000|2021-08-10 03:59:50|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|2
1628568070000|2021-08-10 04:01:10|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|0
1628568100000|2021-08-10 04:01:40|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|0
1628568120000|2021-08-10 04:02:00|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|0
1628568140000|2021-08-10 04:02:20|||||||||1
1628568150000|2021-08-10 04:02:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628568180000|2021-08-10 04:03:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628568200000|2021-08-10 04:03:20|||||||||3
1628568270000|2021-08-10 04:04:30|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628568540000|2021-08-10 04:09:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628568550000|2021-08-10 04:09:10|||||||||1
1628568580000|2021-08-10 04:09:40|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628568620000|2021-08-10 04:10:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1628568670000|2021-08-10 04:11:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1
1628568680000|2021-08-10 04:11:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628568740000|2021-08-10 04:12:20|||||||||4
1628568760000|2021-08-10 04:12:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628568810000|2021-08-10 04:13:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1628568830000|2021-08-10 04:13:50|||||||||1
1628568840000|2021-08-10 04:14:00|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|2
1628568850000|2021-08-10 04:14:10|||||||||1
1628568870000|2021-08-10 04:14:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628568880000|2021-08-10 04:14:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628569140000|2021-08-10 04:19:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628569190000|2021-08-10 04:19:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1628569380000|2021-08-10 04:23:00|||||||||1
1628569560000|2021-08-10 04:26:00|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|1
1628569730000|2021-08-10 04:28:50|||||||||1
1628569850000|2021-08-10 04:30:50|||||||||1
1628569870000|2021-08-10 04:31:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|7
1628569940000|2021-08-10 04:32:20|||||||||1
1628570010000|2021-08-10 04:33:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628570040000|2021-08-10 04:34:00|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|3
1628570070000|2021-08-10 04:34:30|||||||||1
1628570080000|2021-08-10 04:34:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628570100000|2021-08-10 04:35:00|||||||||7
1628570110000|2021-08-10 04:35:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|6
1628570140000|2021-08-10 04:35:40|||||||||1
1628570180000|2021-08-10 04:36:20|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|12
1628570210000|2021-08-10 04:36:50|1337.7|1336.5|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|1
1628570220000|2021-08-10 04:37:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|1
1628570230000|2021-08-10 04:37:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1628570240000|2021-08-10 04:37:20|||||||||1
1628570250000|2021-08-10 04:37:30|||||||||1
1628570260000|2021-08-10 04:37:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1628570270000|2021-08-10 04:37:50|||||||||1
1628570280000|2021-08-10 04:38:00|||||||||1
1628570320000|2021-08-10 04:38:40|||||||||1
1628570330000|2021-08-10 04:38:50|||||||||3
1628570390000|2021-08-10 04:39:50|||||||||1
1628570440000|2021-08-10 04:40:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628570450000|2021-08-10 04:40:50|||||||||1
1628570460000|2021-08-10 04:41:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628570500000|2021-08-10 04:41:40|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|1
1628570510000|2021-08-10 04:41:50|||||||||1
1628570570000|2021-08-10 04:42:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|8
1628570610000|2021-08-10 04:43:30|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|2
1628570630000|2021-08-10 04:43:50|||||||||1
1628570690000|2021-08-10 04:44:50|||||||||1
1628570750000|2021-08-10 04:45:50|||||||||1
1628570760000|2021-08-10 04:46:00|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|4
1628570770000|2021-08-10 04:46:10|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|3
1628570820000|2021-08-10 04:47:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|1
1628570860000|2021-08-10 04:47:40|||||||||2
1628570890000|2021-08-10 04:48:10|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|9
1628571040000|2021-08-10 04:50:40|||||||||1
1628571130000|2021-08-10 04:52:10|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|1
1628571200000|2021-08-10 04:53:20|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|7
1628571210000|2021-08-10 04:53:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628571220000|2021-08-10 04:53:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628571230000|2021-08-10 04:53:50|||||||||1
1628571270000|2021-08-10 04:54:30|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|1
1628571310000|2021-08-10 04:55:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|1
1628571320000|2021-08-10 04:55:20|||||||||1
1628571330000|2021-08-10 04:55:30|||||||||1
1628571340000|2021-08-10 04:55:40|||||||||1
1628571360000|2021-08-10 04:56:00|||||||||1
1628571390000|2021-08-10 04:56:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628571400000|2021-08-10 04:56:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|6
1628571530000|2021-08-10 04:58:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628571590000|2021-08-10 04:59:50|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628571600000|2021-08-10 05:00:00|1338.6|1337.4|1338.3|1337.1|1338.6|1337.4|1338.3|1337.1|3
1628571620000|2021-08-10 05:00:20|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|1
1628571700000|2021-08-10 05:01:40|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|3
1628571720000|2021-08-10 05:02:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628571740000|2021-08-10 05:02:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|4
1628571770000|2021-08-10 05:02:50|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628571780000|2021-08-10 05:03:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628571820000|2021-08-10 05:03:40|||||||||3
1628571830000|2021-08-10 05:03:50|||||||||1
1628571870000|2021-08-10 05:04:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628571900000|2021-08-10 05:05:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628571960000|2021-08-10 05:06:00|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|0
1628571990000|2021-08-10 05:06:30|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|1
1628572000000|2021-08-10 05:06:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|2
1628572020000|2021-08-10 05:07:00|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|0
1628572030000|2021-08-10 05:07:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|3
1628572080000|2021-08-10 05:08:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628572130000|2021-08-10 05:08:50|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628572140000|2021-08-10 05:09:00|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1628572170000|2021-08-10 05:09:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628572200000|2021-08-10 05:10:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628572260000|2021-08-10 05:11:00|||||||||1
1628572280000|2021-08-10 05:11:20|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|1
1628572320000|2021-08-10 05:12:00|||||||||2
1628572470000|2021-08-10 05:14:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628572480000|2021-08-10 05:14:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628572490000|2021-08-10 05:14:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|3
1628572600000|2021-08-10 05:16:40|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|8
1628572640000|2021-08-10 05:17:20|||||||||1
1628572720000|2021-08-10 05:18:40|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|23
1628572770000|2021-08-10 05:19:30|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|0
1628572800000|2021-08-10 05:20:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1628572940000|2021-08-10 05:22:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628572980000|2021-08-10 05:23:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628573010000|2021-08-10 05:23:30|||||||||1
1628573090000|2021-08-10 05:24:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628573130000|2021-08-10 05:25:30|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|5
1628573150000|2021-08-10 05:25:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628573160000|2021-08-10 05:26:00|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|1
1628573240000|2021-08-10 05:27:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628573270000|2021-08-10 05:27:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|4
1628573310000|2021-08-10 05:28:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1
1628573340000|2021-08-10 05:29:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628573350000|2021-08-10 05:29:10|||||||||10
1628573390000|2021-08-10 05:29:50|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|1
1628573400000|2021-08-10 05:30:00|1338.7|1337.5|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|1
1628573410000|2021-08-10 05:30:10|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|0
1628573430000|2021-08-10 05:30:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|2
1628573440000|2021-08-10 05:30:40|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|2
1628573460000|2021-08-10 05:31:00|1339.2|1338|1339.5|1338.3|1339.5|1338.3|1339.2|1338|5
1628573500000|2021-08-10 05:31:40|1339.6|1338.4|1339.5|1338.3|1339.7|1338.5|1339.4|1338.2|12
1628573510000|2021-08-10 05:31:50|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.4|1338.2|7
1628573520000|2021-08-10 05:32:00|||||||||5
1628573540000|2021-08-10 05:32:20|||||||||22
1628573570000|2021-08-10 05:32:50|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|3
1628573580000|2021-08-10 05:33:00|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|3
1628573590000|2021-08-10 05:33:10|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1
1628573600000|2021-08-10 05:33:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628573610000|2021-08-10 05:33:30|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|0
1628573620000|2021-08-10 05:33:40|1339.7|1338.5|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|1
1628573630000|2021-08-10 05:33:50|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|4
1628573670000|2021-08-10 05:34:30|||||||||2
1628573690000|2021-08-10 05:34:50|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.2|1338|2
1628573750000|2021-08-10 05:35:50|||||||||2
1628573760000|2021-08-10 05:36:00|1339.2|1338|1339.5|1338.3|1339.6|1338.4|1339.2|1338|2
1628573820000|2021-08-10 05:37:00|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|2
1628573830000|2021-08-10 05:37:10|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628573850000|2021-08-10 05:37:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1628573890000|2021-08-10 05:38:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|6
1628573900000|2021-08-10 05:38:20|1340|1338.8|1340|1338.8|1340.2|1339|1340|1338.8|10
1628573960000|2021-08-10 05:39:20|1340.1|1338.9|1339.8|1338.6|1340.1|1338.9|1339.8|1338.6|8
1628573990000|2021-08-10 05:39:50|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|3
1628574000000|2021-08-10 05:40:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|4
1628574010000|2021-08-10 05:40:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628574030000|2021-08-10 05:40:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1628574060000|2021-08-10 05:41:00|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|2
1628574070000|2021-08-10 05:41:10|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|1
1628574100000|2021-08-10 05:41:40|||||||||7
1628574110000|2021-08-10 05:41:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628574120000|2021-08-10 05:42:00|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.8|1338.6|10
1628574130000|2021-08-10 05:42:10|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|0
1628574140000|2021-08-10 05:42:20|||||||||1
1628574210000|2021-08-10 05:43:30|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|1
1628574250000|2021-08-10 05:44:10|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|21
1628574260000|2021-08-10 05:44:20|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|2
1628574270000|2021-08-10 05:44:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628574280000|2021-08-10 05:44:40|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628574290000|2021-08-10 05:44:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628574300000|2021-08-10 05:45:00|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|8
1628574310000|2021-08-10 05:45:10|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|2
1628574320000|2021-08-10 05:45:20|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|0
1628574340000|2021-08-10 05:45:40|||||||||1
1628574350000|2021-08-10 05:45:50|||||||||1
1628574360000|2021-08-10 05:46:00|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|1
1628574370000|2021-08-10 05:46:10|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628574390000|2021-08-10 05:46:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|4
1628574400000|2021-08-10 05:46:40|||||||||1
1628574410000|2021-08-10 05:46:50|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|5
1628574420000|2021-08-10 05:47:00|||||||||1
1628574430000|2021-08-10 05:47:10|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|1
1628574460000|2021-08-10 05:47:40|1340.5|1339.3|1340.9|1339.7|1340.9|1339.7|1340.5|1339.3|13
1628574470000|2021-08-10 05:47:50|||||||||6
1628574480000|2021-08-10 05:48:00|||||||||8
1628574500000|2021-08-10 05:48:20|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|6
1628574510000|2021-08-10 05:48:30|||||||||1
1628574540000|2021-08-10 05:49:00|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|6
1628574560000|2021-08-10 05:49:20|1341.1|1339.9|1341.2|1340|1341.2|1340|1341|1339.8|18
1628574580000|2021-08-10 05:49:40|1341.3|1340.1|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|51
1628574590000|2021-08-10 05:49:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1628574600000|2021-08-10 05:50:00|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|2
1628574620000|2021-08-10 05:50:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|4
1628574650000|2021-08-10 05:50:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|3
1628574660000|2021-08-10 05:51:00|||||||||5
1628574680000|2021-08-10 05:51:20|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|11
1628574700000|2021-08-10 05:51:40|1340.9|1339.7|1340.7|1339.5|1341|1339.8|1340.7|1339.5|1
1628574720000|2021-08-10 05:52:00|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|2
1628574770000|2021-08-10 05:52:50|||||||||1
1628574810000|2021-08-10 05:53:30|||||||||1
1628574820000|2021-08-10 05:53:40|||||||||1
1628574830000|2021-08-10 05:53:50|||||||||1
1628574840000|2021-08-10 05:54:00|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|12
1628574860000|2021-08-10 05:54:20|||||||||1
1628574870000|2021-08-10 05:54:30|||||||||1
1628574890000|2021-08-10 05:54:50|||||||||2
1628574920000|2021-08-10 05:55:20|||||||||3
1628574930000|2021-08-10 05:55:30|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628574940000|2021-08-10 05:55:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|8
1628574960000|2021-08-10 05:56:00|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|2
1628574980000|2021-08-10 05:56:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|0
1628575020000|2021-08-10 05:57:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|8
1628575050000|2021-08-10 05:57:30|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1628575070000|2021-08-10 05:57:50|1341.8|1340.6|1342.2|1341|1342.2|1341|1341.8|1340.6|2
1628575080000|2021-08-10 05:58:00|1342|1340.8|1341.9|1340.7|1342.2|1341|1341.9|1340.7|4
1628575110000|2021-08-10 05:58:30|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|10
1628575130000|2021-08-10 05:58:50|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|2
1628575140000|2021-08-10 05:59:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1
1628575160000|2021-08-10 05:59:20|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|1
1628575170000|2021-08-10 05:59:30|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.5|1340.3|2
1628575180000|2021-08-10 05:59:40|||||||||1
1628575200000|2021-08-10 06:00:00|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|5
1628575210000|2021-08-10 06:00:10|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|0
1628575220000|2021-08-10 06:00:20|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.3|1340.1|20
1628575230000|2021-08-10 06:00:30|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|19
1628575240000|2021-08-10 06:00:40|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|12
1628575250000|2021-08-10 06:00:50|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|1
1628575260000|2021-08-10 06:01:00|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1628575270000|2021-08-10 06:01:10|||||||||1
1628575280000|2021-08-10 06:01:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|6
1628575310000|2021-08-10 06:01:50|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|1
1628575330000|2021-08-10 06:02:10|||||||||1
1628575340000|2021-08-10 06:02:20|1341.2|1340|1341.3|1340.1|1341.4|1340.2|1341.2|1340|3
1628575350000|2021-08-10 06:02:30|||||||||1
1628575370000|2021-08-10 06:02:50|1341.5|1340.3|1342|1340.8|1342.2|1341|1341.5|1340.3|17
1628575380000|2021-08-10 06:03:00|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342|1340.8|3
1628575400000|2021-08-10 06:03:20|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|0
1628575410000|2021-08-10 06:03:30|1342|1340.8|1342|1340.8|1342.1|1340.9|1341.9|1340.7|2
1628575420000|2021-08-10 06:03:40|1341.9|1340.7|1341.9|1340.7|1342|1340.8|1341.9|1340.7|0
1628575430000|2021-08-10 06:03:50|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.9|1340.7|0
1628575440000|2021-08-10 06:04:00|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|6
1628575450000|2021-08-10 06:04:10|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1341.9|1340.7|6
1628575460000|2021-08-10 06:04:20|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|0
1628575480000|2021-08-10 06:04:40|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|2
1628575500000|2021-08-10 06:05:00|1342.1|1340.9|1342.2|1341|1342.2|1341|1342|1340.8|4
1628575520000|2021-08-10 06:05:20|||||||||3
1628575540000|2021-08-10 06:05:40|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|0
1628575560000|2021-08-10 06:06:00|1342.2|1341|1342.6|1341.4|1342.6|1341.4|1342.2|1341|38
1628575590000|2021-08-10 06:06:30|||||||||7
1628575610000|2021-08-10 06:06:50|1342.4|1341.2|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|23
1628575620000|2021-08-10 06:07:00|1342.2|1341|1342.2|1341|1342.3|1341.1|1342.2|1341|13
1628575630000|2021-08-10 06:07:10|||||||||3
1628575640000|2021-08-10 06:07:20|||||||||6
1628575670000|2021-08-10 06:07:50|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|22
1628575680000|2021-08-10 06:08:00|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|5
1628575690000|2021-08-10 06:08:10|||||||||1
1628575710000|2021-08-10 06:08:30|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342.2|1341|3
1628575750000|2021-08-10 06:09:10|||||||||1
1628575760000|2021-08-10 06:09:20|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|2
1628575770000|2021-08-10 06:09:30|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|0
1628575790000|2021-08-10 06:09:50|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|1
1628575800000|2021-08-10 06:10:00|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|2
1628575810000|2021-08-10 06:10:10|1342.3|1341.1|1342.2|1341|1342.3|1341.1|1342.2|1341|2
1628575850000|2021-08-10 06:10:50|||||||||1
1628575860000|2021-08-10 06:11:00|1342.4|1341.2|1342.2|1341|1342.4|1341.2|1342.2|1341|14
1628575870000|2021-08-10 06:11:10|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|0
1628575880000|2021-08-10 06:11:20|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1628575900000|2021-08-10 06:11:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|2
1628575910000|2021-08-10 06:11:50|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|7
1628575920000|2021-08-10 06:12:00|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|0
1628575930000|2021-08-10 06:12:10|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1628575970000|2021-08-10 06:12:50|||||||||1
1628575980000|2021-08-10 06:13:00|||||||||2
1628575990000|2021-08-10 06:13:10|||||||||1
1628576000000|2021-08-10 06:13:20|||||||||2
1628576010000|2021-08-10 06:13:30|||||||||1
1628576020000|2021-08-10 06:13:40|||||||||1
1628576030000|2021-08-10 06:13:50|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|10
1628576040000|2021-08-10 06:14:00|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|4
1628576050000|2021-08-10 06:14:10|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|24
1628576070000|2021-08-10 06:14:30|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|0
1628576080000|2021-08-10 06:14:40|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|5
1628576090000|2021-08-10 06:14:50|1342.6|1341.4|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|1
1628576100000|2021-08-10 06:15:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1628576130000|2021-08-10 06:15:30|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|12
1628576150000|2021-08-10 06:15:50|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|3
1628576160000|2021-08-10 06:16:00|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1
1628576170000|2021-08-10 06:16:10|1343.1|1341.9|1343|1341.8|1343.2|1342|1343|1341.8|9
1628576180000|2021-08-10 06:16:20|1342.9|1341.7|1343.2|1342|1343.2|1342|1342.9|1341.7|2
1628576200000|2021-08-10 06:16:40|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|8
1628576210000|2021-08-10 06:16:50|1342.9|1341.7|1342.6|1341.4|1342.9|1341.7|1342.6|1341.4|8
1628576220000|2021-08-10 06:17:00|1342.7|1341.5|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|1
1628576230000|2021-08-10 06:17:10|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|1
1628576240000|2021-08-10 06:17:20|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|22
1628576250000|2021-08-10 06:17:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628576270000|2021-08-10 06:17:50|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|1
1628576280000|2021-08-10 06:18:00|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|0
1628576300000|2021-08-10 06:18:20|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|2
1628576310000|2021-08-10 06:18:30|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1628576330000|2021-08-10 06:18:50|1342.8|1341.6|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|5
1628576340000|2021-08-10 06:19:00|||||||||1
1628576360000|2021-08-10 06:19:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|6
1628576380000|2021-08-10 06:19:40|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|14
1628576390000|2021-08-10 06:19:50|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|3
1628576400000|2021-08-10 06:20:00|1342.8|1341.6|1343|1341.8|1343|1341.8|1342.8|1341.6|4
1628576420000|2021-08-10 06:20:20|1342.9|1341.7|1343.2|1342|1343.2|1342|1342.9|1341.7|6
1628576430000|2021-08-10 06:20:30|||||||||21
1628576440000|2021-08-10 06:20:40|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|10
1628576450000|2021-08-10 06:20:50|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1628576460000|2021-08-10 06:21:00|1343|1341.8|1343.2|1342|1343.2|1342|1343|1341.8|14
1628576470000|2021-08-10 06:21:10|||||||||44
1628576480000|2021-08-10 06:21:20|||||||||4
1628576490000|2021-08-10 06:21:30|||||||||1
1628576500000|2021-08-10 06:21:40|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|19
1628576510000|2021-08-10 06:21:50|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|5
1628576520000|2021-08-10 06:22:00|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|11
1628576530000|2021-08-10 06:22:10|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|7
1628576540000|2021-08-10 06:22:20|1342.5|1341.3|1342.2|1341|1342.6|1341.4|1342.1|1340.9|4
1628576550000|2021-08-10 06:22:30|||||||||1
1628576570000|2021-08-10 06:22:50|1342.3|1341.1|1342.2|1341|1342.3|1341.1|1342.2|1341|3
1628576580000|2021-08-10 06:23:00|||||||||1
1628576610000|2021-08-10 06:23:30|1342.1|1340.9|1342.1|1340.9|1342.2|1341|1342.1|1340.9|1
1628576620000|2021-08-10 06:23:40|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628576640000|2021-08-10 06:24:00|||||||||1
1628576660000|2021-08-10 06:24:20|||||||||7
1628576670000|2021-08-10 06:24:30|||||||||1
1628576720000|2021-08-10 06:25:20|||||||||3
1628576730000|2021-08-10 06:25:30|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|9
1628576760000|2021-08-10 06:26:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|8
1628576810000|2021-08-10 06:26:50|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|17
1628576820000|2021-08-10 06:27:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1
1628576840000|2021-08-10 06:27:20|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|2
1628576860000|2021-08-10 06:27:40|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|2
1628576880000|2021-08-10 06:28:00|||||||||1
1628576930000|2021-08-10 06:28:50|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|1
1628576940000|2021-08-10 06:29:00|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|2
1628576950000|2021-08-10 06:29:10|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628576960000|2021-08-10 06:29:20|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|3
1628576970000|2021-08-10 06:29:30|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.8|1340.6|0
1628576980000|2021-08-10 06:29:40|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1
1628577000000|2021-08-10 06:30:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1
1628577020000|2021-08-10 06:30:20|||||||||5
1628577030000|2021-08-10 06:30:30|||||||||2
1628577040000|2021-08-10 06:30:40|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|13
1628577050000|2021-08-10 06:30:50|1341.9|1340.7|1341.8|1340.6|1342|1340.8|1341.8|1340.6|2
1628577060000|2021-08-10 06:31:00|1341.6|1340.4|1341.6|1340.4|1341.7|1340.5|1341.5|1340.3|10
1628577070000|2021-08-10 06:31:10|1341.8|1340.6|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|5
1628577080000|2021-08-10 06:31:20|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|5
1628577090000|2021-08-10 06:31:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|5
1628577100000|2021-08-10 06:31:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628577110000|2021-08-10 06:31:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|9
1628577120000|2021-08-10 06:32:00|||||||||1
1628577150000|2021-08-10 06:32:30|1341.2|1340|1340.9|1339.7|1341.2|1340|1340.9|1339.7|20
1628577170000|2021-08-10 06:32:50|1341|1339.8|1341.1|1339.9|1341.2|1340|1341|1339.8|14
1628577180000|2021-08-10 06:33:00|1341.2|1340|1341.3|1340.1|1341.5|1340.3|1341.2|1340|25
1628577190000|2021-08-10 06:33:10|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|6
1628577200000|2021-08-10 06:33:20|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|2
1628577210000|2021-08-10 06:33:30|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|1
1628577220000|2021-08-10 06:33:40|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|4
1628577240000|2021-08-10 06:34:00|||||||||3
1628577270000|2021-08-10 06:34:30|1340.5|1339.3|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|9
1628577280000|2021-08-10 06:34:40|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628577310000|2021-08-10 06:35:10|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|0
1628577320000|2021-08-10 06:35:20|||||||||4
1628577350000|2021-08-10 06:35:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1628577360000|2021-08-10 06:36:00|1340.8|1339.6|1341|1339.8|1341|1339.8|1340.8|1339.6|0
1628577370000|2021-08-10 06:36:10|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|8
1628577380000|2021-08-10 06:36:20|1341.3|1340.1|1341.7|1340.5|1341.7|1340.5|1341.3|1340.1|65
1628577390000|2021-08-10 06:36:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1628577410000|2021-08-10 06:36:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|8
1628577420000|2021-08-10 06:37:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|35
1628577450000|2021-08-10 06:37:30|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|9
1628577470000|2021-08-10 06:37:50|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628577480000|2021-08-10 06:38:00|1341.9|1340.7|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|2
1628577510000|2021-08-10 06:38:30|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|3
1628577530000|2021-08-10 06:38:50|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|1
1628577540000|2021-08-10 06:39:00|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1
1628577550000|2021-08-10 06:39:10|1342|1340.8|1342|1340.8|1342.1|1340.9|1342|1340.8|2
1628577560000|2021-08-10 06:39:20|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|3
1628577580000|2021-08-10 06:39:40|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628577590000|2021-08-10 06:39:50|1342.1|1340.9|1342.3|1341.1|1342.3|1341.1|1342.1|1340.9|6
1628577600000|2021-08-10 06:40:00|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|2
1628577610000|2021-08-10 06:40:10|1342.2|1341|1342.1|1340.9|1342.2|1341|1342.1|1340.9|2
1628577660000|2021-08-10 06:41:00|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|1
1628577710000|2021-08-10 06:41:50|||||||||5
1628577740000|2021-08-10 06:42:20|||||||||5
1628577770000|2021-08-10 06:42:50|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|7
1628577800000|2021-08-10 06:43:20|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|1
1628577810000|2021-08-10 06:43:30|1342.2|1341|1342.1|1340.9|1342.3|1341.1|1342.1|1340.9|4
1628577850000|2021-08-10 06:44:10|||||||||2
1628577880000|2021-08-10 06:44:40|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|1
1628577950000|2021-08-10 06:45:50|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628577960000|2021-08-10 06:46:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|1
1628577970000|2021-08-10 06:46:10|1342|1340.8|1342|1340.8|1342|1340.8|1341.9|1340.7|2
1628577980000|2021-08-10 06:46:20|1341.9|1340.7|1342.3|1341.1|1342.3|1341.1|1341.9|1340.7|13
1628577990000|2021-08-10 06:46:30|1342.8|1341.6|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|2
1628578000000|2021-08-10 06:46:40|1342.7|1341.5|1342.1|1340.9|1342.7|1341.5|1342.1|1340.9|21
1628578010000|2021-08-10 06:46:50|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|1
1628578020000|2021-08-10 06:47:00|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|1
1628578050000|2021-08-10 06:47:30|1342|1340.8|1342.3|1341.1|1342.3|1341.1|1342|1340.8|2
1628578060000|2021-08-10 06:47:40|1342.1|1340.9|1342.5|1341.3|1342.5|1341.3|1342.1|1340.9|11
1628578070000|2021-08-10 06:47:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|4
1628578080000|2021-08-10 06:48:00|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|0
1628578090000|2021-08-10 06:48:10|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|0
1628578110000|2021-08-10 06:48:30|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|21
1628578120000|2021-08-10 06:48:40|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|0
1628578140000|2021-08-10 06:49:00|1342.4|1341.2|1342.6|1341.4|1342.6|1341.4|1342.4|1341.2|2
1628578170000|2021-08-10 06:49:30|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628578180000|2021-08-10 06:49:40|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|34
1628578190000|2021-08-10 06:49:50|1342.7|1341.5|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|0
1628578200000|2021-08-10 06:50:00|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|1
1628578210000|2021-08-10 06:50:10|||||||||3
1628578220000|2021-08-10 06:50:20|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|0
1628578230000|2021-08-10 06:50:30|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1628578240000|2021-08-10 06:50:40|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|1
1628578260000|2021-08-10 06:51:00|1343|1341.8|1343|1341.8|1343|1341.8|1342.8|1341.6|3
1628578270000|2021-08-10 06:51:10|||||||||1
1628578310000|2021-08-10 06:51:50|||||||||7
1628578320000|2021-08-10 06:52:00|1343.1|1341.9|1343.1|1341.9|1343.3|1342.1|1343.1|1341.9|9
1628578340000|2021-08-10 06:52:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|1
1628578350000|2021-08-10 06:52:30|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|0
1628578360000|2021-08-10 06:52:40|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|1
1628578380000|2021-08-10 06:53:00|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|2
1628578410000|2021-08-10 06:53:30|||||||||1
1628578450000|2021-08-10 06:54:10|1343.3|1342.1|1343.7|1342.5|1343.7|1342.5|1343.3|1342.1|42
1628578460000|2021-08-10 06:54:20|1343.8|1342.6|1343.6|1342.4|1344|1342.8|1343.6|1342.4|8
1628578470000|2021-08-10 06:54:30|||||||||1
1628578490000|2021-08-10 06:54:50|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1628578500000|2021-08-10 06:55:00|||||||||2
1628578520000|2021-08-10 06:55:20|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|5
1628578530000|2021-08-10 06:55:30|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1
1628578560000|2021-08-10 06:56:00|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1
1628578570000|2021-08-10 06:56:10|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|2
1628578590000|2021-08-10 06:56:30|1343.1|1341.9|1343.1|1341.9|1343.2|1342|1343.1|1341.9|2
1628578600000|2021-08-10 06:56:40|1343.3|1342.1|1343.1|1341.9|1343.3|1342.1|1343.1|1341.9|0
1628578610000|2021-08-10 06:56:50|||||||||7
1628578620000|2021-08-10 06:57:00|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|1
1628578660000|2021-08-10 06:57:40|||||||||15
1628578670000|2021-08-10 06:57:50|||||||||4
1628578680000|2021-08-10 06:58:00|||||||||1
1628578690000|2021-08-10 06:58:10|||||||||1
1628578700000|2021-08-10 06:58:20|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|10
1628578720000|2021-08-10 06:58:40|||||||||5
1628578740000|2021-08-10 06:59:00|||||||||1
1628578750000|2021-08-10 06:59:10|||||||||2
1628578770000|2021-08-10 06:59:30|1343.5|1342.3|1343.3|1342.1|1343.5|1342.3|1343.3|1342.1|3
1628578780000|2021-08-10 06:59:40|1343.4|1342.2|1343.3|1342.1|1343.5|1342.3|1343.3|1342.1|1
1628578790000|2021-08-10 06:59:50|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|0
1628578800000|2021-08-10 07:00:00|1343.2|1342|1343.3|1342.1|1343.5|1342.3|1343.2|1342|9
1628578810000|2021-08-10 07:00:10|||||||||1
1628578820000|2021-08-10 07:00:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1628578830000|2021-08-10 07:00:30|1343|1341.8|1343|1341.8|1343|1341.8|1342.9|1341.7|6
1628578840000|2021-08-10 07:00:40|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|28
1628578860000|2021-08-10 07:01:00|1342.9|1341.7|1343|1341.8|1343.2|1342|1342.9|1341.7|2
1628578910000|2021-08-10 07:01:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|10
1628578920000|2021-08-10 07:02:00|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|1
1628578930000|2021-08-10 07:02:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|7
1628578940000|2021-08-10 07:02:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628578950000|2021-08-10 07:02:30|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1628578970000|2021-08-10 07:02:50|1343.1|1341.9|1343.8|1342.6|1343.8|1342.6|1343.1|1341.9|4
1628578980000|2021-08-10 07:03:00|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1628578990000|2021-08-10 07:03:10|1344.2|1343|1343.9|1342.7|1344.2|1343|1343.9|1342.7|3
1628579000000|2021-08-10 07:03:20|1343.8|1342.6|1344|1342.8|1344|1342.8|1343.8|1342.6|2
1628579020000|2021-08-10 07:03:40|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|14
1628579030000|2021-08-10 07:03:50|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.5|1342.3|0
1628579040000|2021-08-10 07:04:00|||||||||25
1628579060000|2021-08-10 07:04:20|1343.6|1342.4|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|27
1628579070000|2021-08-10 07:04:30|1343.6|1342.4|1343.5|1342.3|1343.7|1342.5|1343.5|1342.3|4
1628579090000|2021-08-10 07:04:50|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.5|1342.3|1
1628579100000|2021-08-10 07:05:00|1343.5|1342.3|1343.7|1342.5|1343.7|1342.5|1343.5|1342.3|1
1628579110000|2021-08-10 07:05:10|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|2
1628579120000|2021-08-10 07:05:20|1343.5|1342.3|1343.6|1342.4|1343.6|1342.4|1343.5|1342.3|0
1628579130000|2021-08-10 07:05:30|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1628579140000|2021-08-10 07:05:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1628579150000|2021-08-10 07:05:50|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1628579170000|2021-08-10 07:06:10|1343.6|1342.4|1343.4|1342.2|1343.6|1342.4|1343.4|1342.2|0
1628579200000|2021-08-10 07:06:40|||||||||1
1628579210000|2021-08-10 07:06:50|||||||||2
1628579220000|2021-08-10 07:07:00|||||||||5
1628579250000|2021-08-10 07:07:30|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|5
1628579280000|2021-08-10 07:08:00|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|1
1628579290000|2021-08-10 07:08:10|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|0
1628579300000|2021-08-10 07:08:20|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|1
1628579310000|2021-08-10 07:08:30|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|0
1628579330000|2021-08-10 07:08:50|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1
1628579340000|2021-08-10 07:09:00|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|1
1628579350000|2021-08-10 07:09:10|||||||||1
1628579370000|2021-08-10 07:09:30|1344.2|1343|1344|1342.8|1344.2|1343|1344|1342.8|6
1628579380000|2021-08-10 07:09:40|1344.2|1343|1344|1342.8|1344.2|1343|1344|1342.8|0
1628579390000|2021-08-10 07:09:50|1344.1|1342.9|1344|1342.8|1344.1|1342.9|1344|1342.8|0
1628579400000|2021-08-10 07:10:00|1344.1|1342.9|1344.2|1343|1344.2|1343|1344|1342.8|1
1628579410000|2021-08-10 07:10:10|||||||||1
1628579420000|2021-08-10 07:10:20|1344.3|1343.1|1344.5|1343.3|1344.7|1343.5|1344.3|1343.1|33
1628579430000|2021-08-10 07:10:30|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|0
1628579440000|2021-08-10 07:10:40|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|5
1628579450000|2021-08-10 07:10:50|1344.6|1343.4|1345.1|1343.9|1345.2|1344|1344.6|1343.4|14
1628579460000|2021-08-10 07:11:00|1345|1343.8|1345|1343.8|1345.2|1344|1345|1343.8|44
1628579480000|2021-08-10 07:11:20|1345.2|1344|1345|1343.8|1345.2|1344|1345|1343.8|15
1628579510000|2021-08-10 07:11:50|1344.9|1343.7|1344|1342.8|1344.9|1343.7|1344|1342.8|6
1628579520000|2021-08-10 07:12:00|||||||||2
1628579550000|2021-08-10 07:12:30|1343.9|1342.7|1343.5|1342.3|1343.9|1342.7|1343.5|1342.3|2
1628579600000|2021-08-10 07:13:20|||||||||1
1628579610000|2021-08-10 07:13:30|||||||||1
1628579630000|2021-08-10 07:13:50|||||||||2
1628579640000|2021-08-10 07:14:00|||||||||2
1628579660000|2021-08-10 07:14:20|1343.6|1342.4|1343.8|1342.6|1343.9|1342.7|1343.6|1342.4|7
1628579670000|2021-08-10 07:14:30|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1628579680000|2021-08-10 07:14:40|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1628579700000|2021-08-10 07:15:00|1343.9|1342.7|1343.9|1342.7|1344|1342.8|1343.9|1342.7|1
1628579720000|2021-08-10 07:15:20|1344.1|1342.9|1344|1342.8|1344.1|1342.9|1344|1342.8|1
1628579750000|2021-08-10 07:15:50|1343.9|1342.7|1343.7|1342.5|1343.9|1342.7|1343.7|1342.5|3
1628579760000|2021-08-10 07:16:00|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|2
1628579790000|2021-08-10 07:16:30|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1
1628579820000|2021-08-10 07:17:00|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|2
1628579830000|2021-08-10 07:17:10|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1628579840000|2021-08-10 07:17:20|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.9|1342.7|0
1628579850000|2021-08-10 07:17:30|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|3
1628579900000|2021-08-10 07:18:20|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|1
1628579910000|2021-08-10 07:18:30|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|2
1628579920000|2021-08-10 07:18:40|1343.9|1342.7|1343.9|1342.7|1344|1342.8|1343.9|1342.7|0
1628579940000|2021-08-10 07:19:00|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|4
1628579990000|2021-08-10 07:19:50|||||||||1
1628580000000|2021-08-10 07:20:00|1343.9|1342.7|1343.7|1342.5|1343.9|1342.7|1343.7|1342.5|2
1628580060000|2021-08-10 07:21:00|||||||||1
1628580070000|2021-08-10 07:21:10|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|4
1628580090000|2021-08-10 07:21:30|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1628580120000|2021-08-10 07:22:00|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|2
1628580150000|2021-08-10 07:22:30|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1628580180000|2021-08-10 07:23:00|1343.3|1342.1|1342.5|1341.3|1343.3|1342.1|1342.5|1341.3|27
1628580190000|2021-08-10 07:23:10|1342.3|1341.1|1342.2|1341|1342.3|1341.1|1342.2|1341|6
1628580200000|2021-08-10 07:23:20|||||||||21
1628580220000|2021-08-10 07:23:40|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.8|1340.6|6
1628580240000|2021-08-10 07:24:00|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|1
1628580260000|2021-08-10 07:24:20|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|7
1628580270000|2021-08-10 07:24:30|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|21
1628580280000|2021-08-10 07:24:40|1341.5|1340.3|1340.8|1339.6|1341.5|1340.3|1340.8|1339.6|11
1628580290000|2021-08-10 07:24:50|||||||||2
1628580300000|2021-08-10 07:25:00|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|9
1628580320000|2021-08-10 07:25:20|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.2|1339|10
1628580340000|2021-08-10 07:25:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|3
1628580360000|2021-08-10 07:26:00|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1
1628580370000|2021-08-10 07:26:10|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1628580400000|2021-08-10 07:26:40|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|3
1628580410000|2021-08-10 07:26:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628580420000|2021-08-10 07:27:00|1340.8|1339.6|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|17
1628580430000|2021-08-10 07:27:10|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|5
1628580440000|2021-08-10 07:27:20|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|7
1628580450000|2021-08-10 07:27:30|||||||||1
1628580460000|2021-08-10 07:27:40|||||||||1
1628580470000|2021-08-10 07:27:50|||||||||4
1628580480000|2021-08-10 07:28:00|||||||||6
1628580540000|2021-08-10 07:29:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|6
1628580570000|2021-08-10 07:29:30|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|12
1628580600000|2021-08-10 07:30:00|||||||||2
1628580610000|2021-08-10 07:30:10|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|13
1628580620000|2021-08-10 07:30:20|||||||||1
1628580640000|2021-08-10 07:30:40|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|3
1628580650000|2021-08-10 07:30:50|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|17
1628580690000|2021-08-10 07:31:30|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1628580710000|2021-08-10 07:31:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.2|1339|14
1628580750000|2021-08-10 07:32:30|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|2
1628580780000|2021-08-10 07:33:00|||||||||2
1628580800000|2021-08-10 07:33:20|||||||||1
1628580820000|2021-08-10 07:33:40|||||||||2
1628580840000|2021-08-10 07:34:00|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.2|1339|17
1628580880000|2021-08-10 07:34:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|3
1628580900000|2021-08-10 07:35:00|||||||||1
1628580920000|2021-08-10 07:35:20|||||||||1
1628580930000|2021-08-10 07:35:30|||||||||1
1628580950000|2021-08-10 07:35:50|1339.4|1338.2|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|3
1628580960000|2021-08-10 07:36:00|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|0
1628580970000|2021-08-10 07:36:10|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|1
1628580980000|2021-08-10 07:36:20|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|3
1628581000000|2021-08-10 07:36:40|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1
1628581020000|2021-08-10 07:37:00|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|0
1628581040000|2021-08-10 07:37:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628581050000|2021-08-10 07:37:30|||||||||1
1628581060000|2021-08-10 07:37:40|||||||||1
1628581070000|2021-08-10 07:37:50|||||||||2
1628581080000|2021-08-10 07:38:00|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|4
1628581090000|2021-08-10 07:38:10|||||||||1
1628581120000|2021-08-10 07:38:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|3
1628581140000|2021-08-10 07:39:00|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1628581150000|2021-08-10 07:39:10|||||||||1
1628581160000|2021-08-10 07:39:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628581170000|2021-08-10 07:39:30|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|10
1628581200000|2021-08-10 07:40:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|3
1628581250000|2021-08-10 07:40:50|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1
1628581260000|2021-08-10 07:41:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|2
1628581280000|2021-08-10 07:41:20|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|3
1628581320000|2021-08-10 07:42:00|1339.9|1338.7|1340.1|1338.9|1340.1|1338.9|1339.9|1338.7|2
1628581330000|2021-08-10 07:42:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628581370000|2021-08-10 07:42:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1
1628581430000|2021-08-10 07:43:50|||||||||1
1628581440000|2021-08-10 07:44:00|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.1|1338.9|14
1628581490000|2021-08-10 07:44:50|1339.9|1338.7|1339.6|1338.4|1339.9|1338.7|1339.6|1338.4|6
1628581550000|2021-08-10 07:45:50|||||||||1
1628581560000|2021-08-10 07:46:00|1339.7|1338.5|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|1
1628581570000|2021-08-10 07:46:10|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|0
1628581580000|2021-08-10 07:46:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|2
1628581590000|2021-08-10 07:46:30|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1628581610000|2021-08-10 07:46:50|1339.9|1338.7|1340.1|1338.9|1340.1|1338.9|1339.9|1338.7|1
1628581620000|2021-08-10 07:47:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628581660000|2021-08-10 07:47:40|||||||||1
1628581680000|2021-08-10 07:48:00|1339.8|1338.6|1339.8|1338.6|1340|1338.8|1339.8|1338.6|7
1628581690000|2021-08-10 07:48:10|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1
1628581750000|2021-08-10 07:49:10|1339.4|1338.2|1338.8|1337.6|1339.4|1338.2|1338.8|1337.6|13
1628581760000|2021-08-10 07:49:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1628581850000|2021-08-10 07:50:50|||||||||1
1628581860000|2021-08-10 07:51:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|1
1628581890000|2021-08-10 07:51:30|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|5
1628581930000|2021-08-10 07:52:10|||||||||3
1628581950000|2021-08-10 07:52:30|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1628582040000|2021-08-10 07:54:00|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1338.9|1337.7|4
1628582160000|2021-08-10 07:56:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|2
1628582170000|2021-08-10 07:56:10|1339.5|1338.3|1340.3|1339.1|1340.3|1339.1|1339.5|1338.3|7
1628582180000|2021-08-10 07:56:20|1340.2|1339|1340.1|1338.9|1340.2|1339|1339.8|1338.6|4
1628582190000|2021-08-10 07:56:30|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1628582200000|2021-08-10 07:56:40|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1628582210000|2021-08-10 07:56:50|1339.9|1338.7|1340.1|1338.9|1340.1|1338.9|1339.9|1338.7|0
1628582220000|2021-08-10 07:57:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628582270000|2021-08-10 07:57:50|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|1
1628582280000|2021-08-10 07:58:00|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|0
1628582300000|2021-08-10 07:58:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|11
1628582330000|2021-08-10 07:58:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|3
1628582340000|2021-08-10 07:59:00|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|1
1628582380000|2021-08-10 07:59:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628582390000|2021-08-10 07:59:50|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628582400000|2021-08-10 08:00:00|1340.3|1339.1|1340.6|1339.4|1340.6|1339.4|1340.3|1339.1|2
1628582420000|2021-08-10 08:00:20|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|0
1628582430000|2021-08-10 08:00:30|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628582490000|2021-08-10 08:01:30|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|0
1628582500000|2021-08-10 08:01:40|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|8
1628582520000|2021-08-10 08:02:00|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628582550000|2021-08-10 08:02:30|||||||||1
1628582570000|2021-08-10 08:02:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|3
1628582610000|2021-08-10 08:03:30|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628582670000|2021-08-10 08:04:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628582710000|2021-08-10 08:05:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1
1628582760000|2021-08-10 08:06:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628582820000|2021-08-10 08:07:00|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|4
1628582870000|2021-08-10 08:07:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|6
1628582880000|2021-08-10 08:08:00|||||||||1
1628582900000|2021-08-10 08:08:20|||||||||5
1628582940000|2021-08-10 08:09:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628582950000|2021-08-10 08:09:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|5
1628582970000|2021-08-10 08:09:30|||||||||5
1628583000000|2021-08-10 08:10:00|||||||||5
1628583050000|2021-08-10 08:10:50|||||||||1
1628583070000|2021-08-10 08:11:10|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|1
1628583120000|2021-08-10 08:12:00|1340.3|1339.1|1340.7|1339.5|1340.7|1339.5|1340.3|1339.1|6
1628583150000|2021-08-10 08:12:30|||||||||11
1628583160000|2021-08-10 08:12:40|||||||||6
1628583180000|2021-08-10 08:13:00|||||||||1
1628583190000|2021-08-10 08:13:10|||||||||1
1628583200000|2021-08-10 08:13:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|5
1628583230000|2021-08-10 08:13:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|5
1628583240000|2021-08-10 08:14:00|||||||||1
1628583250000|2021-08-10 08:14:10|||||||||1
1628583270000|2021-08-10 08:14:30|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|5
1628583300000|2021-08-10 08:15:00|||||||||5
1628583330000|2021-08-10 08:15:30|1340.2|1339|1339.9|1338.7|1340.2|1339|1339.8|1338.6|5
1628583340000|2021-08-10 08:15:40|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628583350000|2021-08-10 08:15:50|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628583360000|2021-08-10 08:16:00|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1
1628583370000|2021-08-10 08:16:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1628583400000|2021-08-10 08:16:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|2
1628583410000|2021-08-10 08:16:50|||||||||1
1628583420000|2021-08-10 08:17:00|||||||||1
1628583460000|2021-08-10 08:17:40|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|0
1628583510000|2021-08-10 08:18:30|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|0
1628583520000|2021-08-10 08:18:40|||||||||1
1628583540000|2021-08-10 08:19:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|2
1628583610000|2021-08-10 08:20:10|1340.5|1339.3|1340.3|1339.1|1340.6|1339.4|1340.3|1339.1|1
1628583640000|2021-08-10 08:20:40|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628583650000|2021-08-10 08:20:50|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|0
1628583660000|2021-08-10 08:21:00|||||||||1
1628583680000|2021-08-10 08:21:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628583720000|2021-08-10 08:22:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628583730000|2021-08-10 08:22:10|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|1
1628583770000|2021-08-10 08:22:50|||||||||1
1628583810000|2021-08-10 08:23:30|1340.7|1339.5|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|3
1628583830000|2021-08-10 08:23:50|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|4
1628583840000|2021-08-10 08:24:00|1340.3|1339.1|1340.6|1339.4|1340.6|1339.4|1340.3|1339.1|6
1628583900000|2021-08-10 08:25:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|2
1628583920000|2021-08-10 08:25:20|||||||||1
1628583940000|2021-08-10 08:25:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|9
1628584010000|2021-08-10 08:26:50|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.8|1339.6|13
1628584020000|2021-08-10 08:27:00|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1628584050000|2021-08-10 08:27:30|1340.9|1339.7|1340.8|1339.6|1341|1339.8|1340.8|1339.6|14
1628584060000|2021-08-10 08:27:40|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|12
1628584070000|2021-08-10 08:27:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|3
1628584080000|2021-08-10 08:28:00|||||||||1
1628584100000|2021-08-10 08:28:20|||||||||5
1628584120000|2021-08-10 08:28:40|||||||||11
1628584130000|2021-08-10 08:28:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341|1339.8|14
1628584150000|2021-08-10 08:29:10|||||||||2
1628584170000|2021-08-10 08:29:30|1341|1339.8|1340.7|1339.5|1341|1339.8|1340.7|1339.5|3
1628584200000|2021-08-10 08:30:00|1340.4|1339.2|1339.6|1338.4|1340.4|1339.2|1339.5|1338.3|10
1628584210000|2021-08-10 08:30:10|1339.8|1338.6|1340.1|1338.9|1340.1|1338.9|1339.8|1338.6|7
1628584270000|2021-08-10 08:31:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1628584280000|2021-08-10 08:31:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1
1628584290000|2021-08-10 08:31:30|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|1
1628584300000|2021-08-10 08:31:40|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|4
1628584320000|2021-08-10 08:32:00|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|8
1628584350000|2021-08-10 08:32:30|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1341.1|1339.9|5
1628584370000|2021-08-10 08:32:50|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|1
1628584380000|2021-08-10 08:33:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1628584400000|2021-08-10 08:33:20|||||||||5
1628584420000|2021-08-10 08:33:40|||||||||6
1628584430000|2021-08-10 08:33:50|||||||||1
1628584460000|2021-08-10 08:34:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1628584470000|2021-08-10 08:34:30|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|0
1628584480000|2021-08-10 08:34:40|1341.3|1340.1|1341.1|1339.9|1341.3|1340.1|1341.1|1339.9|7
1628584500000|2021-08-10 08:35:00|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|1
1628584520000|2021-08-10 08:35:20|1341|1339.8|1340.6|1339.4|1341|1339.8|1340.6|1339.4|13
1628584550000|2021-08-10 08:35:50|1340.7|1339.5|1340.1|1338.9|1340.7|1339.5|1340.1|1338.9|5
1628584560000|2021-08-10 08:36:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628584570000|2021-08-10 08:36:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1
1628584580000|2021-08-10 08:36:20|||||||||5
1628584590000|2021-08-10 08:36:30|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|2
1628584600000|2021-08-10 08:36:40|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628584610000|2021-08-10 08:36:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.2|1339|3
1628584640000|2021-08-10 08:37:20|1340.2|1339|1339.5|1338.3|1340.2|1339|1339.5|1338.3|5
1628584650000|2021-08-10 08:37:30|1339.2|1338|1339.5|1338.3|1339.7|1338.5|1339.2|1338|12
1628584660000|2021-08-10 08:37:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1628584670000|2021-08-10 08:37:50|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1
1628584680000|2021-08-10 08:38:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|6
1628584700000|2021-08-10 08:38:20|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|1
1628584710000|2021-08-10 08:38:30|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628584770000|2021-08-10 08:39:30|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|0
1628584790000|2021-08-10 08:39:50|||||||||1
1628584800000|2021-08-10 08:40:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1628584850000|2021-08-10 08:40:50|||||||||1
1628584860000|2021-08-10 08:41:00|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|1
1628584890000|2021-08-10 08:41:30|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|0
1628584910000|2021-08-10 08:41:50|1340.1|1338.9|1340.3|1339.1|1340.3|1339.1|1339.9|1338.7|2
1628584930000|2021-08-10 08:42:10|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1
1628584940000|2021-08-10 08:42:20|||||||||1
1628584950000|2021-08-10 08:42:30|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|5
1628584960000|2021-08-10 08:42:40|1340.8|1339.6|1340.4|1339.2|1340.8|1339.6|1340.4|1339.2|2
1628584970000|2021-08-10 08:42:50|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|1
1628584980000|2021-08-10 08:43:00|1340.5|1339.3|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|1
1628585000000|2021-08-10 08:43:20|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|1
1628585030000|2021-08-10 08:43:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|2
1628585050000|2021-08-10 08:44:10|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|1
1628585080000|2021-08-10 08:44:40|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|2
1628585090000|2021-08-10 08:44:50|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|0
1628585110000|2021-08-10 08:45:10|1340.8|1339.6|1340.6|1339.4|1340.8|1339.6|1340.6|1339.4|0
1628585120000|2021-08-10 08:45:20|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|0
1628585130000|2021-08-10 08:45:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628585150000|2021-08-10 08:45:50|1340.5|1339.3|1340.7|1339.5|1340.8|1339.6|1340.5|1339.3|4
1628585160000|2021-08-10 08:46:00|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1
1628585190000|2021-08-10 08:46:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|6
1628585200000|2021-08-10 08:46:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|1
1628585210000|2021-08-10 08:46:50|1340.9|1339.7|1340.9|1339.7|1341|1339.8|1340.9|1339.7|5
1628585220000|2021-08-10 08:47:00|1340.8|1339.6|1340.6|1339.4|1340.8|1339.6|1340.5|1339.3|4
1628585230000|2021-08-10 08:47:10|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628585270000|2021-08-10 08:47:50|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|7
1628585280000|2021-08-10 08:48:00|1340.5|1339.3|1340.8|1339.6|1340.8|1339.6|1340.5|1339.3|2
1628585330000|2021-08-10 08:48:50|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|0
1628585340000|2021-08-10 08:49:00|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|0
1628585350000|2021-08-10 08:49:10|||||||||14
1628585370000|2021-08-10 08:49:30|||||||||13
1628585390000|2021-08-10 08:49:50|||||||||1
1628585400000|2021-08-10 08:50:00|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|2
1628585430000|2021-08-10 08:50:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1628585450000|2021-08-10 08:50:50|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|3
1628585460000|2021-08-10 08:51:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628585490000|2021-08-10 08:51:30|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|1
1628585500000|2021-08-10 08:51:40|||||||||2
1628585510000|2021-08-10 08:51:50|||||||||4
1628585520000|2021-08-10 08:52:00|1340.6|1339.4|1339.9|1338.7|1340.6|1339.4|1339.9|1338.7|19
1628585540000|2021-08-10 08:52:20|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628585560000|2021-08-10 08:52:40|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1628585580000|2021-08-10 08:53:00|1339.9|1338.7|1339.8|1338.6|1340|1338.8|1339.7|1338.5|2
1628585620000|2021-08-10 08:53:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628585630000|2021-08-10 08:53:50|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|1
1628585640000|2021-08-10 08:54:00|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|1
1628585670000|2021-08-10 08:54:30|1339.8|1338.6|1340|1338.8|1340.1|1338.9|1339.8|1338.6|6
1628585700000|2021-08-10 08:55:00|||||||||1
1628585710000|2021-08-10 08:55:10|1339.9|1338.7|1339.5|1338.3|1339.9|1338.7|1339.5|1338.3|12
1628585740000|2021-08-10 08:55:40|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|2
1628585750000|2021-08-10 08:55:50|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628585790000|2021-08-10 08:56:30|1339.9|1338.7|1340.1|1338.9|1340.1|1338.9|1339.9|1338.7|1
1628585820000|2021-08-10 08:57:00|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1339.9|1338.7|11
1628585830000|2021-08-10 08:57:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|9
1628585840000|2021-08-10 08:57:20|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|1
1628585880000|2021-08-10 08:58:00|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.1|1338.9|0
1628585890000|2021-08-10 08:58:10|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628585910000|2021-08-10 08:58:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1
1628585980000|2021-08-10 08:59:40|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628585990000|2021-08-10 08:59:50|||||||||1
1628586010000|2021-08-10 09:00:10|1340.6|1339.4|1340.3|1339.1|1340.6|1339.4|1340.3|1339.1|2
1628586020000|2021-08-10 09:00:20|||||||||2
1628586070000|2021-08-10 09:01:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1
1628586080000|2021-08-10 09:01:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628586090000|2021-08-10 09:01:30|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|2
1628586110000|2021-08-10 09:01:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|12
1628586120000|2021-08-10 09:02:00|1340.3|1339.1|1340.1|1338.9|1340.4|1339.2|1340.1|1338.9|23
1628586140000|2021-08-10 09:02:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|33
1628586150000|2021-08-10 09:02:30|1340.1|1338.9|1340.3|1339.1|1340.3|1339.1|1340.1|1338.9|7
1628586160000|2021-08-10 09:02:40|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628586180000|2021-08-10 09:03:00|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628586190000|2021-08-10 09:03:10|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1
1628586230000|2021-08-10 09:03:50|||||||||1
1628586270000|2021-08-10 09:04:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|4
1628586280000|2021-08-10 09:04:40|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|2
1628586300000|2021-08-10 09:05:00|||||||||2
1628586310000|2021-08-10 09:05:10|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628586330000|2021-08-10 09:05:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|2
1628586340000|2021-08-10 09:05:40|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|1
1628586390000|2021-08-10 09:06:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628586400000|2021-08-10 09:06:40|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|9
1628586490000|2021-08-10 09:08:10|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|6
1628586510000|2021-08-10 09:08:30|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.2|1339|0
1628586570000|2021-08-10 09:09:30|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628586580000|2021-08-10 09:09:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628586590000|2021-08-10 09:09:50|||||||||1
1628586610000|2021-08-10 09:10:10|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1
1628586670000|2021-08-10 09:11:10|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|2
1628586680000|2021-08-10 09:11:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628586700000|2021-08-10 09:11:40|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|1
1628586710000|2021-08-10 09:11:50|||||||||3
1628586740000|2021-08-10 09:12:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628586790000|2021-08-10 09:13:10|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1
1628586840000|2021-08-10 09:14:00|||||||||1
1628586870000|2021-08-10 09:14:30|1340.7|1339.5|1341|1339.8|1341|1339.8|1340.7|1339.5|27
1628586880000|2021-08-10 09:14:40|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1628586890000|2021-08-10 09:14:50|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.2|1339|22
1628586900000|2021-08-10 09:15:00|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|0
1628586920000|2021-08-10 09:15:20|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1628586930000|2021-08-10 09:15:30|||||||||2
1628586940000|2021-08-10 09:15:40|1340.4|1339.2|1340.5|1339.3|1340.7|1339.5|1340.4|1339.2|20
1628586950000|2021-08-10 09:15:50|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628586960000|2021-08-10 09:16:00|1340.5|1339.3|1341|1339.8|1341|1339.8|1340.5|1339.3|4
1628586970000|2021-08-10 09:16:10|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|13
1628586980000|2021-08-10 09:16:20|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|6
1628587000000|2021-08-10 09:16:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1628587010000|2021-08-10 09:16:50|1340.9|1339.7|1340.9|1339.7|1341|1339.8|1340.9|1339.7|0
1628587040000|2021-08-10 09:17:20|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628587060000|2021-08-10 09:17:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|4
1628587070000|2021-08-10 09:17:50|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|0
1628587080000|2021-08-10 09:18:00|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.6|1339.4|5
1628587090000|2021-08-10 09:18:10|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|5
1628587140000|2021-08-10 09:19:00|1340.7|1339.5|1340.6|1339.4|1340.8|1339.6|1340.6|1339.4|1
1628587150000|2021-08-10 09:19:10|1340.7|1339.5|1340.6|1339.4|1340.8|1339.6|1340.6|1339.4|6
1628587230000|2021-08-10 09:20:30|1340.3|1339.1|1340.3|1339.1|1340.4|1339.2|1340.2|1339|15
1628587240000|2021-08-10 09:20:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628587250000|2021-08-10 09:20:50|1340.3|1339.1|1340|1338.8|1340.4|1339.2|1340|1338.8|2
1628587260000|2021-08-10 09:21:00|1339.9|1338.7|1340|1338.8|1340.1|1338.9|1339.6|1338.4|21
1628587270000|2021-08-10 09:21:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1
1628587300000|2021-08-10 09:21:40|||||||||1
1628587310000|2021-08-10 09:21:50|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|1
1628587320000|2021-08-10 09:22:00|||||||||29
1628587380000|2021-08-10 09:23:00|||||||||16
1628587390000|2021-08-10 09:23:10|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1628587400000|2021-08-10 09:23:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628587410000|2021-08-10 09:23:30|1339.8|1338.6|1339.6|1338.4|1340|1338.8|1339.6|1338.4|2
1628587430000|2021-08-10 09:23:50|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|26
1628587440000|2021-08-10 09:24:00|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|2
1628587450000|2021-08-10 09:24:10|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|2
1628587460000|2021-08-10 09:24:20|1340.3|1339.1|1340.1|1338.9|1340.3|1339.1|1340.1|1338.9|2
1628587480000|2021-08-10 09:24:40|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|1
1628587490000|2021-08-10 09:24:50|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|1
1628587500000|2021-08-10 09:25:00|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|2
1628587510000|2021-08-10 09:25:10|1340.5|1339.3|1340.8|1339.6|1340.8|1339.6|1340.3|1339.1|15
1628587520000|2021-08-10 09:25:20|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|0
1628587530000|2021-08-10 09:25:30|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|2
1628587560000|2021-08-10 09:26:00|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|0
1628587580000|2021-08-10 09:26:20|1340.8|1339.6|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|2
1628587600000|2021-08-10 09:26:40|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|0
1628587620000|2021-08-10 09:27:00|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|0
1628587640000|2021-08-10 09:27:20|||||||||1
1628587690000|2021-08-10 09:28:10|1341|1339.8|1340.6|1339.4|1341|1339.8|1340.6|1339.4|4
1628587700000|2021-08-10 09:28:20|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1
1628587710000|2021-08-10 09:28:30|1340.6|1339.4|1340.2|1339|1340.6|1339.4|1340.2|1339|14
1628587720000|2021-08-10 09:28:40|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628587740000|2021-08-10 09:29:00|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.5|1338.3|20
1628587760000|2021-08-10 09:29:20|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|1
1628587770000|2021-08-10 09:29:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628587780000|2021-08-10 09:29:40|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|3
1628587790000|2021-08-10 09:29:50|1339.3|1338.1|1338.9|1337.7|1339.3|1338.1|1338.9|1337.7|30
1628587800000|2021-08-10 09:30:00|1338.8|1337.6|1339.1|1337.9|1339.1|1337.9|1338.8|1337.6|2
1628587810000|2021-08-10 09:30:10|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|2
1628587830000|2021-08-10 09:30:30|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1
1628587840000|2021-08-10 09:30:40|1339.4|1338.2|1339.1|1337.9|1339.4|1338.2|1338.9|1337.7|1
1628587850000|2021-08-10 09:30:50|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|0
1628587860000|2021-08-10 09:31:00|1338.8|1337.6|1338.4|1337.2|1339|1337.8|1338.4|1337.2|9
1628587870000|2021-08-10 09:31:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|0
1628587880000|2021-08-10 09:31:20|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|0
1628587890000|2021-08-10 09:31:30|1338.3|1337.1|1338.8|1337.6|1338.8|1337.6|1338.3|1337.1|2
1628587900000|2021-08-10 09:31:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628587910000|2021-08-10 09:31:50|1338.7|1337.5|1338.4|1337.2|1338.9|1337.7|1338.4|1337.2|35
1628587920000|2021-08-10 09:32:00|1338.3|1337.1|1338.4|1337.2|1338.5|1337.3|1338.3|1337.1|17
1628587930000|2021-08-10 09:32:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.3|1337.1|1
1628587940000|2021-08-10 09:32:20|1338.3|1337.1|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|2
1628587950000|2021-08-10 09:32:30|1338.4|1337.2|1338.1|1336.9|1338.5|1337.3|1338.1|1336.9|11
1628587960000|2021-08-10 09:32:40|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628587990000|2021-08-10 09:33:10|1338.3|1337.1|1338.6|1337.4|1338.6|1337.4|1338.3|1337.1|2
1628588030000|2021-08-10 09:33:50|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|6
1628588070000|2021-08-10 09:34:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628588080000|2021-08-10 09:34:40|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|4
1628588090000|2021-08-10 09:34:50|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|36
1628588100000|2021-08-10 09:35:00|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|5
1628588110000|2021-08-10 09:35:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|3
1628588120000|2021-08-10 09:35:20|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|6
1628588130000|2021-08-10 09:35:30|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|51
1628588140000|2021-08-10 09:35:40|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|3
1628588150000|2021-08-10 09:35:50|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.6|1337.4|0
1628588160000|2021-08-10 09:36:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1628588170000|2021-08-10 09:36:10|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|0
1628588180000|2021-08-10 09:36:20|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|0
1628588200000|2021-08-10 09:36:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628588220000|2021-08-10 09:37:00|1339.1|1337.9|1339.3|1338.1|1339.4|1338.2|1339.1|1337.9|1
1628588230000|2021-08-10 09:37:10|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1628588270000|2021-08-10 09:37:50|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|0
1628588280000|2021-08-10 09:38:00|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|0
1628588290000|2021-08-10 09:38:10|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628588300000|2021-08-10 09:38:20|||||||||1
1628588310000|2021-08-10 09:38:30|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|5
1628588330000|2021-08-10 09:38:50|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|0
1628588370000|2021-08-10 09:39:30|1339.6|1338.4|1339.6|1338.4|1339.8|1338.6|1339.6|1338.4|9
1628588400000|2021-08-10 09:40:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628588430000|2021-08-10 09:40:30|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|1
1628588500000|2021-08-10 09:41:40|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|6
1628588510000|2021-08-10 09:41:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|2
1628588540000|2021-08-10 09:42:20|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|0
1628588550000|2021-08-10 09:42:30|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|3
1628588570000|2021-08-10 09:42:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628588590000|2021-08-10 09:43:10|1338.7|1337.5|1338.9|1337.7|1338.9|1337.7|1338.6|1337.4|0
1628588600000|2021-08-10 09:43:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628588620000|2021-08-10 09:43:40|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|2
1628588670000|2021-08-10 09:44:30|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.8|1337.6|1
1628588680000|2021-08-10 09:44:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628588690000|2021-08-10 09:44:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628588700000|2021-08-10 09:45:00|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1339.1|1337.9|1
1628588710000|2021-08-10 09:45:10|1339.2|1338|1339.3|1338.1|1339.3|1338.1|1339.2|1338|11
1628588730000|2021-08-10 09:45:30|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1628588740000|2021-08-10 09:45:40|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628588750000|2021-08-10 09:45:50|1339.1|1337.9|1338.8|1337.6|1339.1|1337.9|1338.8|1337.6|4
1628588760000|2021-08-10 09:46:00|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|0
1628588780000|2021-08-10 09:46:20|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1628588790000|2021-08-10 09:46:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|0
1628588850000|2021-08-10 09:47:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628588860000|2021-08-10 09:47:40|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|0
1628588870000|2021-08-10 09:47:50|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|0
1628588910000|2021-08-10 09:48:30|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|2
1628588940000|2021-08-10 09:49:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628588950000|2021-08-10 09:49:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|2
1628588990000|2021-08-10 09:49:50|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|4
1628589040000|2021-08-10 09:50:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628589060000|2021-08-10 09:51:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628589090000|2021-08-10 09:51:30|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|0
1628589100000|2021-08-10 09:51:40|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|5
1628589110000|2021-08-10 09:51:50|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|0
1628589120000|2021-08-10 09:52:00|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628589170000|2021-08-10 09:52:50|||||||||1
1628589240000|2021-08-10 09:54:00|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|0
1628589290000|2021-08-10 09:54:50|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|0
1628589300000|2021-08-10 09:55:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628589330000|2021-08-10 09:55:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|2
1628589340000|2021-08-10 09:55:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628589350000|2021-08-10 09:55:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628589390000|2021-08-10 09:56:30|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1628589400000|2021-08-10 09:56:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628589410000|2021-08-10 09:56:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628589420000|2021-08-10 09:57:00|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|1
1628589440000|2021-08-10 09:57:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628589450000|2021-08-10 09:57:30|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|3
1628589490000|2021-08-10 09:58:10|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|8
1628589500000|2021-08-10 09:58:20|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|0
1628589510000|2021-08-10 09:58:30|1338.6|1337.4|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|1
1628589530000|2021-08-10 09:58:50|1338.3|1337.1|1338.4|1337.2|1338.6|1337.4|1338.3|1337.1|12
1628589540000|2021-08-10 09:59:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|3
1628589590000|2021-08-10 09:59:50|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|0
1628589600000|2021-08-10 10:00:00|1338.4|1337.2|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|1
1628589650000|2021-08-10 10:00:50|||||||||1
1628589710000|2021-08-10 10:01:50|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|6
1628589750000|2021-08-10 10:02:30|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|4
1628589800000|2021-08-10 10:03:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|2
1628589810000|2021-08-10 10:03:30|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|3
1628589830000|2021-08-10 10:03:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628589900000|2021-08-10 10:05:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|4
1628589940000|2021-08-10 10:05:40|||||||||4
1628590010000|2021-08-10 10:06:50|||||||||5
1628590030000|2021-08-10 10:07:10|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|2
1628590070000|2021-08-10 10:07:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|1
1628590080000|2021-08-10 10:08:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628590110000|2021-08-10 10:08:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628590120000|2021-08-10 10:08:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628590140000|2021-08-10 10:09:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|5
1628590190000|2021-08-10 10:09:50|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|2
1628590200000|2021-08-10 10:10:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|5
1628590250000|2021-08-10 10:10:50|1338.9|1337.7|1338.6|1337.4|1338.9|1337.7|1338.6|1337.4|2
1628590270000|2021-08-10 10:11:10|1338.7|1337.5|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|0
1628590310000|2021-08-10 10:11:50|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|9
1628590320000|2021-08-10 10:12:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1628590340000|2021-08-10 10:12:20|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|0
1628590370000|2021-08-10 10:12:50|1338.4|1337.2|1338.1|1336.9|1338.5|1337.3|1338.1|1336.9|2
1628590380000|2021-08-10 10:13:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628590410000|2021-08-10 10:13:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|2
1628590420000|2021-08-10 10:13:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|4
1628590450000|2021-08-10 10:14:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|2
1628590500000|2021-08-10 10:15:00|||||||||1
1628590510000|2021-08-10 10:15:10|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|1
1628590540000|2021-08-10 10:15:40|||||||||1
1628590590000|2021-08-10 10:16:30|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|1
1628590600000|2021-08-10 10:16:40|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|25
1628590610000|2021-08-10 10:16:50|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|0
1628590640000|2021-08-10 10:17:20|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628590650000|2021-08-10 10:17:30|1338.1|1336.9|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|0
1628590670000|2021-08-10 10:17:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|5
1628590700000|2021-08-10 10:18:20|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628590720000|2021-08-10 10:18:40|1338.5|1337.3|1338.3|1337.1|1338.5|1337.3|1338.3|1337.1|3
1628590740000|2021-08-10 10:19:00|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|0
1628590780000|2021-08-10 10:19:40|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628590790000|2021-08-10 10:19:50|1338.2|1337|1337.8|1336.6|1338.3|1337.1|1337.8|1336.6|11
1628590800000|2021-08-10 10:20:00|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|5
1628590810000|2021-08-10 10:20:10|1337.6|1336.4|1337.1|1335.9|1337.6|1336.4|1337.1|1335.9|6
1628590820000|2021-08-10 10:20:20|||||||||5
1628590830000|2021-08-10 10:20:30|1337|1335.8|1337|1335.8|1337|1335.8|1336.9|1335.7|15
1628590840000|2021-08-10 10:20:40|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|2
1628590850000|2021-08-10 10:20:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628590880000|2021-08-10 10:21:20|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|4
1628590890000|2021-08-10 10:21:30|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.2|1336|10
1628590900000|2021-08-10 10:21:40|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|2
1628590920000|2021-08-10 10:22:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|2
1628590950000|2021-08-10 10:22:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1628590970000|2021-08-10 10:22:50|1338.1|1336.9|1338.1|1336.9|1338.2|1337|1338|1336.8|11
1628590980000|2021-08-10 10:23:00|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|2
1628591000000|2021-08-10 10:23:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1
1628591010000|2021-08-10 10:23:30|1338.7|1337.5|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|0
1628591030000|2021-08-10 10:23:50|||||||||3
1628591050000|2021-08-10 10:24:10|||||||||1
1628591060000|2021-08-10 10:24:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628591070000|2021-08-10 10:24:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628591090000|2021-08-10 10:24:50|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|1
1628591100000|2021-08-10 10:25:00|||||||||1
1628591110000|2021-08-10 10:25:10|||||||||3
1628591120000|2021-08-10 10:25:20|||||||||1
1628591150000|2021-08-10 10:25:50|||||||||1
1628591160000|2021-08-10 10:26:00|||||||||1
1628591180000|2021-08-10 10:26:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628591210000|2021-08-10 10:26:50|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|2
1628591220000|2021-08-10 10:27:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628591240000|2021-08-10 10:27:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628591260000|2021-08-10 10:27:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628591270000|2021-08-10 10:27:50|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|0
1628591400000|2021-08-10 10:30:00|||||||||2
1628591430000|2021-08-10 10:30:30|||||||||13
1628591510000|2021-08-10 10:31:50|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.8|1337.6|3
1628591520000|2021-08-10 10:32:00|1338.8|1337.6|1338.9|1337.7|1339|1337.8|1338.8|1337.6|0
1628591540000|2021-08-10 10:32:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628591570000|2021-08-10 10:32:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628591590000|2021-08-10 10:33:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628591600000|2021-08-10 10:33:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|11
1628591620000|2021-08-10 10:33:40|1339.3|1338.1|1339.5|1338.3|1339.5|1338.3|1339.3|1338.1|5
1628591640000|2021-08-10 10:34:00|1340|1338.8|1340|1338.8|1340.1|1338.9|1340|1338.8|6
1628591650000|2021-08-10 10:34:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628591700000|2021-08-10 10:35:00|1340|1338.8|1340.3|1339.1|1340.3|1339.1|1340|1338.8|1
1628591720000|2021-08-10 10:35:20|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1
1628591750000|2021-08-10 10:35:50|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|2
1628591760000|2021-08-10 10:36:00|||||||||1
1628591790000|2021-08-10 10:36:30|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|1
1628591810000|2021-08-10 10:36:50|1340.5|1339.3|1340.8|1339.6|1340.8|1339.6|1340.5|1339.3|1
1628591820000|2021-08-10 10:37:00|1340.7|1339.5|1341|1339.8|1341|1339.8|1340.7|1339.5|28
1628591830000|2021-08-10 10:37:10|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|2
1628591840000|2021-08-10 10:37:20|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|1
1628591860000|2021-08-10 10:37:40|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|0
1628591870000|2021-08-10 10:37:50|||||||||1
1628591880000|2021-08-10 10:38:00|1341|1339.8|1341|1339.8|1341|1339.8|1340.9|1339.7|0
1628591910000|2021-08-10 10:38:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|2
1628591920000|2021-08-10 10:38:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1628591940000|2021-08-10 10:39:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628591950000|2021-08-10 10:39:10|1340.9|1339.7|1341|1339.8|1341|1339.8|1340.9|1339.7|1
1628591970000|2021-08-10 10:39:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|2
1628592010000|2021-08-10 10:40:10|||||||||1
1628592030000|2021-08-10 10:40:30|1340.8|1339.6|1340.3|1339.1|1340.9|1339.7|1340.3|1339.1|13
1628592060000|2021-08-10 10:41:00|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|3
1628592080000|2021-08-10 10:41:20|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|0
1628592110000|2021-08-10 10:41:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|4
1628592120000|2021-08-10 10:42:00|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628592130000|2021-08-10 10:42:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|2
1628592140000|2021-08-10 10:42:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|2
1628592160000|2021-08-10 10:42:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628592170000|2021-08-10 10:42:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628592180000|2021-08-10 10:43:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|0
1628592200000|2021-08-10 10:43:20|1339.9|1338.7|1340.2|1339|1340.2|1339|1339.9|1338.7|22
1628592210000|2021-08-10 10:43:30|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|10
1628592220000|2021-08-10 10:43:40|1340.7|1339.5|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|5
1628592230000|2021-08-10 10:43:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|58
1628592240000|2021-08-10 10:44:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|2
1628592250000|2021-08-10 10:44:10|||||||||2
1628592260000|2021-08-10 10:44:20|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628592270000|2021-08-10 10:44:30|||||||||1
1628592280000|2021-08-10 10:44:40|1340.7|1339.5|1341|1339.8|1341|1339.8|1340.6|1339.4|5
1628592290000|2021-08-10 10:44:50|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|3
1628592300000|2021-08-10 10:45:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628592350000|2021-08-10 10:45:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|2
1628592360000|2021-08-10 10:46:00|||||||||1
1628592380000|2021-08-10 10:46:20|||||||||12
1628592390000|2021-08-10 10:46:30|||||||||2
1628592400000|2021-08-10 10:46:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628592410000|2021-08-10 10:46:50|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628592420000|2021-08-10 10:47:00|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.3|1339.1|8
1628592430000|2021-08-10 10:47:10|1340.2|1339|1340.1|1338.9|1340.3|1339.1|1340.1|1338.9|15
1628592440000|2021-08-10 10:47:20|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340|1338.8|6
1628592450000|2021-08-10 10:47:30|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|4
1628592460000|2021-08-10 10:47:40|1340|1338.8|1340.3|1339.1|1340.3|1339.1|1340|1338.8|0
1628592470000|2021-08-10 10:47:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628592480000|2021-08-10 10:48:00|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|2
1628592530000|2021-08-10 10:48:50|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|8
1628592540000|2021-08-10 10:49:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|2
1628592550000|2021-08-10 10:49:10|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|34
1628592570000|2021-08-10 10:49:30|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|4
1628592580000|2021-08-10 10:49:40|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628592600000|2021-08-10 10:50:00|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1628592640000|2021-08-10 10:50:40|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|3
1628592660000|2021-08-10 10:51:00|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1628592690000|2021-08-10 10:51:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|3
1628592700000|2021-08-10 10:51:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628592710000|2021-08-10 10:51:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|2
1628592720000|2021-08-10 10:52:00|1340.8|1339.6|1340.9|1339.7|1341|1339.8|1340.8|1339.6|1
1628592740000|2021-08-10 10:52:20|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628592750000|2021-08-10 10:52:30|1340.9|1339.7|1340.8|1339.6|1341.1|1339.9|1340.8|1339.6|1
1628592770000|2021-08-10 10:52:50|1340.9|1339.7|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|2
1628592780000|2021-08-10 10:53:00|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.1|1339.9|38
1628592790000|2021-08-10 10:53:10|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1
1628592800000|2021-08-10 10:53:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|2
1628592810000|2021-08-10 10:53:30|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|7
1628592840000|2021-08-10 10:54:00|||||||||1
1628592850000|2021-08-10 10:54:10|1341.4|1340.2|1341.4|1340.2|1341.5|1340.3|1341.3|1340.1|16
1628592860000|2021-08-10 10:54:20|1341.3|1340.1|1341.1|1339.9|1341.3|1340.1|1341.1|1339.9|3
1628592870000|2021-08-10 10:54:30|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|3
1628592880000|2021-08-10 10:54:40|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1628592890000|2021-08-10 10:54:50|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|0
1628592910000|2021-08-10 10:55:10|1340.9|1339.7|1341.3|1340.1|1341.3|1340.1|1340.9|1339.7|1
1628592930000|2021-08-10 10:55:30|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|4
1628592970000|2021-08-10 10:56:10|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|3
1628592980000|2021-08-10 10:56:20|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|1
1628593010000|2021-08-10 10:56:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|13
1628593020000|2021-08-10 10:57:00|||||||||1
1628593030000|2021-08-10 10:57:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|2
1628593040000|2021-08-10 10:57:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628593080000|2021-08-10 10:58:00|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1628593110000|2021-08-10 10:58:30|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1
1628593130000|2021-08-10 10:58:50|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.8|1339.6|11
1628593140000|2021-08-10 10:59:00|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|1
1628593160000|2021-08-10 10:59:20|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|10
1628593170000|2021-08-10 10:59:30|1340.8|1339.6|1341.1|1339.9|1341.2|1340|1340.8|1339.6|4
1628593180000|2021-08-10 10:59:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.1|1339.9|0
1628593190000|2021-08-10 10:59:50|1341.3|1340.1|1341.1|1339.9|1341.3|1340.1|1341.1|1339.9|2
1628593200000|2021-08-10 11:00:00|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|1
1628593220000|2021-08-10 11:00:20|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|2
1628593230000|2021-08-10 11:00:30|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|4
1628593240000|2021-08-10 11:00:40|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341|1339.8|3
1628593250000|2021-08-10 11:00:50|1341|1339.8|1340.7|1339.5|1341|1339.8|1340.6|1339.4|1
1628593260000|2021-08-10 11:01:00|1340.8|1339.6|1340.5|1339.3|1340.8|1339.6|1340.5|1339.3|2
1628593270000|2021-08-10 11:01:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|3
1628593290000|2021-08-10 11:01:30|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628593300000|2021-08-10 11:01:40|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|0
1628593310000|2021-08-10 11:01:50|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|3
1628593320000|2021-08-10 11:02:00|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628593340000|2021-08-10 11:02:20|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|3
1628593350000|2021-08-10 11:02:30|1340.7|1339.5|1339.9|1338.7|1340.7|1339.5|1339.9|1338.7|24
1628593360000|2021-08-10 11:02:40|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|100
1628593380000|2021-08-10 11:03:00|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|0
1628593390000|2021-08-10 11:03:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628593400000|2021-08-10 11:03:20|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|3
1628593420000|2021-08-10 11:03:40|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|0
1628593430000|2021-08-10 11:03:50|1340.6|1339.4|1340.3|1339.1|1340.6|1339.4|1340.3|1339.1|24
1628593440000|2021-08-10 11:04:00|||||||||7
1628593450000|2021-08-10 11:04:10|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|7
1628593460000|2021-08-10 11:04:20|1340.6|1339.4|1340.4|1339.2|1340.8|1339.6|1340.3|1339.1|8
1628593490000|2021-08-10 11:04:50|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|7
1628593500000|2021-08-10 11:05:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|9
1628593560000|2021-08-10 11:06:00|1339.9|1338.7|1340.4|1339.2|1340.4|1339.2|1339.9|1338.7|6
1628593570000|2021-08-10 11:06:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|3
1628593580000|2021-08-10 11:06:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628593590000|2021-08-10 11:06:30|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|7
1628593620000|2021-08-10 11:07:00|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|1
1628593650000|2021-08-10 11:07:30|1339.9|1338.7|1339.9|1338.7|1340|1338.8|1339.6|1338.4|7
1628593660000|2021-08-10 11:07:40|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|2
1628593670000|2021-08-10 11:07:50|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|2
1628593680000|2021-08-10 11:08:00|1339.9|1338.7|1340.3|1339.1|1340.3|1339.1|1339.9|1338.7|1
1628593720000|2021-08-10 11:08:40|||||||||1
1628593740000|2021-08-10 11:09:00|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|10
1628593750000|2021-08-10 11:09:10|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.2|1339|3
1628593770000|2021-08-10 11:09:30|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|0
1628593780000|2021-08-10 11:09:40|||||||||5
1628593810000|2021-08-10 11:10:10|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|11
1628593820000|2021-08-10 11:10:20|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|4
1628593840000|2021-08-10 11:10:40|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|2
1628593850000|2021-08-10 11:10:50|||||||||1
1628593860000|2021-08-10 11:11:00|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|1
1628593870000|2021-08-10 11:11:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|3
1628593900000|2021-08-10 11:11:40|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.6|1338.4|1
1628593910000|2021-08-10 11:11:50|1339.8|1338.6|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|0
1628593930000|2021-08-10 11:12:10|||||||||2
1628593940000|2021-08-10 11:12:20|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|5
1628593980000|2021-08-10 11:13:00|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.5|1338.3|2
1628594000000|2021-08-10 11:13:20|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|5
1628594010000|2021-08-10 11:13:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|10
1628594020000|2021-08-10 11:13:40|||||||||12
1628594040000|2021-08-10 11:14:00|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|1
1628594050000|2021-08-10 11:14:10|1339.5|1338.3|1339.1|1337.9|1339.5|1338.3|1339.1|1337.9|10
1628594070000|2021-08-10 11:14:30|1339|1337.8|1338.8|1337.6|1339|1337.8|1338.8|1337.6|3
1628594080000|2021-08-10 11:14:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|2
1628594120000|2021-08-10 11:15:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|10
1628594140000|2021-08-10 11:15:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|10
1628594160000|2021-08-10 11:16:00|1338.5|1337.3|1338.9|1337.7|1338.9|1337.7|1338.5|1337.3|9
1628594180000|2021-08-10 11:16:20|1339|1337.8|1339.3|1338.1|1339.3|1338.1|1339|1337.8|1
1628594200000|2021-08-10 11:16:40|1339.2|1338|1339.3|1338.1|1339.3|1338.1|1339.2|1338|14
1628594210000|2021-08-10 11:16:50|||||||||6
1628594220000|2021-08-10 11:17:00|||||||||5
1628594240000|2021-08-10 11:17:20|||||||||12
1628594270000|2021-08-10 11:17:50|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|14
1628594280000|2021-08-10 11:18:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|10
1628594320000|2021-08-10 11:18:40|1339.5|1338.3|1340.3|1339.1|1340.3|1339.1|1339.5|1338.3|74
1628594330000|2021-08-10 11:18:50|1340.5|1339.3|1340.8|1339.6|1340.8|1339.6|1340.5|1339.3|12
1628594340000|2021-08-10 11:19:00|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|2
1628594350000|2021-08-10 11:19:10|||||||||3
1628594360000|2021-08-10 11:19:20|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|0
1628594370000|2021-08-10 11:19:30|1340.7|1339.5|1340.4|1339.2|1340.9|1339.7|1340.3|1339.1|35
1628594380000|2021-08-10 11:19:40|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|3
1628594410000|2021-08-10 11:20:10|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.3|1339.1|5
1628594430000|2021-08-10 11:20:30|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|11
1628594440000|2021-08-10 11:20:40|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.1|1338.9|0
1628594450000|2021-08-10 11:20:50|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|0
1628594460000|2021-08-10 11:21:00|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|11
1628594470000|2021-08-10 11:21:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628594490000|2021-08-10 11:21:30|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|2
1628594510000|2021-08-10 11:21:50|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|1
1628594520000|2021-08-10 11:22:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628594530000|2021-08-10 11:22:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628594550000|2021-08-10 11:22:30|||||||||1
1628594570000|2021-08-10 11:22:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|8
1628594580000|2021-08-10 11:23:00|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|11
1628594590000|2021-08-10 11:23:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628594600000|2021-08-10 11:23:20|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|47
1628594610000|2021-08-10 11:23:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|6
1628594620000|2021-08-10 11:23:40|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|1
1628594630000|2021-08-10 11:23:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628594690000|2021-08-10 11:24:50|||||||||1
1628594700000|2021-08-10 11:25:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628594710000|2021-08-10 11:25:10|||||||||1
1628594740000|2021-08-10 11:25:40|1339.6|1338.4|1339.3|1338.1|1339.6|1338.4|1339.3|1338.1|19
1628594760000|2021-08-10 11:26:00|||||||||1
1628594840000|2021-08-10 11:27:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|25
1628594850000|2021-08-10 11:27:30|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1628594860000|2021-08-10 11:27:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|2
1628594880000|2021-08-10 11:28:00|1339|1337.8|1339|1337.8|1339|1337.8|1338.9|1337.7|2
1628594890000|2021-08-10 11:28:10|||||||||1
1628594900000|2021-08-10 11:28:20|1339.4|1338.2|1339|1337.8|1339.5|1338.3|1339|1337.8|39
1628594910000|2021-08-10 11:28:30|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|8
1628594940000|2021-08-10 11:29:00|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|2
1628594970000|2021-08-10 11:29:30|1339.1|1337.9|1339.2|1338|1339.3|1338.1|1339.1|1337.9|2
1628594980000|2021-08-10 11:29:40|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|0
1628595010000|2021-08-10 11:30:10|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1628595050000|2021-08-10 11:30:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|1
1628595060000|2021-08-10 11:31:00|1339.8|1338.6|1339.8|1338.6|1340|1338.8|1339.5|1338.3|4
1628595070000|2021-08-10 11:31:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628595080000|2021-08-10 11:31:20|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|1
1628595100000|2021-08-10 11:31:40|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|0
1628595110000|2021-08-10 11:31:50|1339.5|1338.3|1339.8|1338.6|1339.8|1338.6|1339.5|1338.3|2
1628595130000|2021-08-10 11:32:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628595140000|2021-08-10 11:32:20|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.7|1338.5|1
1628595180000|2021-08-10 11:33:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|11
1628595190000|2021-08-10 11:33:10|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1628595200000|2021-08-10 11:33:20|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628595210000|2021-08-10 11:33:30|||||||||1
1628595240000|2021-08-10 11:34:00|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|0
1628595250000|2021-08-10 11:34:10|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|0
1628595270000|2021-08-10 11:34:30|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|2
1628595310000|2021-08-10 11:35:10|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628595330000|2021-08-10 11:35:30|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1628595350000|2021-08-10 11:35:50|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|2
1628595390000|2021-08-10 11:36:30|1339.5|1338.3|1338.9|1337.7|1339.6|1338.4|1338.9|1337.7|3
1628595400000|2021-08-10 11:36:40|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|0
1628595410000|2021-08-10 11:36:50|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|0
1628595420000|2021-08-10 11:37:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628595430000|2021-08-10 11:37:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1628595440000|2021-08-10 11:37:20|||||||||1
1628595450000|2021-08-10 11:37:30|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|1
1628595460000|2021-08-10 11:37:40|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|0
1628595470000|2021-08-10 11:37:50|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|0
1628595480000|2021-08-10 11:38:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|4
1628595490000|2021-08-10 11:38:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628595500000|2021-08-10 11:38:20|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|1
1628595510000|2021-08-10 11:38:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628595520000|2021-08-10 11:38:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|0
1628595530000|2021-08-10 11:38:50|1338.4|1337.2|1338.6|1337.4|1338.7|1337.5|1338.4|1337.2|0
1628595540000|2021-08-10 11:39:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628595570000|2021-08-10 11:39:30|||||||||1
1628595590000|2021-08-10 11:39:50|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|0
1628595600000|2021-08-10 11:40:00|||||||||1
1628595610000|2021-08-10 11:40:10|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|0
1628595640000|2021-08-10 11:40:40|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|1
1628595650000|2021-08-10 11:40:50|||||||||16
1628595670000|2021-08-10 11:41:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|0
1628595710000|2021-08-10 11:41:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|0
1628595760000|2021-08-10 11:42:40|1338.7|1337.5|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|2
1628595780000|2021-08-10 11:43:00|1338.4|1337.2|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|8
1628595810000|2021-08-10 11:43:30|1338.5|1337.3|1338.2|1337|1338.5|1337.3|1338.2|1337|7
1628595820000|2021-08-10 11:43:40|||||||||1
1628595830000|2021-08-10 11:43:50|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|1
1628595840000|2021-08-10 11:44:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628595860000|2021-08-10 11:44:20|||||||||1
1628595880000|2021-08-10 11:44:40|||||||||12
1628595910000|2021-08-10 11:45:10|||||||||21
1628595960000|2021-08-10 11:46:00|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|1
1628595970000|2021-08-10 11:46:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|57
1628595980000|2021-08-10 11:46:20|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|13
1628595990000|2021-08-10 11:46:30|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628596000000|2021-08-10 11:46:40|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|9
1628596010000|2021-08-10 11:46:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628596020000|2021-08-10 11:47:00|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|0
1628596070000|2021-08-10 11:47:50|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|2
1628596120000|2021-08-10 11:48:40|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628596130000|2021-08-10 11:48:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|4
1628596140000|2021-08-10 11:49:00|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|1
1628596150000|2021-08-10 11:49:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628596180000|2021-08-10 11:49:40|1338.3|1337.1|1338|1336.8|1338.3|1337.1|1338|1336.8|22
1628596200000|2021-08-10 11:50:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|6
1628596210000|2021-08-10 11:50:10|||||||||2
1628596220000|2021-08-10 11:50:20|1338|1336.8|1337.3|1336.1|1338|1336.8|1337.3|1336.1|68
1628596230000|2021-08-10 11:50:30|||||||||2
1628596240000|2021-08-10 11:50:40|||||||||1
1628596250000|2021-08-10 11:50:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|8
1628596260000|2021-08-10 11:51:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|9
1628596270000|2021-08-10 11:51:10|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|25
1628596280000|2021-08-10 11:51:20|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|292
1628596290000|2021-08-10 11:51:30|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|4
1628596310000|2021-08-10 11:51:50|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|33
1628596320000|2021-08-10 11:52:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1628596340000|2021-08-10 11:52:20|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|3
1628596350000|2021-08-10 11:52:30|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|2
1628596400000|2021-08-10 11:53:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628596410000|2021-08-10 11:53:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628596420000|2021-08-10 11:53:40|||||||||1
1628596440000|2021-08-10 11:54:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|5
1628596450000|2021-08-10 11:54:10|||||||||11
1628596460000|2021-08-10 11:54:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628596480000|2021-08-10 11:54:40|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|3
1628596490000|2021-08-10 11:54:50|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|3
1628596500000|2021-08-10 11:55:00|1336.9|1335.7|1337.1|1335.9|1337.1|1335.9|1336.9|1335.7|7
1628596520000|2021-08-10 11:55:20|1337.4|1336.2|1337|1335.8|1337.4|1336.2|1337|1335.8|3
1628596530000|2021-08-10 11:55:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|8
1628596550000|2021-08-10 11:55:50|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|0
1628596560000|2021-08-10 11:56:00|1337.2|1336|1337.1|1335.9|1337.2|1336|1337|1335.8|6
1628596580000|2021-08-10 11:56:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628596590000|2021-08-10 11:56:30|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|0
1628596600000|2021-08-10 11:56:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628596610000|2021-08-10 11:56:50|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|2
1628596640000|2021-08-10 11:57:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|210
1628596660000|2021-08-10 11:57:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628596670000|2021-08-10 11:57:50|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|1
1628596680000|2021-08-10 11:58:00|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|0
1628596690000|2021-08-10 11:58:10|1337.1|1335.9|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|17
1628596700000|2021-08-10 11:58:20|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|0
1628596730000|2021-08-10 11:58:50|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628596740000|2021-08-10 11:59:00|1337.1|1335.9|1337.1|1335.9|1337.2|1336|1337.1|1335.9|0
1628596760000|2021-08-10 11:59:20|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|12
1628596770000|2021-08-10 11:59:30|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|1
1628596800000|2021-08-10 12:00:00|||||||||13
1628596810000|2021-08-10 12:00:10|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|0
1628596820000|2021-08-10 12:00:20|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|2
1628596830000|2021-08-10 12:00:30|||||||||9
1628596850000|2021-08-10 12:00:50|1336.6|1335.4|1337.1|1335.9|1337.3|1336.1|1336.6|1335.4|11
1628596870000|2021-08-10 12:01:10|1337.3|1336.1|1337.7|1336.5|1337.7|1336.5|1337.3|1336.1|12
1628596880000|2021-08-10 12:01:20|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|13
1628596890000|2021-08-10 12:01:30|1337.8|1336.6|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|2
1628596900000|2021-08-10 12:01:40|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|3
1628596910000|2021-08-10 12:01:50|1338.1|1336.9|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|23
1628596930000|2021-08-10 12:02:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|3
1628596940000|2021-08-10 12:02:20|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628596960000|2021-08-10 12:02:40|||||||||1
1628596980000|2021-08-10 12:03:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|4
1628596990000|2021-08-10 12:03:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1628597000000|2021-08-10 12:03:20|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.1|1336.9|7
1628597020000|2021-08-10 12:03:40|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|1
1628597030000|2021-08-10 12:03:50|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1628597040000|2021-08-10 12:04:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628597050000|2021-08-10 12:04:10|1338.1|1336.9|1338.3|1337.1|1338.4|1337.2|1338.1|1336.9|0
1628597060000|2021-08-10 12:04:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628597090000|2021-08-10 12:04:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|3
1628597100000|2021-08-10 12:05:00|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|0
1628597110000|2021-08-10 12:05:10|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|0
1628597180000|2021-08-10 12:06:20|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|3
1628597190000|2021-08-10 12:06:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|3
1628597200000|2021-08-10 12:06:40|||||||||1
1628597210000|2021-08-10 12:06:50|||||||||4
1628597250000|2021-08-10 12:07:30|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628597260000|2021-08-10 12:07:40|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|4
1628597270000|2021-08-10 12:07:50|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|0
1628597280000|2021-08-10 12:08:00|||||||||1
1628597290000|2021-08-10 12:08:10|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|0
1628597320000|2021-08-10 12:08:40|1339.2|1338|1339.8|1338.6|1339.8|1338.6|1339.2|1338|8
1628597340000|2021-08-10 12:09:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|15
1628597350000|2021-08-10 12:09:10|1339.6|1338.4|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|11
1628597360000|2021-08-10 12:09:20|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|0
1628597370000|2021-08-10 12:09:30|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|1
1628597380000|2021-08-10 12:09:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628597390000|2021-08-10 12:09:50|||||||||3
1628597400000|2021-08-10 12:10:00|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|4
1628597410000|2021-08-10 12:10:10|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|2
1628597420000|2021-08-10 12:10:20|1339.6|1338.4|1339.9|1338.7|1339.9|1338.7|1339.6|1338.4|4
1628597430000|2021-08-10 12:10:30|1339.8|1338.6|1339.6|1338.4|1339.9|1338.7|1339.6|1338.4|22
1628597440000|2021-08-10 12:10:40|1339.4|1338.2|1339.1|1337.9|1339.4|1338.2|1339.1|1337.9|10
1628597450000|2021-08-10 12:10:50|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1628597460000|2021-08-10 12:11:00|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|3
1628597470000|2021-08-10 12:11:10|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|7
1628597480000|2021-08-10 12:11:20|1339.1|1337.9|1339|1337.8|1339.3|1338.1|1339|1337.8|2
1628597490000|2021-08-10 12:11:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628597500000|2021-08-10 12:11:40|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|0
1628597510000|2021-08-10 12:11:50|||||||||8
1628597520000|2021-08-10 12:12:00|||||||||1
1628597540000|2021-08-10 12:12:20|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.1|1337.9|1
1628597550000|2021-08-10 12:12:30|1339.1|1337.9|1338.9|1337.7|1339.2|1338|1338.9|1337.7|2
1628597560000|2021-08-10 12:12:40|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|25
1628597570000|2021-08-10 12:12:50|1338.5|1337.3|1338.3|1337.1|1338.5|1337.3|1338.3|1337.1|8
1628597580000|2021-08-10 12:13:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|3
1628597590000|2021-08-10 12:13:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628597610000|2021-08-10 12:13:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628597630000|2021-08-10 12:13:50|||||||||1
1628597640000|2021-08-10 12:14:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628597650000|2021-08-10 12:14:10|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|0
1628597660000|2021-08-10 12:14:20|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|3
1628597670000|2021-08-10 12:14:30|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|2
1628597680000|2021-08-10 12:14:40|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628597690000|2021-08-10 12:14:50|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|4
1628597700000|2021-08-10 12:15:00|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|0
1628597710000|2021-08-10 12:15:10|||||||||1
1628597720000|2021-08-10 12:15:20|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|3
1628597730000|2021-08-10 12:15:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628597750000|2021-08-10 12:15:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|12
1628597760000|2021-08-10 12:16:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|62
1628597770000|2021-08-10 12:16:10|1337.1|1335.9|1337|1335.8|1337.2|1336|1337|1335.8|4
1628597800000|2021-08-10 12:16:40|1337.1|1335.9|1336.9|1335.7|1337.2|1336|1336.9|1335.7|4
1628597810000|2021-08-10 12:16:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|4
1628597830000|2021-08-10 12:17:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|4
1628597840000|2021-08-10 12:17:20|||||||||2
1628597850000|2021-08-10 12:17:30|||||||||4
1628597860000|2021-08-10 12:17:40|||||||||1
1628597870000|2021-08-10 12:17:50|||||||||7
1628597880000|2021-08-10 12:18:00|1337|1335.8|1337.4|1336.2|1337.5|1336.3|1337|1335.8|7
1628597890000|2021-08-10 12:18:10|1337.5|1336.3|1337.1|1335.9|1337.5|1336.3|1337|1335.8|28
1628597900000|2021-08-10 12:18:20|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|7
1628597910000|2021-08-10 12:18:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|0
1628597920000|2021-08-10 12:18:40|1337.1|1335.9|1337.4|1336.2|1337.4|1336.2|1337.1|1335.9|3
1628597930000|2021-08-10 12:18:50|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|10
1628597940000|2021-08-10 12:19:00|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|1
1628597950000|2021-08-10 12:19:10|||||||||46
1628597960000|2021-08-10 12:19:20|||||||||2
1628597970000|2021-08-10 12:19:30|1337.5|1336.3|1336.9|1335.7|1337.5|1336.3|1336.8|1335.6|8
1628597980000|2021-08-10 12:19:40|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|0
1628597990000|2021-08-10 12:19:50|||||||||6
1628598000000|2021-08-10 12:20:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|10
1628598010000|2021-08-10 12:20:10|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|5
1628598030000|2021-08-10 12:20:30|1337.5|1336.3|1337.6|1336.4|1337.8|1336.6|1337.5|1336.3|3
1628598040000|2021-08-10 12:20:40|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|1
1628598060000|2021-08-10 12:21:00|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|23
1628598090000|2021-08-10 12:21:30|||||||||1
1628598110000|2021-08-10 12:21:50|1337.4|1336.2|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|16
1628598140000|2021-08-10 12:22:20|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|1
1628598160000|2021-08-10 12:22:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|0
1628598180000|2021-08-10 12:23:00|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628598200000|2021-08-10 12:23:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|0
1628598210000|2021-08-10 12:23:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628598230000|2021-08-10 12:23:50|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|0
1628598240000|2021-08-10 12:24:00|1337|1335.8|1337.1|1335.9|1337.2|1336|1337|1335.8|1
1628598250000|2021-08-10 12:24:10|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|1
1628598260000|2021-08-10 12:24:20|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|21
1628598270000|2021-08-10 12:24:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628598290000|2021-08-10 12:24:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|10
1628598300000|2021-08-10 12:25:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|2
1628598320000|2021-08-10 12:25:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628598350000|2021-08-10 12:25:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|2
1628598360000|2021-08-10 12:26:00|1337.5|1336.3|1337.3|1336.1|1337.5|1336.3|1337.2|1336|1
1628598370000|2021-08-10 12:26:10|1337.2|1336|1336.9|1335.7|1337.2|1336|1336.9|1335.7|1
1628598390000|2021-08-10 12:26:30|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628598400000|2021-08-10 12:26:40|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|22
1628598410000|2021-08-10 12:26:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628598420000|2021-08-10 12:27:00|1336.1|1334.9|1336.6|1335.4|1336.6|1335.4|1336.1|1334.9|30
1628598440000|2021-08-10 12:27:20|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|12
1628598450000|2021-08-10 12:27:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|31
1628598460000|2021-08-10 12:27:40|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|3
1628598470000|2021-08-10 12:27:50|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|8
1628598480000|2021-08-10 12:28:00|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|63
1628598500000|2021-08-10 12:28:20|1336.6|1335.4|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|2
1628598510000|2021-08-10 12:28:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628598520000|2021-08-10 12:28:40|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|1
1628598530000|2021-08-10 12:28:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|31
1628598540000|2021-08-10 12:29:00|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|2
1628598580000|2021-08-10 12:29:40|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1337|1335.8|31
1628598590000|2021-08-10 12:29:50|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|313
1628598600000|2021-08-10 12:30:00|1337.5|1336.3|1337.6|1336.4|1337.7|1336.5|1337.5|1336.3|2
1628598610000|2021-08-10 12:30:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628598620000|2021-08-10 12:30:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628598630000|2021-08-10 12:30:30|||||||||1
1628598650000|2021-08-10 12:30:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|2
1628598660000|2021-08-10 12:31:00|||||||||3
1628598700000|2021-08-10 12:31:40|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|3
1628598710000|2021-08-10 12:31:50|||||||||4
1628598720000|2021-08-10 12:32:00|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|1
1628598730000|2021-08-10 12:32:10|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|5
1628598740000|2021-08-10 12:32:20|1338.2|1337|1338.6|1337.4|1338.6|1337.4|1338.2|1337|7
1628598750000|2021-08-10 12:32:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|2
1628598760000|2021-08-10 12:32:40|||||||||5
1628598770000|2021-08-10 12:32:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628598780000|2021-08-10 12:33:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628598790000|2021-08-10 12:33:10|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|1
1628598800000|2021-08-10 12:33:20|1338.2|1337|1338|1336.8|1338.2|1337|1338|1336.8|4
1628598810000|2021-08-10 12:33:30|||||||||5
1628598830000|2021-08-10 12:33:50|||||||||4
1628598840000|2021-08-10 12:34:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|9
1628598850000|2021-08-10 12:34:10|||||||||6
1628598870000|2021-08-10 12:34:30|||||||||3
1628598880000|2021-08-10 12:34:40|||||||||1
1628598890000|2021-08-10 12:34:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|7
1628598900000|2021-08-10 12:35:00|||||||||3
1628598910000|2021-08-10 12:35:10|||||||||8
1628598920000|2021-08-10 12:35:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|18
1628598930000|2021-08-10 12:35:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|6
1628598940000|2021-08-10 12:35:40|||||||||1
1628598950000|2021-08-10 12:35:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|3
1628598960000|2021-08-10 12:36:00|||||||||4
1628598970000|2021-08-10 12:36:10|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|10
1628599000000|2021-08-10 12:36:40|1337.5|1336.3|1336.9|1335.7|1337.5|1336.3|1336.9|1335.7|17
1628599010000|2021-08-10 12:36:50|1337|1335.8|1336.7|1335.5|1337.1|1335.9|1336.7|1335.5|15
1628599020000|2021-08-10 12:37:00|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|11
1628599030000|2021-08-10 12:37:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|11
1628599040000|2021-08-10 12:37:20|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|1
1628599050000|2021-08-10 12:37:30|1336.6|1335.4|1337.1|1335.9|1337.2|1336|1336.6|1335.4|6
1628599060000|2021-08-10 12:37:40|1336.9|1335.7|1337.1|1335.9|1337.1|1335.9|1336.9|1335.7|1
1628599080000|2021-08-10 12:38:00|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1336.9|1335.7|2
1628599090000|2021-08-10 12:38:10|1337.4|1336.2|1337.6|1336.4|1337.7|1336.5|1337.4|1336.2|5
1628599100000|2021-08-10 12:38:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628599110000|2021-08-10 12:38:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|3
1628599120000|2021-08-10 12:38:40|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|6
1628599130000|2021-08-10 12:38:50|1337.2|1336|1337.4|1336.2|1337.4|1336.2|1337.2|1336|5
1628599140000|2021-08-10 12:39:00|1337.6|1336.4|1337.9|1336.7|1337.9|1336.7|1337.6|1336.4|9
1628599160000|2021-08-10 12:39:20|||||||||2
1628599180000|2021-08-10 12:39:40|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|2
1628599200000|2021-08-10 12:40:00|1338.4|1337.2|1338.6|1337.4|1338.7|1337.5|1338.4|1337.2|5
1628599210000|2021-08-10 12:40:10|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|3
1628599220000|2021-08-10 12:40:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|5
1628599230000|2021-08-10 12:40:30|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|2
1628599240000|2021-08-10 12:40:40|1338|1336.8|1337.7|1336.5|1338|1336.8|1337.7|1336.5|7
1628599260000|2021-08-10 12:41:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|5
1628599270000|2021-08-10 12:41:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|4
1628599280000|2021-08-10 12:41:20|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|2
1628599290000|2021-08-10 12:41:30|1338|1336.8|1338.3|1337.1|1338.3|1337.1|1338|1336.8|1
1628599300000|2021-08-10 12:41:40|1338.4|1337.2|1338.1|1336.9|1338.4|1337.2|1337.9|1336.7|11
1628599310000|2021-08-10 12:41:50|1338|1336.8|1338.1|1336.9|1338.3|1337.1|1337.9|1336.7|6
1628599320000|2021-08-10 12:42:00|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|0
1628599330000|2021-08-10 12:42:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1
1628599340000|2021-08-10 12:42:20|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|7
1628599350000|2021-08-10 12:42:30|1338.1|1336.9|1338.1|1336.9|1338.4|1337.2|1338.1|1336.9|4
1628599360000|2021-08-10 12:42:40|||||||||1
1628599380000|2021-08-10 12:43:00|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|2
1628599390000|2021-08-10 12:43:10|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.7|1336.5|12
1628599400000|2021-08-10 12:43:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|2
1628599420000|2021-08-10 12:43:40|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.6|1336.4|10
1628599430000|2021-08-10 12:43:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628599440000|2021-08-10 12:44:00|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.8|1336.6|4
1628599450000|2021-08-10 12:44:10|1337.9|1336.7|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|0
1628599460000|2021-08-10 12:44:20|1338.1|1336.9|1338.4|1337.2|1338.4|1337.2|1338.1|1336.9|0
1628599470000|2021-08-10 12:44:30|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628599480000|2021-08-10 12:44:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.1|1336.9|31
1628599490000|2021-08-10 12:44:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.2|1337|4
1628602200000|2021-08-10 13:30:00|1340.4|1339.2|1341.6|1340.4|1342.1|1340.9|1339.6|1338.4|603
1628602210000|2021-08-10 13:30:10|1341.3|1340.1|1341.7|1340.5|1342.9|1341.7|1340.7|1339.5|192
1628602220000|2021-08-10 13:30:20|1341.2|1340|1341.4|1340.2|1342.1|1340.9|1341.2|1340|95
1628602230000|2021-08-10 13:30:30|1341.5|1340.3|1341.1|1339.9|1342.2|1341|1341|1339.8|60
1628602240000|2021-08-10 13:30:40|1341.2|1340|1340|1338.8|1341.4|1340.2|1339.9|1338.7|39
1628602250000|2021-08-10 13:30:50|1339.9|1338.7|1339.6|1338.4|1340.7|1339.5|1339.4|1338.2|73
1628602260000|2021-08-10 13:31:00|1339.4|1338.2|1340.6|1339.4|1340.8|1339.6|1339.4|1338.2|97
1628602270000|2021-08-10 13:31:10|1341.3|1340.1|1342.5|1341.3|1342.5|1341.3|1341|1339.8|124
1628602280000|2021-08-10 13:31:20|1342.4|1341.2|1341.9|1340.7|1342.7|1341.5|1341.9|1340.7|55
1628602290000|2021-08-10 13:31:30|1342.2|1341|1341.3|1340.1|1342.5|1341.3|1341.3|1340.1|102
1628602300000|2021-08-10 13:31:40|1340.9|1339.7|1340.3|1339.1|1340.9|1339.7|1340|1338.8|37
1628602310000|2021-08-10 13:31:50|1340.4|1339.2|1340.4|1339.2|1341.4|1340.2|1340.4|1339.2|40
1628602320000|2021-08-10 13:32:00|1340.2|1339|1340.6|1339.4|1340.9|1339.7|1339.9|1338.7|54
1628602330000|2021-08-10 13:32:10|1340.8|1339.6|1339.5|1338.3|1340.8|1339.6|1339.5|1338.3|52
1628602340000|2021-08-10 13:32:20|1339.4|1338.2|1340.4|1339.2|1340.5|1339.3|1339.1|1337.9|97
1628602350000|2021-08-10 13:32:30|1340.5|1339.3|1341.4|1340.2|1341.5|1340.3|1340.4|1339.2|26
1628602360000|2021-08-10 13:32:40|1341.5|1340.3|1341.5|1340.3|1341.9|1340.7|1341.4|1340.2|11
1628602370000|2021-08-10 13:32:50|1341.4|1340.2|1341.1|1339.9|1341.4|1340.2|1341|1339.8|41
1628602380000|2021-08-10 13:33:00|1341.4|1340.2|1341.3|1340.1|1341.7|1340.5|1340.9|1339.7|60
1628602390000|2021-08-10 13:33:10|1341.4|1340.2|1341.2|1340|1341.7|1340.5|1341.2|1340|7
1628602400000|2021-08-10 13:33:20|1341.3|1340.1|1341.7|1340.5|1341.7|1340.5|1341.3|1340.1|19
1628602410000|2021-08-10 13:33:30|1341.9|1340.7|1341.9|1340.7|1342.1|1340.9|1341.7|1340.5|58
1628602420000|2021-08-10 13:33:40|1342|1340.8|1341.6|1340.4|1342|1340.8|1341.6|1340.4|30
1628602430000|2021-08-10 13:33:50|1341.7|1340.5|1341.9|1340.7|1342.1|1340.9|1341.7|1340.5|10
1628602440000|2021-08-10 13:34:00|1341.8|1340.6|1341.7|1340.5|1342|1340.8|1341.4|1340.2|53
1628602450000|2021-08-10 13:34:10|1341.6|1340.4|1340.5|1339.3|1341.8|1340.6|1340.5|1339.3|47
1628602460000|2021-08-10 13:34:20|1340.6|1339.4|1340.4|1339.2|1340.7|1339.5|1340.1|1338.9|62
1628602470000|2021-08-10 13:34:30|1340.2|1339|1339.7|1338.5|1340.2|1339|1339.6|1338.4|28
1628602480000|2021-08-10 13:34:40|1339.8|1338.6|1339.3|1338.1|1340.1|1338.9|1339.2|1338|71
1628602490000|2021-08-10 13:34:50|1339.2|1338|1339.7|1338.5|1339.8|1338.6|1339.2|1338|11
1628602500000|2021-08-10 13:35:00|1339.6|1338.4|1340.8|1339.6|1340.9|1339.7|1339.4|1338.2|39
1628602510000|2021-08-10 13:35:10|1340.9|1339.7|1341.4|1340.2|1341.4|1340.2|1340.9|1339.7|20
1628602520000|2021-08-10 13:35:20|1341.6|1340.4|1341.8|1340.6|1341.9|1340.7|1341.5|1340.3|7
1628602530000|2021-08-10 13:35:30|1341.9|1340.7|1342.4|1341.2|1342.4|1341.2|1341.9|1340.7|75
1628602540000|2021-08-10 13:35:40|1342.6|1341.4|1342.9|1341.7|1342.9|1341.7|1342.5|1341.3|51
1628602550000|2021-08-10 13:35:50|1342.8|1341.6|1343|1341.8|1343|1341.8|1342.8|1341.6|37
1628602560000|2021-08-10 13:36:00|1342.9|1341.7|1343.1|1341.9|1343.1|1341.9|1342.7|1341.5|67
1628602570000|2021-08-10 13:36:10|1343|1341.8|1342.7|1341.5|1343.2|1342|1342.7|1341.5|34
1628602580000|2021-08-10 13:36:20|1342.2|1341|1342.4|1341.2|1342.4|1341.2|1342.2|1341|18
1628602590000|2021-08-10 13:36:30|1342.2|1341|1342.4|1341.2|1342.7|1341.5|1342.2|1341|26
1628602600000|2021-08-10 13:36:40|1342.7|1341.5|1342.7|1341.5|1343.2|1342|1342.7|1341.5|35
1628602610000|2021-08-10 13:36:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|10
1628602620000|2021-08-10 13:37:00|1343.2|1342|1343.6|1342.4|1343.6|1342.4|1342.9|1341.7|101
1628602630000|2021-08-10 13:37:10|1343.7|1342.5|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|19
1628602640000|2021-08-10 13:37:20|1343.7|1342.5|1343.8|1342.6|1343.9|1342.7|1343.7|1342.5|30
1628602650000|2021-08-10 13:37:30|1343.9|1342.7|1343.7|1342.5|1343.9|1342.7|1343.7|1342.5|26
1628602660000|2021-08-10 13:37:40|1343.9|1342.7|1343.9|1342.7|1344.1|1342.9|1343.7|1342.5|77
1628602670000|2021-08-10 13:37:50|1343.7|1342.5|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|13
1628602680000|2021-08-10 13:38:00|1344|1342.8|1343.7|1342.5|1344.1|1342.9|1343.7|1342.5|65
1628602690000|2021-08-10 13:38:10|1343.9|1342.7|1343.5|1342.3|1343.9|1342.7|1342.9|1341.7|56
1628602700000|2021-08-10 13:38:20|1343.7|1342.5|1343.4|1342.2|1343.7|1342.5|1343.4|1342.2|19
1628602710000|2021-08-10 13:38:30|1343.6|1342.4|1343.2|1342|1343.8|1342.6|1343.2|1342|49
1628602720000|2021-08-10 13:38:40|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1342.6|1341.4|52
1628602730000|2021-08-10 13:38:50|1343.2|1342|1342.9|1341.7|1343.2|1342|1342.7|1341.5|25
1628602740000|2021-08-10 13:39:00|1342.7|1341.5|1343.4|1342.2|1343.4|1342.2|1342.4|1341.2|39
1628602750000|2021-08-10 13:39:10|1343.5|1342.3|1342.4|1341.2|1343.5|1342.3|1342.4|1341.2|50
1628602760000|2021-08-10 13:39:20|1342.3|1341.1|1342.2|1341|1342.3|1341.1|1342.1|1340.9|15
1628602770000|2021-08-10 13:39:30|1342.1|1340.9|1342.6|1341.4|1342.7|1341.5|1342.1|1340.9|17
1628602780000|2021-08-10 13:39:40|1342.7|1341.5|1342.9|1341.7|1342.9|1341.7|1342.6|1341.4|22
1628602790000|2021-08-10 13:39:50|1343|1341.8|1342.9|1341.7|1343.1|1341.9|1342.7|1341.5|21
1628602800000|2021-08-10 13:40:00|1342.7|1341.5|1343.2|1342|1343.2|1342|1342.7|1341.5|17
1628602810000|2021-08-10 13:40:10|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.5|1341.3|37
1628602820000|2021-08-10 13:40:20|1343.2|1342|1343.2|1342|1343.5|1342.3|1343.2|1342|33
1628602830000|2021-08-10 13:40:30|1343.1|1341.9|1343.5|1342.3|1343.6|1342.4|1343.1|1341.9|10
1628602840000|2021-08-10 13:40:40|1343.6|1342.4|1344.1|1342.9|1344.2|1343|1343.5|1342.3|22
1628602850000|2021-08-10 13:40:50|1344|1342.8|1343.9|1342.7|1344.2|1343|1343.5|1342.3|101
1628602860000|2021-08-10 13:41:00|1343.8|1342.6|1344.6|1343.4|1344.6|1343.4|1343.7|1342.5|43
1628602870000|2021-08-10 13:41:10|1344.5|1343.3|1344.2|1343|1344.7|1343.5|1344.2|1343|25
1628602880000|2021-08-10 13:41:20|1344.3|1343.1|1344.6|1343.4|1344.7|1343.5|1344.3|1343.1|37
1628602890000|2021-08-10 13:41:30|1344.5|1343.3|1344.7|1343.5|1344.7|1343.5|1344.5|1343.3|25
1628602900000|2021-08-10 13:41:40|1344.6|1343.4|1344.5|1343.3|1344.7|1343.5|1344.5|1343.3|13
1628602910000|2021-08-10 13:41:50|1344.6|1343.4|1344.9|1343.7|1344.9|1343.7|1344.6|1343.4|14
1628602920000|2021-08-10 13:42:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|97
1628602930000|2021-08-10 13:42:10|||||||||4
1628602940000|2021-08-10 13:42:20|1345.4|1344.2|1345.5|1344.3|1345.6|1344.4|1345.4|1344.2|34
1628602950000|2021-08-10 13:42:30|1345.4|1344.2|1345.5|1344.3|1345.7|1344.5|1345.3|1344.1|12
1628602960000|2021-08-10 13:42:40|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|9
1628602970000|2021-08-10 13:42:50|1345.5|1344.3|1345.2|1344|1345.5|1344.3|1345.2|1344|46
1628602980000|2021-08-10 13:43:00|1345.1|1343.9|1344.9|1343.7|1345.1|1343.9|1344.7|1343.5|82
1628602990000|2021-08-10 13:43:10|1345.2|1344|1345.2|1344|1345.2|1344|1345|1343.8|48
1628603000000|2021-08-10 13:43:20|1345|1343.8|1345|1343.8|1345.4|1344.2|1345|1343.8|77
1628603010000|2021-08-10 13:43:30|1345.1|1343.9|1345.1|1343.9|1345.2|1344|1345.1|1343.9|7
1628603020000|2021-08-10 13:43:40|1345|1343.8|1345.1|1343.9|1345.2|1344|1344.9|1343.7|19
1628603030000|2021-08-10 13:43:50|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.6|1343.4|17
1628603040000|2021-08-10 13:44:00|1345|1343.8|1345.2|1344|1345.4|1344.2|1345|1343.8|73
1628603050000|2021-08-10 13:44:10|1345.4|1344.2|1345.1|1343.9|1345.4|1344.2|1345|1343.8|60
1628603060000|2021-08-10 13:44:20|1345.2|1344|1344.2|1343|1345.3|1344.1|1344.2|1343|66
1628603070000|2021-08-10 13:44:30|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.7|1342.5|36
1628603080000|2021-08-10 13:44:40|1343.8|1342.6|1342.7|1341.5|1343.9|1342.7|1342.7|1341.5|30
1628603090000|2021-08-10 13:44:50|1342.8|1341.6|1343|1341.8|1343|1341.8|1342.7|1341.5|41
1628603100000|2021-08-10 13:45:00|1342.6|1341.4|1343.4|1342.2|1343.4|1342.2|1342.4|1341.2|88
1628603110000|2021-08-10 13:45:10|1343.2|1342|1343|1341.8|1343.2|1342|1343|1341.8|20
1628603120000|2021-08-10 13:45:20|1343.2|1342|1343.2|1342|1343.2|1342|1343|1341.8|64
1628603130000|2021-08-10 13:45:30|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.2|1342|16
1628603140000|2021-08-10 13:45:40|1343.7|1342.5|1343|1341.8|1343.7|1342.5|1343|1341.8|33
1628603150000|2021-08-10 13:45:50|1343.2|1342|1342.5|1341.3|1343.2|1342|1342.5|1341.3|15
1628603160000|2021-08-10 13:46:00|1342.4|1341.2|1342.2|1341|1342.4|1341.2|1342.2|1341|94
1628603170000|2021-08-10 13:46:10|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|25
1628603180000|2021-08-10 13:46:20|1341.6|1340.4|1340.7|1339.5|1341.6|1340.4|1340.7|1339.5|65
1628603190000|2021-08-10 13:46:30|1340.5|1339.3|1341|1339.8|1341.1|1339.9|1340.5|1339.3|53
1628603200000|2021-08-10 13:46:40|1340.7|1339.5|1340.2|1339|1340.7|1339.5|1340.1|1338.9|123
1628603210000|2021-08-10 13:46:50|1340|1338.8|1339.9|1338.7|1340.2|1339|1339.9|1338.7|57
1628603220000|2021-08-10 13:47:00|1340.9|1339.7|1340|1338.8|1340.9|1339.7|1340|1338.8|81
1628603230000|2021-08-10 13:47:10|1340.1|1338.9|1340.4|1339.2|1340.4|1339.2|1340.1|1338.9|21
1628603240000|2021-08-10 13:47:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1339.9|1338.7|71
1628603250000|2021-08-10 13:47:30|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|55
1628603260000|2021-08-10 13:47:40|1339.9|1338.7|1340.1|1338.9|1340.1|1338.9|1339.9|1338.7|24
1628603270000|2021-08-10 13:47:50|1340|1338.8|1339.8|1338.6|1340.2|1339|1339.8|1338.6|25
1628603280000|2021-08-10 13:48:00|1339.7|1338.5|1340.6|1339.4|1341|1339.8|1339.7|1338.5|88
1628603290000|2021-08-10 13:48:10|1340.7|1339.5|1341.4|1340.2|1341.4|1340.2|1340.7|1339.5|14
1628603300000|2021-08-10 13:48:20|1341.3|1340.1|1341|1339.8|1341.3|1340.1|1341|1339.8|12
1628603310000|2021-08-10 13:48:30|1341.1|1339.9|1341.3|1340.1|1341.3|1340.1|1341.1|1339.9|5
1628603320000|2021-08-10 13:48:40|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.1|1339.9|13
1628603330000|2021-08-10 13:48:50|1341.2|1340|1341.6|1340.4|1341.6|1340.4|1341.1|1339.9|12
1628603340000|2021-08-10 13:49:00|1341.5|1340.3|1341.5|1340.3|1341.8|1340.6|1341.4|1340.2|20
1628603350000|2021-08-10 13:49:10|1341.6|1340.4|1341.7|1340.5|1341.8|1340.6|1341.6|1340.4|0
1628603360000|2021-08-10 13:49:20|1341.8|1340.6|1341.4|1340.2|1341.8|1340.6|1341.3|1340.1|13
1628603370000|2021-08-10 13:49:30|1341.3|1340.1|1341.8|1340.6|1342|1340.8|1341.3|1340.1|34
1628603380000|2021-08-10 13:49:40|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|12
1628603390000|2021-08-10 13:49:50|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|0
1628603400000|2021-08-10 13:50:00|1342.2|1341|1343|1341.8|1343|1341.8|1342.1|1340.9|32
1628603410000|2021-08-10 13:50:10|1342.8|1341.6|1343|1341.8|1343|1341.8|1342.6|1341.4|11
1628603420000|2021-08-10 13:50:20|1342.9|1341.7|1343.1|1341.9|1343.2|1342|1342.8|1341.6|30
1628603430000|2021-08-10 13:50:30|1343|1341.8|1343.6|1342.4|1343.7|1342.5|1343|1341.8|53
1628603440000|2021-08-10 13:50:40|1343.5|1342.3|1343|1341.8|1343.6|1342.4|1343|1341.8|36
1628603450000|2021-08-10 13:50:50|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343|1341.8|9
1628603460000|2021-08-10 13:51:00|1342.9|1341.7|1342.5|1341.3|1342.9|1341.7|1342.5|1341.3|55
1628603470000|2021-08-10 13:51:10|||||||||2
1628603480000|2021-08-10 13:51:20|1342.3|1341.1|1342.6|1341.4|1342.7|1341.5|1342.3|1341.1|62
1628603490000|2021-08-10 13:51:30|1342.7|1341.5|1342.3|1341.1|1342.7|1341.5|1342.3|1341.1|15
1628603500000|2021-08-10 13:51:40|1342.1|1340.9|1341.9|1340.7|1342.2|1341|1341.8|1340.6|14
1628603510000|2021-08-10 13:51:50|1341.8|1340.6|1341.5|1340.3|1342|1340.8|1341.5|1340.3|19
1628603520000|2021-08-10 13:52:00|1341.3|1340.1|1341.2|1340|1341.4|1340.2|1341|1339.8|24
1628603530000|2021-08-10 13:52:10|1341|1339.8|1341.3|1340.1|1341.3|1340.1|1341|1339.8|18
1628603540000|2021-08-10 13:52:20|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|17
1628603550000|2021-08-10 13:52:30|1341.5|1340.3|1341.3|1340.1|1341.7|1340.5|1341.3|1340.1|9
1628603560000|2021-08-10 13:52:40|1341.4|1340.2|1341.5|1340.3|1341.6|1340.4|1341.4|1340.2|17
1628603570000|2021-08-10 13:52:50|1341.6|1340.4|1341.1|1339.9|1341.7|1340.5|1341|1339.8|33
1628603580000|2021-08-10 13:53:00|1341.2|1340|1341.6|1340.4|1341.6|1340.4|1341.1|1339.9|23
1628603590000|2021-08-10 13:53:10|1341.5|1340.3|1341.1|1339.9|1341.5|1340.3|1341.1|1339.9|13
1628603600000|2021-08-10 13:53:20|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|0
1628603610000|2021-08-10 13:53:30|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|4
1628603620000|2021-08-10 13:53:40|1341.1|1339.9|1341.3|1340.1|1341.3|1340.1|1340.9|1339.7|14
1628603630000|2021-08-10 13:53:50|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|6
1628603640000|2021-08-10 13:54:00|1341.3|1340.1|1341|1339.8|1341.5|1340.3|1341|1339.8|28
1628603650000|2021-08-10 13:54:10|1340.9|1339.7|1340.8|1339.6|1341|1339.8|1340.8|1339.6|6
1628603660000|2021-08-10 13:54:20|1340.6|1339.4|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|54
1628603670000|2021-08-10 13:54:30|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340|1338.8|29
1628603680000|2021-08-10 13:54:40|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|27
1628603690000|2021-08-10 13:54:50|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.8|1338.6|7
1628603700000|2021-08-10 13:55:00|1340.2|1339|1340.5|1339.3|1340.7|1339.5|1340.1|1338.9|44
1628603710000|2021-08-10 13:55:10|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|27
1628603720000|2021-08-10 13:55:20|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|18
1628603730000|2021-08-10 13:55:30|1340.6|1339.4|1341|1339.8|1341|1339.8|1340.6|1339.4|17
1628603740000|2021-08-10 13:55:40|1341.1|1339.9|1341.3|1340.1|1341.4|1340.2|1341.1|1339.9|13
1628603750000|2021-08-10 13:55:50|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|12
1628603760000|2021-08-10 13:56:00|1341.4|1340.2|1341.5|1340.3|1341.7|1340.5|1341.4|1340.2|20
1628603770000|2021-08-10 13:56:10|||||||||13
1628603780000|2021-08-10 13:56:20|1341.3|1340.1|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|21
1628603790000|2021-08-10 13:56:30|1341.5|1340.3|1341.9|1340.7|1341.9|1340.7|1341.5|1340.3|10
1628603800000|2021-08-10 13:56:40|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|1
1628603810000|2021-08-10 13:56:50|1341.8|1340.6|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|5
1628603820000|2021-08-10 13:57:00|1341.9|1340.7|1342.7|1341.5|1342.7|1341.5|1341.9|1340.7|82
1628603830000|2021-08-10 13:57:10|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|20
1628603840000|2021-08-10 13:57:20|||||||||28
1628603850000|2021-08-10 13:57:30|1343|1341.8|1342.8|1341.6|1343|1341.8|1342.8|1341.6|27
1628603860000|2021-08-10 13:57:40|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|32
1628603870000|2021-08-10 13:57:50|1342.7|1341.5|1342.5|1341.3|1342.7|1341.5|1342.3|1341.1|117
1628603880000|2021-08-10 13:58:00|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|5
1628603890000|2021-08-10 13:58:10|1342.8|1341.6|1343.1|1341.9|1343.1|1341.9|1342.8|1341.6|10
1628603900000|2021-08-10 13:58:20|1343.2|1342|1343|1341.8|1343.3|1342.1|1343|1341.8|26
1628603910000|2021-08-10 13:58:30|1343.3|1342.1|1343.5|1342.3|1343.5|1342.3|1343.3|1342.1|5
1628603920000|2021-08-10 13:58:40|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.6|1342.4|10
1628603930000|2021-08-10 13:58:50|1343.6|1342.4|1343.3|1342.1|1343.6|1342.4|1343.3|1342.1|3
1628603940000|2021-08-10 13:59:00|1343.5|1342.3|1343.1|1341.9|1343.5|1342.3|1343.1|1341.9|17
1628603950000|2021-08-10 13:59:10|1343|1341.8|1342.4|1341.2|1343.1|1341.9|1342.4|1341.2|26
1628603960000|2021-08-10 13:59:20|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.1|1340.9|5
1628603970000|2021-08-10 13:59:30|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|14
1628603980000|2021-08-10 13:59:40|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|22
1628603990000|2021-08-10 13:59:50|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|10
1628604000000|2021-08-10 14:00:00|1342.9|1341.7|1342.3|1341.1|1343|1341.8|1342.3|1341.1|43
1628604010000|2021-08-10 14:00:10|1342.5|1341.3|1342.4|1341.2|1342.6|1341.4|1342.3|1341.1|17
1628604020000|2021-08-10 14:00:20|1342.1|1340.9|1342.3|1341.1|1342.4|1341.2|1342|1340.8|8
1628604030000|2021-08-10 14:00:30|1342.2|1341|1342.5|1341.3|1342.5|1341.3|1342.1|1340.9|5
1628604040000|2021-08-10 14:00:40|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|7
1628604050000|2021-08-10 14:00:50|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|9
1628604060000|2021-08-10 14:01:00|1342.3|1341.1|1341.6|1340.4|1342.4|1341.2|1341.6|1340.4|57
1628604070000|2021-08-10 14:01:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|14
1628604080000|2021-08-10 14:01:20|1341.4|1340.2|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|13
1628604090000|2021-08-10 14:01:30|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|3
1628604100000|2021-08-10 14:01:40|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|7
1628604110000|2021-08-10 14:01:50|1341.1|1339.9|1341.5|1340.3|1341.5|1340.3|1341.1|1339.9|30
1628604120000|2021-08-10 14:02:00|1341.6|1340.4|1340.8|1339.6|1341.6|1340.4|1340.6|1339.4|40
1628604130000|2021-08-10 14:02:10|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|4
1628604140000|2021-08-10 14:02:20|1341|1339.8|1341.3|1340.1|1341.3|1340.1|1341|1339.8|19
1628604150000|2021-08-10 14:02:30|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|5
1628604160000|2021-08-10 14:02:40|1341.1|1339.9|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|15
1628604170000|2021-08-10 14:02:50|1341|1339.8|1341.1|1339.9|1341.2|1340|1341|1339.8|7
1628604180000|2021-08-10 14:03:00|1341|1339.8|1341.3|1340.1|1341.3|1340.1|1341|1339.8|5
1628604190000|2021-08-10 14:03:10|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|14
1628604200000|2021-08-10 14:03:20|1341|1339.8|1341|1339.8|1341.2|1340|1341|1339.8|15
1628604210000|2021-08-10 14:03:30|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|3
1628604220000|2021-08-10 14:03:40|1341.3|1340.1|1340.8|1339.6|1341.3|1340.1|1340.8|1339.6|8
1628604230000|2021-08-10 14:03:50|1340.9|1339.7|1340.7|1339.5|1341|1339.8|1340.7|1339.5|33
1628604240000|2021-08-10 14:04:00|1340.5|1339.3|1340.2|1339|1340.5|1339.3|1340.2|1339|82
1628604250000|2021-08-10 14:04:10|1340|1338.8|1339.7|1338.5|1340|1338.8|1339.7|1338.5|22
1628604260000|2021-08-10 14:04:20|||||||||35
1628604270000|2021-08-10 14:04:30|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|63
1628604280000|2021-08-10 14:04:40|||||||||4
1628604290000|2021-08-10 14:04:50|1339.4|1338.2|1339.1|1337.9|1339.4|1338.2|1339.1|1337.9|20
1628604300000|2021-08-10 14:05:00|1339.2|1338|1339.6|1338.4|1339.7|1338.5|1339|1337.8|25
1628604310000|2021-08-10 14:05:10|1339.5|1338.3|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|4
1628604320000|2021-08-10 14:05:20|1339.3|1338.1|1339|1337.8|1339.3|1338.1|1339|1337.8|14
1628604330000|2021-08-10 14:05:30|1338.8|1337.6|1338.9|1337.7|1339|1337.8|1338.8|1337.6|46
1628604340000|2021-08-10 14:05:40|1338.8|1337.6|1339.2|1338|1339.2|1338|1338.8|1337.6|54
1628604350000|2021-08-10 14:05:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|4
1628604360000|2021-08-10 14:06:00|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.8|1337.6|18
1628604370000|2021-08-10 14:06:10|1339|1337.8|1338.3|1337.1|1339|1337.8|1338.3|1337.1|73
1628604380000|2021-08-10 14:06:20|1338|1336.8|1338|1336.8|1338.2|1337|1338|1336.8|12
1628604390000|2021-08-10 14:06:30|1338.2|1337|1338.4|1337.2|1338.5|1337.3|1338.2|1337|14
1628604400000|2021-08-10 14:06:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.2|1337|4
1628604410000|2021-08-10 14:06:50|1338.4|1337.2|1338|1336.8|1338.4|1337.2|1338|1336.8|29
1628604420000|2021-08-10 14:07:00|1337.8|1336.6|1337.1|1335.9|1337.8|1336.6|1337|1335.8|303
1628604430000|2021-08-10 14:07:10|1337.4|1336.2|1337.3|1336.1|1337.5|1336.3|1337.3|1336.1|18
1628604440000|2021-08-10 14:07:20|1337.8|1336.6|1337.8|1336.6|1338|1336.8|1337.7|1336.5|26
1628604450000|2021-08-10 14:07:30|1338|1336.8|1338.2|1337|1338.2|1337|1337.8|1336.6|34
1628604460000|2021-08-10 14:07:40|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|18
1628604470000|2021-08-10 14:07:50|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|91
1628604480000|2021-08-10 14:08:00|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|5
1628604490000|2021-08-10 14:08:10|1338.7|1337.5|1339|1337.8|1339.2|1338|1338.7|1337.5|25
1628604500000|2021-08-10 14:08:20|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.5|1337.3|6
1628604510000|2021-08-10 14:08:30|1338.7|1337.5|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|4
1628604520000|2021-08-10 14:08:40|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|2
1628604530000|2021-08-10 14:08:50|1338.5|1337.3|1338.4|1337.2|1338.6|1337.4|1338.2|1337|50
1628604540000|2021-08-10 14:09:00|1338.3|1337.1|1337.9|1336.7|1338.4|1337.2|1337.9|1336.7|19
1628604550000|2021-08-10 14:09:10|1337.8|1336.6|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|4
1628604560000|2021-08-10 14:09:20|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|6
1628604570000|2021-08-10 14:09:30|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|8
1628604580000|2021-08-10 14:09:40|1338.1|1336.9|1337.9|1336.7|1338.3|1337.1|1337.9|1336.7|14
1628604590000|2021-08-10 14:09:50|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.8|1336.6|17
1628604600000|2021-08-10 14:10:00|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|5
1628604610000|2021-08-10 14:10:10|1338|1336.8|1338|1336.8|1338|1336.8|1337.8|1336.6|1
1628604620000|2021-08-10 14:10:20|1338.1|1336.9|1338.8|1337.6|1338.8|1337.6|1338.1|1336.9|16
1628604630000|2021-08-10 14:10:30|1338.9|1337.7|1338.8|1337.6|1339|1337.8|1338.7|1337.5|15
1628604640000|2021-08-10 14:10:40|1338.9|1337.7|1338.8|1337.6|1339|1337.8|1338.7|1337.5|4
1628604650000|2021-08-10 14:10:50|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.9|1337.7|4
1628604660000|2021-08-10 14:11:00|1339.3|1338.1|1339|1337.8|1339.3|1338.1|1339|1337.8|11
1628604670000|2021-08-10 14:11:10|1339.2|1338|1339.2|1338|1339.3|1338.1|1339.1|1337.9|2
1628604680000|2021-08-10 14:11:20|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339|1337.8|6
1628604690000|2021-08-10 14:11:30|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|4
1628604700000|2021-08-10 14:11:40|1339|1337.8|1339|1337.8|1339.1|1337.9|1338.9|1337.7|11
1628604710000|2021-08-10 14:11:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|1
1628604720000|2021-08-10 14:12:00|1339|1337.8|1338.5|1337.3|1339.3|1338.1|1338.5|1337.3|7
1628604730000|2021-08-10 14:12:10|1338.4|1337.2|1338.4|1337.2|1338.5|1337.3|1338.3|1337.1|9
1628604740000|2021-08-10 14:12:20|1338.5|1337.3|1338.7|1337.5|1338.8|1337.6|1338.5|1337.3|5
1628604750000|2021-08-10 14:12:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.4|1337.2|3
1628604760000|2021-08-10 14:12:40|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|9
1628604770000|2021-08-10 14:12:50|1339|1337.8|1339.4|1338.2|1339.6|1338.4|1339|1337.8|36
1628604780000|2021-08-10 14:13:00|1339.3|1338.1|1339|1337.8|1339.5|1338.3|1339|1337.8|10
1628604790000|2021-08-10 14:13:10|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|10
1628604800000|2021-08-10 14:13:20|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.8|1337.6|4
1628604810000|2021-08-10 14:13:30|1339|1337.8|1339|1337.8|1339|1337.8|1338.8|1337.6|4
1628604820000|2021-08-10 14:13:40|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|5
1628604830000|2021-08-10 14:13:50|1338.9|1337.7|1339.3|1338.1|1339.3|1338.1|1338.9|1337.7|4
1628604840000|2021-08-10 14:14:00|1339|1337.8|1338.9|1337.7|1339.2|1338|1338.9|1337.7|11
1628604850000|2021-08-10 14:14:10|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628604860000|2021-08-10 14:14:20|1339|1337.8|1339|1337.8|1339.1|1337.9|1339|1337.8|4
1628604870000|2021-08-10 14:14:30|1338.8|1337.6|1339.3|1338.1|1339.3|1338.1|1338.8|1337.6|8
1628604880000|2021-08-10 14:14:40|1339.2|1338|1338.8|1337.6|1339.3|1338.1|1338.8|1337.6|8
1628604890000|2021-08-10 14:14:50|1338.9|1337.7|1339|1337.8|1339.2|1338|1338.9|1337.7|2
1628604900000|2021-08-10 14:15:00|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1339|1337.8|5
1628604910000|2021-08-10 14:15:10|1339.4|1338.2|1339.5|1338.3|1339.7|1338.5|1339.4|1338.2|14
1628604920000|2021-08-10 14:15:20|1339.6|1338.4|1339.9|1338.7|1339.9|1338.7|1339.6|1338.4|22
1628604930000|2021-08-10 14:15:30|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.6|1338.4|5
1628604940000|2021-08-10 14:15:40|1339.8|1338.6|1339.3|1338.1|1339.8|1338.6|1339.2|1338|6
1628604950000|2021-08-10 14:15:50|1339.2|1338|1339.3|1338.1|1339.5|1338.3|1339.2|1338|11
1628604960000|2021-08-10 14:16:00|1339|1337.8|1339.3|1338.1|1339.3|1338.1|1339|1337.8|13
1628604970000|2021-08-10 14:16:10|1339.2|1338|1339.2|1338|1339.3|1338.1|1339.2|1338|4
1628604980000|2021-08-10 14:16:20|1339.3|1338.1|1339|1337.8|1339.3|1338.1|1339|1337.8|1
1628604990000|2021-08-10 14:16:30|1339.3|1338.1|1339.5|1338.3|1339.5|1338.3|1339.2|1338|15
1628605000000|2021-08-10 14:16:40|1339.4|1338.2|1339|1337.8|1339.4|1338.2|1339|1337.8|6
1628605010000|2021-08-10 14:16:50|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|23
1628605020000|2021-08-10 14:17:00|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|1
1628605030000|2021-08-10 14:17:10|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|13
1628605040000|2021-08-10 14:17:20|1339|1337.8|1339.5|1338.3|1339.5|1338.3|1339|1337.8|11
1628605050000|2021-08-10 14:17:30|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|68
1628605060000|2021-08-10 14:17:40|1339.8|1338.6|1339.9|1338.7|1340|1338.8|1339.8|1338.6|519
1628605070000|2021-08-10 14:17:50|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|8
1628605080000|2021-08-10 14:18:00|1339.9|1338.7|1339.9|1338.7|1340|1338.8|1339.7|1338.5|124
1628605090000|2021-08-10 14:18:10|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|4
1628605100000|2021-08-10 14:18:20|||||||||5
1628605110000|2021-08-10 14:18:30|1339.8|1338.6|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|0
1628605120000|2021-08-10 14:18:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|8
1628605130000|2021-08-10 14:18:50|||||||||1
1628605140000|2021-08-10 14:19:00|1340.5|1339.3|1340.9|1339.7|1340.9|1339.7|1340.5|1339.3|13
1628605150000|2021-08-10 14:19:10|1340.7|1339.5|1340.9|1339.7|1341.2|1340|1340.7|1339.5|67
1628605160000|2021-08-10 14:19:20|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|6
1628605170000|2021-08-10 14:19:30|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|2
1628605180000|2021-08-10 14:19:40|1341|1339.8|1341.2|1340|1341.2|1340|1340.9|1339.7|13
1628605190000|2021-08-10 14:19:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|8
1628605200000|2021-08-10 14:20:00|1341|1339.8|1341.2|1340|1341.2|1340|1340.9|1339.7|14
1628605210000|2021-08-10 14:20:10|||||||||1
1628605220000|2021-08-10 14:20:20|1341.4|1340.2|1341.7|1340.5|1341.7|1340.5|1341.4|1340.2|10
1628605230000|2021-08-10 14:20:30|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|17
1628605240000|2021-08-10 14:20:40|1341.5|1340.3|1341.6|1340.4|1341.7|1340.5|1341.4|1340.2|10
1628605250000|2021-08-10 14:20:50|1341.7|1340.5|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|3
1628605260000|2021-08-10 14:21:00|1341.8|1340.6|1341.4|1340.2|1341.8|1340.6|1341.4|1340.2|23
1628605270000|2021-08-10 14:21:10|1341.2|1340|1340.9|1339.7|1341.2|1340|1340.9|1339.7|39
1628605280000|2021-08-10 14:21:20|1341.2|1340|1341.2|1340|1341.4|1340.2|1341.2|1340|9
1628605290000|2021-08-10 14:21:30|1341.3|1340.1|1341.2|1340|1341.4|1340.2|1341.2|1340|8
1628605300000|2021-08-10 14:21:40|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1628605310000|2021-08-10 14:21:50|1341.7|1340.5|1341.3|1340.1|1341.7|1340.5|1341.3|1340.1|12
1628605320000|2021-08-10 14:22:00|1341.4|1340.2|1341.2|1340|1341.4|1340.2|1341.2|1340|3
1628605330000|2021-08-10 14:22:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|3
1628605340000|2021-08-10 14:22:20|1341.3|1340.1|1341.4|1340.2|1341.7|1340.5|1341.3|1340.1|8
1628605350000|2021-08-10 14:22:30|1341.6|1340.4|1341.1|1339.9|1341.6|1340.4|1340.9|1339.7|17
1628605360000|2021-08-10 14:22:40|1341.2|1340|1341.4|1340.2|1341.6|1340.4|1341.2|1340|15
1628605370000|2021-08-10 14:22:50|1341.3|1340.1|1341.1|1339.9|1341.4|1340.2|1341.1|1339.9|4
1628605380000|2021-08-10 14:23:00|1341.2|1340|1341.6|1340.4|1341.7|1340.5|1341.2|1340|5
1628605390000|2021-08-10 14:23:10|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.4|1340.2|4
1628605400000|2021-08-10 14:23:20|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|3
1628605410000|2021-08-10 14:23:30|1341.6|1340.4|1341.5|1340.3|1341.8|1340.6|1341.5|1340.3|3
1628605420000|2021-08-10 14:23:40|1341.6|1340.4|1341.9|1340.7|1341.9|1340.7|1341.4|1340.2|4
1628605430000|2021-08-10 14:23:50|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|4
1628605440000|2021-08-10 14:24:00|1342|1340.8|1342.4|1341.2|1342.4|1341.2|1342|1340.8|77
1628605450000|2021-08-10 14:24:10|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|9
1628605460000|2021-08-10 14:24:20|1342.9|1341.7|1342.7|1341.5|1342.9|1341.7|1342.7|1341.5|14
1628605470000|2021-08-10 14:24:30|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1628605480000|2021-08-10 14:24:40|||||||||3
1628605490000|2021-08-10 14:24:50|1342.7|1341.5|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|20
1628605500000|2021-08-10 14:25:00|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|10
1628605510000|2021-08-10 14:25:10|1342.4|1341.2|1342.4|1341.2|1342.6|1341.4|1342.1|1340.9|28
1628605520000|2021-08-10 14:25:20|1342.6|1341.4|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|5
1628605530000|2021-08-10 14:25:30|||||||||1
1628605540000|2021-08-10 14:25:40|1342.2|1341|1341.6|1340.4|1342.2|1341|1341.6|1340.4|31
1628605550000|2021-08-10 14:25:50|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.2|1340|18
1628605560000|2021-08-10 14:26:00|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.3|1340.1|8
1628605570000|2021-08-10 14:26:10|1341.5|1340.3|1341.4|1340.2|1341.7|1340.5|1341.4|1340.2|55
1628605580000|2021-08-10 14:26:20|1341.3|1340.1|1341.7|1340.5|1341.7|1340.5|1341.3|1340.1|9
1628605600000|2021-08-10 14:26:40|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|4
1628605610000|2021-08-10 14:26:50|1342.1|1340.9|1341.9|1340.7|1342.2|1341|1341.9|1340.7|6
1628605620000|2021-08-10 14:27:00|1342.1|1340.9|1342.6|1341.4|1342.7|1341.5|1342.1|1340.9|31
1628605630000|2021-08-10 14:27:10|1342.7|1341.5|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|15
1628605640000|2021-08-10 14:27:20|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|4
1628605650000|2021-08-10 14:27:30|1342.3|1341.1|1342.3|1341.1|1342.4|1341.2|1342.2|1341|6
1628605660000|2021-08-10 14:27:40|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|11
1628605670000|2021-08-10 14:27:50|1342.2|1341|1341.9|1340.7|1342.2|1341|1341.9|1340.7|13
1628605680000|2021-08-10 14:28:00|1342.2|1341|1341.9|1340.7|1342.2|1341|1341.9|1340.7|6
1628605690000|2021-08-10 14:28:10|1342|1340.8|1341.9|1340.7|1342.2|1341|1341.9|1340.7|9
1628605700000|2021-08-10 14:28:20|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|9
1628605710000|2021-08-10 14:28:30|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|4
1628605720000|2021-08-10 14:28:40|1341.9|1340.7|1341.7|1340.5|1341.9|1340.7|1341.7|1340.5|1
1628605730000|2021-08-10 14:28:50|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.2|1340|9
1628605740000|2021-08-10 14:29:00|1341.6|1340.4|1341.4|1340.2|1341.8|1340.6|1341.4|1340.2|8
1628605750000|2021-08-10 14:29:10|1341.2|1340|1340.8|1339.6|1341.2|1340|1340.8|1339.6|25
1628605760000|2021-08-10 14:29:20|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.8|1339.6|5
1628605770000|2021-08-10 14:29:30|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341|1339.8|5
1628605780000|2021-08-10 14:29:40|1341.2|1340|1341|1339.8|1341.2|1340|1340.9|1339.7|5
1628605790000|2021-08-10 14:29:50|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.5|1339.3|14
1628605800000|2021-08-10 14:30:00|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|9
1628605810000|2021-08-10 14:30:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|7
1628605820000|2021-08-10 14:30:20|1341.6|1340.4|1340.9|1339.7|1341.7|1340.5|1340.9|1339.7|104
1628605830000|2021-08-10 14:30:30|||||||||1
1628605840000|2021-08-10 14:30:40|1341.2|1340|1340.9|1339.7|1341.2|1340|1340.9|1339.7|85
1628605850000|2021-08-10 14:30:50|1340.7|1339.5|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|54
1628605860000|2021-08-10 14:31:00|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|29
1628605870000|2021-08-10 14:31:10|1340.7|1339.5|1340.8|1339.6|1340.9|1339.7|1340.7|1339.5|44
1628605880000|2021-08-10 14:31:20|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|12
1628605890000|2021-08-10 14:31:30|1341.4|1340.2|1341.8|1340.6|1341.9|1340.7|1341.4|1340.2|33
1628605900000|2021-08-10 14:31:40|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|7
1628605910000|2021-08-10 14:31:50|1342.1|1340.9|1342.1|1340.9|1342.3|1341.1|1342.1|1340.9|12
1628605920000|2021-08-10 14:32:00|1342.3|1341.1|1342.7|1341.5|1342.7|1341.5|1342.3|1341.1|6
1628605930000|2021-08-10 14:32:10|1342.3|1341.1|1342.3|1341.1|1342.4|1341.2|1342.1|1340.9|10
1628605940000|2021-08-10 14:32:20|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|7
1628605950000|2021-08-10 14:32:30|1342.2|1341|1342.2|1341|1342.3|1341.1|1342.2|1341|0
1628605960000|2021-08-10 14:32:40|1342.1|1340.9|1342.3|1341.1|1342.3|1341.1|1341.9|1340.7|18
1628605970000|2021-08-10 14:32:50|1342.2|1341|1342.4|1341.2|1342.4|1341.2|1342.2|1341|3
1628605980000|2021-08-10 14:33:00|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|2
1628605990000|2021-08-10 14:33:10|1342.6|1341.4|1342.5|1341.3|1342.7|1341.5|1342.4|1341.2|17
1628606000000|2021-08-10 14:33:20|1342.4|1341.2|1342.6|1341.4|1342.6|1341.4|1342.4|1341.2|12
1628606010000|2021-08-10 14:33:30|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|1
1628606020000|2021-08-10 14:33:40|1342.4|1341.2|1342.6|1341.4|1342.7|1341.5|1342.4|1341.2|1
1628606030000|2021-08-10 14:33:50|1342.7|1341.5|1342.3|1341.1|1342.7|1341.5|1342.2|1341|19
1628606040000|2021-08-10 14:34:00|1342.4|1341.2|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|14
1628606050000|2021-08-10 14:34:10|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342.2|1341|10
1628606060000|2021-08-10 14:34:20|1342.2|1341|1342.4|1341.2|1342.4|1341.2|1342.2|1341|1
1628606080000|2021-08-10 14:34:40|1342.3|1341.1|1342.2|1341|1342.3|1341.1|1341.9|1340.7|12
1628606090000|2021-08-10 14:34:50|1342.1|1340.9|1341.7|1340.5|1342.2|1341|1341.7|1340.5|10
1628606100000|2021-08-10 14:35:00|1341.5|1340.3|1341.9|1340.7|1341.9|1340.7|1341.5|1340.3|12
1628606110000|2021-08-10 14:35:10|1342|1340.8|1342.2|1341|1342.2|1341|1342|1340.8|2
1628606120000|2021-08-10 14:35:20|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|5
1628606130000|2021-08-10 14:35:30|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.2|1341|10
1628606140000|2021-08-10 14:35:40|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342.2|1341|18
1628606150000|2021-08-10 14:35:50|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|2
1628606160000|2021-08-10 14:36:00|1342.4|1341.2|1342.6|1341.4|1342.6|1341.4|1342.4|1341.2|1
1628606170000|2021-08-10 14:36:10|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|17
1628606180000|2021-08-10 14:36:20|1342.6|1341.4|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|26
1628606190000|2021-08-10 14:36:30|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|3
1628606200000|2021-08-10 14:36:40|1342.4|1341.2|1341.7|1340.5|1342.4|1341.2|1341.7|1340.5|21
1628606210000|2021-08-10 14:36:50|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|3
1628606220000|2021-08-10 14:37:00|1341.3|1340.1|1340.9|1339.7|1341.3|1340.1|1340.9|1339.7|10
1628606230000|2021-08-10 14:37:10|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|13
1628606240000|2021-08-10 14:37:20|1340.8|1339.6|1340.4|1339.2|1340.8|1339.6|1340.4|1339.2|9
1628606250000|2021-08-10 14:37:30|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|3
1628606260000|2021-08-10 14:37:40|1340.4|1339.2|1339.9|1338.7|1340.4|1339.2|1339.9|1338.7|12
1628606270000|2021-08-10 14:37:50|1340.1|1338.9|1340.2|1339|1340.2|1339|1339.9|1338.7|7
1628606280000|2021-08-10 14:38:00|1340.3|1339.1|1340.2|1339|1340.4|1339.2|1340.2|1339|5
1628606290000|2021-08-10 14:38:10|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|15
1628606300000|2021-08-10 14:38:20|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|1
1628606310000|2021-08-10 14:38:30|||||||||5
1628606320000|2021-08-10 14:38:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|8
1628606330000|2021-08-10 14:38:50|||||||||2
1628606340000|2021-08-10 14:39:00|1339.7|1338.5|1339.2|1338|1339.7|1338.5|1338.9|1337.7|31
1628606350000|2021-08-10 14:39:10|||||||||1
1628606360000|2021-08-10 14:39:20|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|16
1628606370000|2021-08-10 14:39:30|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|6
1628606380000|2021-08-10 14:39:40|||||||||2
1628606400000|2021-08-10 14:40:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|9
1628606410000|2021-08-10 14:40:10|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|8
1628606420000|2021-08-10 14:40:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|6
1628606430000|2021-08-10 14:40:30|||||||||5
1628606440000|2021-08-10 14:40:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|5
1628606450000|2021-08-10 14:40:50|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|9
1628606470000|2021-08-10 14:41:10|||||||||1
1628606480000|2021-08-10 14:41:20|||||||||1
1628606490000|2021-08-10 14:41:30|1339.8|1338.6|1339.4|1338.2|1339.8|1338.6|1339.4|1338.2|22
1628606500000|2021-08-10 14:41:40|||||||||16
1628606520000|2021-08-10 14:42:00|1339.7|1338.5|1338.9|1337.7|1339.7|1338.5|1338.9|1337.7|44
1628606530000|2021-08-10 14:42:10|1338.8|1337.6|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|10
1628606540000|2021-08-10 14:42:20|1338.4|1337.2|1338.9|1337.7|1338.9|1337.7|1338.4|1337.2|17
1628606550000|2021-08-10 14:42:30|||||||||4
1628606560000|2021-08-10 14:42:40|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|21
1628606570000|2021-08-10 14:42:50|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.7|1337.5|19
1628606580000|2021-08-10 14:43:00|1339|1337.8|1339.2|1338|1339.2|1338|1338.9|1337.7|7
1628606590000|2021-08-10 14:43:10|1339.1|1337.9|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|7
1628606600000|2021-08-10 14:43:20|1339|1337.8|1339.1|1337.9|1339.2|1338|1339|1337.8|8
1628606610000|2021-08-10 14:43:30|1339.2|1338|1338.8|1337.6|1339.2|1338|1338.8|1337.6|8
1628606620000|2021-08-10 14:43:40|1338.9|1337.7|1339|1337.8|1339.1|1337.9|1338.9|1337.7|10
1628606630000|2021-08-10 14:43:50|1338.9|1337.7|1339.4|1338.2|1339.4|1338.2|1338.8|1337.6|15
1628606640000|2021-08-10 14:44:00|1339.6|1338.4|1339.9|1338.7|1339.9|1338.7|1339.6|1338.4|15
1628606650000|2021-08-10 14:44:10|||||||||1
1628606660000|2021-08-10 14:44:20|||||||||5
1628606670000|2021-08-10 14:44:30|1339.7|1338.5|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|46
1628606680000|2021-08-10 14:44:40|||||||||3
1628606690000|2021-08-10 14:44:50|1339.8|1338.6|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|16
1628606700000|2021-08-10 14:45:00|1339.9|1338.7|1340.2|1339|1340.2|1339|1339.9|1338.7|17
1628606710000|2021-08-10 14:45:10|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|31
1628606720000|2021-08-10 14:45:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1628606730000|2021-08-10 14:45:30|1340.3|1339.1|1339.9|1338.7|1340.3|1339.1|1339.9|1338.7|10
1628606740000|2021-08-10 14:45:40|1339.8|1338.6|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|14
1628606750000|2021-08-10 14:45:50|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|2
1628606760000|2021-08-10 14:46:00|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|9
1628606770000|2021-08-10 14:46:10|||||||||1
1628606780000|2021-08-10 14:46:20|||||||||6
1628606790000|2021-08-10 14:46:30|1339.9|1338.7|1339.4|1338.2|1339.9|1338.7|1339.4|1338.2|22
1628606800000|2021-08-10 14:46:40|1339.2|1338|1339.2|1338|1339.4|1338.2|1339.2|1338|24
1628606810000|2021-08-10 14:46:50|1339.1|1337.9|1338.9|1337.7|1339.2|1338|1338.9|1337.7|8
1628606820000|2021-08-10 14:47:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|6
1628606830000|2021-08-10 14:47:10|1338.9|1337.7|1339.1|1337.9|1339.1|1337.9|1338.9|1337.7|19
1628606840000|2021-08-10 14:47:20|1339.2|1338|1338.9|1337.7|1339.4|1338.2|1338.9|1337.7|26
1628606850000|2021-08-10 14:47:30|||||||||4
1628606860000|2021-08-10 14:47:40|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|13
1628606870000|2021-08-10 14:47:50|1338.8|1337.6|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|4
1628606880000|2021-08-10 14:48:00|||||||||3
1628606890000|2021-08-10 14:48:10|||||||||1
1628606900000|2021-08-10 14:48:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|7
1628606910000|2021-08-10 14:48:30|1339|1337.8|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|5
1628606920000|2021-08-10 14:48:40|||||||||5
1628606930000|2021-08-10 14:48:50|||||||||2
1628606940000|2021-08-10 14:49:00|1339|1337.8|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|11
1628606950000|2021-08-10 14:49:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|30
1628606960000|2021-08-10 14:49:20|||||||||3
1628606970000|2021-08-10 14:49:30|1339.4|1338.2|1339.6|1338.4|1339.6|1338.4|1339.4|1338.2|21
1628606980000|2021-08-10 14:49:40|1339.5|1338.3|1338.9|1337.7|1339.5|1338.3|1338.9|1337.7|25
1628606990000|2021-08-10 14:49:50|||||||||2
1628607000000|2021-08-10 14:50:00|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|20
1628607010000|2021-08-10 14:50:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|28
1628607020000|2021-08-10 14:50:20|1338.8|1337.6|1339.4|1338.2|1339.4|1338.2|1338.8|1337.6|18
1628607040000|2021-08-10 14:50:40|1339.5|1338.3|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|18
1628607050000|2021-08-10 14:50:50|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|6
1628607060000|2021-08-10 14:51:00|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.4|1338.2|42
1628607070000|2021-08-10 14:51:10|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|1
1628607080000|2021-08-10 14:51:20|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|11
1628607090000|2021-08-10 14:51:30|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|11
1628607100000|2021-08-10 14:51:40|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|7
1628607110000|2021-08-10 14:51:50|1339.6|1338.4|1339.8|1338.6|1339.8|1338.6|1339.5|1338.3|37
1628607120000|2021-08-10 14:52:00|1339.7|1338.5|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|3
1628607130000|2021-08-10 14:52:10|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|20
1628607140000|2021-08-10 14:52:20|1340|1338.8|1339.7|1338.5|1340.1|1338.9|1339.7|1338.5|5
1628607150000|2021-08-10 14:52:30|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|3
1628607160000|2021-08-10 14:52:40|1339.8|1338.6|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|9
1628607170000|2021-08-10 14:52:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628607180000|2021-08-10 14:53:00|1339.4|1338.2|1339.6|1338.4|1339.8|1338.6|1339.4|1338.2|9
1628607190000|2021-08-10 14:53:10|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|0
1628607200000|2021-08-10 14:53:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628607210000|2021-08-10 14:53:30|1339.8|1338.6|1339.4|1338.2|1339.8|1338.6|1339.4|1338.2|9
1628607220000|2021-08-10 14:53:40|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|16
1628607230000|2021-08-10 14:53:50|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|4
1628607240000|2021-08-10 14:54:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1
1628607250000|2021-08-10 14:54:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|1
1628607260000|2021-08-10 14:54:20|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|4
1628607270000|2021-08-10 14:54:30|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|3
1628607280000|2021-08-10 14:54:40|||||||||3
1628607290000|2021-08-10 14:54:50|1339.6|1338.4|1339.8|1338.6|1339.8|1338.6|1339.6|1338.4|2
1628607300000|2021-08-10 14:55:00|1339.9|1338.7|1340.1|1338.9|1340.2|1339|1339.9|1338.7|11
1628607310000|2021-08-10 14:55:10|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|8
1628607320000|2021-08-10 14:55:20|1339.9|1338.7|1339.9|1338.7|1340|1338.8|1339.9|1338.7|7
1628607330000|2021-08-10 14:55:30|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|3
1628607340000|2021-08-10 14:55:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|8
1628607360000|2021-08-10 14:56:00|||||||||1
1628607370000|2021-08-10 14:56:10|||||||||3
1628607380000|2021-08-10 14:56:20|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|10
1628607390000|2021-08-10 14:56:30|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|5
1628607400000|2021-08-10 14:56:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|3
1628607410000|2021-08-10 14:56:50|||||||||2
1628607420000|2021-08-10 14:57:00|1340.6|1339.4|1340.9|1339.7|1340.9|1339.7|1340.6|1339.4|19
1628607430000|2021-08-10 14:57:10|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|15
1628607440000|2021-08-10 14:57:20|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|2
1628607450000|2021-08-10 14:57:30|||||||||6
1628607460000|2021-08-10 14:57:40|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|10
1628607470000|2021-08-10 14:57:50|||||||||1
1628607480000|2021-08-10 14:58:00|||||||||2
1628607490000|2021-08-10 14:58:10|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|8
1628607500000|2021-08-10 14:58:20|1340.1|1338.9|1340.4|1339.2|1340.4|1339.2|1340.1|1338.9|10
1628607510000|2021-08-10 14:58:30|||||||||6
1628607520000|2021-08-10 14:58:40|||||||||4
1628607530000|2021-08-10 14:58:50|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|2
1628607540000|2021-08-10 14:59:00|1340.7|1339.5|1340.2|1339|1340.7|1339.5|1340.2|1339|23
1628607550000|2021-08-10 14:59:10|1340.4|1339.2|1340.7|1339.5|1340.7|1339.5|1340.4|1339.2|52
1628607560000|2021-08-10 14:59:20|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.3|1339.1|12
1628607570000|2021-08-10 14:59:30|||||||||4
1628607580000|2021-08-10 14:59:40|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.3|1339.1|13
1628607600000|2021-08-10 15:00:00|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|9
1628607610000|2021-08-10 15:00:10|1340.5|1339.3|1340.9|1339.7|1340.9|1339.7|1340.5|1339.3|16
1628607620000|2021-08-10 15:00:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|2
1628607630000|2021-08-10 15:00:30|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|23
1628607650000|2021-08-10 15:00:50|||||||||2
1628607660000|2021-08-10 15:01:00|||||||||7
1628607670000|2021-08-10 15:01:10|||||||||1
1628607680000|2021-08-10 15:01:20|||||||||14
1628607690000|2021-08-10 15:01:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|6
1628607700000|2021-08-10 15:01:40|1340.7|1339.5|1340.2|1339|1340.7|1339.5|1340.2|1339|16
1628607710000|2021-08-10 15:01:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|19
1628607720000|2021-08-10 15:02:00|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|10
1628607740000|2021-08-10 15:02:20|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|7
1628607750000|2021-08-10 15:02:30|1340.3|1339.1|1339.8|1338.6|1340.3|1339.1|1339.8|1338.6|27
1628607760000|2021-08-10 15:02:40|1339.7|1338.5|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|4
1628607770000|2021-08-10 15:02:50|1339.7|1338.5|1339.4|1338.2|1339.7|1338.5|1339.4|1338.2|17
1628607780000|2021-08-10 15:03:00|||||||||3
1628607790000|2021-08-10 15:03:10|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|40
1628607800000|2021-08-10 15:03:20|1339.7|1338.5|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|9
1628607810000|2021-08-10 15:03:30|1339.7|1338.5|1340.2|1339|1340.2|1339|1339.7|1338.5|19
1628607820000|2021-08-10 15:03:40|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|10
1628607830000|2021-08-10 15:03:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|4
1628607840000|2021-08-10 15:04:00|1340.3|1339.1|1340.8|1339.6|1340.9|1339.7|1340.3|1339.1|40
1628607850000|2021-08-10 15:04:10|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|3
1628607860000|2021-08-10 15:04:20|1340.6|1339.4|1340.2|1339|1340.6|1339.4|1340.2|1339|9
1628607870000|2021-08-10 15:04:30|1340|1338.8|1340.1|1338.9|1340.2|1339|1340|1338.8|12
1628607880000|2021-08-10 15:04:40|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|0
1628607900000|2021-08-10 15:05:00|1340|1338.8|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|5
1628607910000|2021-08-10 15:05:10|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|4
1628607920000|2021-08-10 15:05:20|1340.1|1338.9|1340.2|1339|1340.2|1339|1339.9|1338.7|8
1628607930000|2021-08-10 15:05:30|||||||||9
1628607940000|2021-08-10 15:05:40|||||||||1
1628607950000|2021-08-10 15:05:50|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|13
1628607960000|2021-08-10 15:06:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1628607970000|2021-08-10 15:06:10|||||||||9
1628607980000|2021-08-10 15:06:20|||||||||4
1628608000000|2021-08-10 15:06:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|13
1628608010000|2021-08-10 15:06:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628608020000|2021-08-10 15:07:00|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|32
1628608030000|2021-08-10 15:07:10|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|13
1628608040000|2021-08-10 15:07:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|7
1628608050000|2021-08-10 15:07:30|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|4
1628608060000|2021-08-10 15:07:40|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|6
1628608070000|2021-08-10 15:07:50|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.6|1338.4|11
1628608080000|2021-08-10 15:08:00|1339.5|1338.3|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|5
1628608090000|2021-08-10 15:08:10|1339.4|1338.2|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|49
1628608100000|2021-08-10 15:08:20|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|7
1628608110000|2021-08-10 15:08:30|1339.4|1338.2|1339.6|1338.4|1339.7|1338.5|1339.4|1338.2|8
1628608120000|2021-08-10 15:08:40|1339.7|1338.5|1339.4|1338.2|1339.7|1338.5|1339.4|1338.2|12
1628608130000|2021-08-10 15:08:50|||||||||3
1628608140000|2021-08-10 15:09:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|6
1628608150000|2021-08-10 15:09:10|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|6
1628608170000|2021-08-10 15:09:30|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|5
1628608180000|2021-08-10 15:09:40|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|3
1628608190000|2021-08-10 15:09:50|||||||||5
1628608200000|2021-08-10 15:10:00|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.2|1339|26
1628608210000|2021-08-10 15:10:10|1340.1|1338.9|1339.7|1338.5|1340.1|1338.9|1339.7|1338.5|5
1628608220000|2021-08-10 15:10:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|18
1628608240000|2021-08-10 15:10:40|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|12
1628608250000|2021-08-10 15:10:50|||||||||6
1628608260000|2021-08-10 15:11:00|1340|1338.8|1340.1|1338.9|1340.3|1339.1|1339.9|1338.7|20
1628608270000|2021-08-10 15:11:10|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.2|1339|2
1628608280000|2021-08-10 15:11:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|5
1628608290000|2021-08-10 15:11:30|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.2|1339|1
1628608300000|2021-08-10 15:11:40|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|35
1628608310000|2021-08-10 15:11:50|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|2
1628608320000|2021-08-10 15:12:00|1340|1338.8|1340.6|1339.4|1340.6|1339.4|1340|1338.8|8
1628608330000|2021-08-10 15:12:10|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|8
1628608350000|2021-08-10 15:12:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1
1628608360000|2021-08-10 15:12:40|||||||||11
1628608370000|2021-08-10 15:12:50|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|19
1628608380000|2021-08-10 15:13:00|1340.5|1339.3|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|26
1628608390000|2021-08-10 15:13:10|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|20
1628608400000|2021-08-10 15:13:20|1340.5|1339.3|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|12
1628608410000|2021-08-10 15:13:30|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.4|1339.2|8
1628608420000|2021-08-10 15:13:40|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|5
1628608430000|2021-08-10 15:13:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1628608440000|2021-08-10 15:14:00|1340.9|1339.7|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|10
1628608450000|2021-08-10 15:14:10|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|10
1628608470000|2021-08-10 15:14:30|||||||||7
1628608480000|2021-08-10 15:14:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|6
1628608490000|2021-08-10 15:14:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|9
1628608500000|2021-08-10 15:15:00|1340.8|1339.6|1341|1339.8|1341|1339.8|1340.8|1339.6|10
1628608510000|2021-08-10 15:15:10|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1628608520000|2021-08-10 15:15:20|||||||||1
1628608530000|2021-08-10 15:15:30|||||||||29
1628608540000|2021-08-10 15:15:40|||||||||1
1628608550000|2021-08-10 15:15:50|1341.1|1339.9|1340.9|1339.7|1341.2|1340|1340.9|1339.7|11
1628608560000|2021-08-10 15:16:00|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1340.9|1339.7|4
1628608570000|2021-08-10 15:16:10|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|22
1628608580000|2021-08-10 15:16:20|||||||||2
1628608600000|2021-08-10 15:16:40|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.9|1339.7|9
1628608610000|2021-08-10 15:16:50|||||||||1
1628608620000|2021-08-10 15:17:00|1341.3|1340.1|1341.7|1340.5|1341.8|1340.6|1341.3|1340.1|16
1628608630000|2021-08-10 15:17:10|1341.9|1340.7|1341.7|1340.5|1341.9|1340.7|1341.7|1340.5|16
1628608640000|2021-08-10 15:17:20|||||||||24
1628608650000|2021-08-10 15:17:30|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|12
1628608660000|2021-08-10 15:17:40|1342.2|1341|1342.1|1340.9|1342.2|1341|1341.9|1340.7|56
1628608670000|2021-08-10 15:17:50|1342.2|1341|1342.1|1340.9|1342.2|1341|1341.9|1340.7|34
1628608680000|2021-08-10 15:18:00|1341.9|1340.7|1342.2|1341|1342.2|1341|1341.9|1340.7|5
1628608690000|2021-08-10 15:18:10|1342.4|1341.2|1342.1|1340.9|1342.4|1341.2|1342.1|1340.9|41
1628608700000|2021-08-10 15:18:20|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1628608710000|2021-08-10 15:18:30|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|9
1628608720000|2021-08-10 15:18:40|1342.3|1341.1|1342|1340.8|1342.3|1341.1|1342|1340.8|13
1628608730000|2021-08-10 15:18:50|1341.9|1340.7|1342.2|1341|1342.2|1341|1341.9|1340.7|7
1628608740000|2021-08-10 15:19:00|||||||||6
1628608750000|2021-08-10 15:19:10|1342.1|1340.9|1341.9|1340.7|1342.1|1340.9|1341.9|1340.7|15
1628608760000|2021-08-10 15:19:20|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.4|1340.2|25
1628608770000|2021-08-10 15:19:30|1341.6|1340.4|1341.9|1340.7|1341.9|1340.7|1341.5|1340.3|10
1628608780000|2021-08-10 15:19:40|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|7
1628608790000|2021-08-10 15:19:50|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|35
1628608800000|2021-08-10 15:20:00|1342.1|1340.9|1342.1|1340.9|1342.2|1341|1342.1|1340.9|12
1628608810000|2021-08-10 15:20:10|1342.2|1341|1342.1|1340.9|1342.2|1341|1342.1|1340.9|10
1628608820000|2021-08-10 15:20:20|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|3
1628608830000|2021-08-10 15:20:30|1342.2|1341|1342.1|1340.9|1342.2|1341|1341.9|1340.7|8
1628608840000|2021-08-10 15:20:40|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|1
1628608850000|2021-08-10 15:20:50|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.9|1340.7|7
1628608860000|2021-08-10 15:21:00|1342|1340.8|1342|1340.8|1342.2|1341|1342|1340.8|11
1628608870000|2021-08-10 15:21:10|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342|1340.8|5
1628608880000|2021-08-10 15:21:20|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|3
1628608890000|2021-08-10 15:21:30|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342|1340.8|0
1628608900000|2021-08-10 15:21:40|1342|1340.8|1342|1340.8|1342.1|1340.9|1341.9|1340.7|11
1628608910000|2021-08-10 15:21:50|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|46
1628608920000|2021-08-10 15:22:00|1341.8|1340.6|1341.9|1340.7|1342.1|1340.9|1341.8|1340.6|38
1628608940000|2021-08-10 15:22:20|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.8|1340.6|29
1628608950000|2021-08-10 15:22:30|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|3
1628608960000|2021-08-10 15:22:40|1341.6|1340.4|1341.2|1340|1341.6|1340.4|1341.2|1340|13
1628608970000|2021-08-10 15:22:50|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.2|1340|4
1628608980000|2021-08-10 15:23:00|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1340.9|1339.7|14
1628608990000|2021-08-10 15:23:10|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|11
1628609010000|2021-08-10 15:23:30|1341.1|1339.9|1341.4|1340.2|1341.4|1340.2|1341.1|1339.9|10
1628609020000|2021-08-10 15:23:40|1341.5|1340.3|1340.9|1339.7|1341.5|1340.3|1340.9|1339.7|6
1628609030000|2021-08-10 15:23:50|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|23
1628609040000|2021-08-10 15:24:00|1340.8|1339.6|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|12
1628609050000|2021-08-10 15:24:10|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1
1628609060000|2021-08-10 15:24:20|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|21
1628609070000|2021-08-10 15:24:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|21
1628609080000|2021-08-10 15:24:40|||||||||3
1628609090000|2021-08-10 15:24:50|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|10
1628609100000|2021-08-10 15:25:00|||||||||15
1628609110000|2021-08-10 15:25:10|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|17
1628609120000|2021-08-10 15:25:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|5
1628609130000|2021-08-10 15:25:30|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|2
1628609140000|2021-08-10 15:25:40|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|5
1628609150000|2021-08-10 15:25:50|||||||||5
1628609160000|2021-08-10 15:26:00|1341.1|1339.9|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|10
1628609170000|2021-08-10 15:26:10|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.5|1339.3|11
1628609180000|2021-08-10 15:26:20|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|33
1628609190000|2021-08-10 15:26:30|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|7
1628609200000|2021-08-10 15:26:40|1340.6|1339.4|1340.4|1339.2|1340.8|1339.6|1340.4|1339.2|17
1628609210000|2021-08-10 15:26:50|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|6
1628609220000|2021-08-10 15:27:00|1340.7|1339.5|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|8
1628609230000|2021-08-10 15:27:10|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|28
1628609240000|2021-08-10 15:27:20|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.1|1338.9|2
1628609250000|2021-08-10 15:27:30|||||||||1
1628609260000|2021-08-10 15:27:40|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|4
1628609270000|2021-08-10 15:27:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628609280000|2021-08-10 15:28:00|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|6
1628609300000|2021-08-10 15:28:20|||||||||1
1628609320000|2021-08-10 15:28:40|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|5
1628609330000|2021-08-10 15:28:50|1340.4|1339.2|1340.1|1338.9|1340.4|1339.2|1340.1|1338.9|15
1628609340000|2021-08-10 15:29:00|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.2|1339|1
1628609350000|2021-08-10 15:29:10|||||||||1
1628609360000|2021-08-10 15:29:20|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|3
1628609370000|2021-08-10 15:29:30|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|2
1628609380000|2021-08-10 15:29:40|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|28
1628609390000|2021-08-10 15:29:50|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|6
1628609400000|2021-08-10 15:30:00|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.6|1338.4|18
1628609410000|2021-08-10 15:30:10|1340|1338.8|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|5
1628609420000|2021-08-10 15:30:20|1340.1|1338.9|1340.5|1339.3|1340.5|1339.3|1340.1|1338.9|12
1628609430000|2021-08-10 15:30:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1
1628609440000|2021-08-10 15:30:40|||||||||1
1628609460000|2021-08-10 15:31:00|1340.6|1339.4|1340.8|1339.6|1340.8|1339.6|1340.6|1339.4|17
1628609470000|2021-08-10 15:31:10|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|0
1628609490000|2021-08-10 15:31:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|2
1628609500000|2021-08-10 15:31:40|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1628609510000|2021-08-10 15:31:50|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|4
1628609520000|2021-08-10 15:32:00|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|8
1628609530000|2021-08-10 15:32:10|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|0
1628609540000|2021-08-10 15:32:20|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|3
1628609550000|2021-08-10 15:32:30|1340.6|1339.4|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|6
1628609560000|2021-08-10 15:32:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|2
1628609570000|2021-08-10 15:32:50|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|5
1628609590000|2021-08-10 15:33:10|1340.3|1339.1|1340|1338.8|1340.3|1339.1|1340|1338.8|8
1628609600000|2021-08-10 15:33:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628609620000|2021-08-10 15:33:40|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|47
1628609630000|2021-08-10 15:33:50|||||||||3
1628609640000|2021-08-10 15:34:00|1340|1338.8|1340.2|1339|1340.2|1339|1339.9|1338.7|23
1628609650000|2021-08-10 15:34:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|5
1628609660000|2021-08-10 15:34:20|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|6
1628609670000|2021-08-10 15:34:30|||||||||1
1628609680000|2021-08-10 15:34:40|||||||||12
1628609700000|2021-08-10 15:35:00|||||||||5
1628609710000|2021-08-10 15:35:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|2
1628609720000|2021-08-10 15:35:20|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|1
1628609730000|2021-08-10 15:35:30|||||||||1
1628609740000|2021-08-10 15:35:40|1340|1338.8|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|14
1628609750000|2021-08-10 15:35:50|||||||||1
1628609760000|2021-08-10 15:36:00|||||||||7
1628609780000|2021-08-10 15:36:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|19
1628609790000|2021-08-10 15:36:30|||||||||2
1628609800000|2021-08-10 15:36:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|4
1628609810000|2021-08-10 15:36:50|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|3
1628609820000|2021-08-10 15:37:00|1339.7|1338.5|1339.2|1338|1339.7|1338.5|1339.2|1338|26
1628609830000|2021-08-10 15:37:10|1339|1337.8|1339.1|1337.9|1339.3|1338.1|1339|1337.8|17
1628609840000|2021-08-10 15:37:20|||||||||10
1628609850000|2021-08-10 15:37:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|8
1628609860000|2021-08-10 15:37:40|||||||||1
1628609870000|2021-08-10 15:37:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|13
1628609880000|2021-08-10 15:38:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1
1628609890000|2021-08-10 15:38:10|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|4
1628609900000|2021-08-10 15:38:20|1338.7|1337.5|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|4
1628609910000|2021-08-10 15:38:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|15
1628609920000|2021-08-10 15:38:40|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|1
1628609930000|2021-08-10 15:38:50|||||||||13
1628609940000|2021-08-10 15:39:00|1338.6|1337.4|1338.9|1337.7|1338.9|1337.7|1338.6|1337.4|19
1628609950000|2021-08-10 15:39:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|7
1628609960000|2021-08-10 15:39:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|7
1628609970000|2021-08-10 15:39:30|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|3
1628609980000|2021-08-10 15:39:40|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|5
1628609990000|2021-08-10 15:39:50|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|0
1628610000000|2021-08-10 15:40:00|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1338.9|1337.7|16
1628610010000|2021-08-10 15:40:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|4
1628610020000|2021-08-10 15:40:20|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|20
1628610030000|2021-08-10 15:40:30|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.4|1338.2|9
1628610040000|2021-08-10 15:40:40|||||||||3
1628610050000|2021-08-10 15:40:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|3
1628610060000|2021-08-10 15:41:00|||||||||1
1628610070000|2021-08-10 15:41:10|||||||||2
1628610080000|2021-08-10 15:41:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|4
1628610090000|2021-08-10 15:41:30|1339.8|1338.6|1339.4|1338.2|1339.8|1338.6|1339.4|1338.2|4
1628610100000|2021-08-10 15:41:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|14
1628610110000|2021-08-10 15:41:50|||||||||3
1628610120000|2021-08-10 15:42:00|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|6
1628610130000|2021-08-10 15:42:10|||||||||5
1628610140000|2021-08-10 15:42:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|1
1628610160000|2021-08-10 15:42:40|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|6
1628610170000|2021-08-10 15:42:50|||||||||1
1628610180000|2021-08-10 15:43:00|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|5
1628610190000|2021-08-10 15:43:10|||||||||1
1628610200000|2021-08-10 15:43:20|||||||||1
1628610210000|2021-08-10 15:43:30|||||||||3
1628610220000|2021-08-10 15:43:40|||||||||4
1628610230000|2021-08-10 15:43:50|||||||||20
1628610250000|2021-08-10 15:44:10|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|6
1628610260000|2021-08-10 15:44:20|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|5
1628610270000|2021-08-10 15:44:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|4
1628610290000|2021-08-10 15:44:50|1339.8|1338.6|1339.4|1338.2|1339.8|1338.6|1339.4|1338.2|29
1628610300000|2021-08-10 15:45:00|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|5
1628610310000|2021-08-10 15:45:10|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628610320000|2021-08-10 15:45:20|1339.2|1338|1339.2|1338|1339.4|1338.2|1339.2|1338|14
1628610330000|2021-08-10 15:45:30|||||||||11
1628610340000|2021-08-10 15:45:40|||||||||2
1628610350000|2021-08-10 15:45:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|15
1628610360000|2021-08-10 15:46:00|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|3
1628610370000|2021-08-10 15:46:10|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|6
1628610380000|2021-08-10 15:46:20|1339.5|1338.3|1339.2|1338|1339.5|1338.3|1339.2|1338|8
1628610390000|2021-08-10 15:46:30|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|19
1628610400000|2021-08-10 15:46:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|7
1628610410000|2021-08-10 15:46:50|||||||||5
1628610420000|2021-08-10 15:47:00|||||||||13
1628610430000|2021-08-10 15:47:10|||||||||16
1628610440000|2021-08-10 15:47:20|||||||||3
1628610450000|2021-08-10 15:47:30|||||||||8
1628610460000|2021-08-10 15:47:40|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.4|1338.2|18
1628610470000|2021-08-10 15:47:50|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|2
1628610480000|2021-08-10 15:48:00|||||||||4
1628610490000|2021-08-10 15:48:10|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|11
1628610500000|2021-08-10 15:48:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1628610520000|2021-08-10 15:48:40|||||||||1
1628610530000|2021-08-10 15:48:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|24
1628610540000|2021-08-10 15:49:00|||||||||6
1628610550000|2021-08-10 15:49:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|1
1628610560000|2021-08-10 15:49:20|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.6|1337.4|6
1628610570000|2021-08-10 15:49:30|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|1
1628610580000|2021-08-10 15:49:40|||||||||3
1628610590000|2021-08-10 15:49:50|||||||||5
1628610600000|2021-08-10 15:50:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|4
1628610610000|2021-08-10 15:50:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|6
1628610620000|2021-08-10 15:50:20|||||||||14
1628610630000|2021-08-10 15:50:30|||||||||79
1628610640000|2021-08-10 15:50:40|1338|1336.8|1338.1|1336.9|1338.2|1337|1338|1336.8|74
1628610650000|2021-08-10 15:50:50|1338.2|1337|1337.9|1336.7|1338.2|1337|1337.9|1336.7|67
1628610660000|2021-08-10 15:51:00|||||||||50
1628610670000|2021-08-10 15:51:10|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|6
1628610680000|2021-08-10 15:51:20|||||||||3
1628610690000|2021-08-10 15:51:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|7
1628610700000|2021-08-10 15:51:40|1338|1336.8|1338.1|1336.9|1338.2|1337|1337.9|1336.7|8
1628610710000|2021-08-10 15:51:50|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|11
1628610720000|2021-08-10 15:52:00|1338|1336.8|1338.2|1337|1338.2|1337|1337.9|1336.7|15
1628610730000|2021-08-10 15:52:10|||||||||1
1628610740000|2021-08-10 15:52:20|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|4
1628610750000|2021-08-10 15:52:30|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|4
1628610760000|2021-08-10 15:52:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|1
1628610770000|2021-08-10 15:52:50|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|17
1628610780000|2021-08-10 15:53:00|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|9
1628610790000|2021-08-10 15:53:10|1338.6|1337.4|1338.2|1337|1338.6|1337.4|1338.2|1337|15
1628610800000|2021-08-10 15:53:20|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|12
1628610810000|2021-08-10 15:53:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|7
1628610820000|2021-08-10 15:53:40|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|5
1628610830000|2021-08-10 15:53:50|||||||||4
1628610840000|2021-08-10 15:54:00|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.2|1337|12
1628610850000|2021-08-10 15:54:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|4
1628610860000|2021-08-10 15:54:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1628610870000|2021-08-10 15:54:30|1338.4|1337.2|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|3
1628610880000|2021-08-10 15:54:40|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|2
1628610900000|2021-08-10 15:55:00|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|4
1628610910000|2021-08-10 15:55:10|||||||||1
1628610920000|2021-08-10 15:55:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|13
1628610930000|2021-08-10 15:55:30|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|31
1628610940000|2021-08-10 15:55:40|1339|1337.8|1339|1337.8|1339|1337.8|1338.9|1337.7|11
1628610950000|2021-08-10 15:55:50|1338.9|1337.7|1339.5|1338.3|1339.5|1338.3|1338.9|1337.7|64
1628610960000|2021-08-10 15:56:00|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.4|1338.2|4
1628610970000|2021-08-10 15:56:10|1339.5|1338.3|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|16
1628610980000|2021-08-10 15:56:20|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.2|1338|25
1628610990000|2021-08-10 15:56:30|1339|1337.8|1339|1337.8|1339.1|1337.9|1339|1337.8|7
1628611000000|2021-08-10 15:56:40|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.5|1337.3|17
1628611010000|2021-08-10 15:56:50|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|19
1628611020000|2021-08-10 15:57:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|21
1628611030000|2021-08-10 15:57:10|||||||||1
1628611040000|2021-08-10 15:57:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|8
1628611050000|2021-08-10 15:57:30|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|0
1628611060000|2021-08-10 15:57:40|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|17
1628611070000|2021-08-10 15:57:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|9
1628611080000|2021-08-10 15:58:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|3
1628611090000|2021-08-10 15:58:10|1338.5|1337.3|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|2
1628611100000|2021-08-10 15:58:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|4
1628611110000|2021-08-10 15:58:30|||||||||1
1628611140000|2021-08-10 15:59:00|||||||||2
1628611160000|2021-08-10 15:59:20|||||||||1
1628611170000|2021-08-10 15:59:30|||||||||2
1628611180000|2021-08-10 15:59:40|||||||||21
1628611190000|2021-08-10 15:59:50|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|28
1628611200000|2021-08-10 16:00:00|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|5
1628611210000|2021-08-10 16:00:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|3
1628611220000|2021-08-10 16:00:20|||||||||1
1628611230000|2021-08-10 16:00:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628611240000|2021-08-10 16:00:40|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|5
1628611250000|2021-08-10 16:00:50|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|8
1628611260000|2021-08-10 16:01:00|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|13
1628611270000|2021-08-10 16:01:10|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|10
1628611280000|2021-08-10 16:01:20|||||||||25
1628611300000|2021-08-10 16:01:40|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|26
1628611310000|2021-08-10 16:01:50|||||||||5
1628611320000|2021-08-10 16:02:00|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|10
1628611330000|2021-08-10 16:02:10|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|24
1628611340000|2021-08-10 16:02:20|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628611350000|2021-08-10 16:02:30|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1628611360000|2021-08-10 16:02:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|6
1628611380000|2021-08-10 16:03:00|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|11
1628611390000|2021-08-10 16:03:10|||||||||2
1628611400000|2021-08-10 16:03:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|3
1628611410000|2021-08-10 16:03:30|1340.5|1339.3|1340.7|1339.5|1340.9|1339.7|1340.5|1339.3|31
1628611420000|2021-08-10 16:03:40|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|8
1628611430000|2021-08-10 16:03:50|1340.8|1339.6|1341.1|1339.9|1341.1|1339.9|1340.8|1339.6|6
1628611440000|2021-08-10 16:04:00|1341|1339.8|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|13
1628611450000|2021-08-10 16:04:10|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|23
1628611460000|2021-08-10 16:04:20|||||||||8
1628611470000|2021-08-10 16:04:30|||||||||5
1628611480000|2021-08-10 16:04:40|||||||||1
1628611490000|2021-08-10 16:04:50|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|4
1628611500000|2021-08-10 16:05:00|1341|1339.8|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|8
1628611510000|2021-08-10 16:05:10|1340.8|1339.6|1340.4|1339.2|1340.8|1339.6|1340.4|1339.2|30
1628611520000|2021-08-10 16:05:20|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|6
1628611530000|2021-08-10 16:05:30|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|1
1628611540000|2021-08-10 16:05:40|||||||||1
1628611550000|2021-08-10 16:05:50|||||||||2
1628611560000|2021-08-10 16:06:00|||||||||4
1628611570000|2021-08-10 16:06:10|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|24
1628611580000|2021-08-10 16:06:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628611590000|2021-08-10 16:06:30|||||||||3
1628611600000|2021-08-10 16:06:40|1340.4|1339.2|1340.9|1339.7|1340.9|1339.7|1340.4|1339.2|19
1628611610000|2021-08-10 16:06:50|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|2
1628611620000|2021-08-10 16:07:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|14
1628611630000|2021-08-10 16:07:10|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|4
1628611640000|2021-08-10 16:07:20|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|15
1628611650000|2021-08-10 16:07:30|||||||||5
1628611660000|2021-08-10 16:07:40|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|11
1628611670000|2021-08-10 16:07:50|||||||||4
1628611680000|2021-08-10 16:08:00|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|5
1628611700000|2021-08-10 16:08:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1628611710000|2021-08-10 16:08:30|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|10
1628611720000|2021-08-10 16:08:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628611730000|2021-08-10 16:08:50|||||||||1
1628611740000|2021-08-10 16:09:00|||||||||2
1628611750000|2021-08-10 16:09:10|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|5
1628611760000|2021-08-10 16:09:20|||||||||1
1628611770000|2021-08-10 16:09:30|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|0
1628611780000|2021-08-10 16:09:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1
1628611790000|2021-08-10 16:09:50|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1628611800000|2021-08-10 16:10:00|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|6
1628611810000|2021-08-10 16:10:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|7
1628611820000|2021-08-10 16:10:20|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|6
1628611830000|2021-08-10 16:10:30|||||||||1
1628611840000|2021-08-10 16:10:40|||||||||1
1628611860000|2021-08-10 16:11:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|3
1628611870000|2021-08-10 16:11:10|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|14
1628611890000|2021-08-10 16:11:30|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|5
1628611900000|2021-08-10 16:11:40|||||||||23
1628611910000|2021-08-10 16:11:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|7
1628611920000|2021-08-10 16:12:00|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|5
1628611950000|2021-08-10 16:12:30|||||||||2
1628611960000|2021-08-10 16:12:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|6
1628611970000|2021-08-10 16:12:50|1340.3|1339.1|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|5
1628611980000|2021-08-10 16:13:00|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|2
1628611990000|2021-08-10 16:13:10|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|21
1628612000000|2021-08-10 16:13:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628612030000|2021-08-10 16:13:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|10
1628612040000|2021-08-10 16:14:00|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|7
1628612060000|2021-08-10 16:14:20|||||||||1
1628612070000|2021-08-10 16:14:30|||||||||5
1628612080000|2021-08-10 16:14:40|||||||||3
1628612090000|2021-08-10 16:14:50|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|8
1628612100000|2021-08-10 16:15:00|||||||||6
1628612110000|2021-08-10 16:15:10|||||||||5
1628612130000|2021-08-10 16:15:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628612140000|2021-08-10 16:15:40|||||||||15
1628612150000|2021-08-10 16:15:50|||||||||1
1628612160000|2021-08-10 16:16:00|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|13
1628612170000|2021-08-10 16:16:10|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|12
1628612180000|2021-08-10 16:16:20|||||||||1
1628612190000|2021-08-10 16:16:30|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|5
1628612200000|2021-08-10 16:16:40|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|14
1628612210000|2021-08-10 16:16:50|1339.5|1338.3|1339.2|1338|1339.5|1338.3|1339.2|1338|59
1628612220000|2021-08-10 16:17:00|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|13
1628612230000|2021-08-10 16:17:10|||||||||1
1628612240000|2021-08-10 16:17:20|||||||||1
1628612250000|2021-08-10 16:17:30|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.2|1338|18
1628612260000|2021-08-10 16:17:40|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|2
1628612270000|2021-08-10 16:17:50|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.2|1338|9
1628612280000|2021-08-10 16:18:00|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|64
1628612290000|2021-08-10 16:18:10|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.4|1338.2|9
1628612300000|2021-08-10 16:18:20|1339.5|1338.3|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|6
1628612310000|2021-08-10 16:18:30|||||||||3
1628612330000|2021-08-10 16:18:50|||||||||1
1628612340000|2021-08-10 16:19:00|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|8
1628612350000|2021-08-10 16:19:10|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|11
1628612380000|2021-08-10 16:19:40|||||||||2
1628612390000|2021-08-10 16:19:50|||||||||2
1628612400000|2021-08-10 16:20:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|10
1628612410000|2021-08-10 16:20:10|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|3
1628612420000|2021-08-10 16:20:20|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|7
1628612430000|2021-08-10 16:20:30|||||||||3
1628612440000|2021-08-10 16:20:40|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|4
1628612450000|2021-08-10 16:20:50|||||||||3
1628612460000|2021-08-10 16:21:00|1340.6|1339.4|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|50
1628612470000|2021-08-10 16:21:10|1340.3|1339.1|1340.1|1338.9|1340.3|1339.1|1340.1|1338.9|9
1628612480000|2021-08-10 16:21:20|1340.2|1339|1340|1338.8|1340.2|1339|1340|1338.8|32
1628612490000|2021-08-10 16:21:30|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|3
1628612500000|2021-08-10 16:21:40|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|20
1628612510000|2021-08-10 16:21:50|||||||||2
1628612520000|2021-08-10 16:22:00|1340.1|1338.9|1340.3|1339.1|1340.4|1339.2|1340.1|1338.9|29
1628612530000|2021-08-10 16:22:10|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|4
1628612540000|2021-08-10 16:22:20|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|2
1628612550000|2021-08-10 16:22:30|||||||||1
1628612560000|2021-08-10 16:22:40|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|6
1628612570000|2021-08-10 16:22:50|||||||||5
1628612580000|2021-08-10 16:23:00|||||||||54
1628612600000|2021-08-10 16:23:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|20
1628612610000|2021-08-10 16:23:30|||||||||2
1628612620000|2021-08-10 16:23:40|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|1
1628612630000|2021-08-10 16:23:50|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|5
1628612640000|2021-08-10 16:24:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1
1628612650000|2021-08-10 16:24:10|||||||||1
1628612660000|2021-08-10 16:24:20|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|21
1628612670000|2021-08-10 16:24:30|||||||||1
1628612680000|2021-08-10 16:24:40|1341|1339.8|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|11
1628612690000|2021-08-10 16:24:50|||||||||5
1628612700000|2021-08-10 16:25:00|1341|1339.8|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|14
1628612710000|2021-08-10 16:25:10|||||||||1
1628612730000|2021-08-10 16:25:30|||||||||2
1628612740000|2021-08-10 16:25:40|1340.7|1339.5|1340.8|1339.6|1340.9|1339.7|1340.7|1339.5|25
1628612750000|2021-08-10 16:25:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628612760000|2021-08-10 16:26:00|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|10
1628612770000|2021-08-10 16:26:10|||||||||9
1628612780000|2021-08-10 16:26:20|||||||||2
1628612790000|2021-08-10 16:26:30|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|5
1628612800000|2021-08-10 16:26:40|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|5
1628612810000|2021-08-10 16:26:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1
1628612820000|2021-08-10 16:27:00|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|6
1628612830000|2021-08-10 16:27:10|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.6|1339.4|26
1628612840000|2021-08-10 16:27:20|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|1
1628612850000|2021-08-10 16:27:30|1340.7|1339.5|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|2
1628612860000|2021-08-10 16:27:40|||||||||4
1628612870000|2021-08-10 16:27:50|||||||||3
1628612880000|2021-08-10 16:28:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.6|1338.4|18
1628612890000|2021-08-10 16:28:10|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|5
1628612900000|2021-08-10 16:28:20|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|2
1628612910000|2021-08-10 16:28:30|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.6|1338.4|3
1628612920000|2021-08-10 16:28:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628612930000|2021-08-10 16:28:50|||||||||1
1628612940000|2021-08-10 16:29:00|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|13
1628612950000|2021-08-10 16:29:10|||||||||2
1628612970000|2021-08-10 16:29:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|12
1628612980000|2021-08-10 16:29:40|1339.7|1338.5|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|1
1628612990000|2021-08-10 16:29:50|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|6
1628613000000|2021-08-10 16:30:00|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|11
1628613010000|2021-08-10 16:30:10|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|1
1628613020000|2021-08-10 16:30:20|1339.5|1338.3|1339.9|1338.7|1339.9|1338.7|1339.5|1338.3|8
1628613030000|2021-08-10 16:30:30|||||||||1
1628613040000|2021-08-10 16:30:40|||||||||2
1628613060000|2021-08-10 16:31:00|||||||||3
1628613070000|2021-08-10 16:31:10|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|6
1628613080000|2021-08-10 16:31:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|108
1628613090000|2021-08-10 16:31:30|1340.4|1339.2|1340.6|1339.4|1340.6|1339.4|1340.3|1339.1|6
1628613100000|2021-08-10 16:31:40|1340.7|1339.5|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|19
1628613110000|2021-08-10 16:31:50|||||||||1
1628613120000|2021-08-10 16:32:00|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|4
1628613130000|2021-08-10 16:32:10|||||||||2
1628613140000|2021-08-10 16:32:20|||||||||2
1628613160000|2021-08-10 16:32:40|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|4
1628613170000|2021-08-10 16:32:50|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|4
1628613180000|2021-08-10 16:33:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628613190000|2021-08-10 16:33:10|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|6
1628613200000|2021-08-10 16:33:20|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|18
1628613210000|2021-08-10 16:33:30|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|16
1628613220000|2021-08-10 16:33:40|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1
1628613230000|2021-08-10 16:33:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|20
1628613240000|2021-08-10 16:34:00|||||||||1
1628613250000|2021-08-10 16:34:10|||||||||2
1628613260000|2021-08-10 16:34:20|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1
1628613270000|2021-08-10 16:34:30|1340.7|1339.5|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|8
1628613290000|2021-08-10 16:34:50|||||||||1
1628613300000|2021-08-10 16:35:00|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|6
1628613320000|2021-08-10 16:35:20|||||||||1
1628613330000|2021-08-10 16:35:30|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|18
1628613350000|2021-08-10 16:35:50|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|10
1628613360000|2021-08-10 16:36:00|1340.7|1339.5|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|2
1628613380000|2021-08-10 16:36:20|||||||||2
1628613390000|2021-08-10 16:36:30|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|22
1628613400000|2021-08-10 16:36:40|||||||||4
1628613410000|2021-08-10 16:36:50|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|3
1628613420000|2021-08-10 16:37:00|1340.7|1339.5|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|8
1628613430000|2021-08-10 16:37:10|||||||||1
1628613440000|2021-08-10 16:37:20|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1
1628613450000|2021-08-10 16:37:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1628613460000|2021-08-10 16:37:40|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|4
1628613470000|2021-08-10 16:37:50|||||||||1
1628613480000|2021-08-10 16:38:00|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|2
1628613490000|2021-08-10 16:38:10|||||||||1
1628613510000|2021-08-10 16:38:30|||||||||26
1628613520000|2021-08-10 16:38:40|1340.7|1339.5|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|6
1628613530000|2021-08-10 16:38:50|1340.7|1339.5|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|10
1628613540000|2021-08-10 16:39:00|1341|1339.8|1340.7|1339.5|1341|1339.8|1340.7|1339.5|19
1628613560000|2021-08-10 16:39:20|||||||||2
1628613570000|2021-08-10 16:39:30|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|2
1628613580000|2021-08-10 16:39:40|||||||||15
1628613590000|2021-08-10 16:39:50|||||||||3
1628613600000|2021-08-10 16:40:00|||||||||2
1628613610000|2021-08-10 16:40:10|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|2
1628613620000|2021-08-10 16:40:20|||||||||2
1628613630000|2021-08-10 16:40:30|1341|1339.8|1341|1339.8|1341|1339.8|1340.9|1339.7|87
1628613650000|2021-08-10 16:40:50|1341.1|1339.9|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|6
1628613670000|2021-08-10 16:41:10|1341.1|1339.9|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|9
1628613680000|2021-08-10 16:41:20|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|6
1628613690000|2021-08-10 16:41:30|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|8
1628613700000|2021-08-10 16:41:40|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|6
1628613710000|2021-08-10 16:41:50|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|34
1628613720000|2021-08-10 16:42:00|1340.9|1339.7|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|5
1628613730000|2021-08-10 16:42:10|1340.9|1339.7|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|18
1628613750000|2021-08-10 16:42:30|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|71
1628613760000|2021-08-10 16:42:40|||||||||4
1628613770000|2021-08-10 16:42:50|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|7
1628613780000|2021-08-10 16:43:00|||||||||1
1628613790000|2021-08-10 16:43:10|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|20
1628613800000|2021-08-10 16:43:20|1341.2|1340|1341.2|1340|1341.3|1340.1|1341.2|1340|43
1628613810000|2021-08-10 16:43:30|||||||||2
1628613820000|2021-08-10 16:43:40|||||||||2
1628613830000|2021-08-10 16:43:50|||||||||1
1628613840000|2021-08-10 16:44:00|||||||||1
1628613850000|2021-08-10 16:44:10|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|2
1628613870000|2021-08-10 16:44:30|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|4
1628613890000|2021-08-10 16:44:50|||||||||1
1628613900000|2021-08-10 16:45:00|||||||||1
1628613910000|2021-08-10 16:45:10|||||||||3
1628613920000|2021-08-10 16:45:20|||||||||2
1628613930000|2021-08-10 16:45:30|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|23
1628613940000|2021-08-10 16:45:40|||||||||2
1628613950000|2021-08-10 16:45:50|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|30
1628613960000|2021-08-10 16:46:00|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.4|1340.2|13
1628613970000|2021-08-10 16:46:10|1341.6|1340.4|1341.7|1340.5|1341.9|1340.7|1341.6|1340.4|9
1628613990000|2021-08-10 16:46:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|11
1628614000000|2021-08-10 16:46:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|2
1628614010000|2021-08-10 16:46:50|1341.6|1340.4|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|7
1628614020000|2021-08-10 16:47:00|1341.6|1340.4|1341.4|1340.2|1341.7|1340.5|1341.4|1340.2|14
1628614030000|2021-08-10 16:47:10|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|9
1628614040000|2021-08-10 16:47:20|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|18
1628614050000|2021-08-10 16:47:30|||||||||1
1628614060000|2021-08-10 16:47:40|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|2
1628614070000|2021-08-10 16:47:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|0
1628614080000|2021-08-10 16:48:00|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|8
1628614090000|2021-08-10 16:48:10|||||||||2
1628614110000|2021-08-10 16:48:30|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|4
1628614120000|2021-08-10 16:48:40|||||||||1
1628614130000|2021-08-10 16:48:50|1341.6|1340.4|1341.4|1340.2|1341.7|1340.5|1341.4|1340.2|15
1628614140000|2021-08-10 16:49:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|2
1628614150000|2021-08-10 16:49:10|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|20
1628614160000|2021-08-10 16:49:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1628614170000|2021-08-10 16:49:30|||||||||3
1628614180000|2021-08-10 16:49:40|||||||||3
1628614190000|2021-08-10 16:49:50|1341.6|1340.4|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|5
1628614200000|2021-08-10 16:50:00|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|6
1628614210000|2021-08-10 16:50:10|1341.6|1340.4|1341.9|1340.7|1341.9|1340.7|1341.6|1340.4|16
1628614220000|2021-08-10 16:50:20|1341.7|1340.5|1341.7|1340.5|1341.9|1340.7|1341.7|1340.5|5
1628614230000|2021-08-10 16:50:30|||||||||1
1628614240000|2021-08-10 16:50:40|||||||||2
1628614250000|2021-08-10 16:50:50|||||||||2
1628614260000|2021-08-10 16:51:00|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|19
1628614270000|2021-08-10 16:51:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|8
1628614280000|2021-08-10 16:51:20|||||||||1
1628614290000|2021-08-10 16:51:30|||||||||7
1628614300000|2021-08-10 16:51:40|||||||||2
1628614320000|2021-08-10 16:52:00|||||||||3
1628614330000|2021-08-10 16:52:10|1341.2|1340|1341.3|1340.1|1341.4|1340.2|1341.2|1340|10
1628614340000|2021-08-10 16:52:20|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1628614350000|2021-08-10 16:52:30|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|5
1628614360000|2021-08-10 16:52:40|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|15
1628614370000|2021-08-10 16:52:50|||||||||1
1628614380000|2021-08-10 16:53:00|1341.6|1340.4|1341.7|1340.5|1341.9|1340.7|1341.6|1340.4|40
1628614390000|2021-08-10 16:53:10|||||||||11
1628614400000|2021-08-10 16:53:20|||||||||1
1628614410000|2021-08-10 16:53:30|||||||||6
1628614420000|2021-08-10 16:53:40|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|8
1628614430000|2021-08-10 16:53:50|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|4
1628614440000|2021-08-10 16:54:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|2
1628614450000|2021-08-10 16:54:10|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|3
1628614460000|2021-08-10 16:54:20|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|7
1628614480000|2021-08-10 16:54:40|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|15
1628614490000|2021-08-10 16:54:50|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|7
1628614500000|2021-08-10 16:55:00|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.9|1340.7|1
1628614510000|2021-08-10 16:55:10|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|14
1628614520000|2021-08-10 16:55:20|||||||||18
1628614530000|2021-08-10 16:55:30|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|3
1628614540000|2021-08-10 16:55:40|||||||||2
1628614550000|2021-08-10 16:55:50|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|13
1628614560000|2021-08-10 16:56:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|6
1628614570000|2021-08-10 16:56:10|||||||||1
1628614580000|2021-08-10 16:56:20|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|8
1628614590000|2021-08-10 16:56:30|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|2
1628614600000|2021-08-10 16:56:40|||||||||15
1628614610000|2021-08-10 16:56:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|10
1628614620000|2021-08-10 16:57:00|||||||||3
1628614630000|2021-08-10 16:57:10|||||||||3
1628614640000|2021-08-10 16:57:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|16
1628614650000|2021-08-10 16:57:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|4
1628614660000|2021-08-10 16:57:40|1341.4|1340.2|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|8
1628614670000|2021-08-10 16:57:50|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|5
1628614680000|2021-08-10 16:58:00|||||||||1
1628614690000|2021-08-10 16:58:10|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|29
1628614700000|2021-08-10 16:58:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|6
1628614710000|2021-08-10 16:58:30|||||||||8
1628614720000|2021-08-10 16:58:40|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|16
1628614730000|2021-08-10 16:58:50|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|3
1628614740000|2021-08-10 16:59:00|1341.7|1340.5|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|1
1628614750000|2021-08-10 16:59:10|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1628614760000|2021-08-10 16:59:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|3
1628614780000|2021-08-10 16:59:40|||||||||7
1628614800000|2021-08-10 17:00:00|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|5
1628614810000|2021-08-10 17:00:10|1341.6|1340.4|1341.8|1340.6|1341.9|1340.7|1341.6|1340.4|28
1628614820000|2021-08-10 17:00:20|1341.7|1340.5|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|0
1628614830000|2021-08-10 17:00:30|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|4
1628614840000|2021-08-10 17:00:40|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|6
1628614860000|2021-08-10 17:01:00|1342.1|1340.9|1341.9|1340.7|1342.1|1340.9|1341.9|1340.7|33
1628614870000|2021-08-10 17:01:10|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|12
1628614880000|2021-08-10 17:01:20|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|4
1628614890000|2021-08-10 17:01:30|||||||||2
1628614900000|2021-08-10 17:01:40|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|3
1628614910000|2021-08-10 17:01:50|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1628614920000|2021-08-10 17:02:00|||||||||2
1628614930000|2021-08-10 17:02:10|||||||||7
1628614940000|2021-08-10 17:02:20|||||||||2
1628614950000|2021-08-10 17:02:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.1|1339.9|9
1628614960000|2021-08-10 17:02:40|||||||||13
1628614970000|2021-08-10 17:02:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|2
1628614980000|2021-08-10 17:03:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1628614990000|2021-08-10 17:03:10|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|2
1628615000000|2021-08-10 17:03:20|||||||||1
1628615010000|2021-08-10 17:03:30|||||||||1
1628615020000|2021-08-10 17:03:40|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1340.9|1339.7|10
1628615030000|2021-08-10 17:03:50|1341|1339.8|1340.7|1339.5|1341|1339.8|1340.7|1339.5|22
1628615040000|2021-08-10 17:04:00|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|9
1628615050000|2021-08-10 17:04:10|||||||||1
1628615070000|2021-08-10 17:04:30|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|42
1628615080000|2021-08-10 17:04:40|1340.9|1339.7|1340.9|1339.7|1341|1339.8|1340.8|1339.6|11
1628615090000|2021-08-10 17:04:50|||||||||1
1628615100000|2021-08-10 17:05:00|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|31
1628615110000|2021-08-10 17:05:10|||||||||4
1628615120000|2021-08-10 17:05:20|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|0
1628615130000|2021-08-10 17:05:30|||||||||1
1628615140000|2021-08-10 17:05:40|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|3
1628615150000|2021-08-10 17:05:50|||||||||6
1628615160000|2021-08-10 17:06:00|1340.8|1339.6|1340.7|1339.5|1340.9|1339.7|1340.6|1339.4|35
1628615190000|2021-08-10 17:06:30|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|21
1628615200000|2021-08-10 17:06:40|||||||||12
1628615210000|2021-08-10 17:06:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|12
1628615220000|2021-08-10 17:07:00|1340.8|1339.6|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|15
1628615240000|2021-08-10 17:07:20|||||||||2
1628615270000|2021-08-10 17:07:50|||||||||2
1628615280000|2021-08-10 17:08:00|||||||||7
1628615290000|2021-08-10 17:08:10|||||||||1
1628615300000|2021-08-10 17:08:20|||||||||1
1628615310000|2021-08-10 17:08:30|||||||||1
1628615320000|2021-08-10 17:08:40|||||||||1
1628615330000|2021-08-10 17:08:50|1340.5|1339.3|1341.1|1339.9|1341.1|1339.9|1340.5|1339.3|87
1628615340000|2021-08-10 17:09:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.1|1339.9|5
1628615350000|2021-08-10 17:09:10|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|5
1628615360000|2021-08-10 17:09:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|9
1628615370000|2021-08-10 17:09:30|1341.2|1340|1341.2|1340|1341.4|1340.2|1341.2|1340|4
1628615380000|2021-08-10 17:09:40|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1341.1|1339.9|14
1628615390000|2021-08-10 17:09:50|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|3
1628615400000|2021-08-10 17:10:00|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|5
1628615410000|2021-08-10 17:10:10|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|9
1628615420000|2021-08-10 17:10:20|||||||||5
1628615430000|2021-08-10 17:10:30|||||||||4
1628615460000|2021-08-10 17:11:00|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|4
1628615470000|2021-08-10 17:11:10|1341|1339.8|1341.4|1340.2|1341.4|1340.2|1341|1339.8|9
1628615480000|2021-08-10 17:11:20|||||||||10
1628615490000|2021-08-10 17:11:30|||||||||2
1628615500000|2021-08-10 17:11:40|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.2|1340|16
1628615510000|2021-08-10 17:11:50|||||||||1
1628615530000|2021-08-10 17:12:10|||||||||1
1628615540000|2021-08-10 17:12:20|||||||||1
1628615560000|2021-08-10 17:12:40|||||||||1
1628615570000|2021-08-10 17:12:50|||||||||4
1628615580000|2021-08-10 17:13:00|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|10
1628615590000|2021-08-10 17:13:10|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|18
1628615600000|2021-08-10 17:13:20|||||||||2
1628615610000|2021-08-10 17:13:30|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|16
1628615620000|2021-08-10 17:13:40|1341|1339.8|1341.2|1340|1341.2|1340|1340.9|1339.7|28
1628615630000|2021-08-10 17:13:50|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1341.1|1339.9|17
1628615640000|2021-08-10 17:14:00|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|10
1628615650000|2021-08-10 17:14:10|||||||||14
1628615660000|2021-08-10 17:14:20|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|19
1628615670000|2021-08-10 17:14:30|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|14
1628615680000|2021-08-10 17:14:40|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|18
1628615690000|2021-08-10 17:14:50|||||||||2
1628615700000|2021-08-10 17:15:00|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.9|1340.7|1
1628615710000|2021-08-10 17:15:10|1341.6|1340.4|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|16
1628615720000|2021-08-10 17:15:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|10
1628615730000|2021-08-10 17:15:30|1341.3|1340.1|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|10
1628615740000|2021-08-10 17:15:40|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|6
1628615760000|2021-08-10 17:16:00|||||||||4
1628615780000|2021-08-10 17:16:20|||||||||6
1628615790000|2021-08-10 17:16:30|||||||||2
1628615800000|2021-08-10 17:16:40|||||||||1
1628615810000|2021-08-10 17:16:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|8
1628615820000|2021-08-10 17:17:00|||||||||11
1628615830000|2021-08-10 17:17:10|||||||||1
1628615840000|2021-08-10 17:17:20|||||||||6
1628615850000|2021-08-10 17:17:30|1341.3|1340.1|1341.7|1340.5|1341.7|1340.5|1341.3|1340.1|33
1628615860000|2021-08-10 17:17:40|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|12
1628615880000|2021-08-10 17:18:00|||||||||14
1628615890000|2021-08-10 17:18:10|||||||||1
1628615910000|2021-08-10 17:18:30|||||||||16
1628615920000|2021-08-10 17:18:40|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|5
1628615940000|2021-08-10 17:19:00|||||||||6
1628615950000|2021-08-10 17:19:10|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|5
1628615970000|2021-08-10 17:19:30|||||||||1
1628615980000|2021-08-10 17:19:40|||||||||5
1628615990000|2021-08-10 17:19:50|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|4
1628616000000|2021-08-10 17:20:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|4
1628616010000|2021-08-10 17:20:10|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|10
1628616020000|2021-08-10 17:20:20|||||||||2
1628616030000|2021-08-10 17:20:30|||||||||2
1628616040000|2021-08-10 17:20:40|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|7
1628616050000|2021-08-10 17:20:50|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|4
1628616060000|2021-08-10 17:21:00|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|5
1628616080000|2021-08-10 17:21:20|||||||||1
1628616110000|2021-08-10 17:21:50|||||||||1
1628616120000|2021-08-10 17:22:00|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|12
1628616130000|2021-08-10 17:22:10|||||||||1
1628616140000|2021-08-10 17:22:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|7
1628616150000|2021-08-10 17:22:30|||||||||8
1628616160000|2021-08-10 17:22:40|||||||||10
1628616170000|2021-08-10 17:22:50|||||||||3
1628616180000|2021-08-10 17:23:00|||||||||1
1628616190000|2021-08-10 17:23:10|||||||||1
1628616200000|2021-08-10 17:23:20|||||||||14
1628616210000|2021-08-10 17:23:30|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|36
1628616220000|2021-08-10 17:23:40|||||||||2
1628616230000|2021-08-10 17:23:50|||||||||4
1628616240000|2021-08-10 17:24:00|1341.8|1340.6|1342.1|1340.9|1342.1|1340.9|1341.8|1340.6|78
1628616250000|2021-08-10 17:24:10|1342.2|1341|1341.9|1340.7|1342.2|1341|1341.9|1340.7|18
1628616270000|2021-08-10 17:24:30|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342|1340.8|14
1628616280000|2021-08-10 17:24:40|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|2
1628616300000|2021-08-10 17:25:00|||||||||2
1628616310000|2021-08-10 17:25:10|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|9
1628616320000|2021-08-10 17:25:20|1342.2|1341|1342.6|1341.4|1342.6|1341.4|1342.2|1341|29
1628616330000|2021-08-10 17:25:30|1342.8|1341.6|1342.7|1341.5|1342.9|1341.7|1342.7|1341.5|9
1628616340000|2021-08-10 17:25:40|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|14
1628616350000|2021-08-10 17:25:50|1342.7|1341.5|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|5
1628616360000|2021-08-10 17:26:00|||||||||8
1628616380000|2021-08-10 17:26:20|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|13
1628616390000|2021-08-10 17:26:30|||||||||8
1628616400000|2021-08-10 17:26:40|1342.6|1341.4|1342.9|1341.7|1342.9|1341.7|1342.6|1341.4|42
1628616410000|2021-08-10 17:26:50|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|2
1628616420000|2021-08-10 17:27:00|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|4
1628616430000|2021-08-10 17:27:10|||||||||3
1628616440000|2021-08-10 17:27:20|||||||||1
1628616450000|2021-08-10 17:27:30|||||||||2
1628616460000|2021-08-10 17:27:40|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|8
1628616470000|2021-08-10 17:27:50|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|10
1628616480000|2021-08-10 17:28:00|||||||||4
1628616490000|2021-08-10 17:28:10|||||||||9
1628616500000|2021-08-10 17:28:20|||||||||3
1628616510000|2021-08-10 17:28:30|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|8
1628616520000|2021-08-10 17:28:40|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|3
1628616530000|2021-08-10 17:28:50|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|111
1628616540000|2021-08-10 17:29:00|1342.7|1341.5|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|9
1628616550000|2021-08-10 17:29:10|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1
1628616560000|2021-08-10 17:29:20|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|18
1628616570000|2021-08-10 17:29:30|||||||||1
1628616580000|2021-08-10 17:29:40|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|25
1628616590000|2021-08-10 17:29:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|4
1628616600000|2021-08-10 17:30:00|1342.6|1341.4|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|15
1628616610000|2021-08-10 17:30:10|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|4
1628616620000|2021-08-10 17:30:20|1342.4|1341.2|1342.2|1341|1342.4|1341.2|1342.2|1341|2
1628616630000|2021-08-10 17:30:30|1342|1340.8|1341.7|1340.5|1342.1|1340.9|1341.7|1340.5|14
1628616640000|2021-08-10 17:30:40|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|21
1628616650000|2021-08-10 17:30:50|||||||||3
1628616660000|2021-08-10 17:31:00|1341.6|1340.4|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|109
1628616670000|2021-08-10 17:31:10|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.4|1340.2|4
1628616680000|2021-08-10 17:31:20|||||||||2
1628616690000|2021-08-10 17:31:30|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|28
1628616700000|2021-08-10 17:31:40|||||||||1
1628616720000|2021-08-10 17:32:00|1341.2|1340|1341.4|1340.2|1341.4|1340.2|1341.2|1340|84
1628616730000|2021-08-10 17:32:10|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.3|1340.1|13
1628616740000|2021-08-10 17:32:20|||||||||13
1628616750000|2021-08-10 17:32:30|1341.3|1340.1|1341|1339.8|1341.3|1340.1|1341|1339.8|5
1628616760000|2021-08-10 17:32:40|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1
1628616770000|2021-08-10 17:32:50|||||||||18
1628616780000|2021-08-10 17:33:00|1340.7|1339.5|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|18
1628616790000|2021-08-10 17:33:10|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|2
1628616810000|2021-08-10 17:33:30|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.5|1339.3|9
1628616820000|2021-08-10 17:33:40|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|5
1628616830000|2021-08-10 17:33:50|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|5
1628616840000|2021-08-10 17:34:00|1340.7|1339.5|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|10
1628616850000|2021-08-10 17:34:10|||||||||4
1628616860000|2021-08-10 17:34:20|1340.4|1339.2|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|17
1628616870000|2021-08-10 17:34:30|||||||||8
1628616880000|2021-08-10 17:34:40|||||||||4
1628616890000|2021-08-10 17:34:50|||||||||1
1628616900000|2021-08-10 17:35:00|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|5
1628616910000|2021-08-10 17:35:10|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|15
1628616920000|2021-08-10 17:35:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|11
1628616930000|2021-08-10 17:35:30|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|8
1628616940000|2021-08-10 17:35:40|||||||||4
1628616950000|2021-08-10 17:35:50|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|6
1628616960000|2021-08-10 17:36:00|1340.5|1339.3|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|5
1628616970000|2021-08-10 17:36:10|||||||||2
1628616980000|2021-08-10 17:36:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1
1628616990000|2021-08-10 17:36:30|1340.7|1339.5|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|8
1628617000000|2021-08-10 17:36:40|||||||||3
1628617010000|2021-08-10 17:36:50|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|1
1628617020000|2021-08-10 17:37:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|2
1628617030000|2021-08-10 17:37:10|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|57
1628617040000|2021-08-10 17:37:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|77
1628617050000|2021-08-10 17:37:30|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|5
1628617060000|2021-08-10 17:37:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|6
1628617070000|2021-08-10 17:37:50|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.7|1339.5|3
1628617080000|2021-08-10 17:38:00|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|4
1628617090000|2021-08-10 17:38:10|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|2
1628617100000|2021-08-10 17:38:20|1340.9|1339.7|1340.9|1339.7|1341|1339.8|1340.9|1339.7|2
1628617110000|2021-08-10 17:38:30|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|4
1628617130000|2021-08-10 17:38:50|1340.9|1339.7|1341|1339.8|1341|1339.8|1340.9|1339.7|3
1628617140000|2021-08-10 17:39:00|1340.9|1339.7|1340.9|1339.7|1341|1339.8|1340.9|1339.7|1
1628617150000|2021-08-10 17:39:10|||||||||3
1628617160000|2021-08-10 17:39:20|||||||||6
1628617180000|2021-08-10 17:39:40|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|120
1628617190000|2021-08-10 17:39:50|1340.7|1339.5|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|8
1628617200000|2021-08-10 17:40:00|||||||||4
1628617210000|2021-08-10 17:40:10|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.4|1339.2|35
1628617220000|2021-08-10 17:40:20|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|0
1628617230000|2021-08-10 17:40:30|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|10
1628617240000|2021-08-10 17:40:40|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|2
1628617250000|2021-08-10 17:40:50|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|3
1628617260000|2021-08-10 17:41:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1628617270000|2021-08-10 17:41:10|||||||||1
1628617280000|2021-08-10 17:41:20|||||||||1
1628617290000|2021-08-10 17:41:30|1341.2|1340|1340.7|1339.5|1341.2|1340|1340.5|1339.3|63
1628617300000|2021-08-10 17:41:40|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|7
1628617320000|2021-08-10 17:42:00|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|6
1628617330000|2021-08-10 17:42:10|1340.5|1339.3|1340.6|1339.4|1340.7|1339.5|1340.5|1339.3|11
1628617340000|2021-08-10 17:42:20|1340.7|1339.5|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|2
1628617350000|2021-08-10 17:42:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|2
1628617360000|2021-08-10 17:42:40|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|7
1628617370000|2021-08-10 17:42:50|1340.6|1339.4|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|12
1628617380000|2021-08-10 17:43:00|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|3
1628617390000|2021-08-10 17:43:10|||||||||3
1628617400000|2021-08-10 17:43:20|||||||||1
1628617410000|2021-08-10 17:43:30|||||||||2
1628617420000|2021-08-10 17:43:40|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|3
1628617430000|2021-08-10 17:43:50|1340.4|1339.2|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|63
1628617440000|2021-08-10 17:44:00|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|23
1628617450000|2021-08-10 17:44:10|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1339.9|1338.7|7
1628617460000|2021-08-10 17:44:20|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|2
1628617470000|2021-08-10 17:44:30|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|28
1628617480000|2021-08-10 17:44:40|1340|1338.8|1340|1338.8|1340.1|1338.9|1340|1338.8|7
1628617490000|2021-08-10 17:44:50|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|162
1628617500000|2021-08-10 17:45:00|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|41
1628617510000|2021-08-10 17:45:10|||||||||5
1628617520000|2021-08-10 17:45:20|||||||||1
1628617530000|2021-08-10 17:45:30|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|50
1628617540000|2021-08-10 17:45:40|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|19
1628617550000|2021-08-10 17:45:50|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|15
1628617560000|2021-08-10 17:46:00|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|9
1628617570000|2021-08-10 17:46:10|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|2
1628617580000|2021-08-10 17:46:20|||||||||3
1628617590000|2021-08-10 17:46:30|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|11
1628617610000|2021-08-10 17:46:50|||||||||1
1628617620000|2021-08-10 17:47:00|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|4
1628617630000|2021-08-10 17:47:10|1339.7|1338.5|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|14
1628617640000|2021-08-10 17:47:20|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|15
1628617650000|2021-08-10 17:47:30|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|13
1628617660000|2021-08-10 17:47:40|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.4|1338.2|23
1628617670000|2021-08-10 17:47:50|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|19
1628617680000|2021-08-10 17:48:00|||||||||3
1628617700000|2021-08-10 17:48:20|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|30
1628617710000|2021-08-10 17:48:30|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|12
1628617730000|2021-08-10 17:48:50|1339.2|1338|1338.9|1337.7|1339.2|1338|1338.9|1337.7|29
1628617740000|2021-08-10 17:49:00|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|128
1628617750000|2021-08-10 17:49:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|2
1628617770000|2021-08-10 17:49:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|3
1628617780000|2021-08-10 17:49:40|||||||||5
1628617790000|2021-08-10 17:49:50|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|20
1628617800000|2021-08-10 17:50:00|||||||||27
1628617810000|2021-08-10 17:50:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|8
1628617820000|2021-08-10 17:50:20|||||||||7
1628617830000|2021-08-10 17:50:30|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|5
1628617840000|2021-08-10 17:50:40|||||||||1
1628617850000|2021-08-10 17:50:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628617860000|2021-08-10 17:51:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|3
1628617880000|2021-08-10 17:51:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|64
1628617890000|2021-08-10 17:51:30|||||||||1
1628617900000|2021-08-10 17:51:40|1338.9|1337.7|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|32
1628617920000|2021-08-10 17:52:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|31
1628617930000|2021-08-10 17:52:10|||||||||1
1628617940000|2021-08-10 17:52:20|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|7
1628617950000|2021-08-10 17:52:30|1339.5|1338.3|1339.2|1338|1339.5|1338.3|1339.2|1338|6
1628617960000|2021-08-10 17:52:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|2
1628617970000|2021-08-10 17:52:50|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|2
1628617980000|2021-08-10 17:53:00|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|5
1628617990000|2021-08-10 17:53:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|3
1628618000000|2021-08-10 17:53:20|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|20
1628618010000|2021-08-10 17:53:30|1339.8|1338.6|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|7
1628618020000|2021-08-10 17:53:40|1339.7|1338.5|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|5
1628618030000|2021-08-10 17:53:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|11
1628618040000|2021-08-10 17:54:00|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|12
1628618050000|2021-08-10 17:54:10|||||||||3
1628618060000|2021-08-10 17:54:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|11
1628618070000|2021-08-10 17:54:30|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|5
1628618080000|2021-08-10 17:54:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|5
1628618090000|2021-08-10 17:54:50|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|5
1628618100000|2021-08-10 17:55:00|1340|1338.8|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|6
1628618120000|2021-08-10 17:55:20|||||||||2
1628618130000|2021-08-10 17:55:30|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|11
1628618140000|2021-08-10 17:55:40|||||||||27
1628618150000|2021-08-10 17:55:50|||||||||1
1628618160000|2021-08-10 17:56:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|20
1628618170000|2021-08-10 17:56:10|1339.6|1338.4|1339.2|1338|1339.6|1338.4|1339.2|1338|206
1628618180000|2021-08-10 17:56:20|||||||||13
1628618190000|2021-08-10 17:56:30|||||||||23
1628618200000|2021-08-10 17:56:40|||||||||19
1628618210000|2021-08-10 17:56:50|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|5
1628618220000|2021-08-10 17:57:00|||||||||3
1628618230000|2021-08-10 17:57:10|||||||||1
1628618240000|2021-08-10 17:57:20|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|12
1628618260000|2021-08-10 17:57:40|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|16
1628618270000|2021-08-10 17:57:50|||||||||2
1628618280000|2021-08-10 17:58:00|1340|1338.8|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|17
1628618290000|2021-08-10 17:58:10|||||||||1
1628618300000|2021-08-10 17:58:20|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|6
1628618310000|2021-08-10 17:58:30|||||||||15
1628618320000|2021-08-10 17:58:40|1339.6|1338.4|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|8
1628618330000|2021-08-10 17:58:50|1339.5|1338.3|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|5
1628618340000|2021-08-10 17:59:00|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|6
1628618350000|2021-08-10 17:59:10|1339.5|1338.3|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|19
1628618360000|2021-08-10 17:59:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|2
1628618370000|2021-08-10 17:59:30|||||||||2
1628618380000|2021-08-10 17:59:40|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|6
1628618390000|2021-08-10 17:59:50|||||||||5
1628618400000|2021-08-10 18:00:00|1339.7|1338.5|1340.3|1339.1|1340.3|1339.1|1339.7|1338.5|25
1628618410000|2021-08-10 18:00:10|1340.2|1339|1340.2|1339|1340.4|1339.2|1340.2|1339|13
1628618420000|2021-08-10 18:00:20|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|45
1628618430000|2021-08-10 18:00:30|||||||||2
1628618440000|2021-08-10 18:00:40|||||||||11
1628618450000|2021-08-10 18:00:50|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|6
1628618460000|2021-08-10 18:01:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|4
1628618470000|2021-08-10 18:01:10|||||||||3
1628618480000|2021-08-10 18:01:20|||||||||1
1628618500000|2021-08-10 18:01:40|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.7|1338.5|22
1628618510000|2021-08-10 18:01:50|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|20
1628618520000|2021-08-10 18:02:00|1340|1338.8|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|7
1628618530000|2021-08-10 18:02:10|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|19
1628618540000|2021-08-10 18:02:20|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|5
1628618570000|2021-08-10 18:02:50|||||||||3
1628618580000|2021-08-10 18:03:00|1339.9|1338.7|1340.3|1339.1|1340.3|1339.1|1339.9|1338.7|20
1628618590000|2021-08-10 18:03:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1628618600000|2021-08-10 18:03:20|||||||||4
1628618610000|2021-08-10 18:03:30|||||||||4
1628618620000|2021-08-10 18:03:40|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|32
1628618630000|2021-08-10 18:03:50|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|10
1628618640000|2021-08-10 18:04:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|16
1628618660000|2021-08-10 18:04:20|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|26
1628618670000|2021-08-10 18:04:30|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|5
1628618680000|2021-08-10 18:04:40|||||||||6
1628618690000|2021-08-10 18:04:50|1340.1|1338.9|1340.1|1338.9|1340.2|1339|1340|1338.8|6
1628618700000|2021-08-10 18:05:00|1340|1338.8|1340.3|1339.1|1340.4|1339.2|1340|1338.8|35
1628618710000|2021-08-10 18:05:10|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|6
1628618720000|2021-08-10 18:05:20|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|9
1628618730000|2021-08-10 18:05:30|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|2
1628618740000|2021-08-10 18:05:40|||||||||2
1628618750000|2021-08-10 18:05:50|||||||||3
1628618760000|2021-08-10 18:06:00|1340.4|1339.2|1340.9|1339.7|1340.9|1339.7|1340.4|1339.2|55
1628618770000|2021-08-10 18:06:10|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|13
1628618780000|2021-08-10 18:06:20|||||||||8
1628618800000|2021-08-10 18:06:40|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|22
1628618810000|2021-08-10 18:06:50|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.7|1339.5|54
1628618820000|2021-08-10 18:07:00|||||||||5
1628618830000|2021-08-10 18:07:10|||||||||4
1628618840000|2021-08-10 18:07:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|23
1628618850000|2021-08-10 18:07:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|3
1628618860000|2021-08-10 18:07:40|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|5
1628618870000|2021-08-10 18:07:50|||||||||3
1628618880000|2021-08-10 18:08:00|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|4
1628618890000|2021-08-10 18:08:10|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|13
1628618900000|2021-08-10 18:08:20|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|22
1628618910000|2021-08-10 18:08:30|1340.2|1339|1340.2|1339|1340.2|1339|1340.1|1338.9|28
1628618920000|2021-08-10 18:08:40|1340.1|1338.9|1339.7|1338.5|1340.2|1339|1339.7|1338.5|11
1628618930000|2021-08-10 18:08:50|1339.9|1338.7|1340.1|1338.9|1340.1|1338.9|1339.9|1338.7|22
1628618940000|2021-08-10 18:09:00|1339.9|1338.7|1340.4|1339.2|1340.4|1339.2|1339.9|1338.7|23
1628618950000|2021-08-10 18:09:10|||||||||12
1628618960000|2021-08-10 18:09:20|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|10
1628618970000|2021-08-10 18:09:30|||||||||1
1628618980000|2021-08-10 18:09:40|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|2
1628618990000|2021-08-10 18:09:50|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|14
1628619000000|2021-08-10 18:10:00|||||||||14
1628619010000|2021-08-10 18:10:10|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|24
1628619020000|2021-08-10 18:10:20|1339.7|1338.5|1339.2|1338|1339.7|1338.5|1339.2|1338|49
1628619030000|2021-08-10 18:10:30|||||||||4
1628619040000|2021-08-10 18:10:40|1338.9|1337.7|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|15
1628619050000|2021-08-10 18:10:50|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|15
1628619060000|2021-08-10 18:11:00|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|11
1628619070000|2021-08-10 18:11:10|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.9|1337.7|42
1628619080000|2021-08-10 18:11:20|1339.4|1338.2|1339.5|1338.3|1339.7|1338.5|1339.4|1338.2|76
1628619090000|2021-08-10 18:11:30|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.4|1338.2|24
1628619100000|2021-08-10 18:11:40|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|24
1628619110000|2021-08-10 18:11:50|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.4|1338.2|38
1628619120000|2021-08-10 18:12:00|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.4|1338.2|56
1628619130000|2021-08-10 18:12:10|1339.5|1338.3|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|82
1628619140000|2021-08-10 18:12:20|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|13
1628619150000|2021-08-10 18:12:30|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.2|1338|76
1628619160000|2021-08-10 18:12:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.2|1338|23
1628619170000|2021-08-10 18:12:50|1339.3|1338.1|1339.7|1338.5|1339.8|1338.6|1339.2|1338|56
1628619180000|2021-08-10 18:13:00|1339.8|1338.6|1340.4|1339.2|1340.4|1339.2|1339.8|1338.6|30
1628619190000|2021-08-10 18:13:10|1340.5|1339.3|1340.3|1339.1|1340.6|1339.4|1340.3|1339.1|62
1628619200000|2021-08-10 18:13:20|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|17
1628619210000|2021-08-10 18:13:30|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1338.9|1337.7|86
1628619220000|2021-08-10 18:13:40|1339.1|1337.9|1339.1|1337.9|1339.2|1338|1338.9|1337.7|63
1628619230000|2021-08-10 18:13:50|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|41
1628619240000|2021-08-10 18:14:00|1338.9|1337.7|1338.4|1337.2|1338.9|1337.7|1338.2|1337|238
1628619250000|2021-08-10 18:14:10|1338.5|1337.3|1338.8|1337.6|1338.9|1337.7|1338.4|1337.2|225
1628619260000|2021-08-10 18:14:20|1338.7|1337.5|1339.2|1338|1339.9|1338.7|1338.7|1337.5|191
1628619270000|2021-08-10 18:14:30|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.2|1338|124
1628619280000|2021-08-10 18:14:40|1339.5|1338.3|1339.2|1338|1339.7|1338.5|1339.1|1337.9|184
1628619290000|2021-08-10 18:14:50|1339.4|1338.2|1338.9|1337.7|1339.4|1338.2|1338.9|1337.7|119
1628619300000|2021-08-10 18:15:00|1338.7|1337.5|1339.2|1338|1339.4|1338.2|1338.7|1337.5|72
1628619310000|2021-08-10 18:15:10|1339.1|1337.9|1339.2|1338|1339.2|1338|1339|1337.8|72
1628619320000|2021-08-10 18:15:20|1339.4|1338.2|1339.9|1338.7|1339.9|1338.7|1339.4|1338.2|68
1628619330000|2021-08-10 18:15:30|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.3|1339.1|95
1628619340000|2021-08-10 18:15:40|1340.2|1339|1339.9|1338.7|1340.2|1339|1339.9|1338.7|59
1628619350000|2021-08-10 18:15:50|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|105
1628619360000|2021-08-10 18:16:00|1340.3|1339.1|1340.4|1339.2|1340.5|1339.3|1340.1|1338.9|10
1628619370000|2021-08-10 18:16:10|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|13
1628619380000|2021-08-10 18:16:20|1340.3|1339.1|1340.5|1339.3|1340.5|1339.3|1340.3|1339.1|44
1628619390000|2021-08-10 18:16:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.4|1339.2|20
1628619400000|2021-08-10 18:16:40|||||||||14
1628619410000|2021-08-10 18:16:50|||||||||38
1628619420000|2021-08-10 18:17:00|1340.9|1339.7|1340.6|1339.4|1340.9|1339.7|1340.6|1339.4|45
1628619430000|2021-08-10 18:17:10|1340.5|1339.3|1340.4|1339.2|1340.5|1339.3|1340.3|1339.1|33
1628619440000|2021-08-10 18:17:20|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|8
1628619450000|2021-08-10 18:17:30|1340.3|1339.1|1340.3|1339.1|1340.4|1339.2|1340.2|1339|1
1628619460000|2021-08-10 18:17:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.2|1339|8
1628619470000|2021-08-10 18:17:50|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|1
1628619480000|2021-08-10 18:18:00|||||||||10
1628619490000|2021-08-10 18:18:10|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|11
1628619500000|2021-08-10 18:18:20|||||||||2
1628619510000|2021-08-10 18:18:30|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|16
1628619520000|2021-08-10 18:18:40|1340.3|1339.1|1340.1|1338.9|1340.3|1339.1|1340.1|1338.9|2
1628619530000|2021-08-10 18:18:50|1340.2|1339|1339.9|1338.7|1340.2|1339|1339.9|1338.7|153
1628619540000|2021-08-10 18:19:00|1340.1|1338.9|1340|1338.8|1340.2|1339|1339.9|1338.7|42
1628619550000|2021-08-10 18:19:10|1339.9|1338.7|1340.2|1339|1340.2|1339|1339.9|1338.7|10
1628619560000|2021-08-10 18:19:20|1340.1|1338.9|1340.4|1339.2|1340.4|1339.2|1340.1|1338.9|9
1628619570000|2021-08-10 18:19:30|1340.2|1339|1340.2|1339|1340.4|1339.2|1340.2|1339|8
1628619580000|2021-08-10 18:19:40|1340.1|1338.9|1340.2|1339|1340.2|1339|1339.9|1338.7|15
1628619590000|2021-08-10 18:19:50|1340.4|1339.2|1340.7|1339.5|1340.7|1339.5|1340.4|1339.2|48
1628640000000|2021-08-11 00:00:00|1339.2|1338|1339|1337.8|1340.1|1338.9|1339|1337.8|73
1628640010000|2021-08-11 00:00:10|1339.2|1338|1339.4|1338.2|1339.7|1338.5|1339|1337.8|21
1628640020000|2021-08-11 00:00:20|1339.7|1338.5|1339.2|1338|1339.7|1338.5|1339.2|1338|13
1628640030000|2021-08-11 00:00:30|1339|1337.8|1337.7|1336.5|1339.1|1337.9|1337.6|1336.4|20
1628640040000|2021-08-11 00:00:40|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|2
1628640050000|2021-08-11 00:00:50|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.3|1335.1|53
1628640060000|2021-08-11 00:01:00|1336.8|1335.6|1337.1|1335.9|1337.5|1336.3|1336.7|1335.5|26
1628640070000|2021-08-11 00:01:10|1337.2|1336|1337.4|1336.2|1337.4|1336.2|1337.2|1336|2
1628640080000|2021-08-11 00:01:20|1337.3|1336.1|1336.4|1335.2|1337.4|1336.2|1336.3|1335.1|22
1628640090000|2021-08-11 00:01:30|1336.5|1335.3|1336.9|1335.7|1336.9|1335.7|1336.2|1335|15
1628640100000|2021-08-11 00:01:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|6
1628640110000|2021-08-11 00:01:50|1336.7|1335.5|1337|1335.8|1337|1335.8|1336.7|1335.5|2
1628640120000|2021-08-11 00:02:00|1337.2|1336|1336.8|1335.6|1337.4|1336.2|1336.8|1335.6|12
1628640130000|2021-08-11 00:02:10|1337|1335.8|1336.7|1335.5|1337.4|1336.2|1336.7|1335.5|12
1628640140000|2021-08-11 00:02:20|1336.8|1335.6|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|2
1628640160000|2021-08-11 00:02:40|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|6
1628640180000|2021-08-11 00:03:00|1337.2|1336|1337.4|1336.2|1337.6|1336.4|1337.2|1336|6
1628640190000|2021-08-11 00:03:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628640210000|2021-08-11 00:03:30|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.2|1336|2
1628640220000|2021-08-11 00:03:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628640230000|2021-08-11 00:03:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|4
1628640260000|2021-08-11 00:04:20|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|1
1628640270000|2021-08-11 00:04:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628640280000|2021-08-11 00:04:40|1337.3|1336.1|1337.7|1336.5|1337.7|1336.5|1337.2|1336|1
1628640290000|2021-08-11 00:04:50|1337.6|1336.4|1337.4|1336.2|1337.7|1336.5|1337.3|1336.1|34
1628640300000|2021-08-11 00:05:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|14
1628640310000|2021-08-11 00:05:10|1337.3|1336.1|1337.1|1335.9|1337.4|1336.2|1337.1|1335.9|11
1628640320000|2021-08-11 00:05:20|1336.9|1335.7|1336.6|1335.4|1336.9|1335.7|1336.6|1335.4|14
1628640330000|2021-08-11 00:05:30|1336.5|1335.3|1336.9|1335.7|1336.9|1335.7|1336.4|1335.2|10
1628640340000|2021-08-11 00:05:40|||||||||9
1628640360000|2021-08-11 00:06:00|1336.8|1335.6|1337.4|1336.2|1337.4|1336.2|1336.7|1335.5|13
1628640370000|2021-08-11 00:06:10|||||||||4
1628640380000|2021-08-11 00:06:20|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|10
1628640390000|2021-08-11 00:06:30|||||||||5
1628640400000|2021-08-11 00:06:40|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|6
1628640410000|2021-08-11 00:06:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|11
1628640420000|2021-08-11 00:07:00|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|4
1628640430000|2021-08-11 00:07:10|1337.3|1336.1|1336.9|1335.7|1337.3|1336.1|1336.9|1335.7|29
1628640440000|2021-08-11 00:07:20|1336.7|1335.5|1337.4|1336.2|1337.4|1336.2|1336.7|1335.5|9
1628640470000|2021-08-11 00:07:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|29
1628640480000|2021-08-11 00:08:00|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|2
1628640490000|2021-08-11 00:08:10|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|7
1628640500000|2021-08-11 00:08:20|1337.2|1336|1337.2|1336|1337.3|1336.1|1337.2|1336|13
1628640510000|2021-08-11 00:08:30|1337.1|1335.9|1337.6|1336.4|1337.6|1336.4|1337.1|1335.9|14
1628640530000|2021-08-11 00:08:50|||||||||5
1628640540000|2021-08-11 00:09:00|||||||||6
1628640550000|2021-08-11 00:09:10|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|19
1628640560000|2021-08-11 00:09:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628640570000|2021-08-11 00:09:30|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|17
1628640580000|2021-08-11 00:09:40|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|1
1628640600000|2021-08-11 00:10:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|55
1628640610000|2021-08-11 00:10:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|2
1628640620000|2021-08-11 00:10:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|3
1628640630000|2021-08-11 00:10:30|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1
1628640640000|2021-08-11 00:10:40|||||||||1
1628640660000|2021-08-11 00:11:00|||||||||5
1628640670000|2021-08-11 00:11:10|1338.7|1337.5|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|5
1628640680000|2021-08-11 00:11:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|3
1628640690000|2021-08-11 00:11:30|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|10
1628640720000|2021-08-11 00:12:00|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|9
1628640730000|2021-08-11 00:12:10|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.4|1337.2|18
1628640740000|2021-08-11 00:12:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628640750000|2021-08-11 00:12:30|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|0
1628640760000|2021-08-11 00:12:40|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|19
1628640780000|2021-08-11 00:13:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|10
1628640800000|2021-08-11 00:13:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|5
1628640820000|2021-08-11 00:13:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|6
1628640860000|2021-08-11 00:14:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628640870000|2021-08-11 00:14:30|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|2
1628640880000|2021-08-11 00:14:40|1338.2|1337|1337.9|1336.7|1338.2|1337|1337.9|1336.7|14
1628640890000|2021-08-11 00:14:50|1337.7|1336.5|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|6
1628640920000|2021-08-11 00:15:20|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|4
1628640950000|2021-08-11 00:15:50|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|2
1628640980000|2021-08-11 00:16:20|1337.9|1336.7|1337.7|1336.5|1337.9|1336.7|1337.7|1336.5|3
1628641000000|2021-08-11 00:16:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|5
1628641020000|2021-08-11 00:17:00|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|1
1628641030000|2021-08-11 00:17:10|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|1
1628641040000|2021-08-11 00:17:20|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|3
1628641050000|2021-08-11 00:17:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628641070000|2021-08-11 00:17:50|||||||||1
1628641080000|2021-08-11 00:18:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|4
1628641090000|2021-08-11 00:18:10|1337.6|1336.4|1338|1336.8|1338|1336.8|1337.6|1336.4|13
1628641120000|2021-08-11 00:18:40|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628641140000|2021-08-11 00:19:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|3
1628641200000|2021-08-11 00:20:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1628641220000|2021-08-11 00:20:20|||||||||1
1628641230000|2021-08-11 00:20:30|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|3
1628641240000|2021-08-11 00:20:40|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|2
1628641250000|2021-08-11 00:20:50|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|4
1628641260000|2021-08-11 00:21:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|2
1628641280000|2021-08-11 00:21:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|8
1628641320000|2021-08-11 00:22:00|||||||||3
1628641370000|2021-08-11 00:22:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|3
1628641390000|2021-08-11 00:23:10|1337.1|1335.9|1337.4|1336.2|1337.4|1336.2|1337.1|1335.9|10
1628641400000|2021-08-11 00:23:20|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|1
1628641410000|2021-08-11 00:23:30|||||||||1
1628641440000|2021-08-11 00:24:00|1337.2|1336|1337.2|1336|1337.3|1336.1|1337.2|1336|5
1628641450000|2021-08-11 00:24:10|1337.1|1335.9|1337|1335.8|1337.2|1336|1337|1335.8|5
1628641460000|2021-08-11 00:24:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628641470000|2021-08-11 00:24:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628641480000|2021-08-11 00:24:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|2
1628641490000|2021-08-11 00:24:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|2
1628641500000|2021-08-11 00:25:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|6
1628641510000|2021-08-11 00:25:10|||||||||1
1628641530000|2021-08-11 00:25:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|4
1628641540000|2021-08-11 00:25:40|1336.2|1335|1336.7|1335.5|1336.7|1335.5|1336.2|1335|6
1628641550000|2021-08-11 00:25:50|1336.8|1335.6|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|2
1628641580000|2021-08-11 00:26:20|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|1
1628641600000|2021-08-11 00:26:40|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|1
1628641610000|2021-08-11 00:26:50|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.7|1335.5|2
1628641640000|2021-08-11 00:27:20|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|1
1628641670000|2021-08-11 00:27:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|2
1628641680000|2021-08-11 00:28:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1628641700000|2021-08-11 00:28:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|2
1628641710000|2021-08-11 00:28:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1628641730000|2021-08-11 00:28:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628641740000|2021-08-11 00:29:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|3
1628641750000|2021-08-11 00:29:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628641770000|2021-08-11 00:29:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1628641790000|2021-08-11 00:29:50|1336.9|1335.7|1336.9|1335.7|1337|1335.8|1336.9|1335.7|2
1628641800000|2021-08-11 00:30:00|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|2
1628641810000|2021-08-11 00:30:10|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.8|1335.6|3
1628641820000|2021-08-11 00:30:20|||||||||1
1628641830000|2021-08-11 00:30:30|||||||||2
1628641840000|2021-08-11 00:30:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628641860000|2021-08-11 00:31:00|1336.8|1335.6|1336.5|1335.3|1336.8|1335.6|1336.4|1335.2|9
1628641880000|2021-08-11 00:31:20|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|1
1628641890000|2021-08-11 00:31:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628641900000|2021-08-11 00:31:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628641930000|2021-08-11 00:32:10|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628641970000|2021-08-11 00:32:50|||||||||2
1628641980000|2021-08-11 00:33:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|2
1628642000000|2021-08-11 00:33:20|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|2
1628642030000|2021-08-11 00:33:50|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628642040000|2021-08-11 00:34:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1628642050000|2021-08-11 00:34:10|1336.6|1335.4|1336.9|1335.7|1336.9|1335.7|1336.6|1335.4|2
1628642070000|2021-08-11 00:34:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337|1335.8|3
1628642080000|2021-08-11 00:34:40|1337|1335.8|1337.4|1336.2|1337.5|1336.3|1337|1335.8|2
1628642090000|2021-08-11 00:34:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1628642100000|2021-08-11 00:35:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628642140000|2021-08-11 00:35:40|||||||||4
1628642160000|2021-08-11 00:36:00|||||||||2
1628642190000|2021-08-11 00:36:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|6
1628642220000|2021-08-11 00:37:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1628642230000|2021-08-11 00:37:10|1338.4|1337.2|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|24
1628642240000|2021-08-11 00:37:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628642250000|2021-08-11 00:37:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628642260000|2021-08-11 00:37:40|||||||||4
1628642270000|2021-08-11 00:37:50|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|14
1628642330000|2021-08-11 00:38:50|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|11
1628642340000|2021-08-11 00:39:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|6
1628642350000|2021-08-11 00:39:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628642370000|2021-08-11 00:39:30|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|17
1628642400000|2021-08-11 00:40:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|1
1628642410000|2021-08-11 00:40:10|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|13
1628642420000|2021-08-11 00:40:20|||||||||2
1628642440000|2021-08-11 00:40:40|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|14
1628642450000|2021-08-11 00:40:50|1337.9|1336.7|1337.9|1336.7|1338|1336.8|1337.9|1336.7|0
1628642460000|2021-08-11 00:41:00|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|6
1628642470000|2021-08-11 00:41:10|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|11
1628642480000|2021-08-11 00:41:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628642510000|2021-08-11 00:41:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|3
1628642520000|2021-08-11 00:42:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628642550000|2021-08-11 00:42:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|16
1628642580000|2021-08-11 00:43:00|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|2
1628642590000|2021-08-11 00:43:10|1337.1|1335.9|1337.2|1336|1337.2|1336|1337.1|1335.9|2
1628642600000|2021-08-11 00:43:20|||||||||1
1628642640000|2021-08-11 00:44:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1
1628642650000|2021-08-11 00:44:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|1
1628642660000|2021-08-11 00:44:20|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|0
1628642670000|2021-08-11 00:44:30|1337.4|1336.2|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|1
1628642680000|2021-08-11 00:44:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1628642690000|2021-08-11 00:44:50|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|1
1628642740000|2021-08-11 00:45:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628642750000|2021-08-11 00:45:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|15
1628642810000|2021-08-11 00:46:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|9
1628642820000|2021-08-11 00:47:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628642840000|2021-08-11 00:47:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|5
1628642850000|2021-08-11 00:47:30|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628642880000|2021-08-11 00:48:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628642910000|2021-08-11 00:48:30|1337.7|1336.5|1338.1|1336.9|1338.1|1336.9|1337.7|1336.5|5
1628642920000|2021-08-11 00:48:40|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|1
1628642930000|2021-08-11 00:48:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|9
1628642940000|2021-08-11 00:49:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628642950000|2021-08-11 00:49:10|||||||||16
1628642960000|2021-08-11 00:49:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628642980000|2021-08-11 00:49:40|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|5
1628642990000|2021-08-11 00:49:50|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|1
1628643050000|2021-08-11 00:50:50|||||||||2
1628643110000|2021-08-11 00:51:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|4
1628643120000|2021-08-11 00:52:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628643160000|2021-08-11 00:52:40|||||||||1
1628643200000|2021-08-11 00:53:20|||||||||1
1628643230000|2021-08-11 00:53:50|||||||||4
1628643240000|2021-08-11 00:54:00|||||||||2
1628643260000|2021-08-11 00:54:20|||||||||1
1628643300000|2021-08-11 00:55:00|||||||||2
1628643340000|2021-08-11 00:55:40|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|4
1628643350000|2021-08-11 00:55:50|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|2
1628643370000|2021-08-11 00:56:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|3
1628643420000|2021-08-11 00:57:00|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.2|1337|2
1628643450000|2021-08-11 00:57:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628643470000|2021-08-11 00:57:50|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1628643480000|2021-08-11 00:58:00|||||||||1
1628643490000|2021-08-11 00:58:10|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|8
1628643520000|2021-08-11 00:58:40|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|1
1628643540000|2021-08-11 00:59:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|3
1628643550000|2021-08-11 00:59:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628643570000|2021-08-11 00:59:30|1338.2|1337|1338.2|1337|1338.4|1337.2|1338.2|1337|9
1628643600000|2021-08-11 01:00:00|1338.1|1336.9|1338.1|1336.9|1338.2|1337|1338.1|1336.9|11
1628643610000|2021-08-11 01:00:10|1338.2|1337|1338.1|1336.9|1338.2|1337|1338|1336.8|2
1628643620000|2021-08-11 01:00:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1
1628643630000|2021-08-11 01:00:30|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|0
1628643650000|2021-08-11 01:00:50|||||||||1
1628643660000|2021-08-11 01:01:00|1337.7|1336.5|1337.3|1336.1|1337.7|1336.5|1337.3|1336.1|8
1628643670000|2021-08-11 01:01:10|1337.4|1336.2|1337.5|1336.3|1337.6|1336.4|1337.4|1336.2|4
1628643680000|2021-08-11 01:01:20|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|1
1628643690000|2021-08-11 01:01:30|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|0
1628643710000|2021-08-11 01:01:50|1337.4|1336.2|1337.5|1336.3|1337.6|1336.4|1337.3|1336.1|26
1628643730000|2021-08-11 01:02:10|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|4
1628643740000|2021-08-11 01:02:20|||||||||2
1628643760000|2021-08-11 01:02:40|||||||||1
1628643770000|2021-08-11 01:02:50|||||||||3
1628643780000|2021-08-11 01:03:00|||||||||5
1628643800000|2021-08-11 01:03:20|||||||||2
1628643810000|2021-08-11 01:03:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|17
1628643820000|2021-08-11 01:03:40|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|5
1628643830000|2021-08-11 01:03:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628643840000|2021-08-11 01:04:00|1337.5|1336.3|1338|1336.8|1338|1336.8|1337.5|1336.3|6
1628643860000|2021-08-11 01:04:20|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628643870000|2021-08-11 01:04:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1628643880000|2021-08-11 01:04:40|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|5
1628643890000|2021-08-11 01:04:50|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628643900000|2021-08-11 01:05:00|||||||||4
1628643910000|2021-08-11 01:05:10|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|2
1628643920000|2021-08-11 01:05:20|1338|1336.8|1338.4|1337.2|1338.4|1337.2|1338|1336.8|1
1628643930000|2021-08-11 01:05:30|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|10
1628643940000|2021-08-11 01:05:40|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.1|1336.9|0
1628643950000|2021-08-11 01:05:50|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628643960000|2021-08-11 01:06:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|3
1628643970000|2021-08-11 01:06:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|4
1628643990000|2021-08-11 01:06:30|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628644010000|2021-08-11 01:06:50|1338.2|1337|1338|1336.8|1338.2|1337|1338|1336.8|2
1628644020000|2021-08-11 01:07:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|4
1628644030000|2021-08-11 01:07:10|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|1
1628644040000|2021-08-11 01:07:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628644090000|2021-08-11 01:08:10|||||||||1
1628644100000|2021-08-11 01:08:20|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|9
1628644110000|2021-08-11 01:08:30|1338.1|1336.9|1338.4|1337.2|1338.4|1337.2|1338.1|1336.9|1
1628644130000|2021-08-11 01:08:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|3
1628644140000|2021-08-11 01:09:00|1338.7|1337.5|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|6
1628644150000|2021-08-11 01:09:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1
1628644160000|2021-08-11 01:09:20|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|3
1628644170000|2021-08-11 01:09:30|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628644180000|2021-08-11 01:09:40|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|1
1628644190000|2021-08-11 01:09:50|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628644200000|2021-08-11 01:10:00|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|1
1628644210000|2021-08-11 01:10:10|1338.5|1337.3|1338.9|1337.7|1338.9|1337.7|1338.5|1337.3|7
1628644230000|2021-08-11 01:10:30|||||||||1
1628644260000|2021-08-11 01:11:00|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|12
1628644270000|2021-08-11 01:11:10|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|3
1628644280000|2021-08-11 01:11:20|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|9
1628644290000|2021-08-11 01:11:30|1339.2|1338|1339.2|1338|1339.3|1338.1|1339.2|1338|2
1628644300000|2021-08-11 01:11:40|1339.1|1337.9|1339.2|1338|1339.4|1338.2|1339.1|1337.9|3
1628644310000|2021-08-11 01:11:50|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.2|1338|2
1628644320000|2021-08-11 01:12:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|2
1628644330000|2021-08-11 01:12:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1628644340000|2021-08-11 01:12:20|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|1
1628644350000|2021-08-11 01:12:30|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|0
1628644360000|2021-08-11 01:12:40|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|1
1628644370000|2021-08-11 01:12:50|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|1
1628644390000|2021-08-11 01:13:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628644400000|2021-08-11 01:13:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|13
1628644420000|2021-08-11 01:13:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628644440000|2021-08-11 01:14:00|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|2
1628644450000|2021-08-11 01:14:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628644460000|2021-08-11 01:14:20|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|13
1628644470000|2021-08-11 01:14:30|||||||||2
1628644480000|2021-08-11 01:14:40|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|2
1628644540000|2021-08-11 01:15:40|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|3
1628644550000|2021-08-11 01:15:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628644570000|2021-08-11 01:16:10|1338.7|1337.5|1339|1337.8|1339|1337.8|1338.7|1337.5|5
1628644580000|2021-08-11 01:16:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|1
1628644600000|2021-08-11 01:16:40|1339.3|1338.1|1339.5|1338.3|1339.5|1338.3|1339.3|1338.1|11
1628644610000|2021-08-11 01:16:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1628644620000|2021-08-11 01:17:00|||||||||1
1628644630000|2021-08-11 01:17:10|1339.2|1338|1339.5|1338.3|1339.5|1338.3|1339.2|1338|2
1628644640000|2021-08-11 01:17:20|1339.6|1338.4|1339.6|1338.4|1339.9|1338.7|1339.6|1338.4|12
1628644650000|2021-08-11 01:17:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|3
1628644660000|2021-08-11 01:17:40|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|1
1628644680000|2021-08-11 01:18:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|6
1628644690000|2021-08-11 01:18:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|4
1628644700000|2021-08-11 01:18:20|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|2
1628644720000|2021-08-11 01:18:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628644730000|2021-08-11 01:18:50|1339.7|1338.5|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|2
1628644740000|2021-08-11 01:19:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628644750000|2021-08-11 01:19:10|1339.8|1338.6|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|9
1628644760000|2021-08-11 01:19:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628644770000|2021-08-11 01:19:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|0
1628644780000|2021-08-11 01:19:40|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|0
1628644790000|2021-08-11 01:19:50|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|5
1628644800000|2021-08-11 01:20:00|1339.7|1338.5|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|9
1628644810000|2021-08-11 01:20:10|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|1
1628644830000|2021-08-11 01:20:30|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|9
1628644840000|2021-08-11 01:20:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628644850000|2021-08-11 01:20:50|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|1
1628644860000|2021-08-11 01:21:00|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.6|1338.4|2
1628644870000|2021-08-11 01:21:10|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|2
1628644880000|2021-08-11 01:21:20|||||||||4
1628644920000|2021-08-11 01:22:00|||||||||5
1628644930000|2021-08-11 01:22:10|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|0
1628644940000|2021-08-11 01:22:20|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|2
1628644960000|2021-08-11 01:22:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628644980000|2021-08-11 01:23:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628644990000|2021-08-11 01:23:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628645010000|2021-08-11 01:23:30|1340|1338.8|1340|1338.8|1340.1|1338.9|1340|1338.8|13
1628645020000|2021-08-11 01:23:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|4
1628645030000|2021-08-11 01:23:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628645040000|2021-08-11 01:24:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|3
1628645080000|2021-08-11 01:24:40|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|8
1628645090000|2021-08-11 01:24:50|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|1
1628645100000|2021-08-11 01:25:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|24
1628645110000|2021-08-11 01:25:10|1340.5|1339.3|1340.8|1339.6|1340.9|1339.7|1340.5|1339.3|7
1628645120000|2021-08-11 01:25:20|1340.9|1339.7|1341|1339.8|1341|1339.8|1340.8|1339.6|0
1628645130000|2021-08-11 01:25:30|1341.3|1340.1|1341.4|1340.2|1341.5|1340.3|1341.3|1340.1|15
1628645140000|2021-08-11 01:25:40|1341.3|1340.1|1341|1339.8|1341.3|1340.1|1341|1339.8|8
1628645160000|2021-08-11 01:26:00|1341.1|1339.9|1341.5|1340.3|1341.5|1340.3|1341.1|1339.9|24
1628645170000|2021-08-11 01:26:10|||||||||23
1628645220000|2021-08-11 01:27:00|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|35
1628645230000|2021-08-11 01:27:10|1341.5|1340.3|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|1
1628645240000|2021-08-11 01:27:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|7
1628645250000|2021-08-11 01:27:30|||||||||1
1628645260000|2021-08-11 01:27:40|||||||||20
1628645270000|2021-08-11 01:27:50|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|13
1628645280000|2021-08-11 01:28:00|1341.8|1340.6|1342|1340.8|1342|1340.8|1341.8|1340.6|3
1628645300000|2021-08-11 01:28:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|5
1628645310000|2021-08-11 01:28:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|5
1628645340000|2021-08-11 01:29:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|20
1628645350000|2021-08-11 01:29:10|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628645360000|2021-08-11 01:29:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1628645370000|2021-08-11 01:29:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628645390000|2021-08-11 01:29:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|2
1628645400000|2021-08-11 01:30:00|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1628645410000|2021-08-11 01:30:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628645460000|2021-08-11 01:31:00|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|2
1628645470000|2021-08-11 01:31:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628645480000|2021-08-11 01:31:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1628645490000|2021-08-11 01:31:30|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628645500000|2021-08-11 01:31:40|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|0
1628645510000|2021-08-11 01:31:50|||||||||6
1628645520000|2021-08-11 01:32:00|||||||||3
1628645530000|2021-08-11 01:32:10|||||||||1
1628645540000|2021-08-11 01:32:20|||||||||5
1628645550000|2021-08-11 01:32:30|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|19
1628645580000|2021-08-11 01:33:00|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|9
1628645590000|2021-08-11 01:33:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628645640000|2021-08-11 01:34:00|||||||||2
1628645650000|2021-08-11 01:34:10|||||||||7
1628645660000|2021-08-11 01:34:20|||||||||2
1628645670000|2021-08-11 01:34:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|8
1628645680000|2021-08-11 01:34:40|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628645760000|2021-08-11 01:36:00|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|9
1628645770000|2021-08-11 01:36:10|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|2
1628645790000|2021-08-11 01:36:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628645810000|2021-08-11 01:36:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|2
1628645830000|2021-08-11 01:37:10|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|1
1628645850000|2021-08-11 01:37:30|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628645860000|2021-08-11 01:37:40|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|2
1628645870000|2021-08-11 01:37:50|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|8
1628645880000|2021-08-11 01:38:00|1341.9|1340.7|1341.7|1340.5|1341.9|1340.7|1341.7|1340.5|6
1628645910000|2021-08-11 01:38:30|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|2
1628645920000|2021-08-11 01:38:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628645940000|2021-08-11 01:39:00|||||||||3
1628646000000|2021-08-11 01:40:00|||||||||2
1628646010000|2021-08-11 01:40:10|||||||||2
1628646020000|2021-08-11 01:40:20|||||||||4
1628646030000|2021-08-11 01:40:30|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|23
1628646050000|2021-08-11 01:40:50|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.8|1340.6|3
1628646060000|2021-08-11 01:41:00|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1
1628646070000|2021-08-11 01:41:10|1341.8|1340.6|1341.9|1340.7|1342|1340.8|1341.8|1340.6|6
1628646080000|2021-08-11 01:41:20|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|0
1628646090000|2021-08-11 01:41:30|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628646100000|2021-08-11 01:41:40|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628646110000|2021-08-11 01:41:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628646150000|2021-08-11 01:42:30|1341.8|1340.6|1342|1340.8|1342|1340.8|1341.8|1340.6|9
1628646160000|2021-08-11 01:42:40|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|116
1628646170000|2021-08-11 01:42:50|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|21
1628646180000|2021-08-11 01:43:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|19
1628646190000|2021-08-11 01:43:10|||||||||26
1628646200000|2021-08-11 01:43:20|||||||||3
1628646210000|2021-08-11 01:43:30|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|9
1628646220000|2021-08-11 01:43:40|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|3
1628646230000|2021-08-11 01:43:50|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|8
1628646240000|2021-08-11 01:44:00|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|1
1628646290000|2021-08-11 01:44:50|1341.7|1340.5|1342.2|1341|1342.2|1341|1341.7|1340.5|4
1628646300000|2021-08-11 01:45:00|||||||||8
1628646310000|2021-08-11 01:45:10|||||||||5
1628646350000|2021-08-11 01:45:50|||||||||1
1628646360000|2021-08-11 01:46:00|||||||||5
1628646380000|2021-08-11 01:46:20|||||||||9
1628646390000|2021-08-11 01:46:30|||||||||1
1628646410000|2021-08-11 01:46:50|||||||||5
1628646420000|2021-08-11 01:47:00|1341.8|1340.6|1341.7|1340.5|1341.9|1340.7|1341.7|1340.5|11
1628646430000|2021-08-11 01:47:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1
1628646460000|2021-08-11 01:47:40|||||||||1
1628646500000|2021-08-11 01:48:20|||||||||2
1628646530000|2021-08-11 01:48:50|||||||||1
1628646540000|2021-08-11 01:49:00|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|7
1628646570000|2021-08-11 01:49:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628646580000|2021-08-11 01:49:40|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1628646600000|2021-08-11 01:50:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|4
1628646660000|2021-08-11 01:51:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|2
1628646670000|2021-08-11 01:51:10|||||||||1
1628646680000|2021-08-11 01:51:20|1341.6|1340.4|1342|1340.8|1342|1340.8|1341.6|1340.4|8
1628646690000|2021-08-11 01:51:30|1342.3|1341.1|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|9
1628646730000|2021-08-11 01:52:10|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|3
1628646750000|2021-08-11 01:52:30|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|0
1628646770000|2021-08-11 01:52:50|1342.4|1341.2|1342.5|1341.3|1342.5|1341.3|1342.2|1341|1
1628646780000|2021-08-11 01:53:00|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1
1628646790000|2021-08-11 01:53:10|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|1
1628646800000|2021-08-11 01:53:20|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1
1628646810000|2021-08-11 01:53:30|1342.5|1341.3|1343|1341.8|1343|1341.8|1342.5|1341.3|19
1628646820000|2021-08-11 01:53:40|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1628646830000|2021-08-11 01:53:50|1342.8|1341.6|1343|1341.8|1343|1341.8|1342.8|1341.6|1
1628646840000|2021-08-11 01:54:00|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|3
1628646890000|2021-08-11 01:54:50|||||||||1
1628646900000|2021-08-11 01:55:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|5
1628646910000|2021-08-11 01:55:10|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1
1628646930000|2021-08-11 01:55:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628646940000|2021-08-11 01:55:40|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|6
1628646960000|2021-08-11 01:56:00|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|2
1628646970000|2021-08-11 01:56:10|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628646980000|2021-08-11 01:56:20|||||||||2
1628646990000|2021-08-11 01:56:30|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|2
1628647000000|2021-08-11 01:56:40|1342.7|1341.5|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|1
1628647020000|2021-08-11 01:57:00|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628647030000|2021-08-11 01:57:10|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|2
1628647050000|2021-08-11 01:57:30|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|1
1628647060000|2021-08-11 01:57:40|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|1
1628647080000|2021-08-11 01:58:00|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|2
1628647090000|2021-08-11 01:58:10|||||||||1
1628647110000|2021-08-11 01:58:30|1342.3|1341.1|1342.7|1341.5|1342.7|1341.5|1342.3|1341.1|8
1628647130000|2021-08-11 01:58:50|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1
1628647140000|2021-08-11 01:59:00|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628647180000|2021-08-11 01:59:40|||||||||1
1628647190000|2021-08-11 01:59:50|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|4
1628647200000|2021-08-11 02:00:00|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|2
1628647210000|2021-08-11 02:00:10|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|0
1628647260000|2021-08-11 02:01:00|||||||||2
1628647270000|2021-08-11 02:01:10|||||||||1
1628647280000|2021-08-11 02:01:20|||||||||2
1628647290000|2021-08-11 02:01:30|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|0
1628647320000|2021-08-11 02:02:00|1342.7|1341.5|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|3
1628647360000|2021-08-11 02:02:40|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|0
1628647400000|2021-08-11 02:03:20|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628647480000|2021-08-11 02:04:40|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|4
1628647560000|2021-08-11 02:06:00|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|3
1628647580000|2021-08-11 02:06:20|||||||||1
1628647620000|2021-08-11 02:07:00|||||||||3
1628647630000|2021-08-11 02:07:10|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|43
1628647640000|2021-08-11 02:07:20|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|3
1628647650000|2021-08-11 02:07:30|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628647660000|2021-08-11 02:07:40|1342.6|1341.4|1342.7|1341.5|1342.8|1341.6|1342.6|1341.4|3
1628647680000|2021-08-11 02:08:00|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1
1628647690000|2021-08-11 02:08:10|1342.7|1341.5|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|0
1628647700000|2021-08-11 02:08:20|1342.7|1341.5|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|0
1628647720000|2021-08-11 02:08:40|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628647730000|2021-08-11 02:08:50|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1
1628647770000|2021-08-11 02:09:30|1342.5|1341.3|1342.6|1341.4|1342.7|1341.5|1342.5|1341.3|4
1628647800000|2021-08-11 02:10:00|1342.7|1341.5|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|1
1628647810000|2021-08-11 02:10:10|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|0
1628647820000|2021-08-11 02:10:20|1342.8|1341.6|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|3
1628647830000|2021-08-11 02:10:30|||||||||1
1628647860000|2021-08-11 02:11:00|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|2
1628647910000|2021-08-11 02:11:50|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|6
1628647920000|2021-08-11 02:12:00|1342.6|1341.4|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|7
1628647930000|2021-08-11 02:12:10|1342.7|1341.5|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|2
1628647940000|2021-08-11 02:12:20|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|0
1628647950000|2021-08-11 02:12:30|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|1
1628647960000|2021-08-11 02:12:40|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|0
1628647990000|2021-08-11 02:13:10|||||||||3
1628648010000|2021-08-11 02:13:30|1342.7|1341.5|1342.9|1341.7|1343|1341.8|1342.7|1341.5|24
1628648020000|2021-08-11 02:13:40|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|0
1628648040000|2021-08-11 02:14:00|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|2
1628648060000|2021-08-11 02:14:20|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|0
1628648070000|2021-08-11 02:14:30|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|1
1628648090000|2021-08-11 02:14:50|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|1
1628648100000|2021-08-11 02:15:00|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|2
1628648180000|2021-08-11 02:16:20|||||||||7
1628648210000|2021-08-11 02:16:50|||||||||1
1628648240000|2021-08-11 02:17:20|||||||||2
1628648260000|2021-08-11 02:17:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|29
1628648280000|2021-08-11 02:18:00|||||||||4
1628648320000|2021-08-11 02:18:40|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|51
1628648330000|2021-08-11 02:18:50|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.2|1341|3
1628648340000|2021-08-11 02:19:00|1342.2|1341|1342|1340.8|1342.2|1341|1342|1340.8|33
1628648360000|2021-08-11 02:19:20|||||||||1
1628648430000|2021-08-11 02:20:30|||||||||1
1628648440000|2021-08-11 02:20:40|||||||||1
1628648460000|2021-08-11 02:21:00|||||||||4
1628648470000|2021-08-11 02:21:10|||||||||1
1628648510000|2021-08-11 02:21:50|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|13
1628648520000|2021-08-11 02:22:00|||||||||4
1628648530000|2021-08-11 02:22:10|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|7
1628648570000|2021-08-11 02:22:50|||||||||1
1628648580000|2021-08-11 02:23:00|||||||||3
1628648590000|2021-08-11 02:23:10|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|5
1628648600000|2021-08-11 02:23:20|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1
1628648640000|2021-08-11 02:24:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628648650000|2021-08-11 02:24:10|1342.1|1340.9|1341.8|1340.6|1342.1|1340.9|1341.8|1340.6|43
1628648700000|2021-08-11 02:25:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|11
1628648710000|2021-08-11 02:25:10|1342.3|1341.1|1342|1340.8|1342.3|1341.1|1342|1340.8|4
1628648760000|2021-08-11 02:26:00|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|2
1628648780000|2021-08-11 02:26:20|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1
1628648790000|2021-08-11 02:26:30|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628648800000|2021-08-11 02:26:40|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|0
1628648820000|2021-08-11 02:27:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1628648830000|2021-08-11 02:27:10|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|2
1628648860000|2021-08-11 02:27:40|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|1
1628648910000|2021-08-11 02:28:30|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|1
1628648970000|2021-08-11 02:29:30|1341.8|1340.6|1342|1340.8|1342|1340.8|1341.8|1340.6|1
1628649000000|2021-08-11 02:30:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1628649010000|2021-08-11 02:30:10|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628649020000|2021-08-11 02:30:20|||||||||3
1628649040000|2021-08-11 02:30:40|||||||||10
1628649050000|2021-08-11 02:30:50|||||||||2
1628649070000|2021-08-11 02:31:10|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|13
1628649100000|2021-08-11 02:31:40|1342|1340.8|1341.9|1340.7|1342|1340.8|1341.9|1340.7|2
1628649120000|2021-08-11 02:32:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628649140000|2021-08-11 02:32:20|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|3
1628649160000|2021-08-11 02:32:40|||||||||1
1628649170000|2021-08-11 02:32:50|||||||||1
1628649180000|2021-08-11 02:33:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1628649200000|2021-08-11 02:33:20|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|5
1628649220000|2021-08-11 02:33:40|||||||||4
1628649240000|2021-08-11 02:34:00|||||||||4
1628649250000|2021-08-11 02:34:10|||||||||2
1628649290000|2021-08-11 02:34:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|174
1628649300000|2021-08-11 02:35:00|||||||||19
1628649310000|2021-08-11 02:35:10|||||||||9
1628649330000|2021-08-11 02:35:30|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|0
1628649340000|2021-08-11 02:35:40|1341.6|1340.4|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|0
1628649370000|2021-08-11 02:36:10|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1
1628649410000|2021-08-11 02:36:50|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|1
1628649420000|2021-08-11 02:37:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|4
1628649450000|2021-08-11 02:37:30|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|1
1628649460000|2021-08-11 02:37:40|||||||||1
1628649470000|2021-08-11 02:37:50|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|0
1628649480000|2021-08-11 02:38:00|||||||||4
1628649490000|2021-08-11 02:38:10|||||||||1
1628649500000|2021-08-11 02:38:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|4
1628649530000|2021-08-11 02:38:50|1341.6|1340.4|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|1
1628649540000|2021-08-11 02:39:00|||||||||1
1628649590000|2021-08-11 02:39:50|||||||||11
1628649600000|2021-08-11 02:40:00|||||||||1
1628649610000|2021-08-11 02:40:10|||||||||1
1628649620000|2021-08-11 02:40:20|||||||||3
1628649630000|2021-08-11 02:40:30|||||||||6
1628649640000|2021-08-11 02:40:40|||||||||2
1628649660000|2021-08-11 02:41:00|||||||||5
1628649690000|2021-08-11 02:41:30|||||||||2
1628649700000|2021-08-11 02:41:40|||||||||2
1628649710000|2021-08-11 02:41:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|3
1628649720000|2021-08-11 02:42:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628649750000|2021-08-11 02:42:30|||||||||1
1628649760000|2021-08-11 02:42:40|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1628649770000|2021-08-11 02:42:50|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1628649830000|2021-08-11 02:43:50|||||||||3
1628649840000|2021-08-11 02:44:00|1341.1|1339.9|1341|1339.8|1341.2|1340|1341|1339.8|11
1628649880000|2021-08-11 02:44:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|2
1628649890000|2021-08-11 02:44:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628649900000|2021-08-11 02:45:00|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|0
1628649910000|2021-08-11 02:45:10|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|2
1628649920000|2021-08-11 02:45:20|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|2
1628649950000|2021-08-11 02:45:50|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628649980000|2021-08-11 02:46:20|||||||||3
1628649990000|2021-08-11 02:46:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|2
1628650020000|2021-08-11 02:47:00|1340.8|1339.6|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|1
1628650080000|2021-08-11 02:48:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|6
1628650090000|2021-08-11 02:48:10|||||||||8
1628650100000|2021-08-11 02:48:20|||||||||5
1628650110000|2021-08-11 02:48:30|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|11
1628650120000|2021-08-11 02:48:40|||||||||2
1628650130000|2021-08-11 02:48:50|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|8
1628650140000|2021-08-11 02:49:00|||||||||2
1628650160000|2021-08-11 02:49:20|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1
1628650170000|2021-08-11 02:49:30|1341|1339.8|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|14
1628650180000|2021-08-11 02:49:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|23
1628650190000|2021-08-11 02:49:50|1341|1339.8|1340.7|1339.5|1341|1339.8|1340.7|1339.5|22
1628650200000|2021-08-11 02:50:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|12
1628650210000|2021-08-11 02:50:10|||||||||4
1628650220000|2021-08-11 02:50:20|||||||||24
1628650230000|2021-08-11 02:50:30|||||||||8
1628650240000|2021-08-11 02:50:40|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|13
1628650260000|2021-08-11 02:51:00|||||||||5
1628650270000|2021-08-11 02:51:10|||||||||2
1628650280000|2021-08-11 02:51:20|||||||||1
1628650300000|2021-08-11 02:51:40|1340.7|1339.5|1341.2|1340|1341.3|1340.1|1340.7|1339.5|27
1628650320000|2021-08-11 02:52:00|||||||||1
1628650360000|2021-08-11 02:52:40|||||||||1
1628650370000|2021-08-11 02:52:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.2|1340|2
1628650380000|2021-08-11 02:53:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1628650390000|2021-08-11 02:53:10|||||||||1
1628650400000|2021-08-11 02:53:20|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|13
1628650410000|2021-08-11 02:53:30|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|9
1628650420000|2021-08-11 02:53:40|1340.8|1339.6|1341.2|1340|1341.3|1340.1|1340.8|1339.6|10
1628650430000|2021-08-11 02:53:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341|1339.8|3
1628650440000|2021-08-11 02:54:00|1341.2|1340|1341.2|1340|1341.2|1340|1341|1339.8|6
1628650450000|2021-08-11 02:54:10|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|6
1628650460000|2021-08-11 02:54:20|||||||||2
1628650470000|2021-08-11 02:54:30|1341.1|1339.9|1341.3|1340.1|1341.3|1340.1|1341.1|1339.9|7
1628650490000|2021-08-11 02:54:50|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|6
1628650500000|2021-08-11 02:55:00|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1628650510000|2021-08-11 02:55:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|2
1628650520000|2021-08-11 02:55:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|2
1628650530000|2021-08-11 02:55:30|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|14
1628650550000|2021-08-11 02:55:50|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|11
1628650560000|2021-08-11 02:56:00|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|10
1628650570000|2021-08-11 02:56:10|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|13
1628650580000|2021-08-11 02:56:20|1342.4|1341.2|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|2
1628650590000|2021-08-11 02:56:30|1342.5|1341.3|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|1
1628650600000|2021-08-11 02:56:40|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.5|1341.3|4
1628650620000|2021-08-11 02:57:00|||||||||1
1628650650000|2021-08-11 02:57:30|1342.8|1341.6|1342.9|1341.7|1343|1341.8|1342.8|1341.6|4
1628650660000|2021-08-11 02:57:40|1343|1341.8|1343.4|1342.2|1343.4|1342.2|1343|1341.8|5
1628650680000|2021-08-11 02:58:00|1343.3|1342.1|1343.4|1342.2|1343.5|1342.3|1343.3|1342.1|3
1628650690000|2021-08-11 02:58:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|3
1628650700000|2021-08-11 02:58:20|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|3
1628650710000|2021-08-11 02:58:30|1343.3|1342.1|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|8
1628650720000|2021-08-11 02:58:40|||||||||2
1628650740000|2021-08-11 02:59:00|||||||||3
1628650760000|2021-08-11 02:59:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|17
1628650770000|2021-08-11 02:59:30|1343.1|1341.9|1343.4|1342.2|1343.4|1342.2|1343.1|1341.9|8
1628650790000|2021-08-11 02:59:50|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|1
1628650810000|2021-08-11 03:00:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|0
1628650820000|2021-08-11 03:00:20|||||||||2
1628650830000|2021-08-11 03:00:30|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|9
1628650880000|2021-08-11 03:01:20|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|1
1628650890000|2021-08-11 03:01:30|1343.3|1342.1|1343.4|1342.2|1343.5|1342.3|1343.2|1342|14
1628650910000|2021-08-11 03:01:50|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|15
1628650920000|2021-08-11 03:02:00|1343.8|1342.6|1343.5|1342.3|1343.8|1342.6|1343.5|1342.3|4
1628650940000|2021-08-11 03:02:20|1343.7|1342.5|1343.9|1342.7|1344|1342.8|1343.7|1342.5|21
1628650950000|2021-08-11 03:02:30|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|13
1628650970000|2021-08-11 03:02:50|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|7
1628650980000|2021-08-11 03:03:00|1344.4|1343.2|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|3
1628650990000|2021-08-11 03:03:10|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|4
1628651000000|2021-08-11 03:03:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|3
1628651010000|2021-08-11 03:03:30|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1
1628651020000|2021-08-11 03:03:40|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|2
1628651030000|2021-08-11 03:03:50|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|3
1628651040000|2021-08-11 03:04:00|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|2
1628651050000|2021-08-11 03:04:10|1344.5|1343.3|1344.8|1343.6|1345|1343.8|1344.5|1343.3|11
1628651060000|2021-08-11 03:04:20|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.6|1343.4|2
1628651080000|2021-08-11 03:04:40|||||||||1
1628651100000|2021-08-11 03:05:00|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|6
1628651110000|2021-08-11 03:05:10|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.3|1343.1|1
1628651120000|2021-08-11 03:05:20|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|0
1628651130000|2021-08-11 03:05:30|1344.4|1343.2|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|1
1628651140000|2021-08-11 03:05:40|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1628651150000|2021-08-11 03:05:50|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|0
1628651160000|2021-08-11 03:06:00|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1628651180000|2021-08-11 03:06:20|1344.7|1343.5|1344.5|1343.3|1344.7|1343.5|1344.5|1343.3|1
1628651190000|2021-08-11 03:06:30|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|4
1628651200000|2021-08-11 03:06:40|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|0
1628651210000|2021-08-11 03:06:50|1344.6|1343.4|1344.4|1343.2|1344.6|1343.4|1344.3|1343.1|16
1628651220000|2021-08-11 03:07:00|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|2
1628651240000|2021-08-11 03:07:20|||||||||1
1628651260000|2021-08-11 03:07:40|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|4
1628651280000|2021-08-11 03:08:00|1344|1342.8|1344.3|1343.1|1344.3|1343.1|1344|1342.8|8
1628651290000|2021-08-11 03:08:10|1344.2|1343|1344|1342.8|1344.2|1343|1344|1342.8|2
1628651300000|2021-08-11 03:08:20|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|2
1628651310000|2021-08-11 03:08:30|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|2
1628651320000|2021-08-11 03:08:40|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|5
1628651330000|2021-08-11 03:08:50|1344.2|1343|1344.8|1343.6|1344.8|1343.6|1344.2|1343|20
1628651340000|2021-08-11 03:09:00|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.5|1343.3|3
1628651350000|2021-08-11 03:09:10|1344.7|1343.5|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|1
1628651370000|2021-08-11 03:09:30|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1628651380000|2021-08-11 03:09:40|||||||||1
1628651390000|2021-08-11 03:09:50|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|32
1628651400000|2021-08-11 03:10:00|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|4
1628651410000|2021-08-11 03:10:10|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|0
1628651420000|2021-08-11 03:10:20|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|6
1628651460000|2021-08-11 03:11:00|1345.1|1343.9|1345|1343.8|1345.1|1343.9|1345|1343.8|5
1628651480000|2021-08-11 03:11:20|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|5
1628651500000|2021-08-11 03:11:40|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.2|1344|0
1628651510000|2021-08-11 03:11:50|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|15
1628651530000|2021-08-11 03:12:10|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|35
1628651540000|2021-08-11 03:12:20|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.9|1344.7|43
1628651550000|2021-08-11 03:12:30|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.9|1344.7|12
1628651560000|2021-08-11 03:12:40|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|5
1628651570000|2021-08-11 03:12:50|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1628651580000|2021-08-11 03:13:00|||||||||3
1628651590000|2021-08-11 03:13:10|1345.7|1344.5|1345.9|1344.7|1346|1344.8|1345.6|1344.4|9
1628651600000|2021-08-11 03:13:20|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|18
1628651610000|2021-08-11 03:13:30|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|0
1628651630000|2021-08-11 03:13:50|||||||||2
1628651670000|2021-08-11 03:14:30|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|2
1628651700000|2021-08-11 03:15:00|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1628651730000|2021-08-11 03:15:30|1345.7|1344.5|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|0
1628651740000|2021-08-11 03:15:40|1345.7|1344.5|1345.3|1344.1|1345.7|1344.5|1345.3|1344.1|1
1628651760000|2021-08-11 03:16:00|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|2
1628651810000|2021-08-11 03:16:50|1345.5|1344.3|1345|1343.8|1345.5|1344.3|1345|1343.8|12
1628651820000|2021-08-11 03:17:00|||||||||2
1628651830000|2021-08-11 03:17:10|||||||||1
1628651840000|2021-08-11 03:17:20|||||||||1
1628651880000|2021-08-11 03:18:00|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|1
1628651980000|2021-08-11 03:19:40|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|1
1628651990000|2021-08-11 03:19:50|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|0
1628652000000|2021-08-11 03:20:00|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|1
1628652010000|2021-08-11 03:20:10|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1628652020000|2021-08-11 03:20:20|1344.6|1343.4|1344.9|1343.7|1344.9|1343.7|1344.6|1343.4|3
1628652030000|2021-08-11 03:20:30|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.9|1343.7|0
1628652060000|2021-08-11 03:21:00|1345|1343.8|1345.3|1344.1|1345.3|1344.1|1345|1343.8|10
1628652070000|2021-08-11 03:21:10|||||||||2
1628652100000|2021-08-11 03:21:40|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1628652110000|2021-08-11 03:21:50|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.8|1343.6|0
1628652120000|2021-08-11 03:22:00|1344.7|1343.5|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|0
1628652130000|2021-08-11 03:22:10|1344.8|1343.6|1345|1343.8|1345|1343.8|1344.8|1343.6|1
1628652140000|2021-08-11 03:22:20|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|2
1628652170000|2021-08-11 03:22:50|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|6
1628652190000|2021-08-11 03:23:10|1344.7|1343.5|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|1
1628652200000|2021-08-11 03:23:20|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1
1628652230000|2021-08-11 03:23:50|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1
1628652240000|2021-08-11 03:24:00|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|0
1628652260000|2021-08-11 03:24:20|1344.8|1343.6|1345|1343.8|1345|1343.8|1344.8|1343.6|3
1628652270000|2021-08-11 03:24:30|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|0
1628652280000|2021-08-11 03:24:40|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1628652300000|2021-08-11 03:25:00|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1628652310000|2021-08-11 03:25:10|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1628652320000|2021-08-11 03:25:20|1344.8|1343.6|1345|1343.8|1345|1343.8|1344.8|1343.6|14
1628652330000|2021-08-11 03:25:30|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1628652350000|2021-08-11 03:25:50|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|18
1628652360000|2021-08-11 03:26:00|||||||||2
1628652390000|2021-08-11 03:26:30|1345.4|1344.2|1345.8|1344.6|1345.8|1344.6|1345.4|1344.2|2
1628652400000|2021-08-11 03:26:40|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|2
1628652410000|2021-08-11 03:26:50|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1628652420000|2021-08-11 03:27:00|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.5|1344.3|1
1628652480000|2021-08-11 03:28:00|||||||||1
1628652620000|2021-08-11 03:30:20|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|6
1628652630000|2021-08-11 03:30:30|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|4
1628652650000|2021-08-11 03:30:50|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|10
1628652670000|2021-08-11 03:31:10|1345.8|1344.6|1345.6|1344.4|1345.8|1344.6|1345.6|1344.4|1
1628652680000|2021-08-11 03:31:20|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|10
1628652770000|2021-08-11 03:32:50|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1628652790000|2021-08-11 03:33:10|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1628652800000|2021-08-11 03:33:20|1345.1|1343.9|1344.7|1343.5|1345.1|1343.9|1344.7|1343.5|52
1628652810000|2021-08-11 03:33:30|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|20
1628652830000|2021-08-11 03:33:50|1344.3|1343.1|1344.6|1343.4|1344.7|1343.5|1344.3|1343.1|7
1628652840000|2021-08-11 03:34:00|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1628652890000|2021-08-11 03:34:50|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1628652920000|2021-08-11 03:35:20|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1628652930000|2021-08-11 03:35:30|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|11
1628652980000|2021-08-11 03:36:20|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|2
1628652990000|2021-08-11 03:36:30|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1628653070000|2021-08-11 03:37:50|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1
1628653090000|2021-08-11 03:38:10|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1
1628653240000|2021-08-11 03:40:40|1344.3|1343.1|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|3
1628653320000|2021-08-11 03:42:00|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|5
1628653330000|2021-08-11 03:42:10|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|183
1628653340000|2021-08-11 03:42:20|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|0
1628653350000|2021-08-11 03:42:30|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1628653380000|2021-08-11 03:43:00|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|9
1628653430000|2021-08-11 03:43:50|||||||||6
1628653440000|2021-08-11 03:44:00|||||||||3
1628653470000|2021-08-11 03:44:30|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|1
1628653490000|2021-08-11 03:44:50|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|0
1628653550000|2021-08-11 03:45:50|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1628653570000|2021-08-11 03:46:10|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|2
1628653670000|2021-08-11 03:47:50|||||||||1
1628653710000|2021-08-11 03:48:30|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|3
1628653730000|2021-08-11 03:48:50|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1
1628653790000|2021-08-11 03:49:50|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|1
1628653910000|2021-08-11 03:51:50|||||||||1
1628653920000|2021-08-11 03:52:00|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|1
1628653930000|2021-08-11 03:52:10|||||||||2
1628654000000|2021-08-11 03:53:20|||||||||2
1628654050000|2021-08-11 03:54:10|||||||||2
1628654100000|2021-08-11 03:55:00|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|3
1628654120000|2021-08-11 03:55:20|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1628654130000|2021-08-11 03:55:30|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|0
1628654510000|2021-08-11 04:01:50|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|14
1628654610000|2021-08-11 04:03:30|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|4
1628654700000|2021-08-11 04:05:00|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|7
1628654720000|2021-08-11 04:05:20|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1
1628654830000|2021-08-11 04:07:10|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1628654870000|2021-08-11 04:07:50|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|2
1628655040000|2021-08-11 04:10:40|||||||||1
1628655110000|2021-08-11 04:11:50|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|2
1628655140000|2021-08-11 04:12:20|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|5
1628655230000|2021-08-11 04:13:50|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|0
1628655350000|2021-08-11 04:15:50|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|1
1628655390000|2021-08-11 04:16:30|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1
1628655420000|2021-08-11 04:17:00|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|0
1628655510000|2021-08-11 04:18:30|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1628655570000|2021-08-11 04:19:30|1343.9|1342.7|1344.1|1342.9|1344.1|1342.9|1343.9|1342.7|2
1628655650000|2021-08-11 04:20:50|||||||||1
1628655900000|2021-08-11 04:25:00|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|1
1628655940000|2021-08-11 04:25:40|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|0
1628655960000|2021-08-11 04:26:00|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1628655990000|2021-08-11 04:26:30|||||||||1
1628656000000|2021-08-11 04:26:40|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1628656020000|2021-08-11 04:27:00|1344.4|1343.2|1344.6|1343.4|1344.6|1343.4|1344.4|1343.2|5
1628656080000|2021-08-11 04:28:00|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|0
1628656110000|2021-08-11 04:28:30|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1628656130000|2021-08-11 04:28:50|||||||||1
1628656150000|2021-08-11 04:29:10|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|0
1628656160000|2021-08-11 04:29:20|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|2
1628656190000|2021-08-11 04:29:50|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1628656200000|2021-08-11 04:30:00|1344.2|1343|1344.3|1343.1|1344.3|1343.1|1344.2|1343|13
1628656210000|2021-08-11 04:30:10|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|0
1628656230000|2021-08-11 04:30:30|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|1
1628656240000|2021-08-11 04:30:40|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|0
1628656260000|2021-08-11 04:31:00|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|2
1628656290000|2021-08-11 04:31:30|1344.2|1343|1343.9|1342.7|1344.2|1343|1343.9|1342.7|1
1628656300000|2021-08-11 04:31:40|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1628656350000|2021-08-11 04:32:30|1343.9|1342.7|1344.1|1342.9|1344.1|1342.9|1343.9|1342.7|1
1628656360000|2021-08-11 04:32:40|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|3
1628656380000|2021-08-11 04:33:00|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|2
1628656390000|2021-08-11 04:33:10|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1628656400000|2021-08-11 04:33:20|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|0
1628656410000|2021-08-11 04:33:30|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1
1628656420000|2021-08-11 04:33:40|1345.3|1344.1|1345.5|1344.3|1345.6|1344.4|1345.3|1344.1|9
1628656430000|2021-08-11 04:33:50|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.2|1344|4
1628656440000|2021-08-11 04:34:00|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|4
1628656450000|2021-08-11 04:34:10|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|0
1628656460000|2021-08-11 04:34:20|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|0
1628656490000|2021-08-11 04:34:50|||||||||10
1628656530000|2021-08-11 04:35:30|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|4
1628656540000|2021-08-11 04:35:40|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1
1628656550000|2021-08-11 04:35:50|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|5
1628656560000|2021-08-11 04:36:00|1345.6|1344.4|1346|1344.8|1346|1344.8|1345.5|1344.3|6
1628656570000|2021-08-11 04:36:10|1345.9|1344.7|1345.9|1344.7|1346|1344.8|1345.8|1344.6|2
1628656580000|2021-08-11 04:36:20|1345.8|1344.6|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|0
1628656590000|2021-08-11 04:36:30|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|0
1628656610000|2021-08-11 04:36:50|1345.7|1344.5|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|2
1628656620000|2021-08-11 04:37:00|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|2
1628656630000|2021-08-11 04:37:10|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|2
1628656670000|2021-08-11 04:37:50|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.5|1344.3|3
1628656680000|2021-08-11 04:38:00|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1
1628656770000|2021-08-11 04:39:30|1345.7|1344.5|1345.8|1344.6|1345.8|1344.6|1345.6|1344.4|2
1628656780000|2021-08-11 04:39:40|1345.7|1344.5|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|1
1628656790000|2021-08-11 04:39:50|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|0
1628656800000|2021-08-11 04:40:00|1345.9|1344.7|1345.8|1344.6|1345.9|1344.7|1345.8|1344.6|1
1628656810000|2021-08-11 04:40:10|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|0
1628656820000|2021-08-11 04:40:20|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.8|1344.6|1
1628656830000|2021-08-11 04:40:30|1346|1344.8|1345.8|1344.6|1346|1344.8|1345.8|1344.6|2
1628656850000|2021-08-11 04:40:50|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1
1628656870000|2021-08-11 04:41:10|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.9|1344.7|1
1628656880000|2021-08-11 04:41:20|||||||||2
1628656900000|2021-08-11 04:41:40|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.9|1344.7|0
1628656910000|2021-08-11 04:41:50|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|0
1628656920000|2021-08-11 04:42:00|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|15
1628656930000|2021-08-11 04:42:10|||||||||4
1628656950000|2021-08-11 04:42:30|||||||||8
1628656980000|2021-08-11 04:43:00|||||||||13
1628656990000|2021-08-11 04:43:10|||||||||1
1628657020000|2021-08-11 04:43:40|1346.3|1345.1|1347.1|1345.9|1347.1|1345.9|1346.3|1345.1|66
1628657030000|2021-08-11 04:43:50|1347.2|1346|1347|1345.8|1347.2|1346|1347|1345.8|9
1628657040000|2021-08-11 04:44:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|7
1628657100000|2021-08-11 04:45:00|||||||||1
1628657110000|2021-08-11 04:45:10|1347|1345.8|1347.1|1345.9|1347.2|1346|1347|1345.8|7
1628657130000|2021-08-11 04:45:30|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|12
1628657140000|2021-08-11 04:45:40|1347.2|1346|1347.1|1345.9|1347.2|1346|1347.1|1345.9|1
1628657160000|2021-08-11 04:46:00|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1628657170000|2021-08-11 04:46:10|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|0
1628657180000|2021-08-11 04:46:20|1347.1|1345.9|1346.8|1345.6|1347.1|1345.9|1346.8|1345.6|4
1628657200000|2021-08-11 04:46:40|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1628657220000|2021-08-11 04:47:00|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|9
1628657230000|2021-08-11 04:47:10|1346.8|1345.6|1347|1345.8|1347|1345.8|1346.8|1345.6|27
1628657250000|2021-08-11 04:47:30|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|4
1628657260000|2021-08-11 04:47:40|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|1
1628657290000|2021-08-11 04:48:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|46
1628657340000|2021-08-11 04:49:00|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|5
1628657350000|2021-08-11 04:49:10|1346.9|1345.7|1347|1345.8|1347|1345.8|1346.9|1345.7|7
1628657410000|2021-08-11 04:50:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|15
1628657420000|2021-08-11 04:50:20|||||||||5
1628657430000|2021-08-11 04:50:30|||||||||2
1628657440000|2021-08-11 04:50:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|11
1628657460000|2021-08-11 04:51:00|||||||||3
1628657530000|2021-08-11 04:52:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1628657570000|2021-08-11 04:52:50|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|6
1628657580000|2021-08-11 04:53:00|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1628657590000|2021-08-11 04:53:10|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1628657630000|2021-08-11 04:53:50|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1628657660000|2021-08-11 04:54:20|||||||||1
1628657680000|2021-08-11 04:54:40|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|15
1628657710000|2021-08-11 04:55:10|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|0
1628657720000|2021-08-11 04:55:20|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1628657770000|2021-08-11 04:56:10|1347.7|1346.5|1347.5|1346.3|1347.7|1346.5|1347.5|1346.3|14
1628657830000|2021-08-11 04:57:10|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1628657920000|2021-08-11 04:58:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|2
1628657950000|2021-08-11 04:59:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1628658000000|2021-08-11 05:00:00|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|3
1628658010000|2021-08-11 05:00:10|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|6
1628658080000|2021-08-11 05:01:20|||||||||1
1628658120000|2021-08-11 05:02:00|||||||||4
1628658130000|2021-08-11 05:02:10|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|3
1628658200000|2021-08-11 05:03:20|||||||||10
1628658260000|2021-08-11 05:04:20|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|0
1628658270000|2021-08-11 05:04:30|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|6
1628658280000|2021-08-11 05:04:40|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1628658290000|2021-08-11 05:04:50|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1628658300000|2021-08-11 05:05:00|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|1
1628658370000|2021-08-11 05:06:10|||||||||4
1628658390000|2021-08-11 05:06:30|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|2
1628658420000|2021-08-11 05:07:00|||||||||2
1628658430000|2021-08-11 05:07:10|||||||||1
1628658460000|2021-08-11 05:07:40|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1628658480000|2021-08-11 05:08:00|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|3
1628658490000|2021-08-11 05:08:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1628658500000|2021-08-11 05:08:20|1347.4|1346.2|1347.7|1346.5|1347.7|1346.5|1347.4|1346.2|5
1628658510000|2021-08-11 05:08:30|1347.6|1346.4|1347.5|1346.3|1347.7|1346.5|1347.4|1346.2|2
1628658520000|2021-08-11 05:08:40|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.2|1346|4
1628658530000|2021-08-11 05:08:50|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|0
1628658540000|2021-08-11 05:09:00|1347.4|1346.2|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1628658550000|2021-08-11 05:09:10|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1628658560000|2021-08-11 05:09:20|1347.4|1346.2|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1628658570000|2021-08-11 05:09:30|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1628658580000|2021-08-11 05:09:40|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1628658620000|2021-08-11 05:10:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1628658630000|2021-08-11 05:10:30|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|2
1628658670000|2021-08-11 05:11:10|||||||||2
1628658690000|2021-08-11 05:11:30|||||||||1
1628658720000|2021-08-11 05:12:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1628658730000|2021-08-11 05:12:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1628658840000|2021-08-11 05:14:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|4
1628658900000|2021-08-11 05:15:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.1|1345.9|4
1628658940000|2021-08-11 05:15:40|||||||||1
1628658960000|2021-08-11 05:16:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1628658980000|2021-08-11 05:16:20|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1628659000000|2021-08-11 05:16:40|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1628659010000|2021-08-11 05:16:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|12
1628659020000|2021-08-11 05:17:00|||||||||1
1628659040000|2021-08-11 05:17:20|||||||||1
1628659070000|2021-08-11 05:17:50|||||||||1
1628659130000|2021-08-11 05:18:50|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|2
1628659190000|2021-08-11 05:19:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1628659200000|2021-08-11 05:20:00|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|2
1628659260000|2021-08-11 05:21:00|1346.9|1345.7|1347|1345.8|1347|1345.8|1346.8|1345.6|3
1628659280000|2021-08-11 05:21:20|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|1
1628659290000|2021-08-11 05:21:30|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1628659370000|2021-08-11 05:22:50|1346.8|1345.6|1347|1345.8|1347|1345.8|1346.8|1345.6|6
1628659440000|2021-08-11 05:24:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|7
1628659460000|2021-08-11 05:24:20|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|4
1628659470000|2021-08-11 05:24:30|1347.5|1346.3|1347.7|1346.5|1347.7|1346.5|1347.5|1346.3|4
1628659490000|2021-08-11 05:24:50|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|17
1628659510000|2021-08-11 05:25:10|1348.1|1346.9|1348|1346.8|1348.2|1347|1348|1346.8|10
1628659520000|2021-08-11 05:25:20|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|2
1628659540000|2021-08-11 05:25:40|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.3|1347.1|92
1628659550000|2021-08-11 05:25:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|4
1628659560000|2021-08-11 05:26:00|1349.2|1348|1349|1347.8|1349.2|1348|1349|1347.8|19
1628659570000|2021-08-11 05:26:10|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|10
1628659590000|2021-08-11 05:26:30|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|1
1628659600000|2021-08-11 05:26:40|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|0
1628659610000|2021-08-11 05:26:50|1349.8|1348.6|1350.1|1348.9|1350.1|1348.9|1349.8|1348.6|36
1628659620000|2021-08-11 05:27:00|1350.2|1349|1350.1|1348.9|1350.2|1349|1350.1|1348.9|19
1628659640000|2021-08-11 05:27:20|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|14
1628659670000|2021-08-11 05:27:50|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1
1628659680000|2021-08-11 05:28:00|1350|1348.8|1349.8|1348.6|1350|1348.8|1349.8|1348.6|10
1628659690000|2021-08-11 05:28:10|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1628659700000|2021-08-11 05:28:20|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|2
1628659710000|2021-08-11 05:28:30|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1
1628659720000|2021-08-11 05:28:40|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|2
1628659730000|2021-08-11 05:28:50|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1628659740000|2021-08-11 05:29:00|||||||||1
1628659800000|2021-08-11 05:30:00|1348.6|1347.4|1348.9|1347.7|1348.9|1347.7|1348.6|1347.4|9
1628659830000|2021-08-11 05:30:30|1348.7|1347.5|1348.6|1347.4|1348.9|1347.7|1348.6|1347.4|5
1628659840000|2021-08-11 05:30:40|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.6|1347.4|3
1628659850000|2021-08-11 05:30:50|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|0
1628659860000|2021-08-11 05:31:00|1348.7|1347.5|1349.3|1348.1|1349.3|1348.1|1348.7|1347.5|25
1628659870000|2021-08-11 05:31:10|1349.4|1348.2|1349.7|1348.5|1349.7|1348.5|1349.4|1348.2|2
1628659890000|2021-08-11 05:31:30|||||||||2
1628659900000|2021-08-11 05:31:40|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|3
1628659920000|2021-08-11 05:32:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1
1628659930000|2021-08-11 05:32:10|1349.4|1348.2|1349|1347.8|1349.4|1348.2|1349|1347.8|4
1628659940000|2021-08-11 05:32:20|||||||||2
1628659950000|2021-08-11 05:32:30|1348.9|1347.7|1348.9|1347.7|1349|1347.8|1348.9|1347.7|1
1628659970000|2021-08-11 05:32:50|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|0
1628659980000|2021-08-11 05:33:00|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|2
1628659990000|2021-08-11 05:33:10|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|4
1628660000000|2021-08-11 05:33:20|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|0
1628660010000|2021-08-11 05:33:30|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|5
1628660020000|2021-08-11 05:33:40|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|2
1628660050000|2021-08-11 05:34:10|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|1
1628660060000|2021-08-11 05:34:20|1349.2|1348|1349|1347.8|1349.3|1348.1|1348.9|1347.7|8
1628660080000|2021-08-11 05:34:40|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|1
1628660090000|2021-08-11 05:34:50|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|2
1628660110000|2021-08-11 05:35:10|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|1
1628660120000|2021-08-11 05:35:20|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1628660130000|2021-08-11 05:35:30|1349.5|1348.3|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|4
1628660140000|2021-08-11 05:35:40|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|0
1628660170000|2021-08-11 05:36:10|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1628660180000|2021-08-11 05:36:20|1349.2|1348|1349.2|1348|1349.2|1348|1349.1|1347.9|2
1628660190000|2021-08-11 05:36:30|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|1
1628660200000|2021-08-11 05:36:40|||||||||1
1628660210000|2021-08-11 05:36:50|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|5
1628660230000|2021-08-11 05:37:10|1348.9|1347.7|1349|1347.8|1349.2|1348|1348.9|1347.7|2
1628660260000|2021-08-11 05:37:40|1349.2|1348|1349.2|1348|1349.2|1348|1349.1|1347.9|0
1628660270000|2021-08-11 05:37:50|1349.1|1347.9|1348.5|1347.3|1349.1|1347.9|1348.5|1347.3|16
1628660290000|2021-08-11 05:38:10|1348.7|1347.5|1349.4|1348.2|1349.4|1348.2|1348.7|1347.5|30
1628660300000|2021-08-11 05:38:20|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|1
1628660310000|2021-08-11 05:38:30|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|2
1628660360000|2021-08-11 05:39:20|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.2|1348|1
1628660370000|2021-08-11 05:39:30|||||||||1
1628660400000|2021-08-11 05:40:00|||||||||1
1628660420000|2021-08-11 05:40:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|0
1628660430000|2021-08-11 05:40:30|1349.4|1348.2|1349.5|1348.3|1349.6|1348.4|1349.4|1348.2|1
1628660440000|2021-08-11 05:40:40|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|0
1628660450000|2021-08-11 05:40:50|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628660460000|2021-08-11 05:41:00|1349.7|1348.5|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|2
1628660470000|2021-08-11 05:41:10|1349.8|1348.6|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|1
1628660480000|2021-08-11 05:41:20|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|1
1628660510000|2021-08-11 05:41:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|6
1628660520000|2021-08-11 05:42:00|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|0
1628660530000|2021-08-11 05:42:10|1349.7|1348.5|1349.7|1348.5|1349.8|1348.6|1349.6|1348.4|0
1628660540000|2021-08-11 05:42:20|1349.6|1348.4|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|0
1628660550000|2021-08-11 05:42:30|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|1
1628660560000|2021-08-11 05:42:40|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1628660580000|2021-08-11 05:43:00|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|4
1628660590000|2021-08-11 05:43:10|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|1
1628660600000|2021-08-11 05:43:20|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1628660610000|2021-08-11 05:43:30|||||||||1
1628660620000|2021-08-11 05:43:40|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628660630000|2021-08-11 05:43:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|0
1628660640000|2021-08-11 05:44:00|1349.6|1348.4|1349.9|1348.7|1349.9|1348.7|1349.6|1348.4|1
1628660650000|2021-08-11 05:44:10|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1
1628660660000|2021-08-11 05:44:20|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1628660670000|2021-08-11 05:44:30|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|1
1628660680000|2021-08-11 05:44:40|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1
1628660690000|2021-08-11 05:44:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|6
1628660700000|2021-08-11 05:45:00|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|2
1628660710000|2021-08-11 05:45:10|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1628660720000|2021-08-11 05:45:20|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|0
1628660730000|2021-08-11 05:45:30|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|1
1628660740000|2021-08-11 05:45:40|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1628660750000|2021-08-11 05:45:50|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628660760000|2021-08-11 05:46:00|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.6|1348.4|4
1628660800000|2021-08-11 05:46:40|1349.8|1348.6|1349.6|1348.4|1349.8|1348.6|1349.6|1348.4|5
1628660810000|2021-08-11 05:46:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1628660820000|2021-08-11 05:47:00|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1
1628660830000|2021-08-11 05:47:10|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|5
1628660870000|2021-08-11 05:47:50|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|2
1628660910000|2021-08-11 05:48:30|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|1
1628660920000|2021-08-11 05:48:40|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|7
1628660980000|2021-08-11 05:49:40|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|5
1628660990000|2021-08-11 05:49:50|1349.7|1348.5|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|1
1628661000000|2021-08-11 05:50:00|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|0
1628661020000|2021-08-11 05:50:20|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628661040000|2021-08-11 05:50:40|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|0
1628661050000|2021-08-11 05:50:50|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|2
1628661060000|2021-08-11 05:51:00|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|1
1628661070000|2021-08-11 05:51:10|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.9|1348.7|0
1628661110000|2021-08-11 05:51:50|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|9
1628661120000|2021-08-11 05:52:00|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|3
1628661130000|2021-08-11 05:52:10|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|0
1628661170000|2021-08-11 05:52:50|1349.7|1348.5|1350|1348.8|1350|1348.8|1349.7|1348.5|3
1628661210000|2021-08-11 05:53:30|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|0
1628661230000|2021-08-11 05:53:50|1350.3|1349.1|1350.8|1349.6|1350.8|1349.6|1350.3|1349.1|5
1628661240000|2021-08-11 05:54:00|1350.6|1349.4|1350.7|1349.5|1350.7|1349.5|1350.6|1349.4|22
1628661250000|2021-08-11 05:54:10|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|2
1628661260000|2021-08-11 05:54:20|||||||||1
1628661280000|2021-08-11 05:54:40|||||||||1
1628661300000|2021-08-11 05:55:00|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|11
1628661320000|2021-08-11 05:55:20|1350.4|1349.2|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|1
1628661340000|2021-08-11 05:55:40|1350.5|1349.3|1350.6|1349.4|1350.6|1349.4|1350.4|1349.2|0
1628661360000|2021-08-11 05:56:00|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1
1628661380000|2021-08-11 05:56:20|||||||||1
1628661410000|2021-08-11 05:56:50|1350.6|1349.4|1350.4|1349.2|1350.6|1349.4|1350.4|1349.2|2
1628661420000|2021-08-11 05:57:00|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|16
1628661430000|2021-08-11 05:57:10|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|8
1628661440000|2021-08-11 05:57:20|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.9|1348.7|1
1628661460000|2021-08-11 05:57:40|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|0
1628661470000|2021-08-11 05:57:50|1350|1348.8|1349.6|1348.4|1350|1348.8|1349.6|1348.4|4
1628661480000|2021-08-11 05:58:00|||||||||1
1628661500000|2021-08-11 05:58:20|||||||||13
1628661550000|2021-08-11 05:59:10|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|17
1628661580000|2021-08-11 05:59:40|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|15
1628661600000|2021-08-11 06:00:00|1349.5|1348.3|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|2
1628661610000|2021-08-11 06:00:10|||||||||2
1628661650000|2021-08-11 06:00:50|||||||||13
1628661660000|2021-08-11 06:01:00|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|17
1628661700000|2021-08-11 06:01:40|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|2
1628661710000|2021-08-11 06:01:50|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|12
1628661720000|2021-08-11 06:02:00|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|2
1628661730000|2021-08-11 06:02:10|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1628661770000|2021-08-11 06:02:50|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|4
1628661780000|2021-08-11 06:03:00|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1628661790000|2021-08-11 06:03:10|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|1
1628661810000|2021-08-11 06:03:30|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1628661820000|2021-08-11 06:03:40|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|1
1628661840000|2021-08-11 06:04:00|1349.3|1348.1|1349.4|1348.2|1349.5|1348.3|1349.3|1348.1|1
1628661850000|2021-08-11 06:04:10|||||||||33
1628661870000|2021-08-11 06:04:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|3
1628661890000|2021-08-11 06:04:50|1349.2|1348|1349.5|1348.3|1349.5|1348.3|1349.2|1348|12
1628661900000|2021-08-11 06:05:00|||||||||4
1628661910000|2021-08-11 06:05:10|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|2
1628661920000|2021-08-11 06:05:20|1349.4|1348.2|1349.5|1348.3|1349.6|1348.4|1349.3|1348.1|18
1628661930000|2021-08-11 06:05:30|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628661950000|2021-08-11 06:05:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628662000000|2021-08-11 06:06:40|||||||||1
1628662010000|2021-08-11 06:06:50|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|2
1628662020000|2021-08-11 06:07:00|1349.5|1348.3|1349.2|1348|1349.5|1348.3|1349.2|1348|7
1628662060000|2021-08-11 06:07:40|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1628662070000|2021-08-11 06:07:50|||||||||8
1628662080000|2021-08-11 06:08:00|||||||||6
1628662120000|2021-08-11 06:08:40|||||||||1
1628662130000|2021-08-11 06:08:50|||||||||1
1628662140000|2021-08-11 06:09:00|||||||||4
1628662160000|2021-08-11 06:09:20|1349.3|1348.1|1349.5|1348.3|1349.5|1348.3|1349.3|1348.1|7
1628662170000|2021-08-11 06:09:30|||||||||3
1628662190000|2021-08-11 06:09:50|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|0
1628662200000|2021-08-11 06:10:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1
1628662220000|2021-08-11 06:10:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628662260000|2021-08-11 06:11:00|1349.7|1348.5|1349.5|1348.3|1349.7|1348.5|1349.5|1348.3|1
1628662300000|2021-08-11 06:11:40|||||||||1
1628662310000|2021-08-11 06:11:50|||||||||1
1628662320000|2021-08-11 06:12:00|||||||||10
1628662350000|2021-08-11 06:12:30|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|10
1628662360000|2021-08-11 06:12:40|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1628662370000|2021-08-11 06:12:50|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|9
1628662380000|2021-08-11 06:13:00|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|0
1628662410000|2021-08-11 06:13:30|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|1
1628662430000|2021-08-11 06:13:50|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|7
1628662440000|2021-08-11 06:14:00|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|9
1628662470000|2021-08-11 06:14:30|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1628662500000|2021-08-11 06:15:00|1349.3|1348.1|1349.5|1348.3|1349.5|1348.3|1349.3|1348.1|3
1628662520000|2021-08-11 06:15:20|||||||||1
1628662590000|2021-08-11 06:16:30|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|4
1628662600000|2021-08-11 06:16:40|1349.7|1348.5|1349.8|1348.6|1349.9|1348.7|1349.7|1348.5|2
1628662610000|2021-08-11 06:16:50|1349.9|1348.7|1349.9|1348.7|1350|1348.8|1349.8|1348.6|7
1628662620000|2021-08-11 06:17:00|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|0
1628662630000|2021-08-11 06:17:10|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1
1628662640000|2021-08-11 06:17:20|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1628662650000|2021-08-11 06:17:30|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1628662670000|2021-08-11 06:17:50|1350|1348.8|1350.1|1348.9|1350.1|1348.9|1350|1348.8|3
1628662680000|2021-08-11 06:18:00|||||||||1
1628662690000|2021-08-11 06:18:10|1350|1348.8|1350.1|1348.9|1350.1|1348.9|1350|1348.8|3
1628662700000|2021-08-11 06:18:20|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1628662710000|2021-08-11 06:18:30|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350|1348.8|2
1628662720000|2021-08-11 06:18:40|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|1
1628662750000|2021-08-11 06:19:10|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|1
1628662760000|2021-08-11 06:19:20|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1628662770000|2021-08-11 06:19:30|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|3
1628662780000|2021-08-11 06:19:40|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1628662790000|2021-08-11 06:19:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1628662800000|2021-08-11 06:20:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|8
1628662820000|2021-08-11 06:20:20|1349.8|1348.6|1349.6|1348.4|1349.8|1348.6|1349.6|1348.4|5
1628662840000|2021-08-11 06:20:40|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|6
1628662860000|2021-08-11 06:21:00|||||||||1
1628662880000|2021-08-11 06:21:20|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1628662890000|2021-08-11 06:21:30|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628662900000|2021-08-11 06:21:40|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|0
1628662910000|2021-08-11 06:21:50|1349.5|1348.3|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|12
1628662920000|2021-08-11 06:22:00|1349.6|1348.4|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|2
1628662930000|2021-08-11 06:22:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628662970000|2021-08-11 06:22:50|||||||||1
1628662980000|2021-08-11 06:23:00|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|11
1628663000000|2021-08-11 06:23:20|||||||||4
1628663010000|2021-08-11 06:23:30|||||||||2
1628663030000|2021-08-11 06:23:50|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|4
1628663070000|2021-08-11 06:24:30|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628663080000|2021-08-11 06:24:40|1349.6|1348.4|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|9
1628663100000|2021-08-11 06:25:00|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1628663110000|2021-08-11 06:25:10|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1628663120000|2021-08-11 06:25:20|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1
1628663160000|2021-08-11 06:26:00|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1628663190000|2021-08-11 06:26:30|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.8|1348.6|4
1628663210000|2021-08-11 06:26:50|1349.7|1348.5|1349.8|1348.6|1349.9|1348.7|1349.7|1348.5|7
1628663220000|2021-08-11 06:27:00|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.8|1348.6|3
1628663250000|2021-08-11 06:27:30|1349.5|1348.3|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|28
1628663260000|2021-08-11 06:27:40|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|2
1628663270000|2021-08-11 06:27:50|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|2
1628663280000|2021-08-11 06:28:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628663290000|2021-08-11 06:28:10|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|1
1628663300000|2021-08-11 06:28:20|1349.7|1348.5|1349.9|1348.7|1349.9|1348.7|1349.7|1348.5|6
1628663310000|2021-08-11 06:28:30|1349.8|1348.6|1349.9|1348.7|1349.9|1348.7|1349.8|1348.6|1
1628663320000|2021-08-11 06:28:40|1349.8|1348.6|1349.9|1348.7|1349.9|1348.7|1349.7|1348.5|0
1628663330000|2021-08-11 06:28:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1
1628663340000|2021-08-11 06:29:00|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|4
1628663350000|2021-08-11 06:29:10|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|6
1628663370000|2021-08-11 06:29:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.2|1348|0
1628663380000|2021-08-11 06:29:40|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1628663390000|2021-08-11 06:29:50|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|2
1628663400000|2021-08-11 06:30:00|1349.4|1348.2|1349.4|1348.2|1349.5|1348.3|1349.2|1348|4
1628663410000|2021-08-11 06:30:10|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1628663420000|2021-08-11 06:30:20|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|2
1628663430000|2021-08-11 06:30:30|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|4
1628663440000|2021-08-11 06:30:40|1349.3|1348.1|1349.2|1348|1349.4|1348.2|1349.2|1348|0
1628663450000|2021-08-11 06:30:50|1349.3|1348.1|1349.6|1348.4|1349.6|1348.4|1349.2|1348|1
1628663460000|2021-08-11 06:31:00|1349.5|1348.3|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|2
1628663470000|2021-08-11 06:31:10|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|3
1628663480000|2021-08-11 06:31:20|1349.5|1348.3|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|1
1628663490000|2021-08-11 06:31:30|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|5
1628663510000|2021-08-11 06:31:50|1349.7|1348.5|1350|1348.8|1350|1348.8|1349.7|1348.5|27
1628663520000|2021-08-11 06:32:00|||||||||8
1628663550000|2021-08-11 06:32:30|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|6
1628663560000|2021-08-11 06:32:40|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|2
1628663570000|2021-08-11 06:32:50|1350.2|1349|1350.1|1348.9|1350.2|1349|1350.1|1348.9|2
1628663580000|2021-08-11 06:33:00|1350|1348.8|1350.1|1348.9|1350.1|1348.9|1350|1348.8|1
1628663590000|2021-08-11 06:33:10|1350.2|1349|1350.5|1349.3|1350.7|1349.5|1350.2|1349|17
1628663600000|2021-08-11 06:33:20|1350.7|1349.5|1350.5|1349.3|1350.7|1349.5|1350.5|1349.3|1
1628663610000|2021-08-11 06:33:30|1350.7|1349.5|1350.5|1349.3|1350.7|1349.5|1350.5|1349.3|9
1628663620000|2021-08-11 06:33:40|1350.7|1349.5|1351|1349.8|1351|1349.8|1350.7|1349.5|11
1628663640000|2021-08-11 06:34:00|1351.2|1350|1351|1349.8|1351.2|1350|1351|1349.8|28
1628663650000|2021-08-11 06:34:10|||||||||11
1628663660000|2021-08-11 06:34:20|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|6
1628663670000|2021-08-11 06:34:30|1351.3|1350.1|1351.4|1350.2|1351.4|1350.2|1351.3|1350.1|12
1628663700000|2021-08-11 06:35:00|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|7
1628663710000|2021-08-11 06:35:10|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|8
1628663720000|2021-08-11 06:35:20|1351.5|1350.3|1351.7|1350.5|1351.7|1350.5|1351.5|1350.3|10
1628663730000|2021-08-11 06:35:30|1351.5|1350.3|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|1
1628663740000|2021-08-11 06:35:40|1351.9|1350.7|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|14
1628663760000|2021-08-11 06:36:00|1351.9|1350.7|1351.8|1350.6|1351.9|1350.7|1351.7|1350.5|5
1628663770000|2021-08-11 06:36:10|1351.7|1350.5|1351.6|1350.4|1351.8|1350.6|1351.6|1350.4|18
1628663780000|2021-08-11 06:36:20|1351.7|1350.5|1351.6|1350.4|1351.7|1350.5|1351.6|1350.4|17
1628663790000|2021-08-11 06:36:30|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|7
1628663810000|2021-08-11 06:36:50|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1
1628663820000|2021-08-11 06:37:00|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.2|1350|10
1628663830000|2021-08-11 06:37:10|1351.2|1350|1351.3|1350.1|1351.5|1350.3|1351.2|1350|3
1628663840000|2021-08-11 06:37:20|1351|1349.8|1351.2|1350|1351.2|1350|1351|1349.8|3
1628663850000|2021-08-11 06:37:30|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1
1628663860000|2021-08-11 06:37:40|1351.4|1350.2|1351.8|1350.6|1351.9|1350.7|1351.3|1350.1|17
1628663870000|2021-08-11 06:37:50|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.8|1350.6|32
1628663880000|2021-08-11 06:38:00|1351.8|1350.6|1351.7|1350.5|1351.9|1350.7|1351.7|1350.5|8
1628663900000|2021-08-11 06:38:20|1351.8|1350.6|1351.9|1350.7|1351.9|1350.7|1351.8|1350.6|12
1628663920000|2021-08-11 06:38:40|||||||||5
1628663930000|2021-08-11 06:38:50|||||||||3
1628663940000|2021-08-11 06:39:00|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.5|1350.3|11
1628663970000|2021-08-11 06:39:30|1351.8|1350.6|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|3
1628663980000|2021-08-11 06:39:40|1351.9|1350.7|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|1
1628663990000|2021-08-11 06:39:50|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|0
1628664000000|2021-08-11 06:40:00|1351.9|1350.7|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|5
1628664010000|2021-08-11 06:40:10|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1
1628664030000|2021-08-11 06:40:30|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|3
1628664060000|2021-08-11 06:41:00|1351.6|1350.4|1351.5|1350.3|1351.6|1350.4|1351.5|1350.3|2
1628664070000|2021-08-11 06:41:10|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|0
1628664080000|2021-08-11 06:41:20|||||||||11
1628664100000|2021-08-11 06:41:40|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|5
1628664110000|2021-08-11 06:41:50|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|9
1628664120000|2021-08-11 06:42:00|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|9
1628664130000|2021-08-11 06:42:10|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|0
1628664140000|2021-08-11 06:42:20|||||||||1
1628664150000|2021-08-11 06:42:30|||||||||1
1628664160000|2021-08-11 06:42:40|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|11
1628664170000|2021-08-11 06:42:50|1351.2|1350|1351.2|1350|1351.2|1350|1351|1349.8|1
1628664190000|2021-08-11 06:43:10|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1351.3|1350.1|1
1628664200000|2021-08-11 06:43:20|1351.2|1350|1351.2|1350|1351.2|1350|1351.2|1350|0
1628664210000|2021-08-11 06:43:30|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|2
1628664260000|2021-08-11 06:44:20|||||||||1
1628664270000|2021-08-11 06:44:30|1351.1|1349.9|1351.2|1350|1351.2|1350|1351.1|1349.9|0
1628664290000|2021-08-11 06:44:50|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|3
1628664330000|2021-08-11 06:45:30|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|0
1628664340000|2021-08-11 06:45:40|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1
1628664360000|2021-08-11 06:46:00|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|0
1628664370000|2021-08-11 06:46:10|1351.8|1350.6|1351.9|1350.7|1351.9|1350.7|1351.8|1350.6|5
1628664380000|2021-08-11 06:46:20|1351.8|1350.6|1351.9|1350.7|1351.9|1350.7|1351.8|1350.6|1
1628664390000|2021-08-11 06:46:30|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|0
1628664400000|2021-08-11 06:46:40|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|0
1628664410000|2021-08-11 06:46:50|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|3
1628664420000|2021-08-11 06:47:00|1351.4|1350.2|1351.3|1350.1|1351.4|1350.2|1351.3|1350.1|3
1628664450000|2021-08-11 06:47:30|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|0
1628664470000|2021-08-11 06:47:50|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.2|1350|5
1628664480000|2021-08-11 06:48:00|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|5
1628664500000|2021-08-11 06:48:20|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1352|1350.8|16
1628664510000|2021-08-11 06:48:30|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1352|1350.8|4
1628664520000|2021-08-11 06:48:40|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1351.9|1350.7|2
1628664540000|2021-08-11 06:49:00|||||||||4
1628664560000|2021-08-11 06:49:20|1352|1350.8|1352|1350.8|1352.1|1350.9|1352|1350.8|4
1628664570000|2021-08-11 06:49:30|1352.1|1350.9|1352.1|1350.9|1352.2|1351|1352.1|1350.9|4
1628664580000|2021-08-11 06:49:40|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.9|1350.7|1
1628664600000|2021-08-11 06:50:00|1352.1|1350.9|1352.3|1351.1|1352.3|1351.1|1352.1|1350.9|4
1628664610000|2021-08-11 06:50:10|||||||||1
1628664620000|2021-08-11 06:50:20|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|0
1628664640000|2021-08-11 06:50:40|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|0
1628664650000|2021-08-11 06:50:50|1352.3|1351.1|1352.8|1351.6|1352.8|1351.6|1352.3|1351.1|54
1628664660000|2021-08-11 06:51:00|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|1
1628664680000|2021-08-11 06:51:20|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1628664690000|2021-08-11 06:51:30|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|0
1628664700000|2021-08-11 06:51:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|4
1628664710000|2021-08-11 06:51:50|1352.6|1351.4|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|17
1628664720000|2021-08-11 06:52:00|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|7
1628664730000|2021-08-11 06:52:10|||||||||2
1628664740000|2021-08-11 06:52:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1
1628664760000|2021-08-11 06:52:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|2
1628664770000|2021-08-11 06:52:50|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|0
1628664780000|2021-08-11 06:53:00|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1
1628664790000|2021-08-11 06:53:10|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|1
1628664820000|2021-08-11 06:53:40|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|0
1628664830000|2021-08-11 06:53:50|1352.7|1351.5|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|2
1628664840000|2021-08-11 06:54:00|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|0
1628664850000|2021-08-11 06:54:10|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|1
1628664860000|2021-08-11 06:54:20|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|2
1628664910000|2021-08-11 06:55:10|||||||||1
1628664920000|2021-08-11 06:55:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|2
1628664940000|2021-08-11 06:55:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|4
1628664960000|2021-08-11 06:56:00|1353.5|1352.3|1353.3|1352.1|1353.5|1352.3|1353.3|1352.1|119
1628664970000|2021-08-11 06:56:10|||||||||1
1628664980000|2021-08-11 06:56:20|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|1
1628664990000|2021-08-11 06:56:30|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|3
1628665000000|2021-08-11 06:56:40|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|0
1628665010000|2021-08-11 06:56:50|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|6
1628665020000|2021-08-11 06:57:00|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1
1628665050000|2021-08-11 06:57:30|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|7
1628665080000|2021-08-11 06:58:00|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|8
1628665090000|2021-08-11 06:58:10|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|2
1628665110000|2021-08-11 06:58:30|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|0
1628665140000|2021-08-11 06:59:00|||||||||2
1628665180000|2021-08-11 06:59:40|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|8
1628665190000|2021-08-11 06:59:50|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|0
1628665200000|2021-08-11 07:00:00|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|8
1628665210000|2021-08-11 07:00:10|||||||||11
1628665220000|2021-08-11 07:00:20|1353.6|1352.4|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|21
1628665230000|2021-08-11 07:00:30|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|22
1628665240000|2021-08-11 07:00:40|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|0
1628665250000|2021-08-11 07:00:50|1353.7|1352.5|1354.3|1353.1|1354.4|1353.2|1353.7|1352.5|26
1628665260000|2021-08-11 07:01:00|1354.4|1353.2|1354.2|1353|1354.4|1353.2|1354.2|1353|7
1628665270000|2021-08-11 07:01:10|1354.3|1353.1|1353.9|1352.7|1354.3|1353.1|1353.9|1352.7|14
1628665280000|2021-08-11 07:01:20|||||||||2
1628665290000|2021-08-11 07:01:30|||||||||6
1628665300000|2021-08-11 07:01:40|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|51
1628665310000|2021-08-11 07:01:50|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|53
1628665320000|2021-08-11 07:02:00|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|2
1628665330000|2021-08-11 07:02:10|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|0
1628665340000|2021-08-11 07:02:20|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1628665350000|2021-08-11 07:02:30|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.2|1353|4
1628665370000|2021-08-11 07:02:50|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|0
1628665380000|2021-08-11 07:03:00|||||||||19
1628665400000|2021-08-11 07:03:20|1354.2|1353|1354.1|1352.9|1354.3|1353.1|1354.1|1352.9|42
1628665410000|2021-08-11 07:03:30|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1628665420000|2021-08-11 07:03:40|1354.1|1352.9|1354.3|1353.1|1354.3|1353.1|1354.1|1352.9|0
1628665430000|2021-08-11 07:03:50|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1628665450000|2021-08-11 07:04:10|1354.1|1352.9|1354.3|1353.1|1354.3|1353.1|1354.1|1352.9|1
1628665460000|2021-08-11 07:04:20|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|1
1628665470000|2021-08-11 07:04:30|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|1
1628665480000|2021-08-11 07:04:40|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.2|1353|0
1628665500000|2021-08-11 07:05:00|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|0
1628665510000|2021-08-11 07:05:10|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.3|1353.1|21
1628665520000|2021-08-11 07:05:20|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1628665530000|2021-08-11 07:05:30|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|2
1628665550000|2021-08-11 07:05:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1
1628665560000|2021-08-11 07:06:00|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|10
1628665570000|2021-08-11 07:06:10|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.1|1352.9|42
1628665580000|2021-08-11 07:06:20|1354.2|1353|1354.6|1353.4|1354.6|1353.4|1354.2|1353|9
1628665600000|2021-08-11 07:06:40|||||||||1
1628665610000|2021-08-11 07:06:50|1354.4|1353.2|1354.6|1353.4|1354.6|1353.4|1354.4|1353.2|4
1628665620000|2021-08-11 07:07:00|||||||||4
1628665630000|2021-08-11 07:07:10|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|3
1628665640000|2021-08-11 07:07:20|1354.9|1353.7|1354.7|1353.5|1354.9|1353.7|1354.7|1353.5|14
1628665650000|2021-08-11 07:07:30|1354.6|1353.4|1354.7|1353.5|1354.7|1353.5|1354.6|1353.4|0
1628665670000|2021-08-11 07:07:50|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1628665680000|2021-08-11 07:08:00|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|2
1628665690000|2021-08-11 07:08:10|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|8
1628665720000|2021-08-11 07:08:40|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|17
1628665730000|2021-08-11 07:08:50|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|6
1628665740000|2021-08-11 07:09:00|1355.6|1354.4|1355.9|1354.7|1356.1|1354.9|1355.6|1354.4|31
1628665750000|2021-08-11 07:09:10|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|1
1628665760000|2021-08-11 07:09:20|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|1
1628665770000|2021-08-11 07:09:30|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|15
1628665780000|2021-08-11 07:09:40|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|37
1628665790000|2021-08-11 07:09:50|||||||||11
1628665810000|2021-08-11 07:10:10|||||||||18
1628665820000|2021-08-11 07:10:20|||||||||17
1628665830000|2021-08-11 07:10:30|||||||||23
1628665840000|2021-08-11 07:10:40|1355.4|1354.2|1355.5|1354.3|1355.6|1354.4|1355.4|1354.2|60
1628665860000|2021-08-11 07:11:00|1355.4|1354.2|1355|1353.8|1355.4|1354.2|1355|1353.8|28
1628665870000|2021-08-11 07:11:10|1355.2|1354|1355.2|1354|1355.2|1354|1355|1353.8|3
1628665880000|2021-08-11 07:11:20|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|0
1628665900000|2021-08-11 07:11:40|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1628665910000|2021-08-11 07:11:50|1355.5|1354.3|1355.5|1354.3|1355.6|1354.4|1355.4|1354.2|2
1628665920000|2021-08-11 07:12:00|1355.4|1354.2|1355.2|1354|1355.4|1354.2|1355.2|1354|5
1628665930000|2021-08-11 07:12:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1
1628665940000|2021-08-11 07:12:20|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1
1628665980000|2021-08-11 07:13:00|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|0
1628665990000|2021-08-11 07:13:10|||||||||1
1628666000000|2021-08-11 07:13:20|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|0
1628666010000|2021-08-11 07:13:30|1355.4|1354.2|1355|1353.8|1355.5|1354.3|1355|1353.8|7
1628666020000|2021-08-11 07:13:40|1354.9|1353.7|1355|1353.8|1355|1353.8|1354.9|1353.7|1
1628666030000|2021-08-11 07:13:50|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|44
1628666040000|2021-08-11 07:14:00|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|6
1628666060000|2021-08-11 07:14:20|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|7
1628666070000|2021-08-11 07:14:30|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|11
1628666090000|2021-08-11 07:14:50|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|2
1628666100000|2021-08-11 07:15:00|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|8
1628666110000|2021-08-11 07:15:10|||||||||6
1628666120000|2021-08-11 07:15:20|||||||||2
1628666130000|2021-08-11 07:15:30|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|2
1628666140000|2021-08-11 07:15:40|1354.5|1353.3|1354.4|1353.2|1354.5|1353.3|1354.4|1353.2|12
1628666150000|2021-08-11 07:15:50|1354.3|1353.1|1354.2|1353|1354.3|1353.1|1354.2|1353|7
1628666160000|2021-08-11 07:16:00|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|0
1628666170000|2021-08-11 07:16:10|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|7
1628666190000|2021-08-11 07:16:30|||||||||14
1628666200000|2021-08-11 07:16:40|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|25
1628666210000|2021-08-11 07:16:50|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|21
1628666220000|2021-08-11 07:17:00|||||||||1
1628666240000|2021-08-11 07:17:20|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|2
1628666270000|2021-08-11 07:17:50|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|4
1628666280000|2021-08-11 07:18:00|1354.7|1353.5|1354.9|1353.7|1355|1353.8|1354.7|1353.5|12
1628666290000|2021-08-11 07:18:10|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1628666300000|2021-08-11 07:18:20|||||||||1
1628666310000|2021-08-11 07:18:30|1354.9|1353.7|1354.7|1353.5|1355|1353.8|1354.7|1353.5|4
1628666340000|2021-08-11 07:19:00|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|6
1628666370000|2021-08-11 07:19:30|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|4
1628666380000|2021-08-11 07:19:40|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1628666400000|2021-08-11 07:20:00|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|8
1628666420000|2021-08-11 07:20:20|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|5
1628666430000|2021-08-11 07:20:30|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|2
1628666450000|2021-08-11 07:20:50|1354.1|1352.9|1354|1352.8|1354.1|1352.9|1354|1352.8|0
1628666460000|2021-08-11 07:21:00|1353.9|1352.7|1353.8|1352.6|1354|1352.8|1353.8|1352.6|4
1628666470000|2021-08-11 07:21:10|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628666480000|2021-08-11 07:21:20|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|2
1628666490000|2021-08-11 07:21:30|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|1
1628666500000|2021-08-11 07:21:40|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|2
1628666510000|2021-08-11 07:21:50|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|12
1628666520000|2021-08-11 07:22:00|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|2
1628666530000|2021-08-11 07:22:10|||||||||2
1628666540000|2021-08-11 07:22:20|||||||||1
1628666570000|2021-08-11 07:22:50|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|4
1628666580000|2021-08-11 07:23:00|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|1
1628666590000|2021-08-11 07:23:10|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|6
1628666610000|2021-08-11 07:23:30|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1628666640000|2021-08-11 07:24:00|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|2
1628666670000|2021-08-11 07:24:30|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|13
1628666680000|2021-08-11 07:24:40|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|1
1628666700000|2021-08-11 07:25:00|||||||||4
1628666730000|2021-08-11 07:25:30|||||||||3
1628666740000|2021-08-11 07:25:40|1353.9|1352.7|1353.5|1352.3|1353.9|1352.7|1353.2|1352|6
1628666760000|2021-08-11 07:26:00|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|0
1628666770000|2021-08-11 07:26:10|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|5
1628666790000|2021-08-11 07:26:30|1353.1|1351.9|1353.2|1352|1353.2|1352|1353.1|1351.9|4
1628666800000|2021-08-11 07:26:40|1353|1351.8|1352.7|1351.5|1353|1351.8|1352.7|1351.5|2
1628666810000|2021-08-11 07:26:50|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1628666820000|2021-08-11 07:27:00|1352.7|1351.5|1352.6|1351.4|1352.8|1351.6|1352.5|1351.3|22
1628666830000|2021-08-11 07:27:10|1352.5|1351.3|1352.7|1351.5|1352.7|1351.5|1352.5|1351.3|1
1628666840000|2021-08-11 07:27:20|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.4|1351.2|2
1628666850000|2021-08-11 07:27:30|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|5
1628666860000|2021-08-11 07:27:40|1352.5|1351.3|1352.7|1351.5|1352.7|1351.5|1352.5|1351.3|2
1628666870000|2021-08-11 07:27:50|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|0
1628666880000|2021-08-11 07:28:00|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|2
1628666900000|2021-08-11 07:28:20|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1352.2|1351|4
1628666920000|2021-08-11 07:28:40|||||||||1
1628666930000|2021-08-11 07:28:50|||||||||4
1628666940000|2021-08-11 07:29:00|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|4
1628666950000|2021-08-11 07:29:10|1352.2|1351|1352.4|1351.2|1352.4|1351.2|1352.2|1351|0
1628666960000|2021-08-11 07:29:20|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|6
1628667010000|2021-08-11 07:30:10|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|3
1628667040000|2021-08-11 07:30:40|||||||||10
1628667050000|2021-08-11 07:30:50|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|7
1628667070000|2021-08-11 07:31:10|1352.2|1351|1352.4|1351.2|1352.4|1351.2|1352.2|1351|51
1628667080000|2021-08-11 07:31:20|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1
1628667110000|2021-08-11 07:31:50|||||||||1
1628667120000|2021-08-11 07:32:00|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|0
1628667130000|2021-08-11 07:32:10|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|0
1628667140000|2021-08-11 07:32:20|||||||||1
1628667150000|2021-08-11 07:32:30|||||||||1
1628667170000|2021-08-11 07:32:50|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1
1628667190000|2021-08-11 07:33:10|||||||||1
1628667200000|2021-08-11 07:33:20|1352.5|1351.3|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|7
1628667210000|2021-08-11 07:33:30|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|0
1628667230000|2021-08-11 07:33:50|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|3
1628667240000|2021-08-11 07:34:00|1352.8|1351.6|1352.5|1351.3|1352.8|1351.6|1352.5|1351.3|8
1628667250000|2021-08-11 07:34:10|1352.3|1351.1|1352|1350.8|1352.3|1351.1|1352|1350.8|23
1628667260000|2021-08-11 07:34:20|1352.1|1350.9|1352.1|1350.9|1352.2|1351|1352|1350.8|0
1628667270000|2021-08-11 07:34:30|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|0
1628667290000|2021-08-11 07:34:50|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|5
1628667300000|2021-08-11 07:35:00|1351.9|1350.7|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|2
1628667310000|2021-08-11 07:35:10|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1
1628667320000|2021-08-11 07:35:20|1351.8|1350.6|1351.9|1350.7|1352|1350.8|1351.8|1350.6|1
1628667340000|2021-08-11 07:35:40|1352.1|1350.9|1352.6|1351.4|1352.6|1351.4|1352.1|1350.9|6
1628667350000|2021-08-11 07:35:50|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|1
1628667360000|2021-08-11 07:36:00|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.6|1351.4|3
1628667410000|2021-08-11 07:36:50|||||||||1
1628667420000|2021-08-11 07:37:00|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|14
1628667430000|2021-08-11 07:37:10|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1628667450000|2021-08-11 07:37:30|1353.1|1351.9|1352.8|1351.6|1353.1|1351.9|1352.8|1351.6|3
1628667460000|2021-08-11 07:37:40|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|0
1628667470000|2021-08-11 07:37:50|||||||||2
1628667490000|2021-08-11 07:38:10|1352.5|1351.3|1352.4|1351.2|1352.5|1351.3|1352.4|1351.2|7
1628667510000|2021-08-11 07:38:30|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.3|1351.1|0
1628667520000|2021-08-11 07:38:40|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.3|1351.1|0
1628667530000|2021-08-11 07:38:50|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|10
1628667540000|2021-08-11 07:39:00|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1
1628667550000|2021-08-11 07:39:10|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1352.2|1351|0
1628667560000|2021-08-11 07:39:20|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1
1628667570000|2021-08-11 07:39:30|1352|1350.8|1352|1350.8|1352.1|1350.9|1352|1350.8|0
1628667600000|2021-08-11 07:40:00|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1
1628667640000|2021-08-11 07:40:40|1352|1350.8|1352.2|1351|1352.2|1351|1352|1350.8|1
1628667660000|2021-08-11 07:41:00|1352|1350.8|1352.2|1351|1352.2|1351|1352|1350.8|6
1628667670000|2021-08-11 07:41:10|||||||||4
1628667690000|2021-08-11 07:41:30|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1352|1350.8|4
1628667700000|2021-08-11 07:41:40|||||||||1
1628667710000|2021-08-11 07:41:50|1352|1350.8|1352.2|1351|1352.2|1351|1352|1350.8|1
1628667720000|2021-08-11 07:42:00|1352.4|1351.2|1352.2|1351|1352.5|1351.3|1352.2|1351|2
1628667730000|2021-08-11 07:42:10|1352.1|1350.9|1352.2|1351|1352.2|1351|1352.1|1350.9|9
1628667740000|2021-08-11 07:42:20|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|2
1628667750000|2021-08-11 07:42:30|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|2
1628667770000|2021-08-11 07:42:50|||||||||2
1628667780000|2021-08-11 07:43:00|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1352.2|1351|1
1628667790000|2021-08-11 07:43:10|1352.3|1351.1|1352.5|1351.3|1352.5|1351.3|1352.3|1351.1|6
1628667800000|2021-08-11 07:43:20|||||||||4
1628667810000|2021-08-11 07:43:30|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|2
1628667820000|2021-08-11 07:43:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1628667840000|2021-08-11 07:44:00|||||||||2
1628667850000|2021-08-11 07:44:10|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|2
1628667860000|2021-08-11 07:44:20|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.5|1351.3|2
1628667870000|2021-08-11 07:44:30|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|2
1628667880000|2021-08-11 07:44:40|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|0
1628667890000|2021-08-11 07:44:50|||||||||5
1628667900000|2021-08-11 07:45:00|1352.5|1351.3|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|10
1628667920000|2021-08-11 07:45:20|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|4
1628667940000|2021-08-11 07:45:40|1352.1|1350.9|1352.2|1351|1352.2|1351|1352.1|1350.9|1
1628667960000|2021-08-11 07:46:00|||||||||1
1628667970000|2021-08-11 07:46:10|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1
1628667980000|2021-08-11 07:46:20|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|0
1628668010000|2021-08-11 07:46:50|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|2
1628668060000|2021-08-11 07:47:40|1352.2|1351|1352.1|1350.9|1352.2|1351|1352.1|1350.9|9
1628668070000|2021-08-11 07:47:50|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|1
1628668140000|2021-08-11 07:49:00|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|35
1628668150000|2021-08-11 07:49:10|||||||||3
1628668230000|2021-08-11 07:50:30|||||||||2
1628668240000|2021-08-11 07:50:40|||||||||1
1628668250000|2021-08-11 07:50:50|||||||||5
1628668270000|2021-08-11 07:51:10|||||||||11
1628668280000|2021-08-11 07:51:20|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1352.2|1351|5
1628668290000|2021-08-11 07:51:30|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|2
1628668300000|2021-08-11 07:51:40|1352|1350.8|1352.2|1351|1352.2|1351|1352|1350.8|3
1628668310000|2021-08-11 07:51:50|1352.1|1350.9|1352.2|1351|1352.2|1351|1352.1|1350.9|4
1628668340000|2021-08-11 07:52:20|||||||||1
1628668370000|2021-08-11 07:52:50|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|2
1628668380000|2021-08-11 07:53:00|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|0
1628668390000|2021-08-11 07:53:10|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|3
1628668400000|2021-08-11 07:53:20|1352|1350.8|1352|1350.8|1352.1|1350.9|1352|1350.8|1
1628668420000|2021-08-11 07:53:40|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1
1628668430000|2021-08-11 07:53:50|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|0
1628668440000|2021-08-11 07:54:00|||||||||1
1628668460000|2021-08-11 07:54:20|1352.1|1350.9|1352.2|1351|1352.2|1351|1352|1350.8|2
1628668470000|2021-08-11 07:54:30|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1
1628668480000|2021-08-11 07:54:40|||||||||1
1628668490000|2021-08-11 07:54:50|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1352|1350.8|1
1628668520000|2021-08-11 07:55:20|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|3
1628668530000|2021-08-11 07:55:30|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|0
1628668540000|2021-08-11 07:55:40|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|1
1628668560000|2021-08-11 07:56:00|1352.3|1351.1|1352.5|1351.3|1352.5|1351.3|1352.3|1351.1|1
1628668570000|2021-08-11 07:56:10|||||||||1
1628668600000|2021-08-11 07:56:40|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|7
1628668610000|2021-08-11 07:56:50|1352.3|1351.1|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|3
1628668620000|2021-08-11 07:57:00|1352.4|1351.2|1352.2|1351|1352.4|1351.2|1352.2|1351|1
1628668630000|2021-08-11 07:57:10|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|3
1628668640000|2021-08-11 07:57:20|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|0
1628668670000|2021-08-11 07:57:50|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|0
1628668680000|2021-08-11 07:58:00|1352.1|1350.9|1352.2|1351|1352.2|1351|1352.1|1350.9|1
1628668690000|2021-08-11 07:58:10|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|1
1628668700000|2021-08-11 07:58:20|1351.6|1350.4|1351.7|1350.5|1351.9|1350.7|1351.6|1350.4|3
1628668710000|2021-08-11 07:58:30|1352.2|1351|1352.1|1350.9|1352.2|1351|1352.1|1350.9|9
1628668730000|2021-08-11 07:58:50|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|0
1628668740000|2021-08-11 07:59:00|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1
1628668750000|2021-08-11 07:59:10|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|0
1628668780000|2021-08-11 07:59:40|||||||||1
1628668790000|2021-08-11 07:59:50|1352.2|1351|1352.3|1351.1|1352.5|1351.3|1352.2|1351|1
1628668800000|2021-08-11 08:00:00|||||||||3
1628668810000|2021-08-11 08:00:10|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1
1628668820000|2021-08-11 08:00:20|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|5
1628668830000|2021-08-11 08:00:30|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1352|1350.8|4
1628668840000|2021-08-11 08:00:40|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|2
1628668850000|2021-08-11 08:00:50|1352.2|1351|1352.2|1351|1352.2|1351|1352.1|1350.9|12
1628668860000|2021-08-11 08:01:00|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.2|1351|15
1628668870000|2021-08-11 08:01:10|||||||||8
1628668880000|2021-08-11 08:01:20|||||||||7
1628668890000|2021-08-11 08:01:30|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|14
1628668900000|2021-08-11 08:01:40|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|6
1628668910000|2021-08-11 08:01:50|1352.5|1351.3|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|7
1628668920000|2021-08-11 08:02:00|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|2
1628668940000|2021-08-11 08:02:20|1352.5|1351.3|1352.8|1351.6|1352.8|1351.6|1352.5|1351.3|32
1628668950000|2021-08-11 08:02:30|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|16
1628668970000|2021-08-11 08:02:50|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1628668980000|2021-08-11 08:03:00|1352.8|1351.6|1352.8|1351.6|1353|1351.8|1352.7|1351.5|5
1628668990000|2021-08-11 08:03:10|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1628669000000|2021-08-11 08:03:20|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1
1628669020000|2021-08-11 08:03:40|1353|1351.8|1353.3|1352.1|1353.5|1352.3|1353|1351.8|13
1628669030000|2021-08-11 08:03:50|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1628669040000|2021-08-11 08:04:00|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1
1628669050000|2021-08-11 08:04:10|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|2
1628669070000|2021-08-11 08:04:30|1353.3|1352.1|1353.2|1352|1353.3|1352.1|1353.2|1352|0
1628669100000|2021-08-11 08:05:00|1353.3|1352.1|1353.7|1352.5|1353.7|1352.5|1353.3|1352.1|4
1628669110000|2021-08-11 08:05:10|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|6
1628669130000|2021-08-11 08:05:30|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|2
1628669160000|2021-08-11 08:06:00|1353.6|1352.4|1353.9|1352.7|1353.9|1352.7|1353.6|1352.4|1
1628669180000|2021-08-11 08:06:20|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1
1628669210000|2021-08-11 08:06:50|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.5|1352.3|2
1628669220000|2021-08-11 08:07:00|||||||||3
1628669230000|2021-08-11 08:07:10|1353.5|1352.3|1353.6|1352.4|1353.6|1352.4|1353.5|1352.3|1
1628669250000|2021-08-11 08:07:30|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|0
1628669270000|2021-08-11 08:07:50|1353.3|1352.1|1353.5|1352.3|1353.5|1352.3|1353.3|1352.1|1
1628669280000|2021-08-11 08:08:00|||||||||4
1628669290000|2021-08-11 08:08:10|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|5
1628669310000|2021-08-11 08:08:30|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|0
1628669330000|2021-08-11 08:08:50|||||||||1
1628669340000|2021-08-11 08:09:00|1353.6|1352.4|1353.7|1352.5|1353.7|1352.5|1353.6|1352.4|1
1628669360000|2021-08-11 08:09:20|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|5
1628669380000|2021-08-11 08:09:40|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|1
1628669420000|2021-08-11 08:10:20|1353.2|1352|1353.9|1352.7|1353.9|1352.7|1353.2|1352|17
1628669430000|2021-08-11 08:10:30|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1628669440000|2021-08-11 08:10:40|1354.3|1353.1|1354.5|1353.3|1354.5|1353.3|1354.3|1353.1|39
1628669450000|2021-08-11 08:10:50|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|3
1628669480000|2021-08-11 08:11:20|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|3
1628669500000|2021-08-11 08:11:40|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|5
1628669510000|2021-08-11 08:11:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1
1628669520000|2021-08-11 08:12:00|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1628669560000|2021-08-11 08:12:40|||||||||5
1628669590000|2021-08-11 08:13:10|||||||||1
1628669610000|2021-08-11 08:13:30|1353.8|1352.6|1353.7|1352.5|1353.8|1352.6|1353.6|1352.4|3
1628669620000|2021-08-11 08:13:40|1353.8|1352.6|1353.8|1352.6|1354|1352.8|1353.6|1352.4|7
1628669630000|2021-08-11 08:13:50|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.8|1352.6|0
1628669640000|2021-08-11 08:14:00|1353.8|1352.6|1353.6|1352.4|1353.8|1352.6|1353.6|1352.4|2
1628669660000|2021-08-11 08:14:20|1353.5|1352.3|1354|1352.8|1354|1352.8|1353.5|1352.3|4
1628669670000|2021-08-11 08:14:30|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|1
1628669680000|2021-08-11 08:14:40|1353.4|1352.2|1353.5|1352.3|1353.5|1352.3|1353.4|1352.2|3
1628669690000|2021-08-11 08:14:50|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|1
1628669700000|2021-08-11 08:15:00|1353.5|1352.3|1353.7|1352.5|1353.7|1352.5|1353.5|1352.3|1
1628669720000|2021-08-11 08:15:20|1353.8|1352.6|1353.3|1352.1|1353.8|1352.6|1353.3|1352.1|2
1628669730000|2021-08-11 08:15:30|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|0
1628669740000|2021-08-11 08:15:40|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1
1628669750000|2021-08-11 08:15:50|1353.2|1352|1353.5|1352.3|1353.5|1352.3|1353.2|1352|6
1628669760000|2021-08-11 08:16:00|||||||||1
1628669770000|2021-08-11 08:16:10|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|3
1628669800000|2021-08-11 08:16:40|1353.3|1352.1|1353.5|1352.3|1353.5|1352.3|1353.3|1352.1|2
1628669810000|2021-08-11 08:16:50|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|3
1628669820000|2021-08-11 08:17:00|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.2|1352|9
1628669830000|2021-08-11 08:17:10|||||||||2
1628669840000|2021-08-11 08:17:20|1353.5|1352.3|1353.6|1352.4|1353.6|1352.4|1353.5|1352.3|1
1628669860000|2021-08-11 08:17:40|1353.8|1352.6|1353.7|1352.5|1353.8|1352.6|1353.7|1352.5|0
1628669890000|2021-08-11 08:18:10|||||||||1
1628669900000|2021-08-11 08:18:20|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.2|1352|10
1628669910000|2021-08-11 08:18:30|||||||||1
1628669930000|2021-08-11 08:18:50|||||||||1
1628669960000|2021-08-11 08:19:20|||||||||1
1628669970000|2021-08-11 08:19:30|||||||||1
1628669990000|2021-08-11 08:19:50|1353.2|1352|1353|1351.8|1353.2|1352|1353|1351.8|4
1628670000000|2021-08-11 08:20:00|1353.3|1352.1|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|14
1628670010000|2021-08-11 08:20:10|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|1
1628670040000|2021-08-11 08:20:40|||||||||3
1628670050000|2021-08-11 08:20:50|||||||||5
1628670060000|2021-08-11 08:21:00|||||||||1
1628670080000|2021-08-11 08:21:20|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|3
1628670100000|2021-08-11 08:21:40|1353.1|1351.9|1353.1|1351.9|1353.2|1352|1353.1|1351.9|7
1628670110000|2021-08-11 08:21:50|||||||||8
1628670120000|2021-08-11 08:22:00|1353|1351.8|1353.1|1351.9|1353.2|1352|1353|1351.8|2
1628670130000|2021-08-11 08:22:10|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|4
1628670140000|2021-08-11 08:22:20|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1628670150000|2021-08-11 08:22:30|1352.8|1351.6|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|0
1628670160000|2021-08-11 08:22:40|1353|1351.8|1352.8|1351.6|1353|1351.8|1352.8|1351.6|0
1628670170000|2021-08-11 08:22:50|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|1
1628670180000|2021-08-11 08:23:00|1352.6|1351.4|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|3
1628670190000|2021-08-11 08:23:10|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|1
1628670210000|2021-08-11 08:23:30|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1
1628670220000|2021-08-11 08:23:40|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|0
1628670230000|2021-08-11 08:23:50|1352.5|1351.3|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|2
1628670240000|2021-08-11 08:24:00|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.3|1351.1|6
1628670270000|2021-08-11 08:24:30|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|0
1628670280000|2021-08-11 08:24:40|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|4
1628670290000|2021-08-11 08:24:50|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|4
1628670300000|2021-08-11 08:25:00|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.6|1351.4|2
1628670310000|2021-08-11 08:25:10|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|0
1628670320000|2021-08-11 08:25:20|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.9|1351.7|0
1628670330000|2021-08-11 08:25:30|1352.8|1351.6|1352.8|1351.6|1353|1351.8|1352.8|1351.6|2
1628670360000|2021-08-11 08:26:00|||||||||1
1628670370000|2021-08-11 08:26:10|1352.9|1351.7|1353.1|1351.9|1353.1|1351.9|1352.9|1351.7|1
1628670390000|2021-08-11 08:26:30|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1628670400000|2021-08-11 08:26:40|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|0
1628670410000|2021-08-11 08:26:50|1353|1351.8|1353.3|1352.1|1353.3|1352.1|1353|1351.8|2
1628670420000|2021-08-11 08:27:00|1354|1352.8|1353.9|1352.7|1354|1352.8|1353.7|1352.5|43
1628670430000|2021-08-11 08:27:10|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1628670450000|2021-08-11 08:27:30|1354|1352.8|1353.8|1352.6|1354|1352.8|1353.8|1352.6|6
1628670460000|2021-08-11 08:27:40|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628670470000|2021-08-11 08:27:50|1353.8|1352.6|1354.2|1353|1354.2|1353|1353.8|1352.6|8
1628670480000|2021-08-11 08:28:00|1354.3|1353.1|1354.1|1352.9|1354.5|1353.3|1354.1|1352.9|4
1628670490000|2021-08-11 08:28:10|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|2
1628670510000|2021-08-11 08:28:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|2
1628670530000|2021-08-11 08:28:50|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|1
1628670540000|2021-08-11 08:29:00|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|1
1628670550000|2021-08-11 08:29:10|||||||||1
1628670560000|2021-08-11 08:29:20|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628670570000|2021-08-11 08:29:30|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|0
1628670600000|2021-08-11 08:30:00|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|0
1628670620000|2021-08-11 08:30:20|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1
1628670640000|2021-08-11 08:30:40|1353.7|1352.5|1354|1352.8|1354|1352.8|1353.7|1352.5|1
1628670660000|2021-08-11 08:31:00|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|1
1628670670000|2021-08-11 08:31:10|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|1
1628670690000|2021-08-11 08:31:30|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628670700000|2021-08-11 08:31:40|1353.8|1352.6|1354|1352.8|1354|1352.8|1353.8|1352.6|1
1628670710000|2021-08-11 08:31:50|1353.8|1352.6|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|0
1628670720000|2021-08-11 08:32:00|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|0
1628670730000|2021-08-11 08:32:10|1353.8|1352.6|1353.6|1352.4|1353.8|1352.6|1353.6|1352.4|2
1628670740000|2021-08-11 08:32:20|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|0
1628670760000|2021-08-11 08:32:40|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1
1628670780000|2021-08-11 08:33:00|1353.5|1352.3|1352.9|1351.7|1353.5|1352.3|1352.9|1351.7|30
1628670790000|2021-08-11 08:33:10|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|1
1628670800000|2021-08-11 08:33:20|1353.3|1352.1|1353.1|1351.9|1353.3|1352.1|1353.1|1351.9|3
1628670830000|2021-08-11 08:33:50|||||||||2
1628670840000|2021-08-11 08:34:00|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|0
1628670860000|2021-08-11 08:34:20|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.5|1352.3|1
1628670870000|2021-08-11 08:34:30|1353.8|1352.6|1353.6|1352.4|1353.8|1352.6|1353.6|1352.4|3
1628670890000|2021-08-11 08:34:50|1353.7|1352.5|1353.6|1352.4|1353.8|1352.6|1353.6|1352.4|1
1628670920000|2021-08-11 08:35:20|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|2
1628670940000|2021-08-11 08:35:40|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1
1628670950000|2021-08-11 08:35:50|1353.7|1352.5|1353.6|1352.4|1353.8|1352.6|1353.6|1352.4|1
1628670960000|2021-08-11 08:36:00|||||||||1
1628670970000|2021-08-11 08:36:10|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|0
1628671000000|2021-08-11 08:36:40|||||||||1
1628671030000|2021-08-11 08:37:10|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|3
1628671040000|2021-08-11 08:37:20|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1628671050000|2021-08-11 08:37:30|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|5
1628671070000|2021-08-11 08:37:50|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628671080000|2021-08-11 08:38:00|1353.8|1352.6|1354|1352.8|1354|1352.8|1353.8|1352.6|1
1628671090000|2021-08-11 08:38:10|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|2
1628671110000|2021-08-11 08:38:30|1353.9|1352.7|1353.6|1352.4|1353.9|1352.7|1353.6|1352.4|1
1628671140000|2021-08-11 08:39:00|||||||||1
1628671160000|2021-08-11 08:39:20|||||||||1
1628671170000|2021-08-11 08:39:30|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1628671180000|2021-08-11 08:39:40|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|2
1628671200000|2021-08-11 08:40:00|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628671210000|2021-08-11 08:40:10|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|4
1628671250000|2021-08-11 08:40:50|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628671270000|2021-08-11 08:41:10|||||||||2
1628671280000|2021-08-11 08:41:20|1353.6|1352.4|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|3
1628671300000|2021-08-11 08:41:40|1353.3|1352.1|1353.6|1352.4|1353.6|1352.4|1353.3|1352.1|1
1628671320000|2021-08-11 08:42:00|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1
1628671330000|2021-08-11 08:42:10|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|0
1628671350000|2021-08-11 08:42:30|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|0
1628671360000|2021-08-11 08:42:40|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1
1628671380000|2021-08-11 08:43:00|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1
1628671400000|2021-08-11 08:43:20|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1
1628671410000|2021-08-11 08:43:30|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628671420000|2021-08-11 08:43:40|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|5
1628671430000|2021-08-11 08:43:50|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|0
1628671440000|2021-08-11 08:44:00|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|1
1628671460000|2021-08-11 08:44:20|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628671470000|2021-08-11 08:44:30|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|0
1628671490000|2021-08-11 08:44:50|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|0
1628671500000|2021-08-11 08:45:00|1353.6|1352.4|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|3
1628671520000|2021-08-11 08:45:20|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1628671540000|2021-08-11 08:45:40|||||||||1
1628671560000|2021-08-11 08:46:00|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|2
1628671570000|2021-08-11 08:46:10|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|0
1628671580000|2021-08-11 08:46:20|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628671610000|2021-08-11 08:46:50|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|2
1628671620000|2021-08-11 08:47:00|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|3
1628671630000|2021-08-11 08:47:10|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1628671660000|2021-08-11 08:47:40|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|0
1628671680000|2021-08-11 08:48:00|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|5
1628671700000|2021-08-11 08:48:20|||||||||5
1628671710000|2021-08-11 08:48:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354|1352.8|4
1628671720000|2021-08-11 08:48:40|||||||||3
1628671730000|2021-08-11 08:48:50|1354|1352.8|1354.2|1353|1354.2|1353|1354|1352.8|1
1628671750000|2021-08-11 08:49:10|1354.1|1352.9|1354.2|1353|1354.2|1353|1354.1|1352.9|7
1628671770000|2021-08-11 08:49:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354|1352.8|3
1628671780000|2021-08-11 08:49:40|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1628671790000|2021-08-11 08:49:50|1353.8|1352.6|1354|1352.8|1354|1352.8|1353.8|1352.6|4
1628671840000|2021-08-11 08:50:40|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|4
1628671890000|2021-08-11 08:51:30|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|3
1628671910000|2021-08-11 08:51:50|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1628671920000|2021-08-11 08:52:00|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|3
1628671930000|2021-08-11 08:52:10|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1628671940000|2021-08-11 08:52:20|||||||||1
1628671950000|2021-08-11 08:52:30|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|5
1628671960000|2021-08-11 08:52:40|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|2
1628671980000|2021-08-11 08:53:00|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|2
1628671990000|2021-08-11 08:53:10|||||||||2
1628672010000|2021-08-11 08:53:30|1353.5|1352.3|1353.6|1352.4|1353.6|1352.4|1353.5|1352.3|3
1628672040000|2021-08-11 08:54:00|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|2
1628672060000|2021-08-11 08:54:20|||||||||1
1628672070000|2021-08-11 08:54:30|||||||||4
1628672100000|2021-08-11 08:55:00|||||||||3
1628672110000|2021-08-11 08:55:10|1354|1352.8|1354|1352.8|1354|1352.8|1353.9|1352.7|12
1628672140000|2021-08-11 08:55:40|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|3
1628672150000|2021-08-11 08:55:50|||||||||1
1628672190000|2021-08-11 08:56:30|||||||||1
1628672210000|2021-08-11 08:56:50|1353.9|1352.7|1354|1352.8|1354.1|1352.9|1353.9|1352.7|3
1628672220000|2021-08-11 08:57:00|||||||||1
1628672260000|2021-08-11 08:57:40|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1
1628672270000|2021-08-11 08:57:50|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.9|1352.7|0
1628672280000|2021-08-11 08:58:00|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|2
1628672300000|2021-08-11 08:58:20|1353.9|1352.7|1354.2|1353|1354.2|1353|1353.9|1352.7|5
1628672310000|2021-08-11 08:58:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1353.9|1352.7|2
1628672320000|2021-08-11 08:58:40|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|5
1628672330000|2021-08-11 08:58:50|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1628672350000|2021-08-11 08:59:10|||||||||1
1628672370000|2021-08-11 08:59:30|||||||||10
1628672400000|2021-08-11 09:00:00|||||||||1
1628672410000|2021-08-11 09:00:10|||||||||3
1628672450000|2021-08-11 09:00:50|1354.4|1353.2|1354.2|1353|1354.4|1353.2|1354.2|1353|16
1628672460000|2021-08-11 09:01:00|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1
1628672470000|2021-08-11 09:01:10|1354.5|1353.3|1354.3|1353.1|1354.5|1353.3|1354.3|1353.1|6
1628672490000|2021-08-11 09:01:30|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1628672500000|2021-08-11 09:01:40|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|3
1628672510000|2021-08-11 09:01:50|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|1
1628672520000|2021-08-11 09:02:00|||||||||2
1628672540000|2021-08-11 09:02:20|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|3
1628672580000|2021-08-11 09:03:00|1354.2|1353|1354.3|1353.1|1354.3|1353.1|1354.2|1353|3
1628672590000|2021-08-11 09:03:10|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|7
1628672610000|2021-08-11 09:03:30|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|0
1628672620000|2021-08-11 09:03:40|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1628672630000|2021-08-11 09:03:50|||||||||1
1628672640000|2021-08-11 09:04:00|1354.5|1353.3|1354.4|1353.2|1354.5|1353.3|1354.4|1353.2|0
1628672660000|2021-08-11 09:04:20|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|0
1628672670000|2021-08-11 09:04:30|||||||||1
1628672690000|2021-08-11 09:04:50|1355.2|1354|1355|1353.8|1355.5|1354.3|1355|1353.8|33
1628672700000|2021-08-11 09:05:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355|1353.8|7
1628672710000|2021-08-11 09:05:10|||||||||2
1628672740000|2021-08-11 09:05:40|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|5
1628672750000|2021-08-11 09:05:50|1355|1353.8|1355|1353.8|1355|1353.8|1354.9|1353.7|9
1628672760000|2021-08-11 09:06:00|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|9
1628672770000|2021-08-11 09:06:10|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|2
1628672780000|2021-08-11 09:06:20|1354.8|1353.6|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|1
1628672790000|2021-08-11 09:06:30|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|1
1628672800000|2021-08-11 09:06:40|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|16
1628672810000|2021-08-11 09:06:50|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|2
1628672820000|2021-08-11 09:07:00|1355.3|1354.1|1355.5|1354.3|1355.5|1354.3|1355.2|1354|19
1628672830000|2021-08-11 09:07:10|1355.6|1354.4|1355.9|1354.7|1355.9|1354.7|1355.6|1354.4|7
1628672850000|2021-08-11 09:07:30|1355.8|1354.6|1355.5|1354.3|1355.8|1354.6|1355.5|1354.3|1
1628672860000|2021-08-11 09:07:40|||||||||3
1628672870000|2021-08-11 09:07:50|1355.6|1354.4|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|3
1628672880000|2021-08-11 09:08:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1
1628672890000|2021-08-11 09:08:10|1355.3|1354.1|1355|1353.8|1355.3|1354.1|1355|1353.8|4
1628672900000|2021-08-11 09:08:20|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|3
1628672920000|2021-08-11 09:08:40|1354.9|1353.7|1354.9|1353.7|1355|1353.8|1354.9|1353.7|11
1628672930000|2021-08-11 09:08:50|1355|1353.8|1354.9|1353.7|1355|1353.8|1354.9|1353.7|0
1628672960000|2021-08-11 09:09:20|||||||||1
1628672970000|2021-08-11 09:09:30|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355|1353.8|2
1628672990000|2021-08-11 09:09:50|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|3
1628673000000|2021-08-11 09:10:00|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|0
1628673010000|2021-08-11 09:10:10|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|2
1628673040000|2021-08-11 09:10:40|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.7|1353.5|4
1628673050000|2021-08-11 09:10:50|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|4
1628673060000|2021-08-11 09:11:00|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|1
1628673070000|2021-08-11 09:11:10|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|1
1628673100000|2021-08-11 09:11:40|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|8
1628673120000|2021-08-11 09:12:00|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|1
1628673130000|2021-08-11 09:12:10|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|1
1628673150000|2021-08-11 09:12:30|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|1
1628673160000|2021-08-11 09:12:40|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|0
1628673180000|2021-08-11 09:13:00|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|0
1628673190000|2021-08-11 09:13:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1628673200000|2021-08-11 09:13:20|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|1
1628673210000|2021-08-11 09:13:30|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|0
1628673220000|2021-08-11 09:13:40|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|1
1628673230000|2021-08-11 09:13:50|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|2
1628673240000|2021-08-11 09:14:00|1355|1353.8|1355.4|1354.2|1355.4|1354.2|1355|1353.8|22
1628673290000|2021-08-11 09:14:50|1355.2|1354|1355.2|1354|1355.3|1354.1|1355.2|1354|0
1628673300000|2021-08-11 09:15:00|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|5
1628673340000|2021-08-11 09:15:40|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|5
1628673350000|2021-08-11 09:15:50|||||||||1
1628673360000|2021-08-11 09:16:00|||||||||13
1628673390000|2021-08-11 09:16:30|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.2|1354|1
1628673400000|2021-08-11 09:16:40|1355.2|1354|1355.3|1354.1|1355.3|1354.1|1355.2|1354|0
1628673410000|2021-08-11 09:16:50|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|15
1628673420000|2021-08-11 09:17:00|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|2
1628673430000|2021-08-11 09:17:10|1355.3|1354.1|1355.1|1353.9|1355.3|1354.1|1355|1353.8|8
1628673470000|2021-08-11 09:17:50|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|1
1628673480000|2021-08-11 09:18:00|1355|1353.8|1355|1353.8|1355|1353.8|1354.9|1353.7|6
1628673490000|2021-08-11 09:18:10|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|4
1628673540000|2021-08-11 09:19:00|1355.3|1354.1|1355.4|1354.2|1355.5|1354.3|1355.3|1354.1|7
1628673570000|2021-08-11 09:19:30|1355.3|1354.1|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|1
1628673580000|2021-08-11 09:19:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1628673590000|2021-08-11 09:19:50|||||||||1
1628673600000|2021-08-11 09:20:00|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|3
1628673620000|2021-08-11 09:20:20|||||||||2
1628673630000|2021-08-11 09:20:30|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|2
1628673640000|2021-08-11 09:20:40|1356.2|1355|1356|1354.8|1356.2|1355|1356|1354.8|7
1628673670000|2021-08-11 09:21:10|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1628673680000|2021-08-11 09:21:20|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1628673690000|2021-08-11 09:21:30|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.7|1354.5|3
1628673700000|2021-08-11 09:21:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|2
1628673730000|2021-08-11 09:22:10|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1628673740000|2021-08-11 09:22:20|1355.8|1354.6|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|2
1628673750000|2021-08-11 09:22:30|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1628673760000|2021-08-11 09:22:40|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|1
1628673780000|2021-08-11 09:23:00|1355.5|1354.3|1355.3|1354.1|1355.5|1354.3|1355.2|1354|2
1628673790000|2021-08-11 09:23:10|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1628673810000|2021-08-11 09:23:30|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|4
1628673820000|2021-08-11 09:23:40|||||||||3
1628673830000|2021-08-11 09:23:50|1355.2|1354|1354.5|1353.3|1355.2|1354|1354.5|1353.3|25
1628673840000|2021-08-11 09:24:00|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|66
1628673850000|2021-08-11 09:24:10|1353.8|1352.6|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|23
1628673860000|2021-08-11 09:24:20|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|0
1628673870000|2021-08-11 09:24:30|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|1
1628673880000|2021-08-11 09:24:40|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354|1352.8|1
1628673890000|2021-08-11 09:24:50|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1628673900000|2021-08-11 09:25:00|1353.8|1352.6|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|11
1628673910000|2021-08-11 09:25:10|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|19
1628673920000|2021-08-11 09:25:20|||||||||11
1628673930000|2021-08-11 09:25:30|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|11
1628673940000|2021-08-11 09:25:40|1353.5|1352.3|1353.5|1352.3|1353.7|1352.5|1353.5|1352.3|7
1628673960000|2021-08-11 09:26:00|||||||||1
1628673970000|2021-08-11 09:26:10|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|10
1628673980000|2021-08-11 09:26:20|||||||||5
1628673990000|2021-08-11 09:26:30|1353.2|1352|1353.5|1352.3|1353.5|1352.3|1353.2|1352|10
1628674000000|2021-08-11 09:26:40|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|19
1628674010000|2021-08-11 09:26:50|||||||||8
1628674020000|2021-08-11 09:27:00|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.2|1352|27
1628674030000|2021-08-11 09:27:10|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|3
1628674040000|2021-08-11 09:27:20|1353.3|1352.1|1353.5|1352.3|1353.5|1352.3|1353.2|1352|16
1628674050000|2021-08-11 09:27:30|1353.4|1352.2|1353.5|1352.3|1353.5|1352.3|1353.4|1352.2|0
1628674060000|2021-08-11 09:27:40|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|2
1628674070000|2021-08-11 09:27:50|1353.2|1352|1354|1352.8|1354|1352.8|1353.2|1352|3
1628674080000|2021-08-11 09:28:00|1354.1|1352.9|1354.2|1353|1354.2|1353|1354.1|1352.9|0
1628674090000|2021-08-11 09:28:10|||||||||1
1628674100000|2021-08-11 09:28:20|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|20
1628674110000|2021-08-11 09:28:30|1354.9|1353.7|1355|1353.8|1355|1353.8|1354.8|1353.6|21
1628674120000|2021-08-11 09:28:40|||||||||1
1628674130000|2021-08-11 09:28:50|1354.9|1353.7|1355|1353.8|1355|1353.8|1354.9|1353.7|6
1628674140000|2021-08-11 09:29:00|1355.2|1354|1356|1354.8|1356|1354.8|1355.2|1354|44
1628674160000|2021-08-11 09:29:20|||||||||3
1628674170000|2021-08-11 09:29:30|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|12
1628674180000|2021-08-11 09:29:40|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|37
1628674190000|2021-08-11 09:29:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|54
1628674200000|2021-08-11 09:30:00|1355.1|1353.9|1355.6|1354.4|1355.6|1354.4|1355.1|1353.9|10
1628674210000|2021-08-11 09:30:10|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|2
1628674220000|2021-08-11 09:30:20|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|7
1628674230000|2021-08-11 09:30:30|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.8|1354.6|1
1628674240000|2021-08-11 09:30:40|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|4
1628674260000|2021-08-11 09:31:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|2
1628674270000|2021-08-11 09:31:10|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.2|1354|3
1628674280000|2021-08-11 09:31:20|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1628674290000|2021-08-11 09:31:30|1355.7|1354.5|1355.5|1354.3|1355.7|1354.5|1355.5|1354.3|3
1628674300000|2021-08-11 09:31:40|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|0
1628674310000|2021-08-11 09:31:50|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|7
1628674320000|2021-08-11 09:32:00|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|1
1628674340000|2021-08-11 09:32:20|1355.5|1354.3|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|1
1628674350000|2021-08-11 09:32:30|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|3
1628674360000|2021-08-11 09:32:40|1356|1354.8|1356.1|1354.9|1356.2|1355|1356|1354.8|6
1628674380000|2021-08-11 09:33:00|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|7
1628674390000|2021-08-11 09:33:10|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|3
1628674400000|2021-08-11 09:33:20|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1628674410000|2021-08-11 09:33:30|||||||||2
1628674420000|2021-08-11 09:33:40|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1628674430000|2021-08-11 09:33:50|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|2
1628674440000|2021-08-11 09:34:00|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|1
1628674460000|2021-08-11 09:34:20|||||||||1
1628674470000|2021-08-11 09:34:30|1356.2|1355|1356|1354.8|1356.2|1355|1356|1354.8|2
1628674480000|2021-08-11 09:34:40|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|2
1628674490000|2021-08-11 09:34:50|||||||||1
1628674500000|2021-08-11 09:35:00|1356.4|1355.2|1356.7|1355.5|1357|1355.8|1356.4|1355.2|29
1628674510000|2021-08-11 09:35:10|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|32
1628674520000|2021-08-11 09:35:20|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|0
1628674530000|2021-08-11 09:35:30|1356.4|1355.2|1356.2|1355|1356.4|1355.2|1356.2|1355|0
1628674550000|2021-08-11 09:35:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1628674580000|2021-08-11 09:36:20|1355.8|1354.6|1355.6|1354.4|1355.8|1354.6|1355.6|1354.4|3
1628674600000|2021-08-11 09:36:40|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|1
1628674620000|2021-08-11 09:37:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1
1628674630000|2021-08-11 09:37:10|1355.1|1353.9|1355.2|1354|1355.4|1354.2|1355.1|1353.9|5
1628674650000|2021-08-11 09:37:30|1355.1|1353.9|1355.1|1353.9|1355.2|1354|1355.1|1353.9|2
1628674680000|2021-08-11 09:38:00|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|3
1628674690000|2021-08-11 09:38:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|0
1628674700000|2021-08-11 09:38:20|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1628674740000|2021-08-11 09:39:00|1355.2|1354|1355.5|1354.3|1355.5|1354.3|1355.2|1354|2
1628674750000|2021-08-11 09:39:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1628674780000|2021-08-11 09:39:40|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1628674790000|2021-08-11 09:39:50|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|2
1628674800000|2021-08-11 09:40:00|1355.9|1354.7|1355.7|1354.5|1356|1354.8|1355.7|1354.5|2
1628674840000|2021-08-11 09:40:40|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1628674850000|2021-08-11 09:40:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1628674860000|2021-08-11 09:41:00|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|8
1628674870000|2021-08-11 09:41:10|1355.8|1354.6|1356|1354.8|1356|1354.8|1355.7|1354.5|3
1628674880000|2021-08-11 09:41:20|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|0
1628674890000|2021-08-11 09:41:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|2
1628674910000|2021-08-11 09:41:50|||||||||1
1628674920000|2021-08-11 09:42:00|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1628674940000|2021-08-11 09:42:20|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|4
1628674960000|2021-08-11 09:42:40|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1628674970000|2021-08-11 09:42:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1628674990000|2021-08-11 09:43:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1628675000000|2021-08-11 09:43:20|||||||||1
1628675010000|2021-08-11 09:43:30|||||||||1
1628675020000|2021-08-11 09:43:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1
1628675030000|2021-08-11 09:43:50|1355.9|1354.7|1356.2|1355|1356.2|1355|1355.9|1354.7|18
1628675040000|2021-08-11 09:44:00|1356.3|1355.1|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|17
1628675050000|2021-08-11 09:44:10|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.2|1355|5
1628675060000|2021-08-11 09:44:20|1356.5|1355.3|1356.3|1355.1|1356.5|1355.3|1356.3|1355.1|20
1628675070000|2021-08-11 09:44:30|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1628675090000|2021-08-11 09:44:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|4
1628675100000|2021-08-11 09:45:00|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1628675110000|2021-08-11 09:45:10|||||||||1
1628675120000|2021-08-11 09:45:20|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1
1628675130000|2021-08-11 09:45:30|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|1
1628675140000|2021-08-11 09:45:40|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|0
1628675150000|2021-08-11 09:45:50|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|2
1628675160000|2021-08-11 09:46:00|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|2
1628675180000|2021-08-11 09:46:20|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|1
1628675190000|2021-08-11 09:46:30|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1628675200000|2021-08-11 09:46:40|||||||||3
1628675220000|2021-08-11 09:47:00|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1628675230000|2021-08-11 09:47:10|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|3
1628675260000|2021-08-11 09:47:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1628675270000|2021-08-11 09:47:50|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1
1628675280000|2021-08-11 09:48:00|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|2
1628675290000|2021-08-11 09:48:10|1355.9|1354.7|1355.7|1354.5|1356|1354.8|1355.7|1354.5|3
1628675360000|2021-08-11 09:49:20|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|5
1628675380000|2021-08-11 09:49:40|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.2|1354|4
1628675400000|2021-08-11 09:50:00|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|1
1628675410000|2021-08-11 09:50:10|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|1
1628675420000|2021-08-11 09:50:20|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|0
1628675440000|2021-08-11 09:50:40|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|2
1628675450000|2021-08-11 09:50:50|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|5
1628675460000|2021-08-11 09:51:00|1355.4|1354.2|1355.3|1354.1|1355.5|1354.3|1355.3|1354.1|1
1628675470000|2021-08-11 09:51:10|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1628675500000|2021-08-11 09:51:40|1355.5|1354.3|1356|1354.8|1356|1354.8|1355.5|1354.3|38
1628675510000|2021-08-11 09:51:50|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|25
1628675530000|2021-08-11 09:52:10|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|19
1628675560000|2021-08-11 09:52:40|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|1
1628675570000|2021-08-11 09:52:50|||||||||3
1628675580000|2021-08-11 09:53:00|||||||||1
1628675590000|2021-08-11 09:53:10|1356.5|1355.3|1356.3|1355.1|1356.5|1355.3|1356.3|1355.1|1
1628675600000|2021-08-11 09:53:20|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|1
1628675610000|2021-08-11 09:53:30|1356.2|1355|1355.8|1354.6|1356.2|1355|1355.6|1354.4|11
1628675620000|2021-08-11 09:53:40|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.9|1354.7|0
1628675630000|2021-08-11 09:53:50|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1628675640000|2021-08-11 09:54:00|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1628675680000|2021-08-11 09:54:40|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|2
1628675690000|2021-08-11 09:54:50|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.2|1355|1
1628675700000|2021-08-11 09:55:00|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|5
1628675710000|2021-08-11 09:55:10|1356.4|1355.2|1356.2|1355|1356.4|1355.2|1356.2|1355|1
1628675740000|2021-08-11 09:55:40|||||||||2
1628675760000|2021-08-11 09:56:00|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|5
1628675780000|2021-08-11 09:56:20|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|5
1628675790000|2021-08-11 09:56:30|||||||||5
1628675810000|2021-08-11 09:56:50|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|2
1628675820000|2021-08-11 09:57:00|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|0
1628675850000|2021-08-11 09:57:30|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1628675860000|2021-08-11 09:57:40|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|7
1628675870000|2021-08-11 09:57:50|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|0
1628675900000|2021-08-11 09:58:20|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|0
1628675910000|2021-08-11 09:58:30|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1628675930000|2021-08-11 09:58:50|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|1
1628675950000|2021-08-11 09:59:10|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|1
1628675970000|2021-08-11 09:59:30|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.5|1354.3|1
1628675980000|2021-08-11 09:59:40|1355.5|1354.3|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|2
1628675990000|2021-08-11 09:59:50|1355.6|1354.4|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|3
1628676000000|2021-08-11 10:00:00|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1628676010000|2021-08-11 10:00:10|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1
1628676020000|2021-08-11 10:00:20|1355.3|1354.1|1355.3|1354.1|1355.5|1354.3|1355.3|1354.1|5
1628676030000|2021-08-11 10:00:30|1355.4|1354.2|1355.4|1354.2|1355.5|1354.3|1355.2|1354|1
1628676040000|2021-08-11 10:00:40|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|1
1628676050000|2021-08-11 10:00:50|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355|1353.8|1
1628676060000|2021-08-11 10:01:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|2
1628676070000|2021-08-11 10:01:10|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.3|1354.1|1
1628676100000|2021-08-11 10:01:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|0
1628676110000|2021-08-11 10:01:50|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|0
1628676120000|2021-08-11 10:02:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1628676180000|2021-08-11 10:03:00|1355|1353.8|1354.9|1353.7|1355|1353.8|1354.9|1353.7|1
1628676190000|2021-08-11 10:03:10|1355.1|1353.9|1355.3|1354.1|1355.4|1354.2|1355.1|1353.9|11
1628676210000|2021-08-11 10:03:30|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|0
1628676230000|2021-08-11 10:03:50|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|1
1628676240000|2021-08-11 10:04:00|1355.3|1354.1|1355.4|1354.2|1355.5|1354.3|1355.3|1354.1|1
1628676250000|2021-08-11 10:04:10|1355.5|1354.3|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|3
1628676280000|2021-08-11 10:04:40|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|3
1628676300000|2021-08-11 10:05:00|1355.7|1354.5|1355.3|1354.1|1355.7|1354.5|1355.3|1354.1|10
1628676310000|2021-08-11 10:05:10|1355.2|1354|1355.5|1354.3|1355.5|1354.3|1355.2|1354|2
1628676330000|2021-08-11 10:05:30|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|6
1628676340000|2021-08-11 10:05:40|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1628676360000|2021-08-11 10:06:00|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|0
1628676380000|2021-08-11 10:06:20|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|1
1628676390000|2021-08-11 10:06:30|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1628676410000|2021-08-11 10:06:50|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|0
1628676470000|2021-08-11 10:07:50|1354.8|1353.6|1354.4|1353.2|1354.8|1353.6|1354.3|1353.1|6
1628676480000|2021-08-11 10:08:00|1354.6|1353.4|1354.3|1353.1|1354.6|1353.4|1354.3|1353.1|0
1628676490000|2021-08-11 10:08:10|1354.2|1353|1354.6|1353.4|1354.7|1353.5|1354.2|1353|3
1628676530000|2021-08-11 10:08:50|||||||||1
1628676540000|2021-08-11 10:09:00|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|1
1628676550000|2021-08-11 10:09:10|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|1
1628676560000|2021-08-11 10:09:20|1354.9|1353.7|1355|1353.8|1355|1353.8|1354.9|1353.7|1
1628676570000|2021-08-11 10:09:30|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|5
1628676580000|2021-08-11 10:09:40|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|0
1628676590000|2021-08-11 10:09:50|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1628676600000|2021-08-11 10:10:00|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|0
1628676610000|2021-08-11 10:10:10|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1
1628676670000|2021-08-11 10:11:10|1354.6|1353.4|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|3
1628676680000|2021-08-11 10:11:20|1354.3|1353.1|1354.2|1353|1354.4|1353.2|1354.2|1353|4
1628676690000|2021-08-11 10:11:30|1354.1|1352.9|1354.1|1352.9|1354.2|1353|1354.1|1352.9|2
1628676720000|2021-08-11 10:12:00|||||||||1
1628676740000|2021-08-11 10:12:20|1354|1352.8|1353.8|1352.6|1354|1352.8|1353.8|1352.6|27
1628676750000|2021-08-11 10:12:30|1354|1352.8|1354.1|1352.9|1354.1|1352.9|1354|1352.8|1
1628676770000|2021-08-11 10:12:50|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|1
1628676780000|2021-08-11 10:13:00|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1628676790000|2021-08-11 10:13:10|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1628676800000|2021-08-11 10:13:20|1354.1|1352.9|1354|1352.8|1354.1|1352.9|1354|1352.8|3
1628676810000|2021-08-11 10:13:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354|1352.8|1
1628676820000|2021-08-11 10:13:40|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1628676830000|2021-08-11 10:13:50|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.6|1352.4|1
1628676840000|2021-08-11 10:14:00|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|6
1628676850000|2021-08-11 10:14:10|||||||||1
1628676860000|2021-08-11 10:14:20|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|0
1628676870000|2021-08-11 10:14:30|1353.6|1352.4|1353.4|1352.2|1353.6|1352.4|1353.3|1352.1|8
1628676890000|2021-08-11 10:14:50|1353.3|1352.1|1353.1|1351.9|1353.4|1352.2|1353.1|1351.9|6
1628676900000|2021-08-11 10:15:00|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|4
1628676910000|2021-08-11 10:15:10|1352.8|1351.6|1353.2|1352|1353.2|1352|1352.8|1351.6|9
1628676920000|2021-08-11 10:15:20|1353.1|1351.9|1353.4|1352.2|1353.4|1352.2|1353.1|1351.9|4
1628676930000|2021-08-11 10:15:30|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|1
1628676940000|2021-08-11 10:15:40|1353.6|1352.4|1353.1|1351.9|1353.6|1352.4|1353.1|1351.9|7
1628676950000|2021-08-11 10:15:50|1353.2|1352|1353|1351.8|1353.2|1352|1352.9|1351.7|1
1628676960000|2021-08-11 10:16:00|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|3
1628676980000|2021-08-11 10:16:20|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|52
1628676990000|2021-08-11 10:16:30|1353|1351.8|1352.8|1351.6|1353|1351.8|1352.8|1351.6|2
1628677000000|2021-08-11 10:16:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1628677010000|2021-08-11 10:16:50|1352.6|1351.4|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|8
1628677020000|2021-08-11 10:17:00|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.5|1351.3|3
1628677030000|2021-08-11 10:17:10|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1628677050000|2021-08-11 10:17:30|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|25
1628677060000|2021-08-11 10:17:40|1352.5|1351.3|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|0
1628677070000|2021-08-11 10:17:50|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|4
1628677080000|2021-08-11 10:18:00|1352.5|1351.3|1352.8|1351.6|1352.8|1351.6|1352.5|1351.3|2
1628677100000|2021-08-11 10:18:20|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|3
1628677110000|2021-08-11 10:18:30|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|1
1628677130000|2021-08-11 10:18:50|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|0
1628677140000|2021-08-11 10:19:00|1353.2|1352|1353|1351.8|1353.2|1352|1353|1351.8|4
1628677170000|2021-08-11 10:19:30|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|0
1628677190000|2021-08-11 10:19:50|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1628677200000|2021-08-11 10:20:00|1352.9|1351.7|1352.5|1351.3|1352.9|1351.7|1352.5|1351.3|30
1628677220000|2021-08-11 10:20:20|1352.2|1351|1352|1350.8|1352.2|1351|1351.9|1350.7|9
1628677230000|2021-08-11 10:20:30|1352.2|1351|1352.2|1351|1352.3|1351.1|1352.1|1350.9|3
1628677240000|2021-08-11 10:20:40|1352.3|1351.1|1352|1350.8|1352.3|1351.1|1351.9|1350.7|11
1628677260000|2021-08-11 10:21:00|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1351.8|1350.6|3
1628677270000|2021-08-11 10:21:10|1352.2|1351|1352.5|1351.3|1352.5|1351.3|1352.2|1351|1
1628677280000|2021-08-11 10:21:20|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|1
1628677290000|2021-08-11 10:21:30|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|1
1628677310000|2021-08-11 10:21:50|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1
1628677320000|2021-08-11 10:22:00|||||||||1
1628677330000|2021-08-11 10:22:10|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|0
1628677340000|2021-08-11 10:22:20|1352.5|1351.3|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|1
1628677350000|2021-08-11 10:22:30|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|1
1628677370000|2021-08-11 10:22:50|1352.4|1351.2|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|2
1628677380000|2021-08-11 10:23:00|1352.5|1351.3|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|4
1628677390000|2021-08-11 10:23:10|1352.2|1351|1352.5|1351.3|1352.5|1351.3|1352.2|1351|1
1628677400000|2021-08-11 10:23:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1
1628677410000|2021-08-11 10:23:30|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|1
1628677430000|2021-08-11 10:23:50|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|0
1628677480000|2021-08-11 10:24:40|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|26
1628677490000|2021-08-11 10:24:50|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1
1628677500000|2021-08-11 10:25:00|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|0
1628677520000|2021-08-11 10:25:20|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|4
1628677540000|2021-08-11 10:25:40|1352.8|1351.6|1353|1351.8|1353|1351.8|1352.8|1351.6|2
1628677560000|2021-08-11 10:26:00|1352.9|1351.7|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|2
1628677570000|2021-08-11 10:26:10|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|2
1628677580000|2021-08-11 10:26:20|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.5|1351.3|1
1628677590000|2021-08-11 10:26:30|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.3|1351.1|1
1628677600000|2021-08-11 10:26:40|1352.5|1351.3|1352.3|1351.1|1352.6|1351.4|1352.3|1351.1|0
1628677610000|2021-08-11 10:26:50|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|0
1628677620000|2021-08-11 10:27:00|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|1
1628677630000|2021-08-11 10:27:10|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1
1628677640000|2021-08-11 10:27:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1
1628677650000|2021-08-11 10:27:30|||||||||1
1628677660000|2021-08-11 10:27:40|1352.5|1351.3|1352.5|1351.3|1352.7|1351.5|1352.5|1351.3|2
1628677670000|2021-08-11 10:27:50|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|1
1628677680000|2021-08-11 10:28:00|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|0
1628677720000|2021-08-11 10:28:40|1352.6|1351.4|1352.5|1351.3|1352.7|1351.5|1352.5|1351.3|1
1628677730000|2021-08-11 10:28:50|1352.6|1351.4|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|4
1628677740000|2021-08-11 10:29:00|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1628677750000|2021-08-11 10:29:10|1353.5|1352.3|1353.3|1352.1|1353.6|1352.4|1353.2|1352|28
1628677760000|2021-08-11 10:29:20|1353.5|1352.3|1353.3|1352.1|1353.5|1352.3|1353.3|1352.1|1
1628677770000|2021-08-11 10:29:30|1353.5|1352.3|1353.2|1352|1353.5|1352.3|1353.2|1352|23
1628677780000|2021-08-11 10:29:40|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.4|1352.2|1
1628677790000|2021-08-11 10:29:50|1353.2|1352|1353.1|1351.9|1353.2|1352|1353|1351.8|6
1628677800000|2021-08-11 10:30:00|1353|1351.8|1352.6|1351.4|1353.1|1351.9|1352.3|1351.1|7
1628677810000|2021-08-11 10:30:10|1352.1|1350.9|1351.6|1350.4|1352.1|1350.9|1351.6|1350.4|42
1628677820000|2021-08-11 10:30:20|1351.7|1350.5|1352.2|1351|1352.2|1351|1351.7|1350.5|10
1628677830000|2021-08-11 10:30:30|1352.3|1351.1|1353.1|1351.9|1353.1|1351.9|1352.3|1351.1|9
1628677840000|2021-08-11 10:30:40|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1628677850000|2021-08-11 10:30:50|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|4
1628677860000|2021-08-11 10:31:00|1352.8|1351.6|1352.5|1351.3|1352.8|1351.6|1352.5|1351.3|4
1628677870000|2021-08-11 10:31:10|1352.4|1351.2|1352.1|1350.9|1352.4|1351.2|1352.1|1350.9|19
1628677880000|2021-08-11 10:31:20|1352|1350.8|1352.2|1351|1352.2|1351|1351.7|1350.5|26
1628677890000|2021-08-11 10:31:30|1352|1350.8|1352.3|1351.1|1352.3|1351.1|1352|1350.8|5
1628677900000|2021-08-11 10:31:40|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|0
1628677910000|2021-08-11 10:31:50|1352.3|1351.1|1352.6|1351.4|1352.6|1351.4|1352.3|1351.1|3
1628677920000|2021-08-11 10:32:00|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|8
1628677940000|2021-08-11 10:32:20|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1
1628677950000|2021-08-11 10:32:30|1352.2|1351|1352|1350.8|1352.3|1351.1|1352|1350.8|22
1628677960000|2021-08-11 10:32:40|1352.5|1351.3|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|25
1628677970000|2021-08-11 10:32:50|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|4
1628677980000|2021-08-11 10:33:00|1352.5|1351.3|1352.7|1351.5|1352.7|1351.5|1352.5|1351.3|3
1628677990000|2021-08-11 10:33:10|||||||||7
1628678000000|2021-08-11 10:33:20|||||||||8
1628678030000|2021-08-11 10:33:50|1353.1|1351.9|1352.5|1351.3|1353.1|1351.9|1352.5|1351.3|30
1628678040000|2021-08-11 10:34:00|1352.6|1351.4|1352.5|1351.3|1352.7|1351.5|1352.5|1351.3|32
1628678050000|2021-08-11 10:34:10|1352.2|1351|1352.7|1351.5|1352.7|1351.5|1352.2|1351|10
1628678060000|2021-08-11 10:34:20|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|6
1628678070000|2021-08-11 10:34:30|1352.7|1351.5|1352.7|1351.5|1352.8|1351.6|1352.6|1351.4|1
1628678080000|2021-08-11 10:34:40|1352.8|1351.6|1353|1351.8|1353|1351.8|1352.8|1351.6|8
1628678110000|2021-08-11 10:35:10|1353.1|1351.9|1353|1351.8|1353.2|1352|1353|1351.8|2
1628678120000|2021-08-11 10:35:20|1353.1|1351.9|1353.2|1352|1353.2|1352|1353|1351.8|2
1628678130000|2021-08-11 10:35:30|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|5
1628678140000|2021-08-11 10:35:40|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|4
1628678170000|2021-08-11 10:36:10|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1628678180000|2021-08-11 10:36:20|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|2
1628678190000|2021-08-11 10:36:30|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1
1628678200000|2021-08-11 10:36:40|1353.2|1352|1353.3|1352.1|1353.3|1352.1|1353.2|1352|0
1628678210000|2021-08-11 10:36:50|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|10
1628678220000|2021-08-11 10:37:00|||||||||1
1628678230000|2021-08-11 10:37:10|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|2
1628678240000|2021-08-11 10:37:20|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|2
1628678250000|2021-08-11 10:37:30|1352.8|1351.6|1353.1|1351.9|1353.1|1351.9|1352.8|1351.6|21
1628678260000|2021-08-11 10:37:40|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1628678270000|2021-08-11 10:37:50|1353.1|1351.9|1352.8|1351.6|1353.1|1351.9|1352.7|1351.5|10
1628678280000|2021-08-11 10:38:00|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|0
1628678290000|2021-08-11 10:38:10|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|1
1628678300000|2021-08-11 10:38:20|||||||||53
1628678310000|2021-08-11 10:38:30|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1
1628678330000|2021-08-11 10:38:50|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|1
1628678340000|2021-08-11 10:39:00|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1
1628678350000|2021-08-11 10:39:10|1353.4|1352.2|1353.5|1352.3|1353.5|1352.3|1353.4|1352.2|7
1628678360000|2021-08-11 10:39:20|||||||||1
1628678370000|2021-08-11 10:39:30|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|24
1628678380000|2021-08-11 10:39:40|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.2|1352|4
1628678390000|2021-08-11 10:39:50|1353.5|1352.3|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|1
1628678400000|2021-08-11 10:40:00|1353.6|1352.4|1354.2|1353|1354.2|1353|1353.6|1352.4|19
1628678410000|2021-08-11 10:40:10|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1
1628678420000|2021-08-11 10:40:20|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1628678450000|2021-08-11 10:40:50|1353.8|1352.6|1353.7|1352.5|1353.8|1352.6|1353.7|1352.5|1
1628678460000|2021-08-11 10:41:00|1353.6|1352.4|1353.7|1352.5|1353.7|1352.5|1353.6|1352.4|2
1628678470000|2021-08-11 10:41:10|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|1353.5|1352.3|3
1628678480000|2021-08-11 10:41:20|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|4
1628678490000|2021-08-11 10:41:30|1353.4|1352.2|1353.5|1352.3|1353.6|1352.4|1353.4|1352.2|331
1628678510000|2021-08-11 10:41:50|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|6
1628678520000|2021-08-11 10:42:00|1353.2|1352|1353.2|1352|1353.5|1352.3|1353.2|1352|1
1628678530000|2021-08-11 10:42:10|1353.5|1352.3|1353.6|1352.4|1353.6|1352.4|1353.5|1352.3|3
1628678540000|2021-08-11 10:42:20|1353.7|1352.5|1354|1352.8|1354|1352.8|1353.7|1352.5|0
1628678550000|2021-08-11 10:42:30|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|4
1628678560000|2021-08-11 10:42:40|1354|1352.8|1354|1352.8|1354.1|1352.9|1354|1352.8|4
1628678570000|2021-08-11 10:42:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1628678590000|2021-08-11 10:43:10|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1628678600000|2021-08-11 10:43:20|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|8
1628678610000|2021-08-11 10:43:30|1354.6|1353.4|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|0
1628678620000|2021-08-11 10:43:40|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1
1628678630000|2021-08-11 10:43:50|1354.5|1353.3|1354.1|1352.9|1354.6|1353.4|1354.1|1352.9|15
1628678640000|2021-08-11 10:44:00|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|1
1628678660000|2021-08-11 10:44:20|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|3
1628678670000|2021-08-11 10:44:30|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628678680000|2021-08-11 10:44:40|1353.6|1352.4|1354|1352.8|1354|1352.8|1353.6|1352.4|16
1628678690000|2021-08-11 10:44:50|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|7
1628678700000|2021-08-11 10:45:00|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|0
1628678710000|2021-08-11 10:45:10|1353.6|1352.4|1353.8|1352.6|1353.9|1352.7|1353.5|1352.3|27
1628678720000|2021-08-11 10:45:20|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|0
1628678730000|2021-08-11 10:45:30|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|2
1628678780000|2021-08-11 10:46:20|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|4
1628678790000|2021-08-11 10:46:30|1353.9|1352.7|1354.2|1353|1354.2|1353|1353.7|1352.5|14
1628678810000|2021-08-11 10:46:50|1354.3|1353.1|1354.2|1353|1354.3|1353.1|1354.2|1353|3
1628678820000|2021-08-11 10:47:00|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|2
1628678830000|2021-08-11 10:47:10|1354.2|1353|1354.4|1353.2|1354.4|1353.2|1354.2|1353|10
1628678840000|2021-08-11 10:47:20|1354.3|1353.1|1354.7|1353.5|1354.7|1353.5|1354.3|1353.1|13
1628678850000|2021-08-11 10:47:30|||||||||2
1628678860000|2021-08-11 10:47:40|1354.8|1353.6|1354.8|1353.6|1355|1353.8|1354.8|1353.6|5
1628678880000|2021-08-11 10:48:00|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1
1628678890000|2021-08-11 10:48:10|||||||||10
1628678900000|2021-08-11 10:48:20|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|15
1628678960000|2021-08-11 10:49:20|1354.4|1353.2|1355|1353.8|1355|1353.8|1354.4|1353.2|14
1628678970000|2021-08-11 10:49:30|1354.7|1353.5|1354.4|1353.2|1354.7|1353.5|1354.3|1353.1|12
1628678980000|2021-08-11 10:49:40|1354.5|1353.3|1354.2|1353|1354.5|1353.3|1354.2|1353|5
1628678990000|2021-08-11 10:49:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|5
1628679020000|2021-08-11 10:50:20|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|0
1628679030000|2021-08-11 10:50:30|1354.3|1353.1|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|0
1628679040000|2021-08-11 10:50:40|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|0
1628679050000|2021-08-11 10:50:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|0
1628679060000|2021-08-11 10:51:00|1354.2|1353|1354|1352.8|1354.2|1353|1354|1352.8|10
1628679070000|2021-08-11 10:51:10|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.9|1352.7|0
1628679080000|2021-08-11 10:51:20|1353.9|1352.7|1354.2|1353|1354.2|1353|1353.9|1352.7|5
1628679090000|2021-08-11 10:51:30|1354.3|1353.1|1353.9|1352.7|1354.3|1353.1|1353.8|1352.6|1
1628679100000|2021-08-11 10:51:40|1354|1352.8|1353.9|1352.7|1354|1352.8|1353.9|1352.7|0
1628679110000|2021-08-11 10:51:50|1353.8|1352.6|1354.2|1353|1354.4|1353.2|1353.8|1352.6|18
1628679120000|2021-08-11 10:52:00|1354.3|1353.1|1354.2|1353|1354.3|1353.1|1354.2|1353|7
1628679130000|2021-08-11 10:52:10|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.3|1353.1|1
1628679140000|2021-08-11 10:52:20|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.3|1353.1|0
1628679150000|2021-08-11 10:52:30|||||||||3
1628679160000|2021-08-11 10:52:40|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1
1628679170000|2021-08-11 10:52:50|1354.6|1353.4|1354.3|1353.1|1354.7|1353.5|1354.3|1353.1|2
1628679240000|2021-08-11 10:54:00|1354|1352.8|1354.2|1353|1354.2|1353|1354|1352.8|6
1628679250000|2021-08-11 10:54:10|1354.3|1353.1|1353.8|1352.6|1354.4|1353.2|1353.8|1352.6|17
1628679260000|2021-08-11 10:54:20|1353.3|1352.1|1353|1351.8|1353.3|1352.1|1353|1351.8|13
1628679270000|2021-08-11 10:54:30|1353.1|1351.9|1353.6|1352.4|1353.8|1352.6|1353.1|1351.9|94
1628679280000|2021-08-11 10:54:40|1354|1352.8|1354.2|1353|1354.2|1353|1353.9|1352.7|18
1628679290000|2021-08-11 10:54:50|1353.6|1352.4|1353.7|1352.5|1353.7|1352.5|1353.6|1352.4|32
1628679300000|2021-08-11 10:55:00|1353.6|1352.4|1353.2|1352|1353.8|1352.6|1353.2|1352|16
1628679320000|2021-08-11 10:55:20|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|2
1628679330000|2021-08-11 10:55:30|1353|1351.8|1353.1|1351.9|1353.2|1352|1353|1351.8|1
1628679340000|2021-08-11 10:55:40|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|1
1628679350000|2021-08-11 10:55:50|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|1
1628679370000|2021-08-11 10:56:10|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|20
1628679380000|2021-08-11 10:56:20|1353.3|1352.1|1353|1351.8|1353.3|1352.1|1353|1351.8|7
1628679400000|2021-08-11 10:56:40|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|9
1628679430000|2021-08-11 10:57:10|1353.3|1352.1|1353.6|1352.4|1353.6|1352.4|1353.3|1352.1|49
1628679440000|2021-08-11 10:57:20|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.2|1352|6
1628679450000|2021-08-11 10:57:30|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|2
1628679470000|2021-08-11 10:57:50|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1628679500000|2021-08-11 10:58:20|1353|1351.8|1353.2|1352|1353.2|1352|1353|1351.8|50
1628679510000|2021-08-11 10:58:30|||||||||6
1628679530000|2021-08-11 10:58:50|||||||||1
1628679540000|2021-08-11 10:59:00|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|5
1628679550000|2021-08-11 10:59:10|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|1
1628679560000|2021-08-11 10:59:20|1353.1|1351.9|1353.1|1351.9|1353.2|1352|1353.1|1351.9|3
1628679570000|2021-08-11 10:59:30|||||||||1
1628679590000|2021-08-11 10:59:50|1353|1351.8|1353.2|1352|1353.2|1352|1353|1351.8|1
1628679600000|2021-08-11 11:00:00|1353.1|1351.9|1353.1|1351.9|1353.2|1352|1353.1|1351.9|1
1628679620000|2021-08-11 11:00:20|||||||||1
1628679630000|2021-08-11 11:00:30|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|0
1628679640000|2021-08-11 11:00:40|1353.2|1352|1353.2|1352|1353.3|1352.1|1353.2|1352|17
1628679650000|2021-08-11 11:00:50|1353|1351.8|1353.2|1352|1353.2|1352|1353|1351.8|6
1628679660000|2021-08-11 11:01:00|1353.5|1352.3|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|3
1628679670000|2021-08-11 11:01:10|1353.4|1352.2|1353.5|1352.3|1353.5|1352.3|1353.4|1352.2|0
1628679680000|2021-08-11 11:01:20|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.7|1352.5|6
1628679700000|2021-08-11 11:01:40|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.7|1352.5|1
1628679710000|2021-08-11 11:01:50|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|0
1628679720000|2021-08-11 11:02:00|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|4
1628679740000|2021-08-11 11:02:20|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1
1628679780000|2021-08-11 11:03:00|1353.5|1352.3|1353.7|1352.5|1353.7|1352.5|1353.5|1352.3|3
1628679790000|2021-08-11 11:03:10|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.9|1352.7|6
1628679800000|2021-08-11 11:03:20|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.9|1352.7|3
1628679830000|2021-08-11 11:03:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1628679840000|2021-08-11 11:04:00|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|6
1628679880000|2021-08-11 11:04:40|1354.2|1353|1354.1|1352.9|1354.2|1353|1354.1|1352.9|1
1628679890000|2021-08-11 11:04:50|||||||||1
1628679900000|2021-08-11 11:05:00|||||||||1
1628679910000|2021-08-11 11:05:10|||||||||2
1628679930000|2021-08-11 11:05:30|||||||||2
1628679960000|2021-08-11 11:06:00|||||||||2
1628679970000|2021-08-11 11:06:10|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|0
1628679990000|2021-08-11 11:06:30|1354.6|1353.4|1354.4|1353.2|1354.7|1353.5|1354.4|1353.2|8
1628680010000|2021-08-11 11:06:50|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|2
1628680030000|2021-08-11 11:07:10|1354.5|1353.3|1354.6|1353.4|1354.6|1353.4|1354.5|1353.3|1
1628680050000|2021-08-11 11:07:30|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|5
1628680070000|2021-08-11 11:07:50|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1
1628680080000|2021-08-11 11:08:00|1354.8|1353.6|1354.8|1353.6|1354.9|1353.7|1354.7|1353.5|1
1628680090000|2021-08-11 11:08:10|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|5
1628680100000|2021-08-11 11:08:20|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|0
1628680110000|2021-08-11 11:08:30|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|2
1628680120000|2021-08-11 11:08:40|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|0
1628680130000|2021-08-11 11:08:50|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|9
1628680140000|2021-08-11 11:09:00|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|2
1628680150000|2021-08-11 11:09:10|||||||||7
1628680170000|2021-08-11 11:09:30|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1628680180000|2021-08-11 11:09:40|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1
1628680190000|2021-08-11 11:09:50|1354.4|1353.2|1354.5|1353.3|1354.6|1353.4|1354.4|1353.2|1
1628680200000|2021-08-11 11:10:00|1354.6|1353.4|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|0
1628680220000|2021-08-11 11:10:20|||||||||1
1628680260000|2021-08-11 11:11:00|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|2
1628680300000|2021-08-11 11:11:40|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|2
1628680320000|2021-08-11 11:12:00|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|3
1628680380000|2021-08-11 11:13:00|1354.7|1353.5|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|0
1628680430000|2021-08-11 11:13:50|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1628680440000|2021-08-11 11:14:00|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|2
1628680480000|2021-08-11 11:14:40|1355.1|1353.9|1355.5|1354.3|1355.5|1354.3|1355.1|1353.9|132
1628680490000|2021-08-11 11:14:50|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|1
1628680500000|2021-08-11 11:15:00|1355.1|1353.9|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|6
1628680520000|2021-08-11 11:15:20|||||||||3
1628680530000|2021-08-11 11:15:30|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|20
1628680540000|2021-08-11 11:15:40|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1628680560000|2021-08-11 11:16:00|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|18
1628680570000|2021-08-11 11:16:10|||||||||1
1628680580000|2021-08-11 11:16:20|||||||||5
1628680590000|2021-08-11 11:16:30|||||||||1
1628680600000|2021-08-11 11:16:40|1355|1353.8|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|17
1628680610000|2021-08-11 11:16:50|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|1
1628680620000|2021-08-11 11:17:00|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|15
1628680630000|2021-08-11 11:17:10|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|49
1628680640000|2021-08-11 11:17:20|||||||||1
1628680650000|2021-08-11 11:17:30|||||||||5
1628680660000|2021-08-11 11:17:40|1354.8|1353.6|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|7
1628680670000|2021-08-11 11:17:50|1354.9|1353.7|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|0
1628680680000|2021-08-11 11:18:00|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|7
1628680690000|2021-08-11 11:18:10|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|0
1628680700000|2021-08-11 11:18:20|||||||||1
1628680710000|2021-08-11 11:18:30|||||||||2
1628680720000|2021-08-11 11:18:40|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|3
1628680730000|2021-08-11 11:18:50|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|0
1628680740000|2021-08-11 11:19:00|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|0
1628680770000|2021-08-11 11:19:30|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|3
1628680790000|2021-08-11 11:19:50|||||||||1
1628680820000|2021-08-11 11:20:20|||||||||1
1628680840000|2021-08-11 11:20:40|||||||||1
1628680850000|2021-08-11 11:20:50|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|27
1628680860000|2021-08-11 11:21:00|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|1
1628680870000|2021-08-11 11:21:10|||||||||1
1628680880000|2021-08-11 11:21:20|||||||||2
1628680910000|2021-08-11 11:21:50|||||||||1
1628680920000|2021-08-11 11:22:00|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|7
1628680940000|2021-08-11 11:22:20|||||||||1
1628680950000|2021-08-11 11:22:30|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1628680960000|2021-08-11 11:22:40|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|1
1628680970000|2021-08-11 11:22:50|||||||||1
1628680990000|2021-08-11 11:23:10|1355|1353.8|1355.5|1354.3|1355.5|1354.3|1355|1353.8|3
1628681000000|2021-08-11 11:23:20|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1628681010000|2021-08-11 11:23:30|||||||||1
1628681020000|2021-08-11 11:23:40|||||||||1
1628681050000|2021-08-11 11:24:10|1355.5|1354.3|1355.3|1354.1|1355.5|1354.3|1355.2|1354|20
1628681070000|2021-08-11 11:24:30|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|7
1628681100000|2021-08-11 11:25:00|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|0
1628681110000|2021-08-11 11:25:10|1355.1|1353.9|1355.4|1354.2|1355.4|1354.2|1355.1|1353.9|2
1628681120000|2021-08-11 11:25:20|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|1
1628681130000|2021-08-11 11:25:30|||||||||22
1628681140000|2021-08-11 11:25:40|1355.5|1354.3|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|4
1628681150000|2021-08-11 11:25:50|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|1
1628681160000|2021-08-11 11:26:00|1355.6|1354.4|1355.8|1354.6|1355.8|1354.6|1355.6|1354.4|3
1628681180000|2021-08-11 11:26:20|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1628681190000|2021-08-11 11:26:30|1355.7|1354.5|1355.6|1354.4|1355.8|1354.6|1355.6|1354.4|2
1628681200000|2021-08-11 11:26:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|0
1628681210000|2021-08-11 11:26:50|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|2
1628681220000|2021-08-11 11:27:00|1355.7|1354.5|1355.4|1354.2|1355.7|1354.5|1355.4|1354.2|2
1628681290000|2021-08-11 11:28:10|1355.3|1354.1|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|9
1628681300000|2021-08-11 11:28:20|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1628681310000|2021-08-11 11:28:30|1355|1353.8|1354.9|1353.7|1355|1353.8|1354.9|1353.7|3
1628681340000|2021-08-11 11:29:00|1355|1353.8|1355.2|1354|1355.2|1354|1355|1353.8|5
1628681350000|2021-08-11 11:29:10|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|3
1628681360000|2021-08-11 11:29:20|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|4
1628681370000|2021-08-11 11:29:30|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1628681380000|2021-08-11 11:29:40|||||||||1
1628681400000|2021-08-11 11:30:00|||||||||1
1628681440000|2021-08-11 11:30:40|||||||||1
1628681450000|2021-08-11 11:30:50|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|1
1628681470000|2021-08-11 11:31:10|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|15
1628681480000|2021-08-11 11:31:20|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|2
1628681500000|2021-08-11 11:31:40|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|3
1628681510000|2021-08-11 11:31:50|1354.9|1353.7|1355|1353.8|1355.1|1353.9|1354.9|1353.7|6
1628681520000|2021-08-11 11:32:00|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1
1628681530000|2021-08-11 11:32:10|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|2
1628681550000|2021-08-11 11:32:30|1355.1|1353.9|1355.3|1354.1|1355.3|1354.1|1355.1|1353.9|2
1628681560000|2021-08-11 11:32:40|1355.4|1354.2|1355.2|1354|1355.4|1354.2|1355.2|1354|1
1628681580000|2021-08-11 11:33:00|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|2
1628681590000|2021-08-11 11:33:10|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|11
1628681600000|2021-08-11 11:33:20|||||||||13
1628681620000|2021-08-11 11:33:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|10
1628681630000|2021-08-11 11:33:50|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1628681640000|2021-08-11 11:34:00|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1628681680000|2021-08-11 11:34:40|||||||||1
1628681690000|2021-08-11 11:34:50|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1
1628681700000|2021-08-11 11:35:00|1355.2|1354|1355.4|1354.2|1355.4|1354.2|1355.2|1354|0
1628681710000|2021-08-11 11:35:10|1355.6|1354.4|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|3
1628681720000|2021-08-11 11:35:20|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|0
1628681730000|2021-08-11 11:35:30|1355.8|1354.6|1355.7|1354.5|1355.9|1354.7|1355.5|1354.3|13
1628681740000|2021-08-11 11:35:40|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|0
1628681770000|2021-08-11 11:36:10|1355.7|1354.5|1356|1354.8|1356|1354.8|1355.7|1354.5|16
1628681780000|2021-08-11 11:36:20|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|0
1628681800000|2021-08-11 11:36:40|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|7
1628681810000|2021-08-11 11:36:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|11
1628681830000|2021-08-11 11:37:10|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|5
1628681840000|2021-08-11 11:37:20|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|19
1628681870000|2021-08-11 11:37:50|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|3
1628681880000|2021-08-11 11:38:00|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|1
1628681910000|2021-08-11 11:38:30|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|6
1628681970000|2021-08-11 11:39:30|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|3
1628681980000|2021-08-11 11:39:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1
1628682000000|2021-08-11 11:40:00|||||||||1
1628682010000|2021-08-11 11:40:10|||||||||1
1628682020000|2021-08-11 11:40:20|||||||||35
1628682030000|2021-08-11 11:40:30|||||||||10
1628682040000|2021-08-11 11:40:40|||||||||5
1628682060000|2021-08-11 11:41:00|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1355.4|1354.2|13
1628682070000|2021-08-11 11:41:10|||||||||1
1628682090000|2021-08-11 11:41:30|||||||||2
1628682120000|2021-08-11 11:42:00|||||||||2
1628682130000|2021-08-11 11:42:10|||||||||4
1628682140000|2021-08-11 11:42:20|||||||||10
1628682150000|2021-08-11 11:42:30|||||||||3
1628682180000|2021-08-11 11:43:00|||||||||2
1628682190000|2021-08-11 11:43:10|||||||||5
1628682200000|2021-08-11 11:43:20|||||||||2
1628682210000|2021-08-11 11:43:30|||||||||1
1628682240000|2021-08-11 11:44:00|||||||||6
1628682260000|2021-08-11 11:44:20|||||||||2
1628682270000|2021-08-11 11:44:30|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|0
1628682300000|2021-08-11 11:45:00|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|5
1628682310000|2021-08-11 11:45:10|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|0
1628682320000|2021-08-11 11:45:20|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|1
1628682350000|2021-08-11 11:45:50|1355.8|1354.6|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|2
1628682360000|2021-08-11 11:46:00|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|8
1628682380000|2021-08-11 11:46:20|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|8
1628682390000|2021-08-11 11:46:30|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|9
1628682400000|2021-08-11 11:46:40|||||||||4
1628682410000|2021-08-11 11:46:50|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|2
1628682420000|2021-08-11 11:47:00|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|3
1628682430000|2021-08-11 11:47:10|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|3
1628682440000|2021-08-11 11:47:20|||||||||2
1628682460000|2021-08-11 11:47:40|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|31
1628682470000|2021-08-11 11:47:50|||||||||2
1628682480000|2021-08-11 11:48:00|1355|1353.8|1355.2|1354|1355.2|1354|1355|1353.8|14
1628682490000|2021-08-11 11:48:10|1355.1|1353.9|1355.2|1354|1355.2|1354|1355|1353.8|7
1628682500000|2021-08-11 11:48:20|||||||||10
1628682510000|2021-08-11 11:48:30|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|10
1628682530000|2021-08-11 11:48:50|1355.6|1354.4|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|3
1628682550000|2021-08-11 11:49:10|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|1
1628682560000|2021-08-11 11:49:20|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1
1628682580000|2021-08-11 11:49:40|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|11
1628682610000|2021-08-11 11:50:10|||||||||1
1628682630000|2021-08-11 11:50:30|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1628682640000|2021-08-11 11:50:40|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|0
1628682650000|2021-08-11 11:50:50|1355.2|1354|1355.2|1354|1355.2|1354|1355|1353.8|1
1628682660000|2021-08-11 11:51:00|1355|1353.8|1355.2|1354|1355.2|1354|1355|1353.8|4
1628682680000|2021-08-11 11:51:20|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.2|1354|5
1628682690000|2021-08-11 11:51:30|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1628682700000|2021-08-11 11:51:40|1354.9|1353.7|1355.1|1353.9|1355.1|1353.9|1354.9|1353.7|6
1628682710000|2021-08-11 11:51:50|1355.2|1354|1355.1|1353.9|1355.2|1354|1355.1|1353.9|1
1628682720000|2021-08-11 11:52:00|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1628682740000|2021-08-11 11:52:20|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|0
1628682760000|2021-08-11 11:52:40|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1354.1|1352.9|109
1628682770000|2021-08-11 11:52:50|1355.1|1353.9|1354.7|1353.5|1355.1|1353.9|1354.7|1353.5|5
1628682780000|2021-08-11 11:53:00|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|4
1628682800000|2021-08-11 11:53:20|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|8
1628682820000|2021-08-11 11:53:40|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|1
1628682830000|2021-08-11 11:53:50|1354.8|1353.6|1355|1353.8|1355.2|1354|1354.8|1353.6|25
1628682840000|2021-08-11 11:54:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1
1628682860000|2021-08-11 11:54:20|||||||||3
1628682870000|2021-08-11 11:54:30|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|6
1628682880000|2021-08-11 11:54:40|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.7|1353.5|0
1628682890000|2021-08-11 11:54:50|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1628682900000|2021-08-11 11:55:00|1354.8|1353.6|1354.8|1353.6|1354.9|1353.7|1354.8|1353.6|0
1628682910000|2021-08-11 11:55:10|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1628682920000|2021-08-11 11:55:20|||||||||2
1628682930000|2021-08-11 11:55:30|||||||||9
1628682940000|2021-08-11 11:55:40|||||||||2
1628682950000|2021-08-11 11:55:50|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|7
1628682960000|2021-08-11 11:56:00|1354.8|1353.6|1354.8|1353.6|1354.9|1353.7|1354.7|1353.5|3
1628682970000|2021-08-11 11:56:10|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1
1628682990000|2021-08-11 11:56:30|||||||||3
1628683000000|2021-08-11 11:56:40|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.8|1353.6|0
1628683010000|2021-08-11 11:56:50|||||||||1
1628683080000|2021-08-11 11:58:00|1355|1353.8|1355.1|1353.9|1355.2|1354|1354.9|1353.7|7
1628683100000|2021-08-11 11:58:20|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|5
1628683120000|2021-08-11 11:58:40|||||||||1
1628683130000|2021-08-11 11:58:50|1355.5|1354.3|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|6
1628683140000|2021-08-11 11:59:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1628683150000|2021-08-11 11:59:10|||||||||3
1628683170000|2021-08-11 11:59:30|||||||||4
1628683190000|2021-08-11 11:59:50|1355.4|1354.2|1355.5|1354.3|1355.6|1354.4|1355.4|1354.2|56
1628683200000|2021-08-11 12:00:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1628683210000|2021-08-11 12:00:10|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|7
1628683220000|2021-08-11 12:00:20|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|11
1628683230000|2021-08-11 12:00:30|||||||||1
1628683240000|2021-08-11 12:00:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|17
1628683250000|2021-08-11 12:00:50|1355.2|1354|1355.5|1354.3|1355.5|1354.3|1355.2|1354|19
1628683260000|2021-08-11 12:01:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1628683270000|2021-08-11 12:01:10|1355.4|1354.2|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|9
1628683290000|2021-08-11 12:01:30|||||||||2
1628683320000|2021-08-11 12:02:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|3
1628683330000|2021-08-11 12:02:10|1355.6|1354.4|1355.8|1354.6|1355.9|1354.7|1355.6|1354.4|4
1628683350000|2021-08-11 12:02:30|1355.9|1354.7|1356|1354.8|1356.1|1354.9|1355.9|1354.7|3
1628683360000|2021-08-11 12:02:40|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|2
1628683370000|2021-08-11 12:02:50|||||||||8
1628683380000|2021-08-11 12:03:00|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.9|1354.7|5
1628683410000|2021-08-11 12:03:30|||||||||1
1628683420000|2021-08-11 12:03:40|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.6|1354.4|20
1628683430000|2021-08-11 12:03:50|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|2
1628683440000|2021-08-11 12:04:00|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|7
1628683450000|2021-08-11 12:04:10|||||||||3
1628683460000|2021-08-11 12:04:20|||||||||2
1628683480000|2021-08-11 12:04:40|||||||||4
1628683490000|2021-08-11 12:04:50|1355.6|1354.4|1355.9|1354.7|1356|1354.8|1355.5|1354.3|66
1628683500000|2021-08-11 12:05:00|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|3
1628683510000|2021-08-11 12:05:10|1356|1354.8|1356|1354.8|1356|1354.8|1355.9|1354.7|1
1628683520000|2021-08-11 12:05:20|1355.9|1354.7|1355.9|1354.7|1356|1354.8|1355.9|1354.7|1
1628683530000|2021-08-11 12:05:30|||||||||11
1628683550000|2021-08-11 12:05:50|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|11
1628683560000|2021-08-11 12:06:00|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|16
1628683570000|2021-08-11 12:06:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1628683580000|2021-08-11 12:06:20|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|7
1628683590000|2021-08-11 12:06:30|||||||||1
1628683600000|2021-08-11 12:06:40|||||||||1
1628683610000|2021-08-11 12:06:50|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|5
1628683620000|2021-08-11 12:07:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|2
1628683630000|2021-08-11 12:07:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|0
1628683640000|2021-08-11 12:07:20|||||||||2
1628683650000|2021-08-11 12:07:30|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|3
1628683660000|2021-08-11 12:07:40|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|0
1628683670000|2021-08-11 12:07:50|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|2
1628683680000|2021-08-11 12:08:00|1355.6|1354.4|1355.5|1354.3|1355.6|1354.4|1355.4|1354.2|6
1628683690000|2021-08-11 12:08:10|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1
1628683700000|2021-08-11 12:08:20|1355.5|1354.3|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|3
1628683720000|2021-08-11 12:08:40|||||||||1
1628683730000|2021-08-11 12:08:50|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|4
1628683740000|2021-08-11 12:09:00|1355.4|1354.2|1355.5|1354.3|1355.6|1354.4|1355.4|1354.2|4
1628683750000|2021-08-11 12:09:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1628683760000|2021-08-11 12:09:20|1355.5|1354.3|1355.1|1353.9|1355.5|1354.3|1355.1|1353.9|17
1628683790000|2021-08-11 12:09:50|1355.2|1354|1355.5|1354.3|1355.5|1354.3|1355.2|1354|8
1628683800000|2021-08-11 12:10:00|||||||||1
1628683810000|2021-08-11 12:10:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|7
1628683820000|2021-08-11 12:10:20|||||||||1
1628683830000|2021-08-11 12:10:30|||||||||3
1628683850000|2021-08-11 12:10:50|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|44
1628683860000|2021-08-11 12:11:00|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.6|1354.4|7
1628683870000|2021-08-11 12:11:10|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.6|1354.4|3
1628683890000|2021-08-11 12:11:30|1355.6|1354.4|1355.8|1354.6|1355.9|1354.7|1355.6|1354.4|5
1628683900000|2021-08-11 12:11:40|||||||||3
1628683910000|2021-08-11 12:11:50|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|2
1628683920000|2021-08-11 12:12:00|||||||||38
1628683930000|2021-08-11 12:12:10|||||||||1
1628683940000|2021-08-11 12:12:20|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|9
1628683950000|2021-08-11 12:12:30|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1354.9|1353.7|7
1628683960000|2021-08-11 12:12:40|1354.9|1353.7|1355.1|1353.9|1355.2|1354|1354.9|1353.7|6
1628683970000|2021-08-11 12:12:50|1355|1353.8|1355.1|1353.9|1355.1|1353.9|1355|1353.8|4
1628683980000|2021-08-11 12:13:00|1355.3|1354.1|1355|1353.8|1355.3|1354.1|1355|1353.8|11
1628683990000|2021-08-11 12:13:10|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1
1628684000000|2021-08-11 12:13:20|||||||||1
1628684010000|2021-08-11 12:13:30|1354.8|1353.6|1354.9|1353.7|1355|1353.8|1354.8|1353.6|3
1628684020000|2021-08-11 12:13:40|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|2
1628684030000|2021-08-11 12:13:50|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|5
1628684040000|2021-08-11 12:14:00|1354.8|1353.6|1355|1353.8|1355|1353.8|1354.8|1353.6|15
1628684050000|2021-08-11 12:14:10|1354.9|1353.7|1354.7|1353.5|1354.9|1353.7|1354.7|1353.5|4
1628684060000|2021-08-11 12:14:20|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1628684070000|2021-08-11 12:14:30|||||||||9
1628684080000|2021-08-11 12:14:40|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.4|1353.2|26
1628684090000|2021-08-11 12:14:50|1354.6|1353.4|1353.8|1352.6|1354.6|1353.4|1353.8|1352.6|50
1628684100000|2021-08-11 12:15:00|1353.6|1352.4|1353.3|1352.1|1353.6|1352.4|1353.1|1351.9|41
1628684110000|2021-08-11 12:15:10|1353.1|1351.9|1352.5|1351.3|1353.3|1352.1|1352.5|1351.3|19
1628684120000|2021-08-11 12:15:20|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.2|1351|30
1628684140000|2021-08-11 12:15:40|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.7|1351.5|5
1628684150000|2021-08-11 12:15:50|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|2
1628684160000|2021-08-11 12:16:00|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|6
1628684180000|2021-08-11 12:16:20|1352.1|1350.9|1352.5|1351.3|1352.5|1351.3|1352.1|1350.9|6
1628684190000|2021-08-11 12:16:30|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|3
1628684200000|2021-08-11 12:16:40|1352.5|1351.3|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|41
1628684210000|2021-08-11 12:16:50|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|3
1628684220000|2021-08-11 12:17:00|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|2
1628684230000|2021-08-11 12:17:10|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.1|1350.9|16
1628684240000|2021-08-11 12:17:20|1352.5|1351.3|1352.4|1351.2|1352.5|1351.3|1352.4|1351.2|10
1628684250000|2021-08-11 12:17:30|1352.5|1351.3|1352.4|1351.2|1352.5|1351.3|1352.4|1351.2|1
1628684260000|2021-08-11 12:17:40|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|3
1628684270000|2021-08-11 12:17:50|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|1
1628684280000|2021-08-11 12:18:00|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.3|1351.1|6
1628684290000|2021-08-11 12:18:10|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|2
1628684300000|2021-08-11 12:18:20|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1
1628684310000|2021-08-11 12:18:30|1352.3|1351.1|1352.1|1350.9|1352.3|1351.1|1352.1|1350.9|5
1628684330000|2021-08-11 12:18:50|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|4
1628684340000|2021-08-11 12:19:00|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|1
1628684350000|2021-08-11 12:19:10|1352.2|1351|1352.1|1350.9|1352.2|1351|1352.1|1350.9|6
1628684370000|2021-08-11 12:19:30|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|4
1628684380000|2021-08-11 12:19:40|||||||||12
1628684400000|2021-08-11 12:20:00|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|8
1628684410000|2021-08-11 12:20:10|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|5
1628684430000|2021-08-11 12:20:30|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|3
1628684440000|2021-08-11 12:20:40|1352.8|1351.6|1352.8|1351.6|1352.9|1351.7|1352.8|1351.6|5
1628684450000|2021-08-11 12:20:50|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|0
1628684470000|2021-08-11 12:21:10|1352.7|1351.5|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|19
1628684480000|2021-08-11 12:21:20|||||||||11
1628684490000|2021-08-11 12:21:30|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|13
1628684510000|2021-08-11 12:21:50|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|9
1628684520000|2021-08-11 12:22:00|1352.6|1351.4|1352.4|1351.2|1352.6|1351.4|1352.4|1351.2|4
1628684530000|2021-08-11 12:22:10|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|0
1628684580000|2021-08-11 12:23:00|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|1
1628684590000|2021-08-11 12:23:10|||||||||1
1628684600000|2021-08-11 12:23:20|1352.6|1351.4|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|2
1628684620000|2021-08-11 12:23:40|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1628684630000|2021-08-11 12:23:50|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.9|1351.7|3
1628684640000|2021-08-11 12:24:00|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.9|1351.7|1
1628684650000|2021-08-11 12:24:10|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|4
1628684660000|2021-08-11 12:24:20|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|5
1628684670000|2021-08-11 12:24:30|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|2
1628684680000|2021-08-11 12:24:40|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|3
1628684690000|2021-08-11 12:24:50|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|7
1628684710000|2021-08-11 12:25:10|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1628684720000|2021-08-11 12:25:20|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|0
1628684730000|2021-08-11 12:25:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1628684740000|2021-08-11 12:25:40|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.6|1351.4|7
1628684750000|2021-08-11 12:25:50|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|0
1628684760000|2021-08-11 12:26:00|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|7
1628684770000|2021-08-11 12:26:10|1352.7|1351.5|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|2
1628684780000|2021-08-11 12:26:20|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1
1628684790000|2021-08-11 12:26:30|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|2
1628684800000|2021-08-11 12:26:40|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|3
1628684810000|2021-08-11 12:26:50|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|0
1628684820000|2021-08-11 12:27:00|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.8|1351.6|1
1628684830000|2021-08-11 12:27:10|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|3
1628684850000|2021-08-11 12:27:30|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|1
1628684860000|2021-08-11 12:27:40|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|3
1628684870000|2021-08-11 12:27:50|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.8|1351.6|0
1628684880000|2021-08-11 12:28:00|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|2
1628684890000|2021-08-11 12:28:10|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|2
1628684910000|2021-08-11 12:28:30|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1352.2|1351|11
1628684920000|2021-08-11 12:28:40|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|0
1628684930000|2021-08-11 12:28:50|1352|1350.8|1352|1350.8|1352|1350.8|1351.9|1350.7|7
1628684940000|2021-08-11 12:29:00|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1
1628684950000|2021-08-11 12:29:10|||||||||1
1628684960000|2021-08-11 12:29:20|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|0
1628684970000|2021-08-11 12:29:30|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1
1628684990000|2021-08-11 12:29:50|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|5
1628685000000|2021-08-11 12:30:00|1352.1|1350.9|1352.4|1351.2|1352.5|1351.3|1352.1|1350.9|26
1628685010000|2021-08-11 12:30:10|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|0
1628685020000|2021-08-11 12:30:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|4
1628685030000|2021-08-11 12:30:30|||||||||4
1628685040000|2021-08-11 12:30:40|||||||||6
1628685050000|2021-08-11 12:30:50|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|5
1628685060000|2021-08-11 12:31:00|1352.6|1351.4|1353|1351.8|1353|1351.8|1352.6|1351.4|17
1628685080000|2021-08-11 12:31:20|1353.1|1351.9|1353.2|1352|1353.3|1352.1|1353.1|1351.9|14
1628685090000|2021-08-11 12:31:30|1353.3|1352.1|1353|1351.8|1353.3|1352.1|1353|1351.8|2
1628685110000|2021-08-11 12:31:50|1352.9|1351.7|1353|1351.8|1353|1351.8|1352.9|1351.7|6
1628685120000|2021-08-11 12:32:00|1353.1|1351.9|1353.2|1352|1353.3|1352.1|1353.1|1351.9|12
1628685130000|2021-08-11 12:32:10|1353.1|1351.9|1353.2|1352|1353.4|1352.2|1353.1|1351.9|4
1628685140000|2021-08-11 12:32:20|1353.3|1352.1|1353.3|1352.1|1353.4|1352.2|1353.2|1352|4
1628685150000|2021-08-11 12:32:30|1353.1|1351.9|1353.4|1352.2|1353.4|1352.2|1353.1|1351.9|5
1628685160000|2021-08-11 12:32:40|||||||||2
1628685170000|2021-08-11 12:32:50|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|3
1628685180000|2021-08-11 12:33:00|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|5
1628685190000|2021-08-11 12:33:10|1353.1|1351.9|1353.4|1352.2|1353.4|1352.2|1353.1|1351.9|2
1628685200000|2021-08-11 12:33:20|1353.5|1352.3|1353.5|1352.3|1353.7|1352.5|1353.5|1352.3|8
1628685210000|2021-08-11 12:33:30|1353.6|1352.4|1353.7|1352.5|1353.7|1352.5|1353.6|1352.4|2
1628685220000|2021-08-11 12:33:40|1353.8|1352.6|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|3
1628685230000|2021-08-11 12:33:50|1353.7|1352.5|1353.7|1352.5|1353.9|1352.7|1353.7|1352.5|11
1628685240000|2021-08-11 12:34:00|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1
1628685250000|2021-08-11 12:34:10|1353.7|1352.5|1353.9|1352.7|1354|1352.8|1353.7|1352.5|3
1628685260000|2021-08-11 12:34:20|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|2
1628685270000|2021-08-11 12:34:30|1354.1|1352.9|1353.8|1352.6|1354.1|1352.9|1353.8|1352.6|2
1628685280000|2021-08-11 12:34:40|1353.9|1352.7|1354.2|1353|1354.2|1353|1353.9|1352.7|5
1628685290000|2021-08-11 12:34:50|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|1354.3|1353.1|4
1628685300000|2021-08-11 12:35:00|1354.4|1353.2|1354.7|1353.5|1354.7|1353.5|1354.3|1353.1|33
1628685310000|2021-08-11 12:35:10|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.7|1353.5|3
1628685320000|2021-08-11 12:35:20|1354.6|1353.4|1354.7|1353.5|1354.8|1353.6|1354.6|1353.4|2
1628685330000|2021-08-11 12:35:30|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.6|1353.4|2
1628685340000|2021-08-11 12:35:40|||||||||1
1628685350000|2021-08-11 12:35:50|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|2
1628685360000|2021-08-11 12:36:00|1355|1353.8|1354.8|1353.6|1355.1|1353.9|1354.8|1353.6|47
1628685370000|2021-08-11 12:36:10|1354.9|1353.7|1355.4|1354.2|1355.4|1354.2|1354.9|1353.7|94
1628685380000|2021-08-11 12:36:20|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|1355.3|1354.1|3
1628685390000|2021-08-11 12:36:30|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|5
1628685400000|2021-08-11 12:36:40|1355.6|1354.4|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|9
1628685410000|2021-08-11 12:36:50|1355.3|1354.1|1355.5|1354.3|1355.5|1354.3|1355.3|1354.1|1
1628685420000|2021-08-11 12:37:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|4
1628685440000|2021-08-11 12:37:20|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|24
1628685450000|2021-08-11 12:37:30|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|16
1628685460000|2021-08-11 12:37:40|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|4
1628685470000|2021-08-11 12:37:50|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|3
1628685480000|2021-08-11 12:38:00|1356|1354.8|1355.8|1354.6|1356|1354.8|1355.8|1354.6|20
1628685490000|2021-08-11 12:38:10|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|10
1628685500000|2021-08-11 12:38:20|1355.7|1354.5|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|4
1628685510000|2021-08-11 12:38:30|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|4
1628685520000|2021-08-11 12:38:40|1355.9|1354.7|1355.8|1354.6|1356|1354.8|1355.8|1354.6|3
1628685530000|2021-08-11 12:38:50|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|25
1628685540000|2021-08-11 12:39:00|1355.8|1354.6|1355.8|1354.6|1355.9|1354.7|1355.6|1354.4|27
1628685550000|2021-08-11 12:39:10|1355.7|1354.5|1355.6|1354.4|1355.9|1354.7|1355.6|1354.4|3
1628685560000|2021-08-11 12:39:20|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|0
1628685570000|2021-08-11 12:39:30|1355.8|1354.6|1355.8|1354.6|1355.9|1354.7|1355.7|1354.5|18
1628685580000|2021-08-11 12:39:40|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.6|1354.4|2
1628685590000|2021-08-11 12:39:50|||||||||1
1628685600000|2021-08-11 12:40:00|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|5
1628685610000|2021-08-11 12:40:10|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|3
1628685620000|2021-08-11 12:40:20|1356.2|1355|1356|1354.8|1356.3|1355.1|1355.9|1354.7|67
1628685630000|2021-08-11 12:40:30|1355.9|1354.7|1355.9|1354.7|1356.1|1354.9|1355.9|1354.7|8
1628685640000|2021-08-11 12:40:40|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1355.9|1354.7|5
1628685650000|2021-08-11 12:40:50|1355.9|1354.7|1355.6|1354.4|1356|1354.8|1355.6|1354.4|10
1628685660000|2021-08-11 12:41:00|1355.8|1354.6|1355.8|1354.6|1356|1354.8|1355.7|1354.5|9
1628685670000|2021-08-11 12:41:10|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|17
1628685680000|2021-08-11 12:41:20|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.8|1354.6|4
1628685690000|2021-08-11 12:41:30|||||||||1
1628685700000|2021-08-11 12:41:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|3
1628685710000|2021-08-11 12:41:50|1355.8|1354.6|1356|1354.8|1356.1|1354.9|1355.7|1354.5|18
1628685720000|2021-08-11 12:42:00|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356|1354.8|4
1628685730000|2021-08-11 12:42:10|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|9
1628685740000|2021-08-11 12:42:20|1356|1354.8|1356|1354.8|1356|1354.8|1355.9|1354.7|9
1628685750000|2021-08-11 12:42:30|||||||||6
1628685760000|2021-08-11 12:42:40|||||||||3
1628685770000|2021-08-11 12:42:50|1355.9|1354.7|1355.6|1354.4|1355.9|1354.7|1355.6|1354.4|1
1628685780000|2021-08-11 12:43:00|1355.7|1354.5|1356|1354.8|1356|1354.8|1355.7|1354.5|12
1628685790000|2021-08-11 12:43:10|1356.1|1354.9|1355.8|1354.6|1356.1|1354.9|1355.8|1354.6|7
1628685800000|2021-08-11 12:43:20|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|4
1628685810000|2021-08-11 12:43:30|||||||||1
1628685820000|2021-08-11 12:43:40|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|39
1628685830000|2021-08-11 12:43:50|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|106
1628685840000|2021-08-11 12:44:00|1355.6|1354.4|1356|1354.8|1356|1354.8|1355.6|1354.4|27
1628685850000|2021-08-11 12:44:10|1355.9|1354.7|1355.8|1354.6|1356|1354.8|1355.8|1354.6|3
1628685860000|2021-08-11 12:44:20|1355.9|1354.7|1355.4|1354.2|1355.9|1354.7|1355.4|1354.2|38
1628685870000|2021-08-11 12:44:30|||||||||17
1628685880000|2021-08-11 12:44:40|1355.5|1354.3|1355.9|1354.7|1356|1354.8|1355.5|1354.3|28
1628685890000|2021-08-11 12:44:50|1355.8|1354.6|1355.8|1354.6|1356|1354.8|1355.8|1354.6|10
1628688600000|2021-08-11 13:30:00|1355.1|1353.9|1356.8|1355.6|1357|1355.8|1354.1|1352.9|1014
1628688610000|2021-08-11 13:30:10|1356.9|1355.7|1356.9|1355.7|1357.6|1356.4|1356.2|1355|100
1628688620000|2021-08-11 13:30:20|1357|1355.8|1357.3|1356.1|1357.4|1356.2|1356.6|1355.4|52
1628688630000|2021-08-11 13:30:30|1357.5|1356.3|1356.8|1355.6|1357.5|1356.3|1356.8|1355.6|59
1628688640000|2021-08-11 13:30:40|1356.7|1355.5|1355.8|1354.6|1356.7|1355.5|1355.8|1354.6|111
1628688650000|2021-08-11 13:30:50|1355.9|1354.7|1354.5|1353.3|1356.5|1355.3|1354.5|1353.3|79
1628688660000|2021-08-11 13:31:00|1354.3|1353.1|1354.1|1352.9|1354.6|1353.4|1354|1352.8|154
1628688670000|2021-08-11 13:31:10|1354.3|1353.1|1356.5|1355.3|1356.5|1355.3|1354.1|1352.9|171
1628688680000|2021-08-11 13:31:20|1356.6|1355.4|1356.8|1355.6|1357.1|1355.9|1356.6|1355.4|78
1628688690000|2021-08-11 13:31:30|1356.9|1355.7|1355.8|1354.6|1357|1355.8|1355.6|1354.4|68
1628688700000|2021-08-11 13:31:40|1355.7|1354.5|1354.6|1353.4|1355.7|1354.5|1354.4|1353.2|72
1628688710000|2021-08-11 13:31:50|1354.7|1353.5|1354.8|1353.6|1354.9|1353.7|1354.4|1353.2|43
1628688720000|2021-08-11 13:32:00|1355.1|1353.9|1354.1|1352.9|1355.6|1354.4|1354.1|1352.9|107
1628688730000|2021-08-11 13:32:10|1354|1352.8|1354.3|1353.1|1354.5|1353.3|1353.9|1352.7|24
1628688740000|2021-08-11 13:32:20|1354.4|1353.2|1353.6|1352.4|1354.4|1353.2|1353.6|1352.4|113
1628688750000|2021-08-11 13:32:30|1353.7|1352.5|1353.4|1352.2|1353.7|1352.5|1352.9|1351.7|114
1628688760000|2021-08-11 13:32:40|1353.1|1351.9|1353.4|1352.2|1353.5|1352.3|1353.1|1351.9|34
1628688770000|2021-08-11 13:32:50|1353.5|1352.3|1352.9|1351.7|1353.9|1352.7|1352.8|1351.6|57
1628688780000|2021-08-11 13:33:00|1352.8|1351.6|1352.1|1350.9|1352.9|1351.7|1351.6|1350.4|102
1628688790000|2021-08-11 13:33:10|1351.9|1350.7|1351.4|1350.2|1352.1|1350.9|1351.4|1350.2|51
1628688800000|2021-08-11 13:33:20|1351.6|1350.4|1351.1|1349.9|1351.6|1350.4|1351.1|1349.9|142
1628688810000|2021-08-11 13:33:30|1350.6|1349.4|1352|1350.8|1352|1350.8|1350.6|1349.4|82
1628688820000|2021-08-11 13:33:40|1352.3|1351.1|1352.3|1351.1|1352.3|1351.1|1351.8|1350.6|30
1628688830000|2021-08-11 13:33:50|1352.4|1351.2|1353.3|1352.1|1353.6|1352.4|1352.4|1351.2|79
1628688840000|2021-08-11 13:34:00|1353.6|1352.4|1354.3|1353.1|1354.3|1353.1|1353.3|1352.1|46
1628688850000|2021-08-11 13:34:10|1354.2|1353|1354.5|1353.3|1354.5|1353.3|1354.1|1352.9|29
1628688860000|2021-08-11 13:34:20|1354.4|1353.2|1355|1353.8|1355|1353.8|1354.4|1353.2|34
1628688870000|2021-08-11 13:34:30|1354.9|1353.7|1353.8|1352.6|1355|1353.8|1353.7|1352.5|46
1628688880000|2021-08-11 13:34:40|1353.9|1352.7|1353.5|1352.3|1353.9|1352.7|1353.3|1352.1|18
1628688890000|2021-08-11 13:34:50|1353.6|1352.4|1353.1|1351.9|1353.7|1352.5|1353.1|1351.9|7
1628688900000|2021-08-11 13:35:00|1352.8|1351.6|1353.5|1352.3|1353.5|1352.3|1352.8|1351.6|25
1628688910000|2021-08-11 13:35:10|1353.4|1352.2|1352.6|1351.4|1353.7|1352.5|1352.6|1351.4|29
1628688920000|2021-08-11 13:35:20|1352.9|1351.7|1352.6|1351.4|1353.1|1351.9|1352.4|1351.2|80
1628688930000|2021-08-11 13:35:30|1352.5|1351.3|1352.1|1350.9|1352.6|1351.4|1352.1|1350.9|67
1628688940000|2021-08-11 13:35:40|1352.4|1351.2|1352.1|1350.9|1352.4|1351.2|1351.9|1350.7|37
1628688950000|2021-08-11 13:35:50|1352.4|1351.2|1352.2|1351|1352.4|1351.2|1352.1|1350.9|37
1628688960000|2021-08-11 13:36:00|1352.4|1351.2|1352.2|1351|1352.4|1351.2|1352.1|1350.9|42
1628688970000|2021-08-11 13:36:10|1352.3|1351.1|1351.9|1350.7|1352.3|1351.1|1351.9|1350.7|7
1628688980000|2021-08-11 13:36:20|1351.6|1350.4|1351.9|1350.7|1351.9|1350.7|1351.4|1350.2|88
1628688990000|2021-08-11 13:36:30|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.6|1350.4|20
1628689000000|2021-08-11 13:36:40|1351.9|1350.7|1351.5|1350.3|1351.9|1350.7|1351.4|1350.2|29
1628689010000|2021-08-11 13:36:50|1351.6|1350.4|1351.8|1350.6|1351.9|1350.7|1351.5|1350.3|66
1628689020000|2021-08-11 13:37:00|1351.9|1350.7|1351.6|1350.4|1351.9|1350.7|1351.6|1350.4|14
1628689030000|2021-08-11 13:37:10|1351.7|1350.5|1352.3|1351.1|1352.9|1351.7|1351.6|1350.4|168
1628689040000|2021-08-11 13:37:20|1352.2|1351|1352.6|1351.4|1352.7|1351.5|1352.2|1351|8
1628689050000|2021-08-11 13:37:30|1352.5|1351.3|1352.1|1350.9|1352.6|1351.4|1352.1|1350.9|42
1628689060000|2021-08-11 13:37:40|1352.2|1351|1351.4|1350.2|1352.3|1351.1|1351.3|1350.1|65
1628689070000|2021-08-11 13:37:50|1351.8|1350.6|1352|1350.8|1352.1|1350.9|1351.8|1350.6|50
1628689080000|2021-08-11 13:38:00|1351.9|1350.7|1351.4|1350.2|1352.1|1350.9|1351.4|1350.2|20
1628689090000|2021-08-11 13:38:10|1351.3|1350.1|1351.5|1350.3|1351.8|1350.6|1350.9|1349.7|56
1628689100000|2021-08-11 13:38:20|1351.4|1350.2|1350.7|1349.5|1351.4|1350.2|1350.6|1349.4|67
1628689110000|2021-08-11 13:38:30|1350.8|1349.6|1351.1|1349.9|1351.1|1349.9|1350.6|1349.4|40
1628689120000|2021-08-11 13:38:40|1350.9|1349.7|1351.9|1350.7|1351.9|1350.7|1350.9|1349.7|32
1628689130000|2021-08-11 13:38:50|1352|1350.8|1352.4|1351.2|1352.4|1351.2|1351.9|1350.7|25
1628689140000|2021-08-11 13:39:00|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.4|1351.2|54
1628689150000|2021-08-11 13:39:10|1352.4|1351.2|1352.4|1351.2|1352.6|1351.4|1352.3|1351.1|62
1628689160000|2021-08-11 13:39:20|1352.6|1351.4|1352.4|1351.2|1352.6|1351.4|1352.3|1351.1|18
1628689170000|2021-08-11 13:39:30|1352.3|1351.1|1351.6|1350.4|1352.3|1351.1|1351.4|1350.2|97
1628689180000|2021-08-11 13:39:40|1351.2|1350|1351.8|1350.6|1351.8|1350.6|1351.2|1350|20
1628689190000|2021-08-11 13:39:50|1351.6|1350.4|1351.5|1350.3|1351.9|1350.7|1351.5|1350.3|47
1628689200000|2021-08-11 13:40:00|1351.6|1350.4|1352.2|1351|1352.2|1351|1351.5|1350.3|23
1628689210000|2021-08-11 13:40:10|1352.4|1351.2|1352.7|1351.5|1352.8|1351.6|1352.4|1351.2|24
1628689220000|2021-08-11 13:40:20|1352.6|1351.4|1353.1|1351.9|1353.4|1352.2|1352.6|1351.4|11
1628689230000|2021-08-11 13:40:30|1353.2|1352|1353.2|1352|1353.3|1352.1|1352.9|1351.7|24
1628689240000|2021-08-11 13:40:40|1353.1|1351.9|1354.4|1353.2|1354.4|1353.2|1353.1|1351.9|190
1628689250000|2021-08-11 13:40:50|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|31
1628689260000|2021-08-11 13:41:00|1354.4|1353.2|1354.2|1353|1354.4|1353.2|1354.1|1352.9|58
1628689270000|2021-08-11 13:41:10|1354.1|1352.9|1353.8|1352.6|1354.2|1353|1353.6|1352.4|9
1628689280000|2021-08-11 13:41:20|1353.7|1352.5|1353.9|1352.7|1353.9|1352.7|1353.6|1352.4|23
1628689290000|2021-08-11 13:41:30|1354.1|1352.9|1353.9|1352.7|1354.1|1352.9|1353.9|1352.7|48
1628689300000|2021-08-11 13:41:40|1354.1|1352.9|1354.4|1353.2|1354.4|1353.2|1353.9|1352.7|17
1628689310000|2021-08-11 13:41:50|1354.6|1353.4|1354.1|1352.9|1354.8|1353.6|1353.9|1352.7|73
1628689320000|2021-08-11 13:42:00|1354|1352.8|1354|1352.8|1354.2|1353|1353.9|1352.7|46
1628689330000|2021-08-11 13:42:10|1353.9|1352.7|1353.7|1352.5|1354.1|1352.9|1353.6|1352.4|51
1628689340000|2021-08-11 13:42:20|1353.8|1352.6|1353.5|1352.3|1353.9|1352.7|1353.4|1352.2|31
1628689350000|2021-08-11 13:42:30|1353.4|1352.2|1353.3|1352.1|1353.4|1352.2|1353.1|1351.9|30
1628689360000|2021-08-11 13:42:40|1353.5|1352.3|1354.1|1352.9|1354.1|1352.9|1353.5|1352.3|66
1628689370000|2021-08-11 13:42:50|1354|1352.8|1353.5|1352.3|1354|1352.8|1353.4|1352.2|38
1628689380000|2021-08-11 13:43:00|1353.4|1352.2|1353.3|1352.1|1353.5|1352.3|1352.9|1351.7|44
1628689390000|2021-08-11 13:43:10|1353.2|1352|1353.3|1352.1|1353.8|1352.6|1353.2|1352|87
1628689400000|2021-08-11 13:43:20|1353.4|1352.2|1353.6|1352.4|1353.6|1352.4|1353.1|1351.9|72
1628689410000|2021-08-11 13:43:30|1353.4|1352.2|1353.6|1352.4|1353.6|1352.4|1353.4|1352.2|20
1628689420000|2021-08-11 13:43:40|1353.5|1352.3|1353.6|1352.4|1353.9|1352.7|1353.4|1352.2|20
1628689430000|2021-08-11 13:43:50|1353.4|1352.2|1352.9|1351.7|1353.6|1352.4|1352.9|1351.7|24
1628689440000|2021-08-11 13:44:00|1352.6|1351.4|1352.9|1351.7|1352.9|1351.7|1352.6|1351.4|26
1628689450000|2021-08-11 13:44:10|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.7|1351.5|39
1628689460000|2021-08-11 13:44:20|1352.8|1351.6|1352.5|1351.3|1352.8|1351.6|1352.4|1351.2|42
1628689470000|2021-08-11 13:44:30|1352.1|1350.9|1352.4|1351.2|1352.4|1351.2|1352.1|1350.9|31
1628689480000|2021-08-11 13:44:40|1352.3|1351.1|1352.2|1351|1352.6|1351.4|1352.2|1351|32
1628689490000|2021-08-11 13:44:50|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.7|1350.5|30
1628689500000|2021-08-11 13:45:00|1351.8|1350.6|1352.4|1351.2|1352.4|1351.2|1351.7|1350.5|102
1628689510000|2021-08-11 13:45:10|1352.6|1351.4|1352.6|1351.4|1352.7|1351.5|1352.4|1351.2|12
1628689520000|2021-08-11 13:45:20|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.6|1351.4|25
1628689530000|2021-08-11 13:45:30|1353|1351.8|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|8
1628689540000|2021-08-11 13:45:40|1352.4|1351.2|1352.9|1351.7|1352.9|1351.7|1352.4|1351.2|43
1628689550000|2021-08-11 13:45:50|1353.1|1351.9|1353.1|1351.9|1353.4|1352.2|1353.1|1351.9|47
1628689560000|2021-08-11 13:46:00|1353.5|1352.3|1353.6|1352.4|1353.7|1352.5|1353.5|1352.3|18
1628689570000|2021-08-11 13:46:10|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|37
1628689580000|2021-08-11 13:46:20|1353.4|1352.2|1353.5|1352.3|1353.6|1352.4|1353.4|1352.2|21
1628689590000|2021-08-11 13:46:30|1353.4|1352.2|1353.8|1352.6|1353.8|1352.6|1353.4|1352.2|31
1628689600000|2021-08-11 13:46:40|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|11
1628689610000|2021-08-11 13:46:50|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1353.9|1352.7|16
1628689620000|2021-08-11 13:47:00|1353.9|1352.7|1354|1352.8|1354.1|1352.9|1353.9|1352.7|18
1628689630000|2021-08-11 13:47:10|1353.9|1352.7|1354.1|1352.9|1354.1|1352.9|1353.8|1352.6|21
1628689640000|2021-08-11 13:47:20|1354.4|1353.2|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|78
1628689650000|2021-08-11 13:47:30|1354.6|1353.4|1354.8|1353.6|1354.9|1353.7|1354.6|1353.4|14
1628689660000|2021-08-11 13:47:40|1354.7|1353.5|1354.6|1353.4|1354.9|1353.7|1354.6|1353.4|23
1628689670000|2021-08-11 13:47:50|1354.8|1353.6|1354.7|1353.5|1354.8|1353.6|1354.6|1353.4|13
1628689680000|2021-08-11 13:48:00|1354.6|1353.4|1354.6|1353.4|1354.8|1353.6|1354.5|1353.3|10
1628689690000|2021-08-11 13:48:10|1354.4|1353.2|1354.3|1353.1|1354.4|1353.2|1354.1|1352.9|35
1628689700000|2021-08-11 13:48:20|1354.2|1353|1354.1|1352.9|1354.4|1353.2|1354.1|1352.9|22
1628689710000|2021-08-11 13:48:30|1354.3|1353.1|1353.6|1352.4|1354.3|1353.1|1353.5|1352.3|39
1628689720000|2021-08-11 13:48:40|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|7
1628689730000|2021-08-11 13:48:50|1353.5|1352.3|1353.5|1352.3|1353.6|1352.4|1353.4|1352.2|23
1628689740000|2021-08-11 13:49:00|1353.4|1352.2|1353.1|1351.9|1353.6|1352.4|1353.1|1351.9|8
1628689750000|2021-08-11 13:49:10|1353|1351.8|1352.9|1351.7|1353.2|1352|1352.9|1351.7|44
1628689760000|2021-08-11 13:49:20|1353|1351.8|1353.6|1352.4|1353.6|1352.4|1353|1351.8|15
1628689770000|2021-08-11 13:49:30|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|6
1628689780000|2021-08-11 13:49:40|1353.7|1352.5|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|45
1628689790000|2021-08-11 13:49:50|1353.7|1352.5|1353.4|1352.2|1353.7|1352.5|1353.4|1352.2|6
1628689800000|2021-08-11 13:50:00|1353.2|1352|1352.5|1351.3|1353.2|1352|1352.5|1351.3|34
1628689810000|2021-08-11 13:50:10|1352.4|1351.2|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|7
1628689820000|2021-08-11 13:50:20|1352.4|1351.2|1352.4|1351.2|1352.6|1351.4|1352.4|1351.2|15
1628689830000|2021-08-11 13:50:30|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.4|1351.2|20
1628689840000|2021-08-11 13:50:40|1352.4|1351.2|1352.6|1351.4|1352.7|1351.5|1352.4|1351.2|14
1628689850000|2021-08-11 13:50:50|1352.8|1351.6|1352.6|1351.4|1352.9|1351.7|1352.4|1351.2|38
1628689860000|2021-08-11 13:51:00|1352.4|1351.2|1351.9|1350.7|1352.4|1351.2|1351.9|1350.7|42
1628689870000|2021-08-11 13:51:10|1352|1350.8|1352.3|1351.1|1352.3|1351.1|1351.9|1350.7|8
1628689880000|2021-08-11 13:51:20|1352.6|1351.4|1353.4|1352.2|1353.4|1352.2|1352.6|1351.4|14
1628689890000|2021-08-11 13:51:30|1353.5|1352.3|1353.6|1352.4|1353.8|1352.6|1353.4|1352.2|29
1628689900000|2021-08-11 13:51:40|1353.7|1352.5|1353.4|1352.2|1353.9|1352.7|1353.4|1352.2|18
1628689910000|2021-08-11 13:51:50|1353.1|1351.9|1353.5|1352.3|1353.6|1352.4|1353.1|1351.9|44
1628689920000|2021-08-11 13:52:00|1353.4|1352.2|1352.9|1351.7|1353.4|1352.2|1352.9|1351.7|62
1628689930000|2021-08-11 13:52:10|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|28
1628689940000|2021-08-11 13:52:20|1352.7|1351.5|1352.8|1351.6|1352.9|1351.7|1352.6|1351.4|14
1628689950000|2021-08-11 13:52:30|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.6|1351.4|10
1628689960000|2021-08-11 13:52:40|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|2
1628689970000|2021-08-11 13:52:50|1352.7|1351.5|1352.1|1350.9|1352.7|1351.5|1352.1|1350.9|44
1628689980000|2021-08-11 13:53:00|1352.2|1351|1352.3|1351.1|1352.3|1351.1|1352.2|1351|20
1628689990000|2021-08-11 13:53:10|1352.2|1351|1352.7|1351.5|1352.7|1351.5|1352.2|1351|34
1628690000000|2021-08-11 13:53:20|1352.8|1351.6|1352.1|1350.9|1352.8|1351.6|1352.1|1350.9|11
1628690010000|2021-08-11 13:53:30|1352.2|1351|1352.4|1351.2|1352.5|1351.3|1352.1|1350.9|16
1628690020000|2021-08-11 13:53:40|1352.1|1350.9|1352.4|1351.2|1352.4|1351.2|1352.1|1350.9|10
1628690030000|2021-08-11 13:53:50|1352.6|1351.4|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|35
1628690040000|2021-08-11 13:54:00|1352.3|1351.1|1352.6|1351.4|1352.6|1351.4|1352.1|1350.9|30
1628690060000|2021-08-11 13:54:20|1352.7|1351.5|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|6
1628690070000|2021-08-11 13:54:30|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.6|1351.4|3
1628690080000|2021-08-11 13:54:40|1352.8|1351.6|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|3
1628690090000|2021-08-11 13:54:50|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|4
1628690100000|2021-08-11 13:55:00|1352.8|1351.6|1353.2|1352|1353.3|1352.1|1352.8|1351.6|24
1628690110000|2021-08-11 13:55:10|1353.3|1352.1|1353.4|1352.2|1353.6|1352.4|1353.3|1352.1|19
1628690120000|2021-08-11 13:55:20|1353.5|1352.3|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|7
1628690130000|2021-08-11 13:55:30|1353.3|1352.1|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|4
1628690140000|2021-08-11 13:55:40|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|12
1628690150000|2021-08-11 13:55:50|1352.8|1351.6|1353|1351.8|1353.1|1351.9|1352.6|1351.4|15
1628690160000|2021-08-11 13:56:00|1352.9|1351.7|1353.1|1351.9|1353.2|1352|1352.9|1351.7|7
1628690170000|2021-08-11 13:56:10|1353|1351.8|1352.6|1351.4|1353|1351.8|1352.6|1351.4|37
1628690180000|2021-08-11 13:56:20|1352.8|1351.6|1352.8|1351.6|1352.9|1351.7|1352.6|1351.4|36
1628690190000|2021-08-11 13:56:30|1352.9|1351.7|1353.1|1351.9|1353.1|1351.9|1352.9|1351.7|14
1628690200000|2021-08-11 13:56:40|1353.3|1352.1|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|9
1628690210000|2021-08-11 13:56:50|1353.2|1352|1353.5|1352.3|1353.5|1352.3|1353.1|1351.9|7
1628690220000|2021-08-11 13:57:00|1353.6|1352.4|1354.1|1352.9|1354.1|1352.9|1353.6|1352.4|45
1628690230000|2021-08-11 13:57:10|1354.3|1353.1|1354.2|1353|1354.3|1353.1|1354.1|1352.9|14
1628690240000|2021-08-11 13:57:20|1354.1|1352.9|1353.9|1352.7|1354.2|1353|1353.9|1352.7|4
1628690250000|2021-08-11 13:57:30|1354|1352.8|1353.6|1352.4|1354.1|1352.9|1353.6|1352.4|22
1628690260000|2021-08-11 13:57:40|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|64
1628690270000|2021-08-11 13:57:50|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|42
1628690280000|2021-08-11 13:58:00|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|2
1628690290000|2021-08-11 13:58:10|1352.6|1351.4|1352.4|1351.2|1352.6|1351.4|1352.3|1351.1|64
1628690300000|2021-08-11 13:58:20|1352.1|1350.9|1351.9|1350.7|1352.1|1350.9|1351.9|1350.7|15
1628690310000|2021-08-11 13:58:30|1352|1350.8|1352.4|1351.2|1352.4|1351.2|1351.9|1350.7|47
1628690320000|2021-08-11 13:58:40|1352.5|1351.3|1352.4|1351.2|1352.6|1351.4|1352.1|1350.9|18
1628690330000|2021-08-11 13:58:50|1352.3|1351.1|1352.4|1351.2|1352.6|1351.4|1352.2|1351|8
1628690340000|2021-08-11 13:59:00|1352.3|1351.1|1352.1|1350.9|1352.3|1351.1|1351.9|1350.7|51
1628690350000|2021-08-11 13:59:10|1352.2|1351|1352.1|1350.9|1352.2|1351|1352.1|1350.9|11
1628690360000|2021-08-11 13:59:20|1352.3|1351.1|1352.3|1351.1|1352.4|1351.2|1352.3|1351.1|10
1628690370000|2021-08-11 13:59:30|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|8
1628690380000|2021-08-11 13:59:40|1352.5|1351.3|1352|1350.8|1352.5|1351.3|1352|1350.8|16
1628690390000|2021-08-11 13:59:50|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|7
1628690400000|2021-08-11 14:00:00|1352.1|1350.9|1352.6|1351.4|1352.6|1351.4|1352|1350.8|25
1628690410000|2021-08-11 14:00:10|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|13
1628690420000|2021-08-11 14:00:20|1353.1|1351.9|1353.2|1352|1353.4|1352.2|1353.1|1351.9|16
1628690430000|2021-08-11 14:00:30|1353.3|1352.1|1353.3|1352.1|1353.4|1352.2|1353.3|1352.1|15
1628690440000|2021-08-11 14:00:40|1353.2|1352|1353.1|1351.9|1353.2|1352|1353.1|1351.9|13
1628690450000|2021-08-11 14:00:50|1353.4|1352.2|1353.1|1351.9|1353.4|1352.2|1353.1|1351.9|11
1628690460000|2021-08-11 14:01:00|1353.3|1352.1|1353.1|1351.9|1353.4|1352.2|1353.1|1351.9|11
1628690470000|2021-08-11 14:01:10|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|12
1628690480000|2021-08-11 14:01:20|1352.9|1351.7|1352.6|1351.4|1352.9|1351.7|1352.6|1351.4|2
1628690490000|2021-08-11 14:01:30|1352.8|1351.6|1352.5|1351.3|1352.8|1351.6|1352.4|1351.2|37
1628690500000|2021-08-11 14:01:40|1352.4|1351.2|1352.1|1350.9|1352.4|1351.2|1352.1|1350.9|10
1628690510000|2021-08-11 14:01:50|1352.2|1351|1352.4|1351.2|1352.4|1351.2|1352.2|1351|15
1628690520000|2021-08-11 14:02:00|1352.3|1351.1|1352.7|1351.5|1352.7|1351.5|1352.3|1351.1|13
1628690530000|2021-08-11 14:02:10|1352.6|1351.4|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|14
1628690540000|2021-08-11 14:02:20|1352.5|1351.3|1352.4|1351.2|1352.5|1351.3|1352.1|1350.9|13
1628690550000|2021-08-11 14:02:30|1352.1|1350.9|1351.9|1350.7|1352.2|1351|1351.9|1350.7|15
1628690560000|2021-08-11 14:02:40|1352|1350.8|1352.2|1351|1352.2|1351|1351.9|1350.7|12
1628690570000|2021-08-11 14:02:50|1352.3|1351.1|1351.5|1350.3|1352.3|1351.1|1351.4|1350.2|15
1628690580000|2021-08-11 14:03:00|1351.6|1350.4|1350.8|1349.6|1351.6|1350.4|1350.8|1349.6|21
1628690590000|2021-08-11 14:03:10|1350.9|1349.7|1351.3|1350.1|1351.3|1350.1|1350.9|1349.7|137
1628690600000|2021-08-11 14:03:20|1351.1|1349.9|1351|1349.8|1351.3|1350.1|1351|1349.8|24
1628690610000|2021-08-11 14:03:30|1350.9|1349.7|1351.7|1350.5|1351.7|1350.5|1350.9|1349.7|52
1628690620000|2021-08-11 14:03:40|1351.6|1350.4|1351.5|1350.3|1351.8|1350.6|1351.2|1350|45
1628690630000|2021-08-11 14:03:50|1351.4|1350.2|1351.2|1350|1351.4|1350.2|1351|1349.8|39
1628690640000|2021-08-11 14:04:00|1351.1|1349.9|1351.2|1350|1351.3|1350.1|1350.9|1349.7|41
1628690650000|2021-08-11 14:04:10|1351.3|1350.1|1350.4|1349.2|1351.3|1350.1|1350.4|1349.2|24
1628690660000|2021-08-11 14:04:20|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1350.1|1348.9|25
1628690670000|2021-08-11 14:04:30|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|24
1628690680000|2021-08-11 14:04:40|1350.6|1349.4|1350.5|1349.3|1350.6|1349.4|1350.4|1349.2|10
1628690690000|2021-08-11 14:04:50|1350.4|1349.2|1350.6|1349.4|1350.6|1349.4|1350.4|1349.2|22
1628690700000|2021-08-11 14:05:00|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.6|1349.4|31
1628690710000|2021-08-11 14:05:10|1350.6|1349.4|1350.8|1349.6|1350.8|1349.6|1350.4|1349.2|50
1628690720000|2021-08-11 14:05:20|1350.9|1349.7|1350.6|1349.4|1350.9|1349.7|1350.3|1349.1|20
1628690730000|2021-08-11 14:05:30|1350.4|1349.2|1350.8|1349.6|1350.9|1349.7|1350.4|1349.2|31
1628690740000|2021-08-11 14:05:40|1351|1349.8|1351|1349.8|1351.1|1349.9|1350.9|1349.7|25
1628690750000|2021-08-11 14:05:50|1350.9|1349.7|1350.8|1349.6|1351.3|1350.1|1350.6|1349.4|48
1628690760000|2021-08-11 14:06:00|1350.7|1349.5|1350.6|1349.4|1350.8|1349.6|1350.6|1349.4|8
1628690770000|2021-08-11 14:06:10|||||||||8
1628690780000|2021-08-11 14:06:20|1350.4|1349.2|1350.3|1349.1|1350.4|1349.2|1350.1|1348.9|28
1628690790000|2021-08-11 14:06:30|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350|1348.8|21
1628690800000|2021-08-11 14:06:40|1350.2|1349|1349.6|1348.4|1350.2|1349|1349.6|1348.4|63
1628690810000|2021-08-11 14:06:50|1349.8|1348.6|1350.3|1349.1|1350.3|1349.1|1349.8|1348.6|37
1628690820000|2021-08-11 14:07:00|1350.2|1349|1350.2|1349|1350.3|1349.1|1350.2|1349|7
1628690830000|2021-08-11 14:07:10|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|9
1628690840000|2021-08-11 14:07:20|1350.2|1349|1350.3|1349.1|1350.3|1349.1|1350.2|1349|15
1628690850000|2021-08-11 14:07:30|1350.1|1348.9|1349.8|1348.6|1350.1|1348.9|1349.8|1348.6|7
1628690860000|2021-08-11 14:07:40|1349.6|1348.4|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|14
1628690870000|2021-08-11 14:07:50|1349.7|1348.5|1350.1|1348.9|1350.1|1348.9|1349.7|1348.5|20
1628690880000|2021-08-11 14:08:00|1350|1348.8|1349.7|1348.5|1350|1348.8|1349.6|1348.4|9
1628690890000|2021-08-11 14:08:10|1349.8|1348.6|1349.6|1348.4|1349.8|1348.6|1349.6|1348.4|9
1628690900000|2021-08-11 14:08:20|1349.5|1348.3|1349.8|1348.6|1349.9|1348.7|1349.5|1348.3|15
1628690910000|2021-08-11 14:08:30|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.4|1348.2|37
1628690920000|2021-08-11 14:08:40|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|28
1628690930000|2021-08-11 14:08:50|1349.3|1348.1|1349.6|1348.4|1349.6|1348.4|1349.3|1348.1|15
1628690940000|2021-08-11 14:09:00|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|34
1628690950000|2021-08-11 14:09:10|1349.7|1348.5|1349.3|1348.1|1349.8|1348.6|1349.3|1348.1|24
1628690960000|2021-08-11 14:09:20|1349.4|1348.2|1349.6|1348.4|1349.6|1348.4|1349.3|1348.1|47
1628690970000|2021-08-11 14:09:30|1349.4|1348.2|1349.6|1348.4|1349.6|1348.4|1349.3|1348.1|28
1628690980000|2021-08-11 14:09:40|1349.8|1348.6|1349.6|1348.4|1349.9|1348.7|1349.6|1348.4|60
1628690990000|2021-08-11 14:09:50|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|82
1628691000000|2021-08-11 14:10:00|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.4|1348.2|21
1628691010000|2021-08-11 14:10:10|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.3|1348.1|35
1628691020000|2021-08-11 14:10:20|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|35
1628691030000|2021-08-11 14:10:30|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.3|1348.1|17
1628691040000|2021-08-11 14:10:40|1349.3|1348.1|1349.8|1348.6|1349.9|1348.7|1349.3|1348.1|37
1628691050000|2021-08-11 14:10:50|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|55
1628691060000|2021-08-11 14:11:00|1349.1|1347.9|1348.1|1346.9|1349.1|1347.9|1347.9|1346.7|129
1628691070000|2021-08-11 14:11:10|1347.9|1346.7|1347.8|1346.6|1348.1|1346.9|1347.6|1346.4|66
1628691080000|2021-08-11 14:11:20|||||||||17
1628691090000|2021-08-11 14:11:30|1347.6|1346.4|1347.3|1346.1|1347.6|1346.4|1347.3|1346.1|111
1628691100000|2021-08-11 14:11:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|91
1628691110000|2021-08-11 14:11:50|1346.8|1345.6|1346.9|1345.7|1347.1|1345.9|1346.8|1345.6|40
1628691120000|2021-08-11 14:12:00|1347|1345.8|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|62
1628691130000|2021-08-11 14:12:10|1346.8|1345.6|1347.1|1345.9|1347.1|1345.9|1346.7|1345.5|78
1628691140000|2021-08-11 14:12:20|1346.9|1345.7|1346.9|1345.7|1347|1345.8|1346.9|1345.7|17
1628691150000|2021-08-11 14:12:30|1346.8|1345.6|1347.4|1346.2|1347.8|1346.6|1346.8|1345.6|52
1628691160000|2021-08-11 14:12:40|1347.2|1346|1347.1|1345.9|1347.4|1346.2|1347.1|1345.9|48
1628691170000|2021-08-11 14:12:50|1346.9|1345.7|1347.1|1345.9|1347.3|1346.1|1346.9|1345.7|29
1628691180000|2021-08-11 14:13:00|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|19
1628691190000|2021-08-11 14:13:10|1347|1345.8|1347.9|1346.7|1348.4|1347.2|1346.9|1345.7|143
1628691200000|2021-08-11 14:13:20|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1347.9|1346.7|38
1628691210000|2021-08-11 14:13:30|1348.1|1346.9|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|10
1628691220000|2021-08-11 14:13:40|1347.9|1346.7|1348|1346.8|1348.1|1346.9|1347.9|1346.7|14
1628691230000|2021-08-11 14:13:50|1347.9|1346.7|1348.1|1346.9|1348.1|1346.9|1347.9|1346.7|12
1628691240000|2021-08-11 14:14:00|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.2|1347|5
1628691250000|2021-08-11 14:14:10|1348.2|1347|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|12
1628691260000|2021-08-11 14:14:20|1348.2|1347|1348.4|1347.2|1348.6|1347.4|1348.2|1347|9
1628691270000|2021-08-11 14:14:30|1348.3|1347.1|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|8
1628691280000|2021-08-11 14:14:40|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.1|1346.9|12
1628691290000|2021-08-11 14:14:50|1348.5|1347.3|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|16
1628691300000|2021-08-11 14:15:00|1348.3|1347.1|1348.9|1347.7|1348.9|1347.7|1348.3|1347.1|24
1628691310000|2021-08-11 14:15:10|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.6|1347.4|102
1628691320000|2021-08-11 14:15:20|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|30
1628691330000|2021-08-11 14:15:30|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1349|1347.8|14
1628691340000|2021-08-11 14:15:40|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.1|1347.9|76
1628691350000|2021-08-11 14:15:50|1349.5|1348.3|1349.8|1348.6|1349.9|1348.7|1349.5|1348.3|38
1628691360000|2021-08-11 14:16:00|1349.6|1348.4|1349.6|1348.4|1349.8|1348.6|1349.6|1348.4|44
1628691370000|2021-08-11 14:16:10|1349.7|1348.5|1349.9|1348.7|1349.9|1348.7|1349.6|1348.4|74
1628691380000|2021-08-11 14:16:20|1349.8|1348.6|1349.6|1348.4|1349.8|1348.6|1349.6|1348.4|5
1628691390000|2021-08-11 14:16:30|1349.8|1348.6|1349.9|1348.7|1349.9|1348.7|1349.8|1348.6|7
1628691400000|2021-08-11 14:16:40|1350.1|1348.9|1349.9|1348.7|1350.2|1349|1349.8|1348.6|13
1628691410000|2021-08-11 14:16:50|1349.8|1348.6|1349.6|1348.4|1349.9|1348.7|1349.6|1348.4|8
1628691420000|2021-08-11 14:17:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|6
1628691430000|2021-08-11 14:17:10|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|10
1628691440000|2021-08-11 14:17:20|1349.6|1348.4|1349.8|1348.6|1349.8|1348.6|1349.6|1348.4|10
1628691450000|2021-08-11 14:17:30|1349.9|1348.7|1349.6|1348.4|1349.9|1348.7|1349.6|1348.4|25
1628691460000|2021-08-11 14:17:40|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|13
1628691470000|2021-08-11 14:17:50|1349.8|1348.6|1349.8|1348.6|1349.9|1348.7|1349.6|1348.4|118
1628691480000|2021-08-11 14:18:00|1349.7|1348.5|1349.7|1348.5|1350|1348.8|1349.7|1348.5|41
1628691490000|2021-08-11 14:18:10|1349.6|1348.4|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|3
1628691500000|2021-08-11 14:18:20|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|5
1628691510000|2021-08-11 14:18:30|1350|1348.8|1349.8|1348.6|1350|1348.8|1349.8|1348.6|6
1628691520000|2021-08-11 14:18:40|1349.6|1348.4|1349.7|1348.5|1349.8|1348.6|1349.6|1348.4|13
1628691530000|2021-08-11 14:18:50|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|7
1628691540000|2021-08-11 14:19:00|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|13
1628691550000|2021-08-11 14:19:10|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|5
1628691560000|2021-08-11 14:19:20|1349.4|1348.2|1348.7|1347.5|1349.5|1348.3|1348.7|1347.5|29
1628691570000|2021-08-11 14:19:30|1348.8|1347.6|1348.7|1347.5|1349|1347.8|1348.7|1347.5|29
1628691580000|2021-08-11 14:19:40|1348.5|1347.3|1348.8|1347.6|1348.8|1347.6|1348.4|1347.2|33
1628691590000|2021-08-11 14:19:50|1348.6|1347.4|1348.5|1347.3|1348.7|1347.5|1348.4|1347.2|13
1628691600000|2021-08-11 14:20:00|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|12
1628691610000|2021-08-11 14:20:10|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|3
1628691620000|2021-08-11 14:20:20|1348.6|1347.4|1348.5|1347.3|1348.7|1347.5|1348.5|1347.3|6
1628691630000|2021-08-11 14:20:30|1348.4|1347.2|1348.5|1347.3|1348.6|1347.4|1348.4|1347.2|14
1628691640000|2021-08-11 14:20:40|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|8
1628691650000|2021-08-11 14:20:50|1348.9|1347.7|1348.6|1347.4|1348.9|1347.7|1348.6|1347.4|3
1628691660000|2021-08-11 14:21:00|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|6
1628691670000|2021-08-11 14:21:10|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1
1628691680000|2021-08-11 14:21:20|||||||||2
1628691690000|2021-08-11 14:21:30|1348.3|1347.1|1348|1346.8|1348.3|1347.1|1348|1346.8|11
1628691700000|2021-08-11 14:21:40|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|14
1628691710000|2021-08-11 14:21:50|1347.7|1346.5|1348|1346.8|1348|1346.8|1347.7|1346.5|17
1628691720000|2021-08-11 14:22:00|1348.1|1346.9|1348.4|1347.2|1348.5|1347.3|1348.1|1346.9|123
1628691730000|2021-08-11 14:22:10|1348.3|1347.1|1348|1346.8|1348.6|1347.4|1348|1346.8|22
1628691740000|2021-08-11 14:22:20|1347.8|1346.6|1348|1346.8|1348|1346.8|1347.8|1346.6|25
1628691750000|2021-08-11 14:22:30|1347.8|1346.6|1347.7|1346.5|1348|1346.8|1347.7|1346.5|22
1628691760000|2021-08-11 14:22:40|1347.8|1346.6|1347.8|1346.6|1348.2|1347|1347.7|1346.5|43
1628691770000|2021-08-11 14:22:50|1348|1346.8|1348.2|1347|1348.2|1347|1348|1346.8|16
1628691780000|2021-08-11 14:23:00|1348|1346.8|1348.1|1346.9|1348.2|1347|1348|1346.8|11
1628691790000|2021-08-11 14:23:10|1348.2|1347|1348.3|1347.1|1348.4|1347.2|1348.2|1347|1
1628691800000|2021-08-11 14:23:20|1348.4|1347.2|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|16
1628691810000|2021-08-11 14:23:30|1348.2|1347|1348|1346.8|1348.2|1347|1348|1346.8|8
1628691820000|2021-08-11 14:23:40|||||||||2
1628691830000|2021-08-11 14:23:50|||||||||2
1628691840000|2021-08-11 14:24:00|1347.8|1346.6|1347.7|1346.5|1348|1346.8|1347.5|1346.3|28
1628691850000|2021-08-11 14:24:10|1347.8|1346.6|1348|1346.8|1348|1346.8|1347.8|1346.6|17
1628691860000|2021-08-11 14:24:20|||||||||2
1628691870000|2021-08-11 14:24:30|1348.4|1347.2|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|31
1628691880000|2021-08-11 14:24:40|1348.4|1347.2|1347.8|1346.6|1348.4|1347.2|1347.8|1346.6|20
1628691890000|2021-08-11 14:24:50|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|11
1628691900000|2021-08-11 14:25:00|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.6|1346.4|8
1628691910000|2021-08-11 14:25:10|1348|1346.8|1348|1346.8|1348.3|1347.1|1348|1346.8|31
1628691920000|2021-08-11 14:25:20|1348.2|1347|1348.3|1347.1|1348.5|1347.3|1348|1346.8|18
1628691930000|2021-08-11 14:25:30|1348.2|1347|1348|1346.8|1348.2|1347|1347.8|1346.6|20
1628691940000|2021-08-11 14:25:40|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.7|1346.5|20
1628691950000|2021-08-11 14:25:50|1348|1346.8|1347.8|1346.6|1348|1346.8|1347.8|1346.6|8
1628691960000|2021-08-11 14:26:00|1347.9|1346.7|1348|1346.8|1348.2|1347|1347.9|1346.7|24
1628691970000|2021-08-11 14:26:10|||||||||3
1628691980000|2021-08-11 14:26:20|1347.9|1346.7|1347.6|1346.4|1347.9|1346.7|1347.5|1346.3|11
1628691990000|2021-08-11 14:26:30|1347.7|1346.5|1347.5|1346.3|1347.7|1346.5|1347.5|1346.3|11
1628692000000|2021-08-11 14:26:40|1347.6|1346.4|1347.8|1346.6|1347.8|1346.6|1347.6|1346.4|27
1628692010000|2021-08-11 14:26:50|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.8|1346.6|13
1628692020000|2021-08-11 14:27:00|1347.9|1346.7|1347.7|1346.5|1348|1346.8|1347.6|1346.4|36
1628692030000|2021-08-11 14:27:10|1347.8|1346.6|1348|1346.8|1348|1346.8|1347.8|1346.6|5
1628692040000|2021-08-11 14:27:20|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|5
1628692050000|2021-08-11 14:27:30|1348.1|1346.9|1348.2|1347|1348.2|1347|1348|1346.8|6
1628692060000|2021-08-11 14:27:40|1348|1346.8|1348.2|1347|1348.2|1347|1348|1346.8|5
1628692070000|2021-08-11 14:27:50|1348.3|1347.1|1348.5|1347.3|1348.8|1347.6|1348.3|1347.1|26
1628692080000|2021-08-11 14:28:00|1348.7|1347.5|1348.8|1347.6|1349|1347.8|1348.7|1347.5|34
1628692090000|2021-08-11 14:28:10|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|5
1628692100000|2021-08-11 14:28:20|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|12
1628692110000|2021-08-11 14:28:30|1348.8|1347.6|1348.8|1347.6|1349|1347.8|1348.8|1347.6|10
1628692120000|2021-08-11 14:28:40|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.6|1347.4|39
1628692130000|2021-08-11 14:28:50|1349|1347.8|1349|1347.8|1349.4|1348.2|1349|1347.8|38
1628692140000|2021-08-11 14:29:00|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|10
1628692150000|2021-08-11 14:29:10|1348.9|1347.7|1348.8|1347.6|1349|1347.8|1348.8|1347.6|31
1628692160000|2021-08-11 14:29:20|1348.9|1347.7|1348.5|1347.3|1348.9|1347.7|1348.5|1347.3|18
1628692170000|2021-08-11 14:29:30|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|17
1628692180000|2021-08-11 14:29:40|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1628692190000|2021-08-11 14:29:50|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|4
1628692200000|2021-08-11 14:30:00|1348.8|1347.6|1349.3|1348.1|1349.4|1348.2|1348.7|1347.5|14
1628692210000|2021-08-11 14:30:10|1349.2|1348|1349|1347.8|1349.2|1348|1348.8|1347.6|9
1628692220000|2021-08-11 14:30:20|1348.9|1347.7|1348.7|1347.5|1348.9|1347.7|1348.5|1347.3|3
1628692230000|2021-08-11 14:30:30|1348.6|1347.4|1348.2|1347|1348.7|1347.5|1348.2|1347|49
1628692240000|2021-08-11 14:30:40|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|12
1628692250000|2021-08-11 14:30:50|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.2|1347|5
1628692260000|2021-08-11 14:31:00|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|15
1628692270000|2021-08-11 14:31:10|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|6
1628692280000|2021-08-11 14:31:20|1348.4|1347.2|1348.4|1347.2|1348.8|1347.6|1348.4|1347.2|27
1628692290000|2021-08-11 14:31:30|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|62
1628692310000|2021-08-11 14:31:50|1348.3|1347.1|1348.4|1347.2|1348.5|1347.3|1348.3|1347.1|11
1628692320000|2021-08-11 14:32:00|1348.5|1347.3|1348.8|1347.6|1348.8|1347.6|1348.4|1347.2|29
1628692330000|2021-08-11 14:32:10|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|2
1628692340000|2021-08-11 14:32:20|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|12
1628692350000|2021-08-11 14:32:30|1348.5|1347.3|1348.3|1347.1|1348.6|1347.4|1348.2|1347|14
1628692360000|2021-08-11 14:32:40|1348|1346.8|1347.5|1346.3|1348|1346.8|1347.3|1346.1|51
1628692370000|2021-08-11 14:32:50|1347.6|1346.4|1347.3|1346.1|1347.6|1346.4|1347.3|1346.1|23
1628692380000|2021-08-11 14:33:00|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.3|1346.1|46
1628692390000|2021-08-11 14:33:10|1347.4|1346.2|1347|1345.8|1347.4|1346.2|1347|1345.8|157
1628692400000|2021-08-11 14:33:20|1347.2|1346|1347.2|1346|1347.2|1346|1347|1345.8|19
1628692410000|2021-08-11 14:33:30|1347.1|1345.9|1346.6|1345.4|1347.1|1345.9|1346.6|1345.4|43
1628692420000|2021-08-11 14:33:40|1346.7|1345.5|1346.8|1345.6|1347|1345.8|1346.7|1345.5|37
1628692430000|2021-08-11 14:33:50|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|8
1628692440000|2021-08-11 14:34:00|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|17
1628692450000|2021-08-11 14:34:10|1346.7|1345.5|1346.2|1345|1346.8|1345.6|1346.2|1345|32
1628692460000|2021-08-11 14:34:20|1346.3|1345.1|1346.1|1344.9|1346.3|1345.1|1346|1344.8|8
1628692470000|2021-08-11 14:34:30|1346.2|1345|1346.2|1345|1346.2|1345|1345.8|1344.6|79
1628692480000|2021-08-11 14:34:40|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|23
1628692490000|2021-08-11 14:34:50|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|5
1628692500000|2021-08-11 14:35:00|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|1346.3|1345.1|71
1628692510000|2021-08-11 14:35:10|1346.1|1344.9|1346|1344.8|1346.1|1344.9|1346|1344.8|16
1628692520000|2021-08-11 14:35:20|1345.9|1344.7|1345.6|1344.4|1346|1344.8|1345.6|1344.4|59
1628692530000|2021-08-11 14:35:30|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|91
1628692540000|2021-08-11 14:35:40|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|22
1628692550000|2021-08-11 14:35:50|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345|1343.8|48
1628692560000|2021-08-11 14:36:00|1344.9|1343.7|1345.1|1343.9|1345.1|1343.9|1344.9|1343.7|6
1628692570000|2021-08-11 14:36:10|1345.3|1344.1|1345.6|1344.4|1345.7|1344.5|1345.3|1344.1|24
1628692580000|2021-08-11 14:36:20|1345.7|1344.5|1345.4|1344.2|1345.7|1344.5|1345.4|1344.2|75
1628692590000|2021-08-11 14:36:30|1345.3|1344.1|1345.6|1344.4|1345.6|1344.4|1345.3|1344.1|16
1628692600000|2021-08-11 14:36:40|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.8|1344.6|22
1628692610000|2021-08-11 14:36:50|1345.8|1344.6|1345.6|1344.4|1345.8|1344.6|1345.6|1344.4|39
1628692620000|2021-08-11 14:37:00|1345.7|1344.5|1345.7|1344.5|1345.8|1344.6|1345.6|1344.4|24
1628692630000|2021-08-11 14:37:10|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.6|1344.4|38
1628692640000|2021-08-11 14:37:20|||||||||4
1628692650000|2021-08-11 14:37:30|1345.6|1344.4|1346.1|1344.9|1346.1|1344.9|1345.6|1344.4|26
1628692660000|2021-08-11 14:37:40|1346|1344.8|1346.1|1344.9|1346.1|1344.9|1346|1344.8|5
1628692670000|2021-08-11 14:37:50|||||||||6
1628692680000|2021-08-11 14:38:00|1345.9|1344.7|1345.8|1344.6|1346.1|1344.9|1345.8|1344.6|17
1628692690000|2021-08-11 14:38:10|1345.6|1344.4|1345.8|1344.6|1345.8|1344.6|1345.4|1344.2|18
1628692700000|2021-08-11 14:38:20|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|7
1628692710000|2021-08-11 14:38:30|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|15
1628692720000|2021-08-11 14:38:40|1345.6|1344.4|1345.9|1344.7|1345.9|1344.7|1345.6|1344.4|3
1628692730000|2021-08-11 14:38:50|1345.7|1344.5|1345.6|1344.4|1345.8|1344.6|1345.6|1344.4|9
1628692750000|2021-08-11 14:39:10|1345.8|1344.6|1345.6|1344.4|1345.8|1344.6|1345.6|1344.4|7
1628692760000|2021-08-11 14:39:20|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.8|1344.6|4
1628692770000|2021-08-11 14:39:30|1345.8|1344.6|1345.6|1344.4|1345.8|1344.6|1345.6|1344.4|6
1628692780000|2021-08-11 14:39:40|1345.4|1344.2|1345.6|1344.4|1345.6|1344.4|1345.3|1344.1|49
1628692790000|2021-08-11 14:39:50|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|16
1628692800000|2021-08-11 14:40:00|1345.4|1344.2|1345.3|1344.1|1345.6|1344.4|1345.3|1344.1|11
1628692810000|2021-08-11 14:40:10|1345.4|1344.2|1345.4|1344.2|1345.6|1344.4|1345.3|1344.1|33
1628692820000|2021-08-11 14:40:20|1345.2|1344|1344.8|1343.6|1345.2|1344|1344.8|1343.6|28
1628692830000|2021-08-11 14:40:30|1344.6|1343.4|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|25
1628692840000|2021-08-11 14:40:40|1344.7|1343.5|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|18
1628692850000|2021-08-11 14:40:50|1344.8|1343.6|1345.1|1343.9|1345.1|1343.9|1344.8|1343.6|24
1628692860000|2021-08-11 14:41:00|1345.2|1344|1345.6|1344.4|1345.6|1344.4|1345.2|1344|8
1628692870000|2021-08-11 14:41:10|1345.7|1344.5|1346.2|1345|1346.4|1345.2|1345.7|1344.5|10
1628692880000|2021-08-11 14:41:20|1346.4|1345.2|1346.2|1345|1346.4|1345.2|1346.1|1344.9|23
1628692890000|2021-08-11 14:41:30|1346.1|1344.9|1346.4|1345.2|1346.4|1345.2|1346.1|1344.9|12
1628692900000|2021-08-11 14:41:40|1346.6|1345.4|1346.4|1345.2|1346.8|1345.6|1346.4|1345.2|31
1628692910000|2021-08-11 14:41:50|1346.6|1345.4|1346.8|1345.6|1346.9|1345.7|1346.6|1345.4|6
1628692920000|2021-08-11 14:42:00|1346.7|1345.5|1346.6|1345.4|1346.8|1345.6|1346.4|1345.2|22
1628692930000|2021-08-11 14:42:10|1346.4|1345.2|1346.2|1345|1346.4|1345.2|1346.2|1345|22
1628692940000|2021-08-11 14:42:20|1346.4|1345.2|1346.9|1345.7|1346.9|1345.7|1346.4|1345.2|22
1628692950000|2021-08-11 14:42:30|1347|1345.8|1347.6|1346.4|1347.6|1346.4|1347|1345.8|40
1628692960000|2021-08-11 14:42:40|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|12
1628692970000|2021-08-11 14:42:50|1347.5|1346.3|1347.5|1346.3|1347.8|1346.6|1347.4|1346.2|30
1628692980000|2021-08-11 14:43:00|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1347.4|1346.2|15
1628692990000|2021-08-11 14:43:10|1347.4|1346.2|1347.5|1346.3|1347.6|1346.4|1347.4|1346.2|1
1628693000000|2021-08-11 14:43:20|1347.6|1346.4|1348|1346.8|1348.1|1346.9|1347.5|1346.3|12
1628693010000|2021-08-11 14:43:30|1347.9|1346.7|1348|1346.8|1348.1|1346.9|1347.9|1346.7|14
1628693020000|2021-08-11 14:43:40|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|22
1628693030000|2021-08-11 14:43:50|1347.7|1346.5|1347.9|1346.7|1347.9|1346.7|1347.6|1346.4|10
1628693040000|2021-08-11 14:44:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.6|1346.4|25
1628693050000|2021-08-11 14:44:10|1347.6|1346.4|1347.7|1346.5|1347.9|1346.7|1347.6|1346.4|8
1628693060000|2021-08-11 14:44:20|1347.6|1346.4|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|5
1628693070000|2021-08-11 14:44:30|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|6
1628693080000|2021-08-11 14:44:40|1347.4|1346.2|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|6
1628693090000|2021-08-11 14:44:50|1347.2|1346|1347|1345.8|1347.2|1346|1346.9|1345.7|23
1628693100000|2021-08-11 14:45:00|1347.1|1345.9|1346.8|1345.6|1347.1|1345.9|1346.8|1345.6|25
1628693110000|2021-08-11 14:45:10|1346.7|1345.5|1346.6|1345.4|1346.8|1345.6|1346.6|1345.4|13
1628693120000|2021-08-11 14:45:20|1346.8|1345.6|1346.6|1345.4|1346.8|1345.6|1346.6|1345.4|14
1628693130000|2021-08-11 14:45:30|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|9
1628693140000|2021-08-11 14:45:40|1346.8|1345.6|1347.1|1345.9|1347.1|1345.9|1346.8|1345.6|18
1628693150000|2021-08-11 14:45:50|1347|1345.8|1347|1345.8|1347.1|1345.9|1346.9|1345.7|11
1628693160000|2021-08-11 14:46:00|1346.9|1345.7|1346.8|1345.6|1347|1345.8|1346.8|1345.6|18
1628693170000|2021-08-11 14:46:10|1346.6|1345.4|1346.9|1345.7|1346.9|1345.7|1346.6|1345.4|4
1628693180000|2021-08-11 14:46:20|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|0
1628693190000|2021-08-11 14:46:30|1346.8|1345.6|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|7
1628693200000|2021-08-11 14:46:40|1346.9|1345.7|1347.1|1345.9|1347.1|1345.9|1346.9|1345.7|10
1628693210000|2021-08-11 14:46:50|||||||||9
1628693220000|2021-08-11 14:47:00|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|9
1628693230000|2021-08-11 14:47:10|1347|1345.8|1346.1|1344.9|1347.1|1345.9|1346.1|1344.9|17
1628693240000|2021-08-11 14:47:20|1346|1344.8|1345.8|1344.6|1346.1|1344.9|1345.8|1344.6|13
1628693250000|2021-08-11 14:47:30|1345.7|1344.5|1345.6|1344.4|1345.8|1344.6|1345.4|1344.2|23
1628693260000|2021-08-11 14:47:40|1345.7|1344.5|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|10
1628693270000|2021-08-11 14:47:50|1346.1|1344.9|1346.6|1345.4|1346.7|1345.5|1346.1|1344.9|20
1628693280000|2021-08-11 14:48:00|1346.5|1345.3|1346.1|1344.9|1346.6|1345.4|1346.1|1344.9|35
1628693290000|2021-08-11 14:48:10|1346|1344.8|1346.2|1345|1346.2|1345|1346|1344.8|7
1628693300000|2021-08-11 14:48:20|1346.4|1345.2|1346|1344.8|1346.4|1345.2|1345.9|1344.7|48
1628693310000|2021-08-11 14:48:30|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|2
1628693320000|2021-08-11 14:48:40|1346.1|1344.9|1345.7|1344.5|1346.1|1344.9|1345.7|1344.5|28
1628693330000|2021-08-11 14:48:50|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|6
1628693340000|2021-08-11 14:49:00|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.8|1344.6|9
1628693350000|2021-08-11 14:49:10|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.8|1344.6|16
1628693360000|2021-08-11 14:49:20|1346|1344.8|1346.1|1344.9|1346.2|1345|1346|1344.8|6
1628693370000|2021-08-11 14:49:30|1346|1344.8|1346.2|1345|1346.2|1345|1345.9|1344.7|3
1628693380000|2021-08-11 14:49:40|1346.3|1345.1|1346.2|1345|1346.4|1345.2|1346.2|1345|5
1628693390000|2021-08-11 14:49:50|1346.1|1344.9|1346|1344.8|1346.1|1344.9|1345.9|1344.7|6
1628693400000|2021-08-11 14:50:00|1346.1|1344.9|1345.8|1344.6|1346.1|1344.9|1345.8|1344.6|5
1628693410000|2021-08-11 14:50:10|1345.7|1344.5|1345.7|1344.5|1345.8|1344.6|1345.6|1344.4|16
1628693420000|2021-08-11 14:50:20|1345.8|1344.6|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|17
1628693430000|2021-08-11 14:50:30|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1345.9|1344.7|20
1628693440000|2021-08-11 14:50:40|1346|1344.8|1345.8|1344.6|1346|1344.8|1345.8|1344.6|16
1628693450000|2021-08-11 14:50:50|1345.7|1344.5|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|1
1628693460000|2021-08-11 14:51:00|1345.7|1344.5|1346.1|1344.9|1346.1|1344.9|1345.7|1344.5|11
1628693470000|2021-08-11 14:51:10|1345.9|1344.7|1346.1|1344.9|1346.1|1344.9|1345.9|1344.7|7
1628693480000|2021-08-11 14:51:20|1346.2|1345|1346.1|1344.9|1346.2|1345|1346.1|1344.9|4
1628693490000|2021-08-11 14:51:30|1346|1344.8|1346.4|1345.2|1346.4|1345.2|1345.9|1344.7|4
1628693500000|2021-08-11 14:51:40|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.2|1345|20
1628693510000|2021-08-11 14:51:50|1346.6|1345.4|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|8
1628693520000|2021-08-11 14:52:00|||||||||6
1628693530000|2021-08-11 14:52:10|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|4
1628693540000|2021-08-11 14:52:20|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|1346.4|1345.2|4
1628693550000|2021-08-11 14:52:30|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1346.4|1345.2|8
1628693560000|2021-08-11 14:52:40|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.4|1345.2|4
1628693570000|2021-08-11 14:52:50|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|8
1628693580000|2021-08-11 14:53:00|1346.6|1345.4|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|9
1628693590000|2021-08-11 14:53:10|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|9
1628693600000|2021-08-11 14:53:20|1346.5|1345.3|1346.4|1345.2|1346.5|1345.3|1346.3|1345.1|16
1628693610000|2021-08-11 14:53:30|1346.3|1345.1|1346|1344.8|1346.3|1345.1|1346|1344.8|4
1628693620000|2021-08-11 14:53:40|1346.1|1344.9|1346|1344.8|1346.1|1344.9|1346|1344.8|2
1628693630000|2021-08-11 14:53:50|1345.9|1344.7|1346.1|1344.9|1346.2|1345|1345.9|1344.7|5
1628693640000|2021-08-11 14:54:00|1346|1344.8|1346|1344.8|1346.1|1344.9|1346|1344.8|4
1628693650000|2021-08-11 14:54:10|1345.9|1344.7|1346.4|1345.2|1346.4|1345.2|1345.9|1344.7|12
1628693660000|2021-08-11 14:54:20|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.4|1345.2|8
1628693670000|2021-08-11 14:54:30|1346.5|1345.3|1346.2|1345|1346.7|1345.5|1346.2|1345|31
1628693680000|2021-08-11 14:54:40|||||||||1
1628693690000|2021-08-11 14:54:50|1346.1|1344.9|1346.3|1345.1|1346.3|1345.1|1346.1|1344.9|6
1628693700000|2021-08-11 14:55:00|1346.2|1345|1346.1|1344.9|1346.2|1345|1346.1|1344.9|17
1628693710000|2021-08-11 14:55:10|||||||||1
1628693720000|2021-08-11 14:55:20|1345.9|1344.7|1345.6|1344.4|1345.9|1344.7|1345.6|1344.4|12
1628693730000|2021-08-11 14:55:30|1345.4|1344.2|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|56
1628693740000|2021-08-11 14:55:40|1345.2|1344|1344.8|1343.6|1345.2|1344|1344.7|1343.5|36
1628693750000|2021-08-11 14:55:50|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|11
1628693760000|2021-08-11 14:56:00|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|10
1628693770000|2021-08-11 14:56:10|1344.9|1343.7|1344.6|1343.4|1344.9|1343.7|1344.6|1343.4|37
1628693780000|2021-08-11 14:56:20|1344.4|1343.2|1344.4|1343.2|1344.6|1343.4|1344.4|1343.2|12
1628693790000|2021-08-11 14:56:30|1343.9|1342.7|1344.1|1342.9|1344.1|1342.9|1343.9|1342.7|25
1628693800000|2021-08-11 14:56:40|||||||||3
1628693810000|2021-08-11 14:56:50|1344|1342.8|1344.3|1343.1|1344.3|1343.1|1344|1342.8|51
1628693820000|2021-08-11 14:57:00|1344.2|1343|1344.1|1342.9|1344.2|1343|1344.1|1342.9|6
1628693830000|2021-08-11 14:57:10|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1343.9|1342.7|28
1628693840000|2021-08-11 14:57:20|1344.3|1343.1|1344.4|1343.2|1344.6|1343.4|1344.3|1343.1|46
1628693850000|2021-08-11 14:57:30|||||||||3
1628693860000|2021-08-11 14:57:40|||||||||8
1628693870000|2021-08-11 14:57:50|1344.6|1343.4|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|23
1628693880000|2021-08-11 14:58:00|1344.8|1343.6|1345.2|1344|1345.2|1344|1344.8|1343.6|7
1628693890000|2021-08-11 14:58:10|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345|1343.8|4
1628693900000|2021-08-11 14:58:20|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.1|1343.9|8
1628693910000|2021-08-11 14:58:30|1345.1|1343.9|1345.3|1344.1|1345.3|1344.1|1345.1|1343.9|2
1628693920000|2021-08-11 14:58:40|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.2|1344|10
1628693930000|2021-08-11 14:58:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|2
1628693940000|2021-08-11 14:59:00|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.2|1344|8
1628693950000|2021-08-11 14:59:10|||||||||6
1628693960000|2021-08-11 14:59:20|||||||||3
1628693970000|2021-08-11 14:59:30|||||||||1
1628693980000|2021-08-11 14:59:40|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|2
1628693990000|2021-08-11 14:59:50|1345.3|1344.1|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|3
1628694000000|2021-08-11 15:00:00|1345.6|1344.4|1345.1|1343.9|1345.6|1344.4|1345.1|1343.9|35
1628694010000|2021-08-11 15:00:10|||||||||7
1628694020000|2021-08-11 15:00:20|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|7
1628694030000|2021-08-11 15:00:30|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|15
1628694040000|2021-08-11 15:00:40|||||||||1
1628694050000|2021-08-11 15:00:50|||||||||2
1628694060000|2021-08-11 15:01:00|1345.1|1343.9|1345.6|1344.4|1345.6|1344.4|1345.1|1343.9|54
1628694070000|2021-08-11 15:01:10|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|11
1628694080000|2021-08-11 15:01:20|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|4
1628694090000|2021-08-11 15:01:30|1345.9|1344.7|1346.4|1345.2|1346.4|1345.2|1345.9|1344.7|28
1628694100000|2021-08-11 15:01:40|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.5|1345.3|15
1628694110000|2021-08-11 15:01:50|1346.7|1345.5|1346.6|1345.4|1346.8|1345.6|1346.6|1345.4|12
1628694120000|2021-08-11 15:02:00|1346.8|1345.6|1346.6|1345.4|1346.9|1345.7|1346.6|1345.4|40
1628694130000|2021-08-11 15:02:10|1346.8|1345.6|1346.6|1345.4|1346.8|1345.6|1346.5|1345.3|15
1628694140000|2021-08-11 15:02:20|1346.5|1345.3|1346.4|1345.2|1346.6|1345.4|1346.3|1345.1|8
1628694150000|2021-08-11 15:02:30|1346.5|1345.3|1346.6|1345.4|1346.6|1345.4|1346.4|1345.2|11
1628694160000|2021-08-11 15:02:40|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|2
1628694170000|2021-08-11 15:02:50|1346.4|1345.2|1346.6|1345.4|1346.6|1345.4|1346.4|1345.2|10
1628694180000|2021-08-11 15:03:00|1346.5|1345.3|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|9
1628694190000|2021-08-11 15:03:10|||||||||7
1628694200000|2021-08-11 15:03:20|1346.6|1345.4|1346.6|1345.4|1346.8|1345.6|1346.6|1345.4|6
1628694210000|2021-08-11 15:03:30|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|4
1628694220000|2021-08-11 15:03:40|1346.9|1345.7|1346.6|1345.4|1346.9|1345.7|1346.6|1345.4|7
1628694230000|2021-08-11 15:03:50|1346.4|1345.2|1346.6|1345.4|1346.6|1345.4|1346.4|1345.2|8
1628694240000|2021-08-11 15:04:00|1346.4|1345.2|1346.5|1345.3|1346.5|1345.3|1346.4|1345.2|7
1628694250000|2021-08-11 15:04:10|1346.4|1345.2|1346.6|1345.4|1346.8|1345.6|1346.4|1345.2|25
1628694260000|2021-08-11 15:04:20|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|8
1628694270000|2021-08-11 15:04:30|||||||||1
1628694280000|2021-08-11 15:04:40|1346.7|1345.5|1346.9|1345.7|1346.9|1345.7|1346.7|1345.5|10
1628694290000|2021-08-11 15:04:50|1346.7|1345.5|1346.6|1345.4|1346.8|1345.6|1346.6|1345.4|15
1628694300000|2021-08-11 15:05:00|1346.5|1345.3|1346.8|1345.6|1346.9|1345.7|1346.5|1345.3|27
1628694310000|2021-08-11 15:05:10|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|16
1628694320000|2021-08-11 15:05:20|1346.6|1345.4|1346.1|1344.9|1346.6|1345.4|1346.1|1344.9|18
1628694330000|2021-08-11 15:05:30|||||||||11
1628694340000|2021-08-11 15:05:40|1346.3|1345.1|1346.1|1344.9|1346.3|1345.1|1346.1|1344.9|10
1628694360000|2021-08-11 15:06:00|1346.3|1345.1|1346.6|1345.4|1346.6|1345.4|1346.3|1345.1|14
1628694370000|2021-08-11 15:06:10|1346.8|1345.6|1346.6|1345.4|1346.8|1345.6|1346.6|1345.4|13
1628694380000|2021-08-11 15:06:20|||||||||4
1628694390000|2021-08-11 15:06:30|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|5
1628694400000|2021-08-11 15:06:40|1346.6|1345.4|1345.5|1344.3|1346.6|1345.4|1345.4|1344.2|75
1628694410000|2021-08-11 15:06:50|1345.4|1344.2|1345.8|1344.6|1345.8|1344.6|1345.4|1344.2|24
1628694420000|2021-08-11 15:07:00|1345.7|1344.5|1345.8|1344.6|1345.9|1344.7|1345.7|1344.5|3
1628694430000|2021-08-11 15:07:10|1345.9|1344.7|1346.1|1344.9|1346.1|1344.9|1345.8|1344.6|15
1628694440000|2021-08-11 15:07:20|1346.3|1345.1|1346.3|1345.1|1346.4|1345.2|1346.2|1345|10
1628694450000|2021-08-11 15:07:30|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|7
1628694460000|2021-08-11 15:07:40|1346|1344.8|1346.1|1344.9|1346.1|1344.9|1346|1344.8|7
1628694470000|2021-08-11 15:07:50|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.8|1344.6|18
1628694480000|2021-08-11 15:08:00|1345.8|1344.6|1345.8|1344.6|1345.9|1344.7|1345.8|1344.6|0
1628694490000|2021-08-11 15:08:10|1345.9|1344.7|1345.8|1344.6|1345.9|1344.7|1345.8|1344.6|1
1628694500000|2021-08-11 15:08:20|1345.9|1344.7|1346.1|1344.9|1346.2|1345|1345.9|1344.7|10
1628694510000|2021-08-11 15:08:30|1345.9|1344.7|1346.1|1344.9|1346.2|1345|1345.8|1344.6|8
1628694520000|2021-08-11 15:08:40|1346.3|1345.1|1344.7|1343.5|1346.3|1345.1|1344.4|1343.2|264
1628694530000|2021-08-11 15:08:50|1344.6|1343.4|1344.3|1343.1|1344.6|1343.4|1344.3|1343.1|76
1628694540000|2021-08-11 15:09:00|1344.1|1342.9|1343.6|1342.4|1344.1|1342.9|1343.6|1342.4|121
1628694550000|2021-08-11 15:09:10|1343.5|1342.3|1343.4|1342.2|1343.6|1342.4|1343.4|1342.2|11
1628694560000|2021-08-11 15:09:20|1343.9|1342.7|1343.7|1342.5|1343.9|1342.7|1343.7|1342.5|5
1628694570000|2021-08-11 15:09:30|1343.6|1342.4|1343.4|1342.2|1343.7|1342.5|1343.3|1342.1|24
1628694580000|2021-08-11 15:09:40|1343.5|1342.3|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|17
1628694590000|2021-08-11 15:09:50|1343.4|1342.2|1343.1|1341.9|1343.4|1342.2|1343|1341.8|6
1628694600000|2021-08-11 15:10:00|1343.3|1342.1|1343.9|1342.7|1344|1342.8|1343.1|1341.9|83
1628694610000|2021-08-11 15:10:10|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.4|1342.2|30
1628694620000|2021-08-11 15:10:20|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|17
1628694630000|2021-08-11 15:10:30|1343.7|1342.5|1345|1343.8|1345|1343.8|1343.7|1342.5|263
1628694640000|2021-08-11 15:10:40|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.6|1343.4|50
1628694650000|2021-08-11 15:10:50|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|13
1628694660000|2021-08-11 15:11:00|1344.9|1343.7|1345.7|1344.5|1345.8|1344.6|1344.6|1343.4|78
1628694670000|2021-08-11 15:11:10|1345.6|1344.4|1345.4|1344.2|1345.6|1344.4|1345.3|1344.1|25
1628694680000|2021-08-11 15:11:20|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|10
1628694690000|2021-08-11 15:11:30|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|20
1628694700000|2021-08-11 15:11:40|1345.2|1344|1345.6|1344.4|1345.6|1344.4|1345.2|1344|20
1628694710000|2021-08-11 15:11:50|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|3
1628694720000|2021-08-11 15:12:00|1345.5|1344.3|1345.2|1344|1345.6|1344.4|1345.2|1344|5
1628694730000|2021-08-11 15:12:10|1345.3|1344.1|1345.1|1343.9|1345.4|1344.2|1345.1|1343.9|24
1628694740000|2021-08-11 15:12:20|1345|1343.8|1345|1343.8|1345.1|1343.9|1345|1343.8|18
1628694750000|2021-08-11 15:12:30|1344.9|1343.7|1345.1|1343.9|1345.1|1343.9|1344.9|1343.7|5
1628694770000|2021-08-11 15:12:50|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|14
1628694780000|2021-08-11 15:13:00|1345.3|1344.1|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|11
1628694790000|2021-08-11 15:13:10|||||||||2
1628694800000|2021-08-11 15:13:20|||||||||11
1628694810000|2021-08-11 15:13:30|1345.2|1344|1344.9|1343.7|1345.3|1344.1|1344.9|1343.7|39
1628694820000|2021-08-11 15:13:40|||||||||15
1628694830000|2021-08-11 15:13:50|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|19
1628694840000|2021-08-11 15:14:00|1344.7|1343.5|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|12
1628694850000|2021-08-11 15:14:10|1344.8|1343.6|1344.5|1343.3|1344.8|1343.6|1344.5|1343.3|10
1628694860000|2021-08-11 15:14:20|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1
1628694870000|2021-08-11 15:14:30|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|5
1628694880000|2021-08-11 15:14:40|1344.4|1343.2|1344.6|1343.4|1344.6|1343.4|1344.3|1343.1|31
1628694890000|2021-08-11 15:14:50|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|2
1628694900000|2021-08-11 15:15:00|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|8
1628694910000|2021-08-11 15:15:10|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|9
1628694920000|2021-08-11 15:15:20|1344.5|1343.3|1344.3|1343.1|1344.6|1343.4|1344.3|1343.1|15
1628694930000|2021-08-11 15:15:30|1344.4|1343.2|1343.3|1342.1|1344.4|1343.2|1343.3|1342.1|44
1628694940000|2021-08-11 15:15:40|1343.1|1341.9|1343.1|1341.9|1343.3|1342.1|1343.1|1341.9|25
1628694950000|2021-08-11 15:15:50|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.2|1342|21
1628694960000|2021-08-11 15:16:00|1343.5|1342.3|1343.1|1341.9|1343.5|1342.3|1343.1|1341.9|52
1628694970000|2021-08-11 15:16:10|||||||||4
1628694980000|2021-08-11 15:16:20|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|17
1628694990000|2021-08-11 15:16:30|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|1
1628695000000|2021-08-11 15:16:40|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.2|1342|3
1628695010000|2021-08-11 15:16:50|1343.4|1342.2|1343.6|1342.4|1343.6|1342.4|1343.3|1342.1|21
1628695020000|2021-08-11 15:17:00|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.3|1342.1|1
1628695030000|2021-08-11 15:17:10|1343.5|1342.3|1343.6|1342.4|1343.7|1342.5|1343.5|1342.3|8
1628695040000|2021-08-11 15:17:20|1343.4|1342.2|1343.1|1341.9|1343.4|1342.2|1342.9|1341.7|39
1628695050000|2021-08-11 15:17:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|2
1628695060000|2021-08-11 15:17:40|||||||||2
1628695070000|2021-08-11 15:17:50|||||||||5
1628695080000|2021-08-11 15:18:00|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1342.9|1341.7|9
1628695090000|2021-08-11 15:18:10|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343|1341.8|4
1628695100000|2021-08-11 15:18:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|2
1628695110000|2021-08-11 15:18:30|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|12
1628695120000|2021-08-11 15:18:40|1343.3|1342.1|1343.1|1341.9|1343.3|1342.1|1343.1|1341.9|6
1628695130000|2021-08-11 15:18:50|1343.3|1342.1|1343.1|1341.9|1343.3|1342.1|1343.1|1341.9|5
1628695140000|2021-08-11 15:19:00|1343|1341.8|1343.1|1341.9|1343.1|1341.9|1342.9|1341.7|18
1628695150000|2021-08-11 15:19:10|1342.9|1341.7|1343.1|1341.9|1343.1|1341.9|1342.9|1341.7|25
1628695160000|2021-08-11 15:19:20|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|2
1628695170000|2021-08-11 15:19:30|1343.6|1342.4|1343.1|1341.9|1343.6|1342.4|1343.1|1341.9|11
1628695180000|2021-08-11 15:19:40|||||||||9
1628695190000|2021-08-11 15:19:50|1342.9|1341.7|1343.1|1341.9|1343.1|1341.9|1342.9|1341.7|6
1628695200000|2021-08-11 15:20:00|1342.9|1341.7|1343.1|1341.9|1343.1|1341.9|1342.9|1341.7|5
1628695210000|2021-08-11 15:20:10|1343|1341.8|1343.1|1341.9|1343.2|1342|1343|1341.8|16
1628695220000|2021-08-11 15:20:20|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1
1628695230000|2021-08-11 15:20:30|1343.2|1342|1343.1|1341.9|1343.4|1342.2|1343.1|1341.9|38
1628695240000|2021-08-11 15:20:40|1343.4|1342.2|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|13
1628695260000|2021-08-11 15:21:00|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|4
1628695270000|2021-08-11 15:21:10|||||||||1
1628695280000|2021-08-11 15:21:20|1343.5|1342.3|1343.9|1342.7|1344.1|1342.9|1343.5|1342.3|55
1628695290000|2021-08-11 15:21:30|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|12
1628695300000|2021-08-11 15:21:40|1343.8|1342.6|1343.9|1342.7|1344|1342.8|1343.8|1342.6|23
1628695310000|2021-08-11 15:21:50|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|5
1628695320000|2021-08-11 15:22:00|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|7
1628695330000|2021-08-11 15:22:10|||||||||9
1628695340000|2021-08-11 15:22:20|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.9|1342.7|0
1628695350000|2021-08-11 15:22:30|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|3
1628695360000|2021-08-11 15:22:40|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|11
1628695370000|2021-08-11 15:22:50|||||||||1
1628695380000|2021-08-11 15:23:00|1344.1|1342.9|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|9
1628695390000|2021-08-11 15:23:10|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|35
1628695400000|2021-08-11 15:23:20|1343.7|1342.5|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|21
1628695410000|2021-08-11 15:23:30|1343.8|1342.6|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|3
1628695430000|2021-08-11 15:23:50|1343.4|1342.2|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|23
1628695440000|2021-08-11 15:24:00|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|1
1628695450000|2021-08-11 15:24:10|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|4
1628695460000|2021-08-11 15:24:20|1344.1|1342.9|1344.5|1343.3|1344.5|1343.3|1344.1|1342.9|24
1628695470000|2021-08-11 15:24:30|1344.6|1343.4|1344.5|1343.3|1344.6|1343.4|1344.5|1343.3|5
1628695480000|2021-08-11 15:24:40|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|1
1628695490000|2021-08-11 15:24:50|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|3
1628695500000|2021-08-11 15:25:00|1344.5|1343.3|1344.4|1343.2|1344.6|1343.4|1344.4|1343.2|15
1628695510000|2021-08-11 15:25:10|1344.6|1343.4|1344.4|1343.2|1344.6|1343.4|1344.4|1343.2|3
1628695520000|2021-08-11 15:25:20|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|19
1628695530000|2021-08-11 15:25:30|||||||||4
1628695540000|2021-08-11 15:25:40|||||||||4
1628695550000|2021-08-11 15:25:50|1344.1|1342.9|1344.4|1343.2|1344.4|1343.2|1343.9|1342.7|29
1628695560000|2021-08-11 15:26:00|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|22
1628695570000|2021-08-11 15:26:10|1344|1342.8|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|3
1628695580000|2021-08-11 15:26:20|1344|1342.8|1344|1342.8|1344.1|1342.9|1344|1342.8|3
1628695590000|2021-08-11 15:26:30|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|0
1628695600000|2021-08-11 15:26:40|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1344|1342.8|5
1628695610000|2021-08-11 15:26:50|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.9|1342.7|6
1628695620000|2021-08-11 15:27:00|1344|1342.8|1344.3|1343.1|1344.3|1343.1|1343.9|1342.7|36
1628695630000|2021-08-11 15:27:10|1344.2|1343|1344.3|1343.1|1344.3|1343.1|1344.1|1342.9|1
1628695640000|2021-08-11 15:27:20|1344.2|1343|1344.4|1343.2|1344.6|1343.4|1344.1|1342.9|24
1628695650000|2021-08-11 15:27:30|1344.2|1343|1344.1|1342.9|1344.3|1343.1|1344.1|1342.9|11
1628695660000|2021-08-11 15:27:40|1344.2|1343|1344.6|1343.4|1344.6|1343.4|1344.2|1343|13
1628695670000|2021-08-11 15:27:50|1344.7|1343.5|1344.9|1343.7|1344.9|1343.7|1344.6|1343.4|9
1628695680000|2021-08-11 15:28:00|1344.8|1343.6|1344.6|1343.4|1344.9|1343.7|1344.6|1343.4|40
1628695690000|2021-08-11 15:28:10|1344.4|1343.2|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|14
1628695700000|2021-08-11 15:28:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|5
1628695710000|2021-08-11 15:28:30|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1
1628695720000|2021-08-11 15:28:40|1344.3|1343.1|1344.1|1342.9|1344.3|1343.1|1343.9|1342.7|12
1628695730000|2021-08-11 15:28:50|1343.9|1342.7|1343.6|1342.4|1343.9|1342.7|1343.6|1342.4|49
1628695740000|2021-08-11 15:29:00|1343.7|1342.5|1343.1|1341.9|1343.7|1342.5|1343.1|1341.9|39
1628695750000|2021-08-11 15:29:10|1342.9|1341.7|1343.1|1341.9|1343.3|1342.1|1342.9|1341.7|24
1628695760000|2021-08-11 15:29:20|1342.9|1341.7|1343.4|1342.2|1343.4|1342.2|1342.9|1341.7|10
1628695770000|2021-08-11 15:29:30|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.2|1342|34
1628695780000|2021-08-11 15:29:40|1343.4|1342.2|1343.6|1342.4|1343.7|1342.5|1343.4|1342.2|10
1628695790000|2021-08-11 15:29:50|1343.4|1342.2|1343.9|1342.7|1343.9|1342.7|1343.4|1342.2|17
1628695800000|2021-08-11 15:30:00|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|15
1628695810000|2021-08-11 15:30:10|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|10
1628695820000|2021-08-11 15:30:20|1344.1|1342.9|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|43
1628695830000|2021-08-11 15:30:30|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|9
1628695840000|2021-08-11 15:30:40|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|4
1628695850000|2021-08-11 15:30:50|1344.1|1342.9|1343.8|1342.6|1344.1|1342.9|1343.8|1342.6|15
1628695860000|2021-08-11 15:31:00|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1
1628695870000|2021-08-11 15:31:10|1343.8|1342.6|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|6
1628695880000|2021-08-11 15:31:20|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|7
1628695890000|2021-08-11 15:31:30|1343.8|1342.6|1343.6|1342.4|1343.9|1342.7|1343.6|1342.4|7
1628695900000|2021-08-11 15:31:40|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|2
1628695910000|2021-08-11 15:31:50|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|10
1628695920000|2021-08-11 15:32:00|1343.7|1342.5|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|4
1628695930000|2021-08-11 15:32:10|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|3
1628695940000|2021-08-11 15:32:20|1343.9|1342.7|1345.1|1343.9|1345.1|1343.9|1343.9|1342.7|43
1628695950000|2021-08-11 15:32:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|7
1628695960000|2021-08-11 15:32:40|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|14
1628695970000|2021-08-11 15:32:50|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.7|1343.5|17
1628695980000|2021-08-11 15:33:00|1344.8|1343.6|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|9
1628695990000|2021-08-11 15:33:10|1344.6|1343.4|1344.9|1343.7|1344.9|1343.7|1344.6|1343.4|11
1628696000000|2021-08-11 15:33:20|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|11
1628696010000|2021-08-11 15:33:30|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|18
1628696020000|2021-08-11 15:33:40|1344.7|1343.5|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|6
1628696030000|2021-08-11 15:33:50|1344.8|1343.6|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|2
1628696040000|2021-08-11 15:34:00|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.7|1343.5|11
1628696050000|2021-08-11 15:34:10|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.6|1343.4|3
1628696060000|2021-08-11 15:34:20|1344.7|1343.5|1344.9|1343.7|1344.9|1343.7|1344.7|1343.5|6
1628696070000|2021-08-11 15:34:30|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1344.9|1343.7|4
1628696080000|2021-08-11 15:34:40|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1345.1|1343.9|12
1628696090000|2021-08-11 15:34:50|1345.3|1344.1|1345.1|1343.9|1345.3|1344.1|1344.9|1343.7|30
1628696100000|2021-08-11 15:35:00|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.1|1343.9|12
1628696110000|2021-08-11 15:35:10|1345.2|1344|1345.5|1344.3|1345.6|1344.4|1345.1|1343.9|13
1628696120000|2021-08-11 15:35:20|1345.4|1344.2|1345.6|1344.4|1345.6|1344.4|1345.3|1344.1|11
1628696130000|2021-08-11 15:35:30|||||||||7
1628696140000|2021-08-11 15:35:40|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|5
1628696150000|2021-08-11 15:35:50|1345.7|1344.5|1345.6|1344.4|1345.8|1344.6|1345.6|1344.4|4
1628696160000|2021-08-11 15:36:00|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|6
1628696170000|2021-08-11 15:36:10|1345.4|1344.2|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|12
1628696180000|2021-08-11 15:36:20|1345.5|1344.3|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|3
1628696190000|2021-08-11 15:36:30|1345.6|1344.4|1345.1|1343.9|1345.6|1344.4|1344.9|1343.7|6
1628696200000|2021-08-11 15:36:40|1344.9|1343.7|1344.9|1343.7|1345.1|1343.9|1344.9|1343.7|1
1628696210000|2021-08-11 15:36:50|1344.8|1343.6|1345.1|1343.9|1345.1|1343.9|1344.8|1343.6|4
1628696220000|2021-08-11 15:37:00|||||||||2
1628696230000|2021-08-11 15:37:10|||||||||1
1628696240000|2021-08-11 15:37:20|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1344.9|1343.7|7
1628696250000|2021-08-11 15:37:30|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1
1628696260000|2021-08-11 15:37:40|||||||||5
1628696270000|2021-08-11 15:37:50|1344.7|1343.5|1344.9|1343.7|1344.9|1343.7|1344.7|1343.5|7
1628696280000|2021-08-11 15:38:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|10
1628696290000|2021-08-11 15:38:10|||||||||4
1628696300000|2021-08-11 15:38:20|1345|1343.8|1344.9|1343.7|1345.1|1343.9|1344.9|1343.7|4
1628696310000|2021-08-11 15:38:30|||||||||3
1628696320000|2021-08-11 15:38:40|1345.1|1343.9|1345.1|1343.9|1345.2|1344|1345.1|1343.9|6
1628696330000|2021-08-11 15:38:50|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|10
1628696340000|2021-08-11 15:39:00|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|4
1628696350000|2021-08-11 15:39:10|1344.7|1343.5|1345.2|1344|1345.2|1344|1344.6|1343.4|11
1628696360000|2021-08-11 15:39:20|||||||||3
1628696370000|2021-08-11 15:39:30|1345.3|1344.1|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|12
1628696380000|2021-08-11 15:39:40|1345.2|1344|1345.1|1343.9|1345.2|1344|1345.1|1343.9|8
1628696390000|2021-08-11 15:39:50|1345.2|1344|1345.1|1343.9|1345.2|1344|1345.1|1343.9|6
1628696400000|2021-08-11 15:40:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.1|1343.9|1
1628696410000|2021-08-11 15:40:10|1345.1|1343.9|1344.6|1343.4|1345.1|1343.9|1344.6|1343.4|7
1628696420000|2021-08-11 15:40:20|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|0
1628696430000|2021-08-11 15:40:30|1344.7|1343.5|1344.2|1343|1344.7|1343.5|1344.2|1343|19
1628696440000|2021-08-11 15:40:40|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1344.2|1343|12
1628696450000|2021-08-11 15:40:50|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|7
1628696460000|2021-08-11 15:41:00|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|4
1628696470000|2021-08-11 15:41:10|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|4
1628696480000|2021-08-11 15:41:20|1344.5|1343.3|1344.6|1343.4|1344.6|1343.4|1344.4|1343.2|5
1628696490000|2021-08-11 15:41:30|1344.5|1343.3|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|2
1628696500000|2021-08-11 15:41:40|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|1
1628696510000|2021-08-11 15:41:50|1344.2|1343|1343.9|1342.7|1344.2|1343|1343.9|1342.7|19
1628696520000|2021-08-11 15:42:00|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|4
1628696530000|2021-08-11 15:42:10|1344.1|1342.9|1343.9|1342.7|1344.2|1343|1343.9|1342.7|12
1628696540000|2021-08-11 15:42:20|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|3
1628696550000|2021-08-11 15:42:30|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|117
1628696560000|2021-08-11 15:42:40|1344.1|1342.9|1344.1|1342.9|1344.2|1343|1344.1|1342.9|10
1628696570000|2021-08-11 15:42:50|1344.2|1343|1344.1|1342.9|1344.2|1343|1343.9|1342.7|24
1628696580000|2021-08-11 15:43:00|1344.2|1343|1343.9|1342.7|1344.2|1343|1343.9|1342.7|8
1628696590000|2021-08-11 15:43:10|1344.1|1342.9|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|11
1628696600000|2021-08-11 15:43:20|||||||||2
1628696610000|2021-08-11 15:43:30|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|27
1628696620000|2021-08-11 15:43:40|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|30
1628696630000|2021-08-11 15:43:50|1344.7|1343.5|1344.3|1343.1|1344.7|1343.5|1344.2|1343|31
1628696640000|2021-08-11 15:44:00|1344.4|1343.2|1344.2|1343|1344.4|1343.2|1344.2|1343|13
1628696650000|2021-08-11 15:44:10|1344.1|1342.9|1344.1|1342.9|1344.2|1343|1344.1|1342.9|11
1628696660000|2021-08-11 15:44:20|1344.2|1343|1344.1|1342.9|1344.2|1343|1344.1|1342.9|6
1628696670000|2021-08-11 15:44:30|1344.2|1343|1344.4|1343.2|1344.7|1343.5|1344.2|1343|19
1628696680000|2021-08-11 15:44:40|1344.6|1343.4|1344.7|1343.5|1344.7|1343.5|1344.6|1343.4|5
1628696690000|2021-08-11 15:44:50|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|6
1628696700000|2021-08-11 15:45:00|1344.6|1343.4|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|8
1628696710000|2021-08-11 15:45:10|1344.4|1343.2|1344.4|1343.2|1344.6|1343.4|1344.4|1343.2|3
1628696720000|2021-08-11 15:45:20|1344.6|1343.4|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|5
1628696730000|2021-08-11 15:45:30|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|2
1628696740000|2021-08-11 15:45:40|1344.6|1343.4|1344.4|1343.2|1344.7|1343.5|1344.4|1343.2|120
1628696760000|2021-08-11 15:46:00|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|30
1628696770000|2021-08-11 15:46:10|||||||||1
1628696780000|2021-08-11 15:46:20|1344.4|1343.2|1344.6|1343.4|1344.7|1343.5|1344.4|1343.2|7
1628696790000|2021-08-11 15:46:30|1344.7|1343.5|1344.4|1343.2|1344.7|1343.5|1344.4|1343.2|5
1628696800000|2021-08-11 15:46:40|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|11
1628696810000|2021-08-11 15:46:50|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|2
1628696820000|2021-08-11 15:47:00|1343.9|1342.7|1344.2|1343|1344.4|1343.2|1343.9|1342.7|24
1628696830000|2021-08-11 15:47:10|||||||||1
1628696840000|2021-08-11 15:47:20|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|6
1628696850000|2021-08-11 15:47:30|1344.4|1343.2|1344.2|1343|1344.7|1343.5|1344.2|1343|145
1628696860000|2021-08-11 15:47:40|||||||||1
1628696870000|2021-08-11 15:47:50|||||||||1
1628696880000|2021-08-11 15:48:00|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1344.2|1343|19
1628696890000|2021-08-11 15:48:10|||||||||1
1628696900000|2021-08-11 15:48:20|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|8
1628696910000|2021-08-11 15:48:30|1344.7|1343.5|1344.9|1343.7|1344.9|1343.7|1344.4|1343.2|6
1628696920000|2021-08-11 15:48:40|1344.7|1343.5|1344.9|1343.7|1344.9|1343.7|1344.7|1343.5|29
1628696930000|2021-08-11 15:48:50|1344.8|1343.6|1345.1|1343.9|1345.1|1343.9|1344.8|1343.6|29
1628696940000|2021-08-11 15:49:00|1345.2|1344|1344.9|1343.7|1345.2|1344|1344.9|1343.7|52
1628696950000|2021-08-11 15:49:10|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|4
1628696960000|2021-08-11 15:49:20|1344.9|1343.7|1345.2|1344|1345.2|1344|1344.9|1343.7|107
1628696970000|2021-08-11 15:49:30|1344.9|1343.7|1344.9|1343.7|1345.2|1344|1344.9|1343.7|10
1628696980000|2021-08-11 15:49:40|1345.1|1343.9|1344.9|1343.7|1345.1|1343.9|1344.9|1343.7|15
1628696990000|2021-08-11 15:49:50|||||||||4
1628697010000|2021-08-11 15:50:10|1344.7|1343.5|1344.9|1343.7|1344.9|1343.7|1344.7|1343.5|5
1628697020000|2021-08-11 15:50:20|||||||||5
1628697030000|2021-08-11 15:50:30|||||||||3
1628697040000|2021-08-11 15:50:40|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|11
1628697050000|2021-08-11 15:50:50|1345.2|1344|1344.9|1343.7|1345.2|1344|1344.9|1343.7|16
1628697060000|2021-08-11 15:51:00|||||||||6
1628697070000|2021-08-11 15:51:10|1345.1|1343.9|1345.2|1344|1345.2|1344|1345.1|1343.9|37
1628697080000|2021-08-11 15:51:20|1345.1|1343.9|1345.2|1344|1345.2|1344|1344.9|1343.7|17
1628697090000|2021-08-11 15:51:30|1345.4|1344.2|1345.2|1344|1345.4|1344.2|1345.2|1344|20
1628697100000|2021-08-11 15:51:40|1345|1343.8|1344.6|1343.4|1345|1343.8|1344.6|1343.4|28
1628697110000|2021-08-11 15:51:50|1344.4|1343.2|1344.4|1343.2|1344.6|1343.4|1344.4|1343.2|14
1628697120000|2021-08-11 15:52:00|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|5
1628697130000|2021-08-11 15:52:10|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1344.2|1343|7
1628697140000|2021-08-11 15:52:20|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|15
1628697150000|2021-08-11 15:52:30|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|8
1628697160000|2021-08-11 15:52:40|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1344|1342.8|6
1628697170000|2021-08-11 15:52:50|1344|1342.8|1344.2|1343|1344.2|1343|1344|1342.8|1
1628697180000|2021-08-11 15:53:00|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|5
1628697190000|2021-08-11 15:53:10|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1628697200000|2021-08-11 15:53:20|1344.1|1342.9|1344.3|1343.1|1344.3|1343.1|1344.1|1342.9|23
1628697210000|2021-08-11 15:53:30|1344.2|1343|1343.7|1342.5|1344.2|1343|1343.7|1342.5|24
1628697220000|2021-08-11 15:53:40|1343.8|1342.6|1343.8|1342.6|1343.9|1342.7|1343.7|1342.5|8
1628697230000|2021-08-11 15:53:50|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|2
1628697250000|2021-08-11 15:54:10|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|4
1628697260000|2021-08-11 15:54:20|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|4
1628697270000|2021-08-11 15:54:30|1343.8|1342.6|1343.8|1342.6|1343.9|1342.7|1343.7|1342.5|12
1628697280000|2021-08-11 15:54:40|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1
1628697290000|2021-08-11 15:54:50|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|8
1628697300000|2021-08-11 15:55:00|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|3
1628697310000|2021-08-11 15:55:10|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|26
1628697320000|2021-08-11 15:55:20|||||||||2
1628697330000|2021-08-11 15:55:30|||||||||2
1628697350000|2021-08-11 15:55:50|||||||||4
1628697360000|2021-08-11 15:56:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|17
1628697370000|2021-08-11 15:56:10|1343.1|1341.9|1343.2|1342|1343.2|1342|1343.1|1341.9|3
1628697380000|2021-08-11 15:56:20|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|26
1628697390000|2021-08-11 15:56:30|1342.4|1341.2|1342.6|1341.4|1342.8|1341.6|1342.3|1341.1|54
1628697400000|2021-08-11 15:56:40|1342.7|1341.5|1342.7|1341.5|1342.9|1341.7|1342.7|1341.5|45
1628697410000|2021-08-11 15:56:50|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.6|1341.4|11
1628697420000|2021-08-11 15:57:00|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|24
1628697430000|2021-08-11 15:57:10|1342.8|1341.6|1342.6|1341.4|1342.8|1341.6|1342.6|1341.4|16
1628697440000|2021-08-11 15:57:20|1342.7|1341.5|1342.9|1341.7|1343.1|1341.9|1342.6|1341.4|13
1628697450000|2021-08-11 15:57:30|||||||||2
1628697460000|2021-08-11 15:57:40|||||||||11
1628697470000|2021-08-11 15:57:50|||||||||8
1628697480000|2021-08-11 15:58:00|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|24
1628697490000|2021-08-11 15:58:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|9
1628697500000|2021-08-11 15:58:20|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1342.9|1341.7|18
1628697510000|2021-08-11 15:58:30|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|37
1628697520000|2021-08-11 15:58:40|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1342.9|1341.7|31
1628697530000|2021-08-11 15:58:50|1342.9|1341.7|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|30
1628697540000|2021-08-11 15:59:00|1343|1341.8|1343.1|1341.9|1343.1|1341.9|1342.9|1341.7|4
1628697550000|2021-08-11 15:59:10|1343.2|1342|1343.2|1342|1343.2|1342|1343.1|1341.9|18
1628697560000|2021-08-11 15:59:20|||||||||39
1628697570000|2021-08-11 15:59:30|1343.4|1342.2|1343.2|1342|1343.4|1342.2|1343.2|1342|33
1628697580000|2021-08-11 15:59:40|||||||||3
1628697590000|2021-08-11 15:59:50|1342.9|1341.7|1343.2|1342|1343.2|1342|1342.9|1341.7|26
1628697600000|2021-08-11 16:00:00|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|12
1628697610000|2021-08-11 16:00:10|||||||||6
1628697620000|2021-08-11 16:00:20|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|9
1628697630000|2021-08-11 16:00:30|||||||||2
1628697640000|2021-08-11 16:00:40|1343.2|1342|1342.9|1341.7|1343.2|1342|1342.9|1341.7|9
1628697650000|2021-08-11 16:00:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|20
1628697660000|2021-08-11 16:01:00|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.4|1341.2|19
1628697670000|2021-08-11 16:01:10|1342.5|1341.3|1342.5|1341.3|1342.6|1341.4|1342.4|1341.2|21
1628697680000|2021-08-11 16:01:20|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|22
1628697700000|2021-08-11 16:01:40|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|37
1628697710000|2021-08-11 16:01:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|9
1628697720000|2021-08-11 16:02:00|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|66
1628697730000|2021-08-11 16:02:10|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|19
1628697740000|2021-08-11 16:02:20|||||||||28
1628697750000|2021-08-11 16:02:30|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|16
1628697760000|2021-08-11 16:02:40|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|1
1628697770000|2021-08-11 16:02:50|1341.7|1340.5|1341.7|1340.5|1341.9|1340.7|1341.6|1340.4|66
1628697780000|2021-08-11 16:03:00|1341.9|1340.7|1341.7|1340.5|1341.9|1340.7|1341.7|1340.5|11
1628697790000|2021-08-11 16:03:10|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|22
1628697800000|2021-08-11 16:03:20|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|3
1628697810000|2021-08-11 16:03:30|||||||||2
1628697820000|2021-08-11 16:03:40|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|3
1628697830000|2021-08-11 16:03:50|1342.2|1341|1342.4|1341.2|1342.4|1341.2|1342.2|1341|13
1628697840000|2021-08-11 16:04:00|1342.9|1341.7|1342.7|1341.5|1342.9|1341.7|1342.7|1341.5|38
1628697850000|2021-08-11 16:04:10|1342.9|1341.7|1342.7|1341.5|1342.9|1341.7|1342.7|1341.5|18
1628697860000|2021-08-11 16:04:20|1342.6|1341.4|1342.5|1341.3|1342.6|1341.4|1342.4|1341.2|31
1628697870000|2021-08-11 16:04:30|1342.4|1341.2|1342.6|1341.4|1342.6|1341.4|1342.4|1341.2|8
1628697880000|2021-08-11 16:04:40|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|19
1628697900000|2021-08-11 16:05:00|1342.7|1341.5|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|107
1628697910000|2021-08-11 16:05:10|1342.6|1341.4|1342.8|1341.6|1342.9|1341.7|1342.6|1341.4|139
1628697920000|2021-08-11 16:05:20|1342.7|1341.5|1342.7|1341.5|1342.9|1341.7|1342.7|1341.5|55
1628697930000|2021-08-11 16:05:30|||||||||2
1628697940000|2021-08-11 16:05:40|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.7|1341.5|18
1628697950000|2021-08-11 16:05:50|1342.7|1341.5|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|20
1628697960000|2021-08-11 16:06:00|||||||||7
1628697970000|2021-08-11 16:06:10|||||||||1
1628697980000|2021-08-11 16:06:20|1342.7|1341.5|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|13
1628697990000|2021-08-11 16:06:30|||||||||4
1628698000000|2021-08-11 16:06:40|||||||||9
1628698010000|2021-08-11 16:06:50|||||||||2
1628698030000|2021-08-11 16:07:10|||||||||1
1628698060000|2021-08-11 16:07:40|1342.7|1341.5|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|24
1628698080000|2021-08-11 16:08:00|1342.9|1341.7|1343.1|1341.9|1343.2|1342|1342.9|1341.7|29
1628698090000|2021-08-11 16:08:10|1342.9|1341.7|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|2
1628698100000|2021-08-11 16:08:20|1343.1|1341.9|1343.1|1341.9|1343.2|1342|1342.9|1341.7|1
1628698110000|2021-08-11 16:08:30|1343.2|1342|1343.2|1342|1343.3|1342.1|1343.2|1342|3
1628698120000|2021-08-11 16:08:40|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.2|1342|6
1628698130000|2021-08-11 16:08:50|||||||||2
1628698140000|2021-08-11 16:09:00|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|16
1628698150000|2021-08-11 16:09:10|||||||||2
1628698160000|2021-08-11 16:09:20|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|2
1628698180000|2021-08-11 16:09:40|||||||||1
1628698190000|2021-08-11 16:09:50|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|8
1628698200000|2021-08-11 16:10:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|4
1628698210000|2021-08-11 16:10:10|1343.1|1341.9|1343.4|1342.2|1343.4|1342.2|1343.1|1341.9|16
1628698220000|2021-08-11 16:10:20|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|15
1628698230000|2021-08-11 16:10:30|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|16
1628698240000|2021-08-11 16:10:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|6
1628698250000|2021-08-11 16:10:50|||||||||1
1628698260000|2021-08-11 16:11:00|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|7
1628698270000|2021-08-11 16:11:10|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|14
1628698280000|2021-08-11 16:11:20|||||||||2
1628698290000|2021-08-11 16:11:30|||||||||2
1628698300000|2021-08-11 16:11:40|||||||||7
1628698310000|2021-08-11 16:11:50|1343.2|1342|1343.2|1342|1343.2|1342|1343.1|1341.9|24
1628698320000|2021-08-11 16:12:00|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|17
1628698330000|2021-08-11 16:12:10|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|15
1628698340000|2021-08-11 16:12:20|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|4
1628698350000|2021-08-11 16:12:30|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343|1341.8|9
1628698360000|2021-08-11 16:12:40|1343|1341.8|1343.1|1341.9|1343.1|1341.9|1342.9|1341.7|9
1628698380000|2021-08-11 16:13:00|||||||||2
1628698390000|2021-08-11 16:13:10|1342.9|1341.7|1343.2|1342|1343.2|1342|1342.9|1341.7|9
1628698400000|2021-08-11 16:13:20|1343.1|1341.9|1343.2|1342|1343.2|1342|1343.1|1341.9|15
1628698410000|2021-08-11 16:13:30|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1
1628698420000|2021-08-11 16:13:40|||||||||44
1628698430000|2021-08-11 16:13:50|1343|1341.8|1343.1|1341.9|1343.1|1341.9|1343|1341.8|6
1628698440000|2021-08-11 16:14:00|1342.9|1341.7|1343.2|1342|1343.2|1342|1342.9|1341.7|4
1628698450000|2021-08-11 16:14:10|1343.4|1342.2|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|20
1628698460000|2021-08-11 16:14:20|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|5
1628698470000|2021-08-11 16:14:30|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|10
1628698480000|2021-08-11 16:14:40|||||||||14
1628698500000|2021-08-11 16:15:00|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|20
1628698510000|2021-08-11 16:15:10|1344.1|1342.9|1343.9|1342.7|1344.1|1342.9|1343.8|1342.6|18
1628698520000|2021-08-11 16:15:20|1343.8|1342.6|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|2
1628698530000|2021-08-11 16:15:30|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|16
1628698540000|2021-08-11 16:15:40|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|2
1628698550000|2021-08-11 16:15:50|||||||||4
1628698560000|2021-08-11 16:16:00|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|1
1628698580000|2021-08-11 16:16:20|||||||||2
1628698590000|2021-08-11 16:16:30|||||||||5
1628698610000|2021-08-11 16:16:50|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|15
1628698620000|2021-08-11 16:17:00|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1628698630000|2021-08-11 16:17:10|||||||||1
1628698640000|2021-08-11 16:17:20|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|0
1628698650000|2021-08-11 16:17:30|||||||||4
1628698660000|2021-08-11 16:17:40|1343.8|1342.6|1344.1|1342.9|1344.1|1342.9|1343.8|1342.6|5
1628698670000|2021-08-11 16:17:50|||||||||6
1628698680000|2021-08-11 16:18:00|1344.3|1343.1|1344.1|1342.9|1344.4|1343.2|1344.1|1342.9|114
1628698690000|2021-08-11 16:18:10|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.1|1342.9|15
1628698700000|2021-08-11 16:18:20|1344.2|1343|1344.8|1343.6|1344.8|1343.6|1344.1|1342.9|55
1628698710000|2021-08-11 16:18:30|1344.6|1343.4|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|9
1628698720000|2021-08-11 16:18:40|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|6
1628698730000|2021-08-11 16:18:50|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|17
1628698740000|2021-08-11 16:19:00|1344.8|1343.6|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|3
1628698750000|2021-08-11 16:19:10|||||||||3
1628698760000|2021-08-11 16:19:20|||||||||9
1628698770000|2021-08-11 16:19:30|1344.5|1343.3|1344.8|1343.6|1344.8|1343.6|1344.5|1343.3|18
1628698780000|2021-08-11 16:19:40|1344.9|1343.7|1345.1|1343.9|1345.1|1343.9|1344.8|1343.6|26
1628698790000|2021-08-11 16:19:50|1344.9|1343.7|1345.1|1343.9|1345.1|1343.9|1344.7|1343.5|47
1628698800000|2021-08-11 16:20:00|||||||||105
1628698810000|2021-08-11 16:20:10|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.8|1343.6|26
1628698820000|2021-08-11 16:20:20|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|2
1628698830000|2021-08-11 16:20:30|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|8
1628698840000|2021-08-11 16:20:40|1345.3|1344.1|1345.1|1343.9|1345.3|1344.1|1345.1|1343.9|24
1628698850000|2021-08-11 16:20:50|1345.3|1344.1|1345.5|1344.3|1345.5|1344.3|1345.2|1344|29
1628698860000|2021-08-11 16:21:00|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|31
1628698870000|2021-08-11 16:21:10|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|4
1628698880000|2021-08-11 16:21:20|||||||||2
1628698890000|2021-08-11 16:21:30|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|10
1628698900000|2021-08-11 16:21:40|||||||||1
1628698910000|2021-08-11 16:21:50|1345.4|1344.2|1345.6|1344.4|1345.6|1344.4|1345.4|1344.2|7
1628698920000|2021-08-11 16:22:00|1345.7|1344.5|1345.6|1344.4|1345.7|1344.5|1345.6|1344.4|17
1628698930000|2021-08-11 16:22:10|1345.7|1344.5|1345.6|1344.4|1345.7|1344.5|1345.6|1344.4|11
1628698940000|2021-08-11 16:22:20|||||||||6
1628698950000|2021-08-11 16:22:30|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|14
1628698960000|2021-08-11 16:22:40|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|23
1628698970000|2021-08-11 16:22:50|1345.6|1344.4|1345.4|1344.2|1345.6|1344.4|1345.4|1344.2|4
1628698980000|2021-08-11 16:23:00|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|12
1628698990000|2021-08-11 16:23:10|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|11
1628699000000|2021-08-11 16:23:20|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|12
1628699010000|2021-08-11 16:23:30|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|6
1628699020000|2021-08-11 16:23:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|2
1628699030000|2021-08-11 16:23:50|||||||||1
1628699040000|2021-08-11 16:24:00|1345.4|1344.2|1345.1|1343.9|1345.4|1344.2|1345.1|1343.9|8
1628699060000|2021-08-11 16:24:20|||||||||1
1628699070000|2021-08-11 16:24:30|||||||||1
1628699080000|2021-08-11 16:24:40|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|9
1628699090000|2021-08-11 16:24:50|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|7
1628699100000|2021-08-11 16:25:00|1344.9|1343.7|1344.4|1343.2|1344.9|1343.7|1344.4|1343.2|17
1628699110000|2021-08-11 16:25:10|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|17
1628699120000|2021-08-11 16:25:20|||||||||2
1628699130000|2021-08-11 16:25:30|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|21
1628699140000|2021-08-11 16:25:40|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|21
1628699150000|2021-08-11 16:25:50|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|2
1628699160000|2021-08-11 16:26:00|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|10
1628699170000|2021-08-11 16:26:10|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.6|1342.4|3
1628699180000|2021-08-11 16:26:20|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|4
1628699190000|2021-08-11 16:26:30|||||||||2
1628699200000|2021-08-11 16:26:40|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|0
1628699210000|2021-08-11 16:26:50|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1344|1342.8|8
1628699220000|2021-08-11 16:27:00|1344|1342.8|1344|1342.8|1344.1|1342.9|1344|1342.8|6
1628699230000|2021-08-11 16:27:10|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344|1342.8|2
1628699250000|2021-08-11 16:27:30|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|4
1628699260000|2021-08-11 16:27:40|1344.1|1342.9|1343.8|1342.6|1344.1|1342.9|1343.8|1342.6|2
1628699270000|2021-08-11 16:27:50|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.8|1342.6|8
1628699280000|2021-08-11 16:28:00|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|6
1628699290000|2021-08-11 16:28:10|1343.8|1342.6|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|2
1628699300000|2021-08-11 16:28:20|||||||||6
1628699310000|2021-08-11 16:28:30|||||||||1
1628699320000|2021-08-11 16:28:40|1343.5|1342.3|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|16
1628699330000|2021-08-11 16:28:50|||||||||5
1628699350000|2021-08-11 16:29:10|||||||||7
1628699360000|2021-08-11 16:29:20|||||||||14
1628699380000|2021-08-11 16:29:40|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|7
1628699390000|2021-08-11 16:29:50|1343.7|1342.5|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|6
1628699400000|2021-08-11 16:30:00|1343.7|1342.5|1343.4|1342.2|1343.8|1342.6|1343.4|1342.2|14
1628699410000|2021-08-11 16:30:10|||||||||2
1628699420000|2021-08-11 16:30:20|1343.3|1342.1|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|1
1628699430000|2021-08-11 16:30:30|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|1
1628699450000|2021-08-11 16:30:50|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|9
1628699460000|2021-08-11 16:31:00|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|15
1628699470000|2021-08-11 16:31:10|1342.1|1340.9|1342.3|1341.1|1342.4|1341.2|1342.1|1340.9|54
1628699480000|2021-08-11 16:31:20|1342.1|1340.9|1342.1|1340.9|1342.2|1341|1342.1|1340.9|16
1628699490000|2021-08-11 16:31:30|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.8|1340.6|63
1628699500000|2021-08-11 16:31:40|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|17
1628699510000|2021-08-11 16:31:50|1341.9|1340.7|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|20
1628699520000|2021-08-11 16:32:00|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|9
1628699530000|2021-08-11 16:32:10|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|4
1628699540000|2021-08-11 16:32:20|||||||||2
1628699560000|2021-08-11 16:32:40|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|22
1628699570000|2021-08-11 16:32:50|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|15
1628699580000|2021-08-11 16:33:00|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|14
1628699590000|2021-08-11 16:33:10|||||||||1
1628699600000|2021-08-11 16:33:20|1342.6|1341.4|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|8
1628699610000|2021-08-11 16:33:30|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|8
1628699620000|2021-08-11 16:33:40|1342.3|1341.1|1342.2|1341|1342.3|1341.1|1342.1|1340.9|30
1628699630000|2021-08-11 16:33:50|1342.1|1340.9|1342.2|1341|1342.2|1341|1342.1|1340.9|9
1628699640000|2021-08-11 16:34:00|1342.1|1340.9|1342.6|1341.4|1342.6|1341.4|1342.1|1340.9|9
1628699650000|2021-08-11 16:34:10|1342.5|1341.3|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|4
1628699660000|2021-08-11 16:34:20|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.1|1340.9|11
1628699670000|2021-08-11 16:34:30|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|1
1628699680000|2021-08-11 16:34:40|||||||||10
1628699690000|2021-08-11 16:34:50|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|1
1628699700000|2021-08-11 16:35:00|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|8
1628699710000|2021-08-11 16:35:10|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|2
1628699730000|2021-08-11 16:35:30|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|26
1628699740000|2021-08-11 16:35:40|||||||||1
1628699750000|2021-08-11 16:35:50|1342.6|1341.4|1342.6|1341.4|1342.8|1341.6|1342.6|1341.4|20
1628699760000|2021-08-11 16:36:00|||||||||1
1628699770000|2021-08-11 16:36:10|1342.8|1341.6|1342.6|1341.4|1342.9|1341.7|1342.6|1341.4|10
1628699780000|2021-08-11 16:36:20|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|5
1628699790000|2021-08-11 16:36:30|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1628699800000|2021-08-11 16:36:40|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|0
1628699810000|2021-08-11 16:36:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|3
1628699820000|2021-08-11 16:37:00|1342.8|1341.6|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|4
1628699830000|2021-08-11 16:37:10|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.6|1341.4|9
1628699840000|2021-08-11 16:37:20|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|9
1628699850000|2021-08-11 16:37:30|||||||||2
1628699860000|2021-08-11 16:37:40|1343|1341.8|1343.5|1342.3|1343.5|1342.3|1343|1341.8|28
1628699880000|2021-08-11 16:38:00|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|4
1628699890000|2021-08-11 16:38:10|1343.5|1342.3|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|10
1628699900000|2021-08-11 16:38:20|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1
1628699910000|2021-08-11 16:38:30|||||||||1
1628699920000|2021-08-11 16:38:40|||||||||1
1628699930000|2021-08-11 16:38:50|||||||||1
1628699940000|2021-08-11 16:39:00|||||||||10
1628699950000|2021-08-11 16:39:10|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|31
1628699960000|2021-08-11 16:39:20|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|9
1628699970000|2021-08-11 16:39:30|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1
1628699980000|2021-08-11 16:39:40|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|0
1628699990000|2021-08-11 16:39:50|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|4
1628700000000|2021-08-11 16:40:00|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|2
1628700010000|2021-08-11 16:40:10|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|4
1628700020000|2021-08-11 16:40:20|1343.5|1342.3|1343.3|1342.1|1343.6|1342.4|1343.3|1342.1|15
1628700030000|2021-08-11 16:40:30|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1
1628700040000|2021-08-11 16:40:40|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.1|1341.9|10
1628700050000|2021-08-11 16:40:50|||||||||3
1628700060000|2021-08-11 16:41:00|||||||||7
1628700070000|2021-08-11 16:41:10|||||||||1
1628700080000|2021-08-11 16:41:20|1343.4|1342.2|1343.1|1341.9|1343.4|1342.2|1343.1|1341.9|7
1628700090000|2021-08-11 16:41:30|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|7
1628700100000|2021-08-11 16:41:40|1342.7|1341.5|1343.1|1341.9|1343.1|1341.9|1342.7|1341.5|8
1628700110000|2021-08-11 16:41:50|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|21
1628700120000|2021-08-11 16:42:00|||||||||1
1628700130000|2021-08-11 16:42:10|||||||||1
1628700160000|2021-08-11 16:42:40|1342.9|1341.7|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|16
1628700170000|2021-08-11 16:42:50|||||||||2
1628700180000|2021-08-11 16:43:00|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|13
1628700190000|2021-08-11 16:43:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1628700200000|2021-08-11 16:43:20|1343|1341.8|1342.8|1341.6|1343|1341.8|1342.8|1341.6|14
1628700210000|2021-08-11 16:43:30|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|16
1628700230000|2021-08-11 16:43:50|||||||||2
1628700240000|2021-08-11 16:44:00|||||||||31
1628700250000|2021-08-11 16:44:10|1342.7|1341.5|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|4
1628700260000|2021-08-11 16:44:20|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|2
1628700280000|2021-08-11 16:44:40|1342.6|1341.4|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|3
1628700290000|2021-08-11 16:44:50|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|298
1628700300000|2021-08-11 16:45:00|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|19
1628700310000|2021-08-11 16:45:10|||||||||2
1628700320000|2021-08-11 16:45:20|1342.6|1341.4|1342.3|1341.1|1342.6|1341.4|1342.3|1341.1|34
1628700330000|2021-08-11 16:45:30|1342.1|1340.9|1342.1|1340.9|1342.2|1341|1342.1|1340.9|6
1628700340000|2021-08-11 16:45:40|1342.2|1341|1342|1340.8|1342.3|1341.1|1342|1340.8|100
1628700350000|2021-08-11 16:45:50|||||||||5
1628700360000|2021-08-11 16:46:00|1342.2|1341|1342.4|1341.2|1342.5|1341.3|1342.2|1341|30
1628700370000|2021-08-11 16:46:10|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.3|1341.1|28
1628700380000|2021-08-11 16:46:20|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|7
1628700390000|2021-08-11 16:46:30|||||||||2
1628700400000|2021-08-11 16:46:40|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|17
1628700410000|2021-08-11 16:46:50|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1
1628700420000|2021-08-11 16:47:00|||||||||4
1628700430000|2021-08-11 16:47:10|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|1
1628700440000|2021-08-11 16:47:20|||||||||5
1628700450000|2021-08-11 16:47:30|||||||||1
1628700460000|2021-08-11 16:47:40|1343.2|1342|1343.1|1341.9|1343.2|1342|1343|1341.8|16
1628700470000|2021-08-11 16:47:50|1343|1341.8|1343|1341.8|1343.2|1342|1343|1341.8|6
1628700480000|2021-08-11 16:48:00|1343.2|1342|1342.5|1341.3|1343.2|1342|1342.5|1341.3|7
1628700490000|2021-08-11 16:48:10|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.5|1341.3|46
1628700500000|2021-08-11 16:48:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|16
1628700510000|2021-08-11 16:48:30|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|35
1628700520000|2021-08-11 16:48:40|1343|1341.8|1343.5|1342.3|1343.6|1342.4|1343|1341.8|2
1628700530000|2021-08-11 16:48:50|||||||||21
1628700540000|2021-08-11 16:49:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|23
1628700550000|2021-08-11 16:49:10|||||||||6
1628700560000|2021-08-11 16:49:20|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|32
1628700570000|2021-08-11 16:49:30|||||||||2
1628700580000|2021-08-11 16:49:40|1344.2|1343|1344.4|1343.2|1344.4|1343.2|1344.2|1343|10
1628700590000|2021-08-11 16:49:50|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|3
1628700600000|2021-08-11 16:50:00|||||||||1
1628700620000|2021-08-11 16:50:20|1344.5|1343.3|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|21
1628700630000|2021-08-11 16:50:30|1344.5|1343.3|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|9
1628700640000|2021-08-11 16:50:40|||||||||1
1628700650000|2021-08-11 16:50:50|||||||||6
1628700660000|2021-08-11 16:51:00|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|6
1628700670000|2021-08-11 16:51:10|||||||||12
1628700680000|2021-08-11 16:51:20|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|45
1628700690000|2021-08-11 16:51:30|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|1
1628700700000|2021-08-11 16:51:40|1345.2|1344|1345.3|1344.1|1345.5|1344.3|1345|1343.8|93
1628700710000|2021-08-11 16:51:50|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.2|1344|9
1628700720000|2021-08-11 16:52:00|||||||||1
1628700730000|2021-08-11 16:52:10|1345.1|1343.9|1345.1|1343.9|1345.2|1344|1345|1343.8|15
1628700740000|2021-08-11 16:52:20|1345|1343.8|1345|1343.8|1345.1|1343.9|1345|1343.8|4
1628700750000|2021-08-11 16:52:30|1345.1|1343.9|1345|1343.8|1345.1|1343.9|1345|1343.8|4
1628700760000|2021-08-11 16:52:40|1345.2|1344|1345.1|1343.9|1345.3|1344.1|1345|1343.8|19
1628700770000|2021-08-11 16:52:50|1345|1343.8|1345.3|1344.1|1345.3|1344.1|1345|1343.8|3
1628700780000|2021-08-11 16:53:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.1|1343.9|4
1628700790000|2021-08-11 16:53:10|1345.3|1344.1|1345.1|1343.9|1345.3|1344.1|1345.1|1343.9|9
1628700800000|2021-08-11 16:53:20|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.8|1343.6|13
1628700810000|2021-08-11 16:53:30|1344.7|1343.5|1345|1343.8|1345|1343.8|1344.7|1343.5|8
1628700820000|2021-08-11 16:53:40|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|41
1628700830000|2021-08-11 16:53:50|1345|1343.8|1344.8|1343.6|1345|1343.8|1344.8|1343.6|8
1628700840000|2021-08-11 16:54:00|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|14
1628700850000|2021-08-11 16:54:10|||||||||4
1628700860000|2021-08-11 16:54:20|||||||||1
1628700870000|2021-08-11 16:54:30|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|9
1628700880000|2021-08-11 16:54:40|1344.9|1343.7|1344.8|1343.6|1345|1343.8|1344.8|1343.6|28
1628700890000|2021-08-11 16:54:50|||||||||29
1628700900000|2021-08-11 16:55:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|6
1628700910000|2021-08-11 16:55:10|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|2
1628700920000|2021-08-11 16:55:20|1344.8|1343.6|1344.9|1343.7|1345|1343.8|1344.7|1343.5|6
1628700930000|2021-08-11 16:55:30|1345|1343.8|1345|1343.8|1345|1343.8|1344.8|1343.6|11
1628700940000|2021-08-11 16:55:40|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|4
1628700950000|2021-08-11 16:55:50|||||||||3
1628700960000|2021-08-11 16:56:00|1344.7|1343.5|1344.5|1343.3|1344.7|1343.5|1344.5|1343.3|16
1628700970000|2021-08-11 16:56:10|1344.4|1343.2|1344.2|1343|1344.4|1343.2|1344.2|1343|7
1628700980000|2021-08-11 16:56:20|||||||||103
1628700990000|2021-08-11 16:56:30|1344|1342.8|1344.2|1343|1344.2|1343|1344|1342.8|66
1628701000000|2021-08-11 16:56:40|||||||||44
1628701010000|2021-08-11 16:56:50|||||||||4
1628701020000|2021-08-11 16:57:00|1344.3|1343.1|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|22
1628701030000|2021-08-11 16:57:10|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|7
1628701040000|2021-08-11 16:57:20|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|5
1628701050000|2021-08-11 16:57:30|1344.5|1343.3|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|32
1628701060000|2021-08-11 16:57:40|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|38
1628701070000|2021-08-11 16:57:50|||||||||11
1628701080000|2021-08-11 16:58:00|||||||||5
1628701090000|2021-08-11 16:58:10|||||||||2
1628701100000|2021-08-11 16:58:20|||||||||2
1628701110000|2021-08-11 16:58:30|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|25
1628701120000|2021-08-11 16:58:40|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|7
1628701130000|2021-08-11 16:58:50|1344.3|1343.1|1344.2|1343|1344.3|1343.1|1344.2|1343|4
1628701140000|2021-08-11 16:59:00|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.2|1343|9
1628701150000|2021-08-11 16:59:10|||||||||2
1628701160000|2021-08-11 16:59:20|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.4|1343.2|6
1628701170000|2021-08-11 16:59:30|1344.7|1343.5|1345|1343.8|1345|1343.8|1344.7|1343.5|61
1628701180000|2021-08-11 16:59:40|||||||||2
1628701190000|2021-08-11 16:59:50|||||||||1
1628701200000|2021-08-11 17:00:00|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|5
1628701210000|2021-08-11 17:00:10|||||||||4
1628701230000|2021-08-11 17:00:30|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|29
1628701240000|2021-08-11 17:00:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|21
1628701250000|2021-08-11 17:00:50|||||||||4
1628701260000|2021-08-11 17:01:00|||||||||14
1628701270000|2021-08-11 17:01:10|1345.5|1344.3|1345.3|1344.1|1345.5|1344.3|1345.3|1344.1|5
1628701280000|2021-08-11 17:01:20|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|16
1628701290000|2021-08-11 17:01:30|1345.6|1344.4|1345.8|1344.6|1345.8|1344.6|1345.5|1344.3|7
1628701300000|2021-08-11 17:01:40|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|22
1628701310000|2021-08-11 17:01:50|||||||||2
1628701320000|2021-08-11 17:02:00|1345.3|1344.1|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|28
1628701330000|2021-08-11 17:02:10|1345.7|1344.5|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|7
1628701340000|2021-08-11 17:02:20|1345.6|1344.4|1345.7|1344.5|1345.8|1344.6|1345.6|1344.4|7
1628701350000|2021-08-11 17:02:30|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|14
1628701360000|2021-08-11 17:02:40|||||||||3
1628701370000|2021-08-11 17:02:50|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|6
1628701380000|2021-08-11 17:03:00|1346|1344.8|1345.8|1344.6|1346|1344.8|1345.8|1344.6|15
1628701390000|2021-08-11 17:03:10|1345.6|1344.4|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|11
1628701400000|2021-08-11 17:03:20|||||||||1
1628701410000|2021-08-11 17:03:30|||||||||5
1628701420000|2021-08-11 17:03:40|||||||||46
1628701430000|2021-08-11 17:03:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|4
1628701440000|2021-08-11 17:04:00|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|45
1628701450000|2021-08-11 17:04:10|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|8
1628701460000|2021-08-11 17:04:20|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|14
1628701470000|2021-08-11 17:04:30|1345.3|1344.1|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|8
1628701480000|2021-08-11 17:04:40|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|3
1628701490000|2021-08-11 17:04:50|1345.3|1344.1|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|8
1628701500000|2021-08-11 17:05:00|1345.3|1344.1|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|3
1628701510000|2021-08-11 17:05:10|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|12
1628701530000|2021-08-11 17:05:30|||||||||1
1628701540000|2021-08-11 17:05:40|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|3
1628701550000|2021-08-11 17:05:50|1345.4|1344.2|1345.5|1344.3|1345.7|1344.5|1345.4|1344.2|15
1628701560000|2021-08-11 17:06:00|1345.6|1344.4|1345.3|1344.1|1345.6|1344.4|1345.3|1344.1|7
1628701570000|2021-08-11 17:06:10|1345.4|1344.2|1345|1343.8|1345.4|1344.2|1345|1343.8|10
1628701580000|2021-08-11 17:06:20|||||||||2
1628701590000|2021-08-11 17:06:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|2
1628701600000|2021-08-11 17:06:40|||||||||12
1628701610000|2021-08-11 17:06:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.2|1344|2
1628701620000|2021-08-11 17:07:00|1345.2|1344|1345.1|1343.9|1345.2|1344|1345|1343.8|7
1628701630000|2021-08-11 17:07:10|1345.2|1344|1345.2|1344|1345.2|1344|1345.1|1343.9|1
1628701640000|2021-08-11 17:07:20|1345|1343.8|1344.5|1343.3|1345|1343.8|1344.5|1343.3|30
1628701650000|2021-08-11 17:07:30|1344.3|1343.1|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|72
1628701660000|2021-08-11 17:07:40|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|5
1628701670000|2021-08-11 17:07:50|1344.4|1343.2|1344.4|1343.2|1344.5|1343.3|1344.3|1343.1|8
1628701680000|2021-08-11 17:08:00|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|3
1628701690000|2021-08-11 17:08:10|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|9
1628701700000|2021-08-11 17:08:20|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1
1628701710000|2021-08-11 17:08:30|||||||||32
1628701720000|2021-08-11 17:08:40|1344.1|1342.9|1343.5|1342.3|1344.1|1342.9|1343.5|1342.3|62
1628701730000|2021-08-11 17:08:50|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|27
1628701740000|2021-08-11 17:09:00|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|12
1628701750000|2021-08-11 17:09:10|||||||||3
1628701760000|2021-08-11 17:09:20|||||||||2
1628701770000|2021-08-11 17:09:30|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|6
1628701780000|2021-08-11 17:09:40|||||||||2
1628701790000|2021-08-11 17:09:50|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|4
1628701800000|2021-08-11 17:10:00|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|5
1628701810000|2021-08-11 17:10:10|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1
1628701820000|2021-08-11 17:10:20|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|1
1628701830000|2021-08-11 17:10:30|||||||||2
1628701840000|2021-08-11 17:10:40|1343.4|1342.2|1343.5|1342.3|1343.5|1342.3|1343.4|1342.2|5
1628701850000|2021-08-11 17:10:50|1343.3|1342.1|1343.5|1342.3|1343.5|1342.3|1343.3|1342.1|6
1628701860000|2021-08-11 17:11:00|||||||||2
1628701870000|2021-08-11 17:11:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|2
1628701880000|2021-08-11 17:11:20|||||||||1
1628701910000|2021-08-11 17:11:50|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|11
1628701920000|2021-08-11 17:12:00|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|6
1628701930000|2021-08-11 17:12:10|1343.7|1342.5|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|18
1628701940000|2021-08-11 17:12:20|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1
1628701950000|2021-08-11 17:12:30|||||||||1
1628701960000|2021-08-11 17:12:40|||||||||2
1628701980000|2021-08-11 17:13:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|7
1628701990000|2021-08-11 17:13:10|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|2
1628702000000|2021-08-11 17:13:20|1343.5|1342.3|1343.2|1342|1343.5|1342.3|1343.2|1342|3
1628702010000|2021-08-11 17:13:30|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|2
1628702020000|2021-08-11 17:13:40|||||||||1
1628702030000|2021-08-11 17:13:50|1343.2|1342|1343.2|1342|1343.3|1342.1|1343.2|1342|1
1628702040000|2021-08-11 17:14:00|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|7
1628702050000|2021-08-11 17:14:10|||||||||28
1628702060000|2021-08-11 17:14:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|20
1628702070000|2021-08-11 17:14:30|||||||||7
1628702080000|2021-08-11 17:14:40|1343.2|1342|1343|1341.8|1343.2|1342|1343|1341.8|17
1628702090000|2021-08-11 17:14:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|2
1628702100000|2021-08-11 17:15:00|1342.8|1341.6|1342.3|1341.1|1342.8|1341.6|1342.3|1341.1|22
1628702110000|2021-08-11 17:15:10|||||||||1
1628702130000|2021-08-11 17:15:30|||||||||2
1628702140000|2021-08-11 17:15:40|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|18
1628702150000|2021-08-11 17:15:50|1342.2|1341|1341.8|1340.6|1342.2|1341|1341.8|1340.6|46
1628702160000|2021-08-11 17:16:00|||||||||7
1628702170000|2021-08-11 17:16:10|||||||||1
1628702180000|2021-08-11 17:16:20|||||||||5
1628702190000|2021-08-11 17:16:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|29
1628702200000|2021-08-11 17:16:40|1341.7|1340.5|1342.2|1341|1342.2|1341|1341.7|1340.5|56
1628702210000|2021-08-11 17:16:50|1342.1|1340.9|1342.2|1341|1342.2|1341|1342.1|1340.9|8
1628702220000|2021-08-11 17:17:00|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|6
1628702230000|2021-08-11 17:17:10|1342.5|1341.3|1342.8|1341.6|1342.9|1341.7|1342.5|1341.3|19
1628702240000|2021-08-11 17:17:20|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|10
1628702250000|2021-08-11 17:17:30|1343.1|1341.9|1343|1341.8|1343.2|1342|1343|1341.8|22
1628702260000|2021-08-11 17:17:40|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1
1628702270000|2021-08-11 17:17:50|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|7
1628702280000|2021-08-11 17:18:00|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|7
1628702290000|2021-08-11 17:18:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|18
1628702300000|2021-08-11 17:18:20|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|15
1628702310000|2021-08-11 17:18:30|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|13
1628702320000|2021-08-11 17:18:40|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|5
1628702330000|2021-08-11 17:18:50|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.9|1342.7|17
1628702340000|2021-08-11 17:19:00|||||||||3
1628702350000|2021-08-11 17:19:10|||||||||3
1628702360000|2021-08-11 17:19:20|1344.1|1342.9|1344.3|1343.1|1344.3|1343.1|1344.1|1342.9|70
1628702370000|2021-08-11 17:19:30|||||||||6
1628702380000|2021-08-11 17:19:40|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|13
1628702390000|2021-08-11 17:19:50|1344.3|1343.1|1344.5|1343.3|1344.5|1343.3|1344.3|1343.1|9
1628702400000|2021-08-11 17:20:00|1344.4|1343.2|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|22
1628702410000|2021-08-11 17:20:10|||||||||2
1628702420000|2021-08-11 17:20:20|1344.2|1343|1344.3|1343.1|1344.3|1343.1|1344.2|1343|6
1628702430000|2021-08-11 17:20:30|1344.2|1343|1344.2|1343|1344.2|1343|1344.1|1342.9|7
1628702440000|2021-08-11 17:20:40|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1628702460000|2021-08-11 17:21:00|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|1344.5|1343.3|6
1628702470000|2021-08-11 17:21:10|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.3|1343.1|2
1628702480000|2021-08-11 17:21:20|1344.7|1343.5|1344.6|1343.4|1344.7|1343.5|1344.6|1343.4|9
1628702490000|2021-08-11 17:21:30|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.3|1343.1|10
1628702500000|2021-08-11 17:21:40|1344.5|1343.3|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|1
1628702510000|2021-08-11 17:21:50|1344.5|1343.3|1345|1343.8|1345|1343.8|1344.5|1343.3|6
1628702520000|2021-08-11 17:22:00|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.7|1343.5|11
1628702530000|2021-08-11 17:22:10|1344.7|1343.5|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|14
1628702540000|2021-08-11 17:22:20|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.5|1343.3|7
1628702550000|2021-08-11 17:22:30|1344.6|1343.4|1344.7|1343.5|1344.7|1343.5|1344.6|1343.4|9
1628702560000|2021-08-11 17:22:40|1344.8|1343.6|1344.5|1343.3|1344.8|1343.6|1344.5|1343.3|1
1628702570000|2021-08-11 17:22:50|||||||||8
1628702580000|2021-08-11 17:23:00|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|8
1628702590000|2021-08-11 17:23:10|1344|1342.8|1344.2|1343|1344.2|1343|1343.8|1342.6|27
1628702600000|2021-08-11 17:23:20|1344.3|1343.1|1344.1|1342.9|1344.3|1343.1|1344.1|1342.9|6
1628702610000|2021-08-11 17:23:30|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|20
1628702620000|2021-08-11 17:23:40|1344.1|1342.9|1344.1|1342.9|1344.2|1343|1343.9|1342.7|10
1628702630000|2021-08-11 17:23:50|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1344|1342.8|4
1628702640000|2021-08-11 17:24:00|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1344|1342.8|8
1628702650000|2021-08-11 17:24:10|1343.8|1342.6|1343.8|1342.6|1343.9|1342.7|1343.7|1342.5|8
1628702660000|2021-08-11 17:24:20|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|11
1628702670000|2021-08-11 17:24:30|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.9|1342.7|2
1628702680000|2021-08-11 17:24:40|1344|1342.8|1344|1342.8|1344.1|1342.9|1344|1342.8|59
1628702690000|2021-08-11 17:24:50|1343.9|1342.7|1344|1342.8|1344|1342.8|1343.9|1342.7|15
1628702700000|2021-08-11 17:25:00|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1343.9|1342.7|19
1628702710000|2021-08-11 17:25:10|1344.2|1343|1344|1342.8|1344.2|1343|1344|1342.8|36
1628702720000|2021-08-11 17:25:20|1343.9|1342.7|1343.7|1342.5|1343.9|1342.7|1343.7|1342.5|4
1628702730000|2021-08-11 17:25:30|1343.6|1342.4|1343.9|1342.7|1343.9|1342.7|1343.6|1342.4|21
1628702740000|2021-08-11 17:25:40|1343.7|1342.5|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|60
1628702750000|2021-08-11 17:25:50|1343.9|1342.7|1343.9|1342.7|1344|1342.8|1343.9|1342.7|4
1628702760000|2021-08-11 17:26:00|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|4
1628702770000|2021-08-11 17:26:10|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|0
1628702780000|2021-08-11 17:26:20|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|2
1628702810000|2021-08-11 17:26:50|||||||||1
1628702820000|2021-08-11 17:27:00|||||||||2
1628702830000|2021-08-11 17:27:10|1344|1342.8|1344|1342.8|1344.1|1342.9|1344|1342.8|8
1628702840000|2021-08-11 17:27:20|1344.1|1342.9|1344.4|1343.2|1344.4|1343.2|1343.9|1342.7|20
1628702850000|2021-08-11 17:27:30|1344.6|1343.4|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|44
1628702860000|2021-08-11 17:27:40|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|14
1628702870000|2021-08-11 17:27:50|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|4
1628702880000|2021-08-11 17:28:00|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|4
1628702890000|2021-08-11 17:28:10|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|10
1628702900000|2021-08-11 17:28:20|1343.8|1342.6|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|2
1628702910000|2021-08-11 17:28:30|||||||||4
1628702920000|2021-08-11 17:28:40|1343.4|1342.2|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|22
1628702930000|2021-08-11 17:28:50|1343.5|1342.3|1343.6|1342.4|1343.6|1342.4|1343.5|1342.3|1
1628702940000|2021-08-11 17:29:00|1343.5|1342.3|1343.1|1341.9|1343.5|1342.3|1343.1|1341.9|14
1628702950000|2021-08-11 17:29:10|1343.4|1342.2|1343.9|1342.7|1343.9|1342.7|1343.4|1342.2|14
1628702960000|2021-08-11 17:29:20|||||||||1
1628702980000|2021-08-11 17:29:40|||||||||1
1628702990000|2021-08-11 17:29:50|||||||||5
1628703000000|2021-08-11 17:30:00|||||||||2
1628703010000|2021-08-11 17:30:10|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.6|1342.4|9
1628703020000|2021-08-11 17:30:20|||||||||4
1628703030000|2021-08-11 17:30:30|1343.7|1342.5|1343.4|1342.2|1343.9|1342.7|1343.4|1342.2|20
1628703040000|2021-08-11 17:30:40|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|21
1628703050000|2021-08-11 17:30:50|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|2
1628703060000|2021-08-11 17:31:00|1343.3|1342.1|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|13
1628703070000|2021-08-11 17:31:10|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|0
1628703080000|2021-08-11 17:31:20|||||||||1
1628703100000|2021-08-11 17:31:40|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|5
1628703110000|2021-08-11 17:31:50|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|4
1628703120000|2021-08-11 17:32:00|1343.1|1341.9|1343.4|1342.2|1343.4|1342.2|1343.1|1341.9|7
1628703130000|2021-08-11 17:32:10|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.2|1342|16
1628703150000|2021-08-11 17:32:30|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|10
1628703160000|2021-08-11 17:32:40|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|25
1628703170000|2021-08-11 17:32:50|||||||||5
1628703180000|2021-08-11 17:33:00|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|28
1628703190000|2021-08-11 17:33:10|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|9
1628703200000|2021-08-11 17:33:20|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|7
1628703210000|2021-08-11 17:33:30|1343.2|1342|1343.3|1342.1|1343.3|1342.1|1343.1|1341.9|7
1628703220000|2021-08-11 17:33:40|||||||||11
1628703230000|2021-08-11 17:33:50|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|19
1628703240000|2021-08-11 17:34:00|||||||||8
1628703250000|2021-08-11 17:34:10|||||||||15
1628703260000|2021-08-11 17:34:20|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|8
1628703270000|2021-08-11 17:34:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|10
1628703280000|2021-08-11 17:34:40|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1342.9|1341.7|9
1628703290000|2021-08-11 17:34:50|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.9|1341.7|28
1628703300000|2021-08-11 17:35:00|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.6|1341.4|62
1628703310000|2021-08-11 17:35:10|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|39
1628703320000|2021-08-11 17:35:20|1342.7|1341.5|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|2
1628703330000|2021-08-11 17:35:30|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.6|1341.4|4
1628703340000|2021-08-11 17:35:40|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|3
1628703350000|2021-08-11 17:35:50|||||||||10
1628703360000|2021-08-11 17:36:00|||||||||1
1628703370000|2021-08-11 17:36:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|2
1628703380000|2021-08-11 17:36:20|||||||||2
1628703390000|2021-08-11 17:36:30|||||||||6
1628703400000|2021-08-11 17:36:40|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|47
1628703410000|2021-08-11 17:36:50|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|7
1628703420000|2021-08-11 17:37:00|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|3
1628703430000|2021-08-11 17:37:10|1343.1|1341.9|1343|1341.8|1343.1|1341.9|1343|1341.8|30
1628703440000|2021-08-11 17:37:20|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|2
1628703460000|2021-08-11 17:37:40|1342.8|1341.6|1342.6|1341.4|1342.8|1341.6|1342.6|1341.4|32
1628703470000|2021-08-11 17:37:50|||||||||3
1628703480000|2021-08-11 17:38:00|1342.8|1341.6|1342.6|1341.4|1342.8|1341.6|1342.6|1341.4|12
1628703490000|2021-08-11 17:38:10|||||||||2
1628703500000|2021-08-11 17:38:20|1342.8|1341.6|1343.1|1341.9|1343.1|1341.9|1342.6|1341.4|38
1628703510000|2021-08-11 17:38:30|1343|1341.8|1343|1341.8|1343|1341.8|1342.9|1341.7|16
1628703520000|2021-08-11 17:38:40|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|0
1628703530000|2021-08-11 17:38:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|3
1628703540000|2021-08-11 17:39:00|1343|1341.8|1343|1341.8|1343|1341.8|1342.9|1341.7|3
1628703550000|2021-08-11 17:39:10|1342.9|1341.7|1342.6|1341.4|1342.9|1341.7|1342.6|1341.4|7
1628703560000|2021-08-11 17:39:20|||||||||18
1628703580000|2021-08-11 17:39:40|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|7
1628703590000|2021-08-11 17:39:50|1342.6|1341.4|1342.5|1341.3|1342.8|1341.6|1342.5|1341.3|24
1628703600000|2021-08-11 17:40:00|1342.6|1341.4|1342.3|1341.1|1342.6|1341.4|1342.3|1341.1|5
1628703610000|2021-08-11 17:40:10|1342.1|1340.9|1342.2|1341|1342.2|1341|1342.1|1340.9|18
1628703620000|2021-08-11 17:40:20|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.1|1340.9|11
1628703630000|2021-08-11 17:40:30|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.1|1340.9|4
1628703640000|2021-08-11 17:40:40|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|9
1628703650000|2021-08-11 17:40:50|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|0
1628703660000|2021-08-11 17:41:00|1342.3|1341.1|1342.2|1341|1342.3|1341.1|1342.2|1341|9
1628703670000|2021-08-11 17:41:10|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|26
1628703680000|2021-08-11 17:41:20|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342.3|1341.1|6
1628703690000|2021-08-11 17:41:30|||||||||23
1628703700000|2021-08-11 17:41:40|1342.5|1341.3|1342.1|1340.9|1342.5|1341.3|1342.1|1340.9|22
1628703710000|2021-08-11 17:41:50|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|19
1628703720000|2021-08-11 17:42:00|1342.5|1341.3|1342.3|1341.1|1342.5|1341.3|1342.1|1340.9|36
1628703730000|2021-08-11 17:42:10|1342.4|1341.2|1342|1340.8|1342.4|1341.2|1341.9|1340.7|22
1628703740000|2021-08-11 17:42:20|1341.9|1340.7|1342.3|1341.1|1342.3|1341.1|1341.9|1340.7|7
1628703750000|2021-08-11 17:42:30|1342.2|1341|1342.1|1340.9|1342.3|1341.1|1342.1|1340.9|9
1628703760000|2021-08-11 17:42:40|1342|1340.8|1341.8|1340.6|1342|1340.8|1341.8|1340.6|9
1628703770000|2021-08-11 17:42:50|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|1
1628703780000|2021-08-11 17:43:00|1341.8|1340.6|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|1
1628703790000|2021-08-11 17:43:10|1341.9|1340.7|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|8
1628703810000|2021-08-11 17:43:30|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|5
1628703820000|2021-08-11 17:43:40|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|2
1628703830000|2021-08-11 17:43:50|1341.9|1340.7|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|6
1628703840000|2021-08-11 17:44:00|1342|1340.8|1342.1|1340.9|1342.1|1340.9|1342|1340.8|10
1628703850000|2021-08-11 17:44:10|1342.5|1341.3|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|67
1628703860000|2021-08-11 17:44:20|1342.4|1341.2|1342.3|1341.1|1342.5|1341.3|1342.1|1340.9|81
1628703870000|2021-08-11 17:44:30|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.4|1341.2|8
1628703880000|2021-08-11 17:44:40|1342.5|1341.3|1342.1|1340.9|1342.5|1341.3|1342.1|1340.9|25
1628703900000|2021-08-11 17:45:00|1342.2|1341|1342.1|1340.9|1342.2|1341|1342.1|1340.9|10
1628703910000|2021-08-11 17:45:10|1341.9|1340.7|1341.6|1340.4|1341.9|1340.7|1341.6|1340.4|31
1628703920000|2021-08-11 17:45:20|1341.7|1340.5|1341.6|1340.4|1341.8|1340.6|1341.6|1340.4|7
1628703930000|2021-08-11 17:45:30|||||||||15
1628703940000|2021-08-11 17:45:40|||||||||1
1628703950000|2021-08-11 17:45:50|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|47
1628703960000|2021-08-11 17:46:00|1341.6|1340.4|1341.7|1340.5|1341.8|1340.6|1341.6|1340.4|16
1628703970000|2021-08-11 17:46:10|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|6
1628703980000|2021-08-11 17:46:20|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|19
1628703990000|2021-08-11 17:46:30|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|1
1628704000000|2021-08-11 17:46:40|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1628704010000|2021-08-11 17:46:50|||||||||1
1628704020000|2021-08-11 17:47:00|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|32
1628704030000|2021-08-11 17:47:10|||||||||16
1628704040000|2021-08-11 17:47:20|1341.5|1340.3|1341.3|1340.1|1341.6|1340.4|1341.3|1340.1|9
1628704050000|2021-08-11 17:47:30|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|8
1628704060000|2021-08-11 17:47:40|1341.3|1340.1|1341.1|1339.9|1341.4|1340.2|1341.1|1339.9|145
1628704070000|2021-08-11 17:47:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|31
1628704080000|2021-08-11 17:48:00|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|4
1628704090000|2021-08-11 17:48:10|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|16
1628704110000|2021-08-11 17:48:30|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|14
1628704130000|2021-08-11 17:48:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|5
1628704140000|2021-08-11 17:49:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|16
1628704150000|2021-08-11 17:49:10|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|7
1628704160000|2021-08-11 17:49:20|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.1|1339.9|31
1628704170000|2021-08-11 17:49:30|1341.3|1340.1|1341.6|1340.4|1341.6|1340.4|1341.3|1340.1|9
1628704180000|2021-08-11 17:49:40|||||||||7
1628704190000|2021-08-11 17:49:50|1341.7|1340.5|1341.7|1340.5|1341.8|1340.6|1341.6|1340.4|15
1628704200000|2021-08-11 17:50:00|1341.6|1340.4|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|8
1628704210000|2021-08-11 17:50:10|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|6
1628704220000|2021-08-11 17:50:20|1341.6|1340.4|1341.7|1340.5|1341.8|1340.6|1341.6|1340.4|6
1628704230000|2021-08-11 17:50:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|3
1628704240000|2021-08-11 17:50:40|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|2
1628704250000|2021-08-11 17:50:50|1341.1|1339.9|1341.1|1339.9|1341.3|1340.1|1341.1|1339.9|9
1628704260000|2021-08-11 17:51:00|1341.2|1340|1341.2|1340|1341.3|1340.1|1341.1|1339.9|30
1628704270000|2021-08-11 17:51:10|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.2|1340|29
1628704280000|2021-08-11 17:51:20|1341.2|1340|1341.1|1339.9|1341.3|1340.1|1341.1|1339.9|5
1628704290000|2021-08-11 17:51:30|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|4
1628704310000|2021-08-11 17:51:50|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|14
1628704320000|2021-08-11 17:52:00|1341.2|1340|1341.1|1339.9|1341.2|1340|1340.9|1339.7|13
1628704330000|2021-08-11 17:52:10|||||||||7
1628704340000|2021-08-11 17:52:20|||||||||1
1628704360000|2021-08-11 17:52:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|6
1628704370000|2021-08-11 17:52:50|1340.9|1339.7|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|47
1628704380000|2021-08-11 17:53:00|||||||||15
1628704390000|2021-08-11 17:53:10|||||||||5
1628704400000|2021-08-11 17:53:20|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|50
1628704410000|2021-08-11 17:53:30|||||||||3
1628704420000|2021-08-11 17:53:40|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|11
1628704430000|2021-08-11 17:53:50|1341.3|1340.1|1341.4|1340.2|1341.5|1340.3|1341.3|1340.1|17
1628704440000|2021-08-11 17:54:00|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|8
1628704450000|2021-08-11 17:54:10|||||||||4
1628704460000|2021-08-11 17:54:20|1341.8|1340.6|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|16
1628704470000|2021-08-11 17:54:30|1341.8|1340.6|1342|1340.8|1342|1340.8|1341.8|1340.6|16
1628704480000|2021-08-11 17:54:40|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.7|1340.5|22
1628704490000|2021-08-11 17:54:50|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|6
1628704510000|2021-08-11 17:55:10|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|7
1628704530000|2021-08-11 17:55:30|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|15
1628704540000|2021-08-11 17:55:40|1341.5|1340.3|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|18
1628704550000|2021-08-11 17:55:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|3
1628704560000|2021-08-11 17:56:00|||||||||3
1628704570000|2021-08-11 17:56:10|||||||||3
1628704580000|2021-08-11 17:56:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|8
1628704590000|2021-08-11 17:56:30|1341.3|1340.1|1341.6|1340.4|1341.6|1340.4|1341.3|1340.1|3
1628704600000|2021-08-11 17:56:40|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|6
1628704610000|2021-08-11 17:56:50|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|7
1628704620000|2021-08-11 17:57:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1
1628704630000|2021-08-11 17:57:10|1341.4|1340.2|1341.5|1340.3|1341.6|1340.4|1341.4|1340.2|7
1628704640000|2021-08-11 17:57:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|7
1628704650000|2021-08-11 17:57:30|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|18
1628704660000|2021-08-11 17:57:40|1341.8|1340.6|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|31
1628704670000|2021-08-11 17:57:50|1341.9|1340.7|1341.6|1340.4|1341.9|1340.7|1341.6|1340.4|12
1628704680000|2021-08-11 17:58:00|1341.5|1340.3|1341.5|1340.3|1341.6|1340.4|1341.4|1340.2|25
1628704690000|2021-08-11 17:58:10|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|7
1628704700000|2021-08-11 17:58:20|||||||||4
1628704710000|2021-08-11 17:58:30|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|6
1628704720000|2021-08-11 17:58:40|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|19
1628704730000|2021-08-11 17:58:50|1341.5|1340.3|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|8
1628704740000|2021-08-11 17:59:00|1341.6|1340.4|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|4
1628704750000|2021-08-11 17:59:10|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|16
1628704760000|2021-08-11 17:59:20|1341.3|1340.1|1341.3|1340.1|1341.4|1340.2|1341.2|1340|28
1628704770000|2021-08-11 17:59:30|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|3
1628704780000|2021-08-11 17:59:40|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|1
1628704790000|2021-08-11 17:59:50|1341.6|1340.4|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|10
1628704800000|2021-08-11 18:00:00|1341.8|1340.6|1342|1340.8|1342.1|1340.9|1341.8|1340.6|22
1628704810000|2021-08-11 18:00:10|1341.9|1340.7|1342.1|1340.9|1342.1|1340.9|1341.9|1340.7|47
1628704820000|2021-08-11 18:00:20|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|18
1628704830000|2021-08-11 18:00:30|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.8|1340.6|10
1628704840000|2021-08-11 18:00:40|1341.6|1340.4|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|4
1628704860000|2021-08-11 18:01:00|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|19
1628704870000|2021-08-11 18:01:10|||||||||13
1628704880000|2021-08-11 18:01:20|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|5
1628704890000|2021-08-11 18:01:30|||||||||7
1628704900000|2021-08-11 18:01:40|1341.7|1340.5|1341.6|1340.4|1341.8|1340.6|1341.6|1340.4|18
1628704910000|2021-08-11 18:01:50|||||||||5
1628704920000|2021-08-11 18:02:00|||||||||1
1628704930000|2021-08-11 18:02:10|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|2
1628704940000|2021-08-11 18:02:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|14
1628704950000|2021-08-11 18:02:30|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.3|1340.1|10
1628704960000|2021-08-11 18:02:40|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|0
1628704970000|2021-08-11 18:02:50|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|3
1628704980000|2021-08-11 18:03:00|1341.1|1339.9|1341.3|1340.1|1341.4|1340.2|1341.1|1339.9|4
1628704990000|2021-08-11 18:03:10|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.1|1339.9|18
1628705000000|2021-08-11 18:03:20|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|2
1628705010000|2021-08-11 18:03:30|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|15
1628705020000|2021-08-11 18:03:40|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|18
1628705030000|2021-08-11 18:03:50|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|14
1628705040000|2021-08-11 18:04:00|1341.7|1340.5|1341.6|1340.4|1341.8|1340.6|1341.6|1340.4|65
1628705050000|2021-08-11 18:04:10|||||||||21
1628705070000|2021-08-11 18:04:30|||||||||14
1628705090000|2021-08-11 18:04:50|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|5
1628705100000|2021-08-11 18:05:00|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.1|1339.9|10
1628705110000|2021-08-11 18:05:10|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|14
1628705120000|2021-08-11 18:05:20|1341.4|1340.2|1341.2|1340|1341.4|1340.2|1341.1|1339.9|20
1628705130000|2021-08-11 18:05:30|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.2|1340|9
1628705140000|2021-08-11 18:05:40|1341.5|1340.3|1341.4|1340.2|1341.6|1340.4|1341.4|1340.2|25
1628705150000|2021-08-11 18:05:50|1341.3|1340.1|1341.6|1340.4|1341.6|1340.4|1341.3|1340.1|14
1628705160000|2021-08-11 18:06:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|23
1628705170000|2021-08-11 18:06:10|||||||||1
1628705180000|2021-08-11 18:06:20|||||||||7
1628705190000|2021-08-11 18:06:30|||||||||34
1628705200000|2021-08-11 18:06:40|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|3
1628705210000|2021-08-11 18:06:50|||||||||21
1628705220000|2021-08-11 18:07:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|127
1628705230000|2021-08-11 18:07:10|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|21
1628705240000|2021-08-11 18:07:20|1341.6|1340.4|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|9
1628705250000|2021-08-11 18:07:30|1342.1|1340.9|1342.4|1341.2|1342.5|1341.3|1342.1|1340.9|75
1628705260000|2021-08-11 18:07:40|1342.1|1340.9|1342.3|1341.1|1342.3|1341.1|1342.1|1340.9|11
1628705270000|2021-08-11 18:07:50|1342.4|1341.2|1342.1|1340.9|1342.4|1341.2|1342.1|1340.9|4
1628705280000|2021-08-11 18:08:00|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|32
1628705290000|2021-08-11 18:08:10|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342|1340.8|26
1628705300000|2021-08-11 18:08:20|1342.3|1341.1|1342.2|1341|1342.3|1341.1|1342.2|1341|8
1628705310000|2021-08-11 18:08:30|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|16
1628705320000|2021-08-11 18:08:40|||||||||1
1628705330000|2021-08-11 18:08:50|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.1|1340.9|10
1628705340000|2021-08-11 18:09:00|1342.4|1341.2|1342.6|1341.4|1342.6|1341.4|1342.4|1341.2|17
1628705350000|2021-08-11 18:09:10|||||||||57
1628705360000|2021-08-11 18:09:20|1342.4|1341.2|1342|1340.8|1342.4|1341.2|1342|1340.8|54
1628705370000|2021-08-11 18:09:30|1341.9|1340.7|1341.6|1340.4|1341.9|1340.7|1341.6|1340.4|55
1628705380000|2021-08-11 18:09:40|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|12
1628705390000|2021-08-11 18:09:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1340.9|1339.7|21
1628705400000|2021-08-11 18:10:00|1340.9|1339.7|1341|1339.8|1341.1|1339.9|1340.8|1339.6|55
1628705410000|2021-08-11 18:10:10|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|41
1628705420000|2021-08-11 18:10:20|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|18
1628705430000|2021-08-11 18:10:30|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|21
1628705440000|2021-08-11 18:10:40|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|28
1628705450000|2021-08-11 18:10:50|1340.9|1339.7|1340.6|1339.4|1341.1|1339.9|1340.6|1339.4|71
1628705460000|2021-08-11 18:11:00|1340.7|1339.5|1340.6|1339.4|1340.9|1339.7|1340.6|1339.4|12
1628705470000|2021-08-11 18:11:10|||||||||16
1628705480000|2021-08-11 18:11:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|59
1628705490000|2021-08-11 18:11:30|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|7
1628705500000|2021-08-11 18:11:40|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|69
1628705510000|2021-08-11 18:11:50|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|20
1628705520000|2021-08-11 18:12:00|1340.8|1339.6|1340.6|1339.4|1340.9|1339.7|1340.6|1339.4|43
1628705530000|2021-08-11 18:12:10|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|36
1628705540000|2021-08-11 18:12:20|1340.8|1339.6|1340.9|1339.7|1341.1|1339.9|1340.8|1339.6|25
1628705550000|2021-08-11 18:12:30|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|65
1628705560000|2021-08-11 18:12:40|1340.9|1339.7|1340.6|1339.4|1340.9|1339.7|1340.6|1339.4|23
1628705570000|2021-08-11 18:12:50|||||||||8
1628705580000|2021-08-11 18:13:00|||||||||7
1628705590000|2021-08-11 18:13:10|1340.4|1339.2|1340.7|1339.5|1340.8|1339.6|1340.4|1339.2|47
1628705600000|2021-08-11 18:13:20|1340.6|1339.4|1340.6|1339.4|1340.8|1339.6|1340.4|1339.2|44
1628705610000|2021-08-11 18:13:30|1340.8|1339.6|1340.6|1339.4|1340.9|1339.7|1340.6|1339.4|41
1628705620000|2021-08-11 18:13:40|||||||||72
1628705630000|2021-08-11 18:13:50|1340.8|1339.6|1340.6|1339.4|1340.9|1339.7|1340.6|1339.4|60
1628705640000|2021-08-11 18:14:00|1340.8|1339.6|1341.4|1340.2|1341.6|1340.4|1340.8|1339.6|263
1628705650000|2021-08-11 18:14:10|1341.5|1340.3|1342.4|1341.2|1342.4|1341.2|1341.4|1340.2|148
1628705660000|2021-08-11 18:14:20|1342.1|1340.9|1342.9|1341.7|1343.1|1341.9|1342.1|1340.9|168
1628705670000|2021-08-11 18:14:30|1343.1|1341.9|1343.4|1342.2|1343.4|1342.2|1342.6|1341.4|246
1628705680000|2021-08-11 18:14:40|1343.5|1342.3|1342.9|1341.7|1343.6|1342.4|1342.9|1341.7|205
1628705690000|2021-08-11 18:14:50|1342.8|1341.6|1342.7|1341.5|1343.1|1341.9|1342.6|1341.4|273
1628705700000|2021-08-11 18:15:00|1342.6|1341.4|1342.8|1341.6|1342.8|1341.6|1342.6|1341.4|76
1628705710000|2021-08-11 18:15:10|1343|1341.8|1342.6|1341.4|1343|1341.8|1342.6|1341.4|34
1628705720000|2021-08-11 18:15:20|1342.4|1341.2|1342.4|1341.2|1342.5|1341.3|1342.3|1341.1|36
1628705730000|2021-08-11 18:15:30|1342.3|1341.1|1342.4|1341.2|1342.6|1341.4|1342.3|1341.1|13
1628705740000|2021-08-11 18:15:40|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|10
1628705750000|2021-08-11 18:15:50|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|43
1628705760000|2021-08-11 18:16:00|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|32
1628705770000|2021-08-11 18:16:10|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|10
1628705780000|2021-08-11 18:16:20|||||||||3
1628705790000|2021-08-11 18:16:30|||||||||7
1628705800000|2021-08-11 18:16:40|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.4|1341.2|27
1628705810000|2021-08-11 18:16:50|1342.6|1341.4|1342.6|1341.4|1342.6|1341.4|1342.5|1341.3|25
1628705820000|2021-08-11 18:17:00|||||||||6
1628705830000|2021-08-11 18:17:10|1342.8|1341.6|1343.1|1341.9|1343.1|1341.9|1342.8|1341.6|47
1628705840000|2021-08-11 18:17:20|1343.3|1342.1|1343.1|1341.9|1343.5|1342.3|1343.1|1341.9|97
1628705850000|2021-08-11 18:17:30|1342.7|1341.5|1342.6|1341.4|1343|1341.8|1342.6|1341.4|117
1628705860000|2021-08-11 18:17:40|1342.7|1341.5|1342.6|1341.4|1342.7|1341.5|1342.6|1341.4|12
1628705870000|2021-08-11 18:17:50|1342.1|1340.9|1341.9|1340.7|1342.1|1340.9|1341.9|1340.7|25
1628705880000|2021-08-11 18:18:00|1342.1|1340.9|1341.9|1340.7|1342.1|1340.9|1341.9|1340.7|4
1628705890000|2021-08-11 18:18:10|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|18
1628705900000|2021-08-11 18:18:20|1342.7|1341.5|1342.4|1341.2|1342.7|1341.5|1342.4|1341.2|35
1628705910000|2021-08-11 18:18:30|1342.5|1341.3|1342.2|1341|1342.5|1341.3|1342.2|1341|8
1628705920000|2021-08-11 18:18:40|1342.3|1341.1|1342.5|1341.3|1342.5|1341.3|1342.2|1341|20
1628705930000|2021-08-11 18:18:50|1342.6|1341.4|1342.1|1340.9|1342.6|1341.4|1342.1|1340.9|27
1628705940000|2021-08-11 18:19:00|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.6|1340.4|45
1628705950000|2021-08-11 18:19:10|1341.9|1340.7|1341.6|1340.4|1341.9|1340.7|1341.6|1340.4|5
1628705960000|2021-08-11 18:19:20|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.5|1340.3|10
1628705970000|2021-08-11 18:19:30|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|4
1628705980000|2021-08-11 18:19:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|24
1628705990000|2021-08-11 18:19:50|1341.8|1340.6|1341.9|1340.7|1342|1340.8|1341.6|1340.4|48
1628726400000|2021-08-12 00:00:00|1339.3|1338.1|1338.8|1337.6|1339.8|1338.6|1338.7|1337.5|119
1628726410000|2021-08-12 00:00:10|1338.9|1337.7|1339.8|1338.6|1339.8|1338.6|1338.9|1337.7|14
1628726420000|2021-08-12 00:00:20|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|1
1628726430000|2021-08-12 00:00:30|1339.7|1338.5|1339.4|1338.2|1339.7|1338.5|1339.3|1338.1|7
1628726440000|2021-08-12 00:00:40|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1339|1337.8|10
1628726450000|2021-08-12 00:00:50|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|10
1628726460000|2021-08-12 00:01:00|1339.6|1338.4|1339.6|1338.4|1340.1|1338.9|1339.2|1338|29
1628726470000|2021-08-12 00:01:10|1339.8|1338.6|1339.4|1338.2|1339.8|1338.6|1339.4|1338.2|11
1628726480000|2021-08-12 00:01:20|1339.3|1338.1|1339.9|1338.7|1340.1|1338.9|1339.3|1338.1|10
1628726490000|2021-08-12 00:01:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|4
1628726500000|2021-08-12 00:01:40|1340.1|1338.9|1340.4|1339.2|1340.4|1339.2|1340.1|1338.9|15
1628726520000|2021-08-12 00:02:00|1340.7|1339.5|1340.6|1339.4|1340.8|1339.6|1340.5|1339.3|6
1628726530000|2021-08-12 00:02:10|1340.5|1339.3|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|6
1628726540000|2021-08-12 00:02:20|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|0
1628726550000|2021-08-12 00:02:30|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|0
1628726560000|2021-08-12 00:02:40|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|0
1628726570000|2021-08-12 00:02:50|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|2
1628726580000|2021-08-12 00:03:00|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628726600000|2021-08-12 00:03:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628726610000|2021-08-12 00:03:30|1340.5|1339.3|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|0
1628726630000|2021-08-12 00:03:50|1340.4|1339.2|1340.1|1338.9|1340.5|1339.3|1339.9|1338.7|6
1628726640000|2021-08-12 00:04:00|1340|1338.8|1339.6|1338.4|1340|1338.8|1339.6|1338.4|5
1628726650000|2021-08-12 00:04:10|1339.1|1337.9|1338.9|1337.7|1339.5|1338.3|1338.9|1337.7|37
1628726660000|2021-08-12 00:04:20|1339.3|1338.1|1338.6|1337.4|1339.3|1338.1|1338.6|1337.4|6
1628726670000|2021-08-12 00:04:30|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|2
1628726680000|2021-08-12 00:04:40|1339.3|1338.1|1339.1|1337.9|1339.5|1338.3|1339.1|1337.9|3
1628726690000|2021-08-12 00:04:50|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|2
1628726700000|2021-08-12 00:05:00|1339|1337.8|1339.1|1337.9|1339.6|1338.4|1338.9|1337.7|72
1628726710000|2021-08-12 00:05:10|||||||||2
1628726720000|2021-08-12 00:05:20|1339.4|1338.2|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|16
1628726730000|2021-08-12 00:05:30|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|6
1628726740000|2021-08-12 00:05:40|1339.2|1338|1338.8|1337.6|1339.2|1338|1338.7|1337.5|27
1628726750000|2021-08-12 00:05:50|||||||||1
1628726760000|2021-08-12 00:06:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|4
1628726770000|2021-08-12 00:06:10|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|2
1628726790000|2021-08-12 00:06:30|1338.7|1337.5|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|0
1628726800000|2021-08-12 00:06:40|1338.3|1337.1|1338.6|1337.4|1338.6|1337.4|1338.2|1337|23
1628726810000|2021-08-12 00:06:50|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.1|1336.9|12
1628726820000|2021-08-12 00:07:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|1
1628726830000|2021-08-12 00:07:10|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|5
1628726840000|2021-08-12 00:07:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|3
1628726850000|2021-08-12 00:07:30|1339|1337.8|1338.8|1337.6|1339|1337.8|1338.8|1337.6|11
1628726860000|2021-08-12 00:07:40|||||||||1
1628726870000|2021-08-12 00:07:50|||||||||3
1628726880000|2021-08-12 00:08:00|||||||||1
1628726890000|2021-08-12 00:08:10|1339|1337.8|1339.3|1338.1|1339.3|1338.1|1338.9|1337.7|9
1628726900000|2021-08-12 00:08:20|1339.2|1338|1339.3|1338.1|1339.3|1338.1|1339.1|1337.9|4
1628726910000|2021-08-12 00:08:30|||||||||1
1628726920000|2021-08-12 00:08:40|1339.2|1338|1339.3|1338.1|1339.3|1338.1|1339.2|1338|0
1628726930000|2021-08-12 00:08:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1628726940000|2021-08-12 00:09:00|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|4
1628726950000|2021-08-12 00:09:10|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.2|1338|2
1628726960000|2021-08-12 00:09:20|1339.1|1337.9|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|1
1628726980000|2021-08-12 00:09:40|1339.2|1338|1338.9|1337.7|1339.3|1338.1|1338.9|1337.7|6
1628726990000|2021-08-12 00:09:50|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|9
1628727000000|2021-08-12 00:10:00|1338.9|1337.7|1338.6|1337.4|1338.9|1337.7|1338.6|1337.4|11
1628727030000|2021-08-12 00:10:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|5
1628727060000|2021-08-12 00:11:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|7
1628727070000|2021-08-12 00:11:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1
1628727080000|2021-08-12 00:11:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628727150000|2021-08-12 00:12:30|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|0
1628727160000|2021-08-12 00:12:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|4
1628727190000|2021-08-12 00:13:10|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|4
1628727200000|2021-08-12 00:13:20|1338.6|1337.4|1338.3|1337.1|1338.6|1337.4|1338.3|1337.1|25
1628727210000|2021-08-12 00:13:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|3
1628727220000|2021-08-12 00:13:40|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|24
1628727240000|2021-08-12 00:14:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|3
1628727250000|2021-08-12 00:14:10|1337.6|1336.4|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|6
1628727260000|2021-08-12 00:14:20|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|0
1628727270000|2021-08-12 00:14:30|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|0
1628727280000|2021-08-12 00:14:40|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|5
1628727290000|2021-08-12 00:14:50|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|5
1628727300000|2021-08-12 00:15:00|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|2
1628727310000|2021-08-12 00:15:10|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|3
1628727320000|2021-08-12 00:15:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|3
1628727340000|2021-08-12 00:15:40|||||||||2
1628727350000|2021-08-12 00:15:50|1338|1336.8|1338.3|1337.1|1338.3|1337.1|1338|1336.8|11
1628727360000|2021-08-12 00:16:00|1338|1336.8|1338|1336.8|1338.1|1336.9|1338|1336.8|3
1628727370000|2021-08-12 00:16:10|1338.1|1336.9|1338.5|1337.3|1338.5|1337.3|1338.1|1336.9|2
1628727380000|2021-08-12 00:16:20|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|2
1628727390000|2021-08-12 00:16:30|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|2
1628727400000|2021-08-12 00:16:40|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.5|1337.3|3
1628727420000|2021-08-12 00:17:00|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.1|1336.9|3
1628727430000|2021-08-12 00:17:10|1338.1|1336.9|1338.4|1337.2|1338.4|1337.2|1338.1|1336.9|2
1628727460000|2021-08-12 00:17:40|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|3
1628727470000|2021-08-12 00:17:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|4
1628727480000|2021-08-12 00:18:00|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|3
1628727490000|2021-08-12 00:18:10|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|2
1628727500000|2021-08-12 00:18:20|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|4
1628727510000|2021-08-12 00:18:30|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|0
1628727520000|2021-08-12 00:18:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628727530000|2021-08-12 00:18:50|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.6|1337.4|5
1628727540000|2021-08-12 00:19:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|2
1628727550000|2021-08-12 00:19:10|||||||||2
1628727560000|2021-08-12 00:19:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628727570000|2021-08-12 00:19:30|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|2
1628727580000|2021-08-12 00:19:40|1338.7|1337.5|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|0
1628727600000|2021-08-12 00:20:00|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|1
1628727610000|2021-08-12 00:20:10|||||||||2
1628727620000|2021-08-12 00:20:20|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1628727640000|2021-08-12 00:20:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|0
1628727650000|2021-08-12 00:20:50|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|1
1628727660000|2021-08-12 00:21:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628727670000|2021-08-12 00:21:10|||||||||3
1628727680000|2021-08-12 00:21:20|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|17
1628727690000|2021-08-12 00:21:30|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|9
1628727720000|2021-08-12 00:22:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1628727730000|2021-08-12 00:22:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628727750000|2021-08-12 00:22:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628727760000|2021-08-12 00:22:40|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|2
1628727770000|2021-08-12 00:22:50|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|3
1628727830000|2021-08-12 00:23:50|1338.1|1336.9|1337.6|1336.4|1338.1|1336.9|1337.5|1336.3|8
1628727840000|2021-08-12 00:24:00|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|16
1628727850000|2021-08-12 00:24:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|1
1628727870000|2021-08-12 00:24:30|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|2
1628727900000|2021-08-12 00:25:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|4
1628727920000|2021-08-12 00:25:20|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|4
1628727960000|2021-08-12 00:26:00|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|0
1628727970000|2021-08-12 00:26:10|||||||||1
1628727980000|2021-08-12 00:26:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|21
1628728000000|2021-08-12 00:26:40|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|2
1628728010000|2021-08-12 00:26:50|||||||||1
1628728020000|2021-08-12 00:27:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|3
1628728070000|2021-08-12 00:27:50|||||||||1
1628728080000|2021-08-12 00:28:00|1337.6|1336.4|1338.4|1337.2|1338.4|1337.2|1337.6|1336.4|18
1628728090000|2021-08-12 00:28:10|||||||||1
1628728100000|2021-08-12 00:28:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1628728110000|2021-08-12 00:28:30|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|0
1628728120000|2021-08-12 00:28:40|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628728130000|2021-08-12 00:28:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628728140000|2021-08-12 00:29:00|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|1
1628728150000|2021-08-12 00:29:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|1
1628728180000|2021-08-12 00:29:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|3
1628728200000|2021-08-12 00:30:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628728230000|2021-08-12 00:30:30|||||||||1
1628728240000|2021-08-12 00:30:40|||||||||1
1628728250000|2021-08-12 00:30:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1628728260000|2021-08-12 00:31:00|||||||||2
1628728270000|2021-08-12 00:31:10|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|2
1628728280000|2021-08-12 00:31:20|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|1
1628728290000|2021-08-12 00:31:30|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1337.9|1336.7|1
1628728300000|2021-08-12 00:31:40|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1337.9|1336.7|2
1628728310000|2021-08-12 00:31:50|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|1
1628728320000|2021-08-12 00:32:00|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|5
1628728330000|2021-08-12 00:32:10|1338|1336.8|1338|1336.8|1338.1|1336.9|1337.9|1336.7|3
1628728340000|2021-08-12 00:32:20|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|2
1628728350000|2021-08-12 00:32:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628728360000|2021-08-12 00:32:40|1338|1336.8|1338.3|1337.1|1338.3|1337.1|1338|1336.8|1
1628728370000|2021-08-12 00:32:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628728380000|2021-08-12 00:33:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|13
1628728390000|2021-08-12 00:33:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628728400000|2021-08-12 00:33:20|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628728410000|2021-08-12 00:33:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628728440000|2021-08-12 00:34:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628728450000|2021-08-12 00:34:10|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|9
1628728460000|2021-08-12 00:34:20|1338|1336.8|1338|1336.8|1338.1|1336.9|1338|1336.8|2
1628728480000|2021-08-12 00:34:40|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628728530000|2021-08-12 00:35:30|||||||||2
1628728540000|2021-08-12 00:35:40|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|3
1628728550000|2021-08-12 00:35:50|||||||||1
1628728560000|2021-08-12 00:36:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1628728570000|2021-08-12 00:36:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|1
1628728610000|2021-08-12 00:36:50|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|2
1628728620000|2021-08-12 00:37:00|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628728680000|2021-08-12 00:38:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1628728700000|2021-08-12 00:38:20|1338|1336.8|1338|1336.8|1338.1|1336.9|1338|1336.8|9
1628728710000|2021-08-12 00:38:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628728730000|2021-08-12 00:38:50|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628728750000|2021-08-12 00:39:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|3
1628728770000|2021-08-12 00:39:30|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|1
1628728780000|2021-08-12 00:39:40|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|3
1628728800000|2021-08-12 00:40:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628728810000|2021-08-12 00:40:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628728820000|2021-08-12 00:40:20|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628728850000|2021-08-12 00:40:50|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1
1628728900000|2021-08-12 00:41:40|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|2
1628728950000|2021-08-12 00:42:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628728960000|2021-08-12 00:42:40|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628728970000|2021-08-12 00:42:50|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|2
1628728980000|2021-08-12 00:43:00|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|0
1628729000000|2021-08-12 00:43:20|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628729030000|2021-08-12 00:43:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628729040000|2021-08-12 00:44:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628729090000|2021-08-12 00:44:50|||||||||1
1628729160000|2021-08-12 00:46:00|||||||||1
1628729210000|2021-08-12 00:46:50|||||||||2
1628729220000|2021-08-12 00:47:00|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|8
1628729230000|2021-08-12 00:47:10|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|0
1628729280000|2021-08-12 00:48:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|5
1628729300000|2021-08-12 00:48:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|6
1628729320000|2021-08-12 00:48:40|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|34
1628729330000|2021-08-12 00:48:50|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1628729340000|2021-08-12 00:49:00|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|1
1628729360000|2021-08-12 00:49:20|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|91
1628729370000|2021-08-12 00:49:30|1336.5|1335.3|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|6
1628729380000|2021-08-12 00:49:40|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628729400000|2021-08-12 00:50:00|||||||||2
1628729410000|2021-08-12 00:50:10|1336.7|1335.5|1337.1|1335.9|1337.1|1335.9|1336.7|1335.5|3
1628729420000|2021-08-12 00:50:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628729440000|2021-08-12 00:50:40|||||||||1
1628729460000|2021-08-12 00:51:00|1337.4|1336.2|1337.8|1336.6|1337.8|1336.6|1337.4|1336.2|14
1628729470000|2021-08-12 00:51:10|1337.7|1336.5|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|23
1628729480000|2021-08-12 00:51:20|1337.5|1336.3|1337.6|1336.4|1337.8|1336.6|1337.5|1336.3|2
1628729500000|2021-08-12 00:51:40|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|0
1628729510000|2021-08-12 00:51:50|1337.7|1336.5|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|0
1628729520000|2021-08-12 00:52:00|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|2
1628729580000|2021-08-12 00:53:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|4
1628729590000|2021-08-12 00:53:10|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628729610000|2021-08-12 00:53:30|1337.8|1336.6|1337.6|1336.4|1338.2|1337|1337.6|1336.4|79
1628729620000|2021-08-12 00:53:40|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|0
1628729640000|2021-08-12 00:54:00|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|6
1628729670000|2021-08-12 00:54:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628729680000|2021-08-12 00:54:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|2
1628729700000|2021-08-12 00:55:00|1337.5|1336.3|1337.6|1336.4|1337.8|1336.6|1337.5|1336.3|5
1628729710000|2021-08-12 00:55:10|1337.5|1336.3|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|0
1628729760000|2021-08-12 00:56:00|1337.3|1336.1|1336.8|1335.6|1337.3|1336.1|1336.8|1335.6|11
1628729800000|2021-08-12 00:56:40|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|0
1628729840000|2021-08-12 00:57:20|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|2
1628729850000|2021-08-12 00:57:30|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|2
1628729860000|2021-08-12 00:57:40|||||||||1
1628729870000|2021-08-12 00:57:50|1336.9|1335.7|1337.5|1336.3|1337.5|1336.3|1336.9|1335.7|4
1628729930000|2021-08-12 00:58:50|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|1
1628729940000|2021-08-12 00:59:00|1337.4|1336.2|1337.5|1336.3|1337.6|1336.4|1337.4|1336.2|12
1628729960000|2021-08-12 00:59:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628729980000|2021-08-12 00:59:40|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|3
1628730000000|2021-08-12 01:00:00|1337.5|1336.3|1339|1337.8|1339.1|1337.9|1337.4|1336.2|60
1628730010000|2021-08-12 01:00:10|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.7|1337.5|13
1628730020000|2021-08-12 01:00:20|1338.9|1337.7|1339.5|1338.3|1339.5|1338.3|1338.9|1337.7|12
1628730030000|2021-08-12 01:00:30|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.1|1337.9|6
1628730040000|2021-08-12 01:00:40|||||||||1
1628730050000|2021-08-12 01:00:50|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|6
1628730060000|2021-08-12 01:01:00|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|22
1628730070000|2021-08-12 01:01:10|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|2
1628730080000|2021-08-12 01:01:20|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|16
1628730090000|2021-08-12 01:01:30|1339.4|1338.2|1339.1|1337.9|1339.4|1338.2|1339.1|1337.9|2
1628730100000|2021-08-12 01:01:40|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|2
1628730110000|2021-08-12 01:01:50|1339.1|1337.9|1339.2|1338|1339.3|1338.1|1339.1|1337.9|1
1628730120000|2021-08-12 01:02:00|1339.3|1338.1|1339|1337.8|1339.3|1338.1|1339|1337.8|6
1628730130000|2021-08-12 01:02:10|1339.2|1338|1339.2|1338|1339.3|1338.1|1339.2|1338|0
1628730140000|2021-08-12 01:02:20|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.2|1338|2
1628730150000|2021-08-12 01:02:30|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1628730160000|2021-08-12 01:02:40|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|2
1628730180000|2021-08-12 01:03:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|2
1628730200000|2021-08-12 01:03:20|1338.6|1337.4|1338|1336.8|1338.6|1337.4|1338|1336.8|10
1628730210000|2021-08-12 01:03:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|2
1628730230000|2021-08-12 01:03:50|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|2
1628730240000|2021-08-12 01:04:00|1338.5|1337.3|1338|1336.8|1338.5|1337.3|1338|1336.8|3
1628730250000|2021-08-12 01:04:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1628730260000|2021-08-12 01:04:20|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628730300000|2021-08-12 01:05:00|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|5
1628730310000|2021-08-12 01:05:10|1338|1336.8|1338.1|1336.9|1338.3|1337.1|1338|1336.8|2
1628730330000|2021-08-12 01:05:30|1338|1336.8|1338.5|1337.3|1338.5|1337.3|1338|1336.8|2
1628730340000|2021-08-12 01:05:40|1338.4|1337.2|1339|1337.8|1339|1337.8|1338.4|1337.2|4
1628730350000|2021-08-12 01:05:50|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.8|1337.6|3
1628730360000|2021-08-12 01:06:00|1338.9|1337.7|1338.4|1337.2|1338.9|1337.7|1338.4|1337.2|6
1628730370000|2021-08-12 01:06:10|1338.7|1337.5|1338.3|1337.1|1338.7|1337.5|1338.2|1337|6
1628730380000|2021-08-12 01:06:20|1338.2|1337|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|2
1628730400000|2021-08-12 01:06:40|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|5
1628730410000|2021-08-12 01:06:50|1338|1336.8|1338.4|1337.2|1338.4|1337.2|1337.9|1336.7|11
1628730420000|2021-08-12 01:07:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|7
1628730430000|2021-08-12 01:07:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628730460000|2021-08-12 01:07:40|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|6
1628730470000|2021-08-12 01:07:50|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|2
1628730480000|2021-08-12 01:08:00|||||||||1
1628730500000|2021-08-12 01:08:20|||||||||1
1628730530000|2021-08-12 01:08:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|5
1628730540000|2021-08-12 01:09:00|||||||||1
1628730560000|2021-08-12 01:09:20|||||||||5
1628730600000|2021-08-12 01:10:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|7
1628730620000|2021-08-12 01:10:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|10
1628730630000|2021-08-12 01:10:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628730650000|2021-08-12 01:10:50|||||||||1
1628730670000|2021-08-12 01:11:10|||||||||12
1628730680000|2021-08-12 01:11:20|||||||||10
1628730690000|2021-08-12 01:11:30|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|19
1628730700000|2021-08-12 01:11:40|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|0
1628730710000|2021-08-12 01:11:50|||||||||2
1628730720000|2021-08-12 01:12:00|||||||||2
1628730780000|2021-08-12 01:13:00|||||||||22
1628730790000|2021-08-12 01:13:10|||||||||1
1628730830000|2021-08-12 01:13:50|1338.8|1337.6|1338.9|1337.7|1339|1337.8|1338.8|1337.6|2
1628730840000|2021-08-12 01:14:00|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.4|1337.2|7
1628730850000|2021-08-12 01:14:10|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|6
1628730860000|2021-08-12 01:14:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1628730870000|2021-08-12 01:14:30|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|2
1628730900000|2021-08-12 01:15:00|||||||||1
1628730910000|2021-08-12 01:15:10|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628730940000|2021-08-12 01:15:40|||||||||1
1628730960000|2021-08-12 01:16:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|4
1628730980000|2021-08-12 01:16:20|1338.4|1337.2|1338.5|1337.3|1338.6|1337.4|1338.4|1337.2|3
1628730990000|2021-08-12 01:16:30|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628731010000|2021-08-12 01:16:50|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|0
1628731020000|2021-08-12 01:17:00|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|3
1628731030000|2021-08-12 01:17:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628731040000|2021-08-12 01:17:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628731060000|2021-08-12 01:17:40|||||||||1
1628731070000|2021-08-12 01:17:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|13
1628731080000|2021-08-12 01:18:00|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.7|1336.5|4
1628731090000|2021-08-12 01:18:10|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|1
1628731100000|2021-08-12 01:18:20|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|1
1628731110000|2021-08-12 01:18:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628731120000|2021-08-12 01:18:40|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628731140000|2021-08-12 01:19:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|6
1628731150000|2021-08-12 01:19:10|1337.7|1336.5|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|2
1628731160000|2021-08-12 01:19:20|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1628731200000|2021-08-12 01:20:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628731210000|2021-08-12 01:20:10|||||||||1
1628731220000|2021-08-12 01:20:20|||||||||1
1628731230000|2021-08-12 01:20:30|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|1
1628731260000|2021-08-12 01:21:00|||||||||1
1628731270000|2021-08-12 01:21:10|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628731280000|2021-08-12 01:21:20|||||||||2
1628731330000|2021-08-12 01:22:10|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|56
1628731340000|2021-08-12 01:22:20|||||||||3
1628731380000|2021-08-12 01:23:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1628731390000|2021-08-12 01:23:10|||||||||1
1628731400000|2021-08-12 01:23:20|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|1
1628731410000|2021-08-12 01:23:30|1337.2|1336|1337.4|1336.2|1337.4|1336.2|1337.2|1336|2
1628731420000|2021-08-12 01:23:40|||||||||8
1628731440000|2021-08-12 01:24:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1628731450000|2021-08-12 01:24:10|||||||||2
1628731480000|2021-08-12 01:24:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628731500000|2021-08-12 01:25:00|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|7
1628731510000|2021-08-12 01:25:10|1336.9|1335.7|1337.3|1336.1|1337.3|1336.1|1336.9|1335.7|6
1628731520000|2021-08-12 01:25:20|1337.2|1336|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|0
1628731540000|2021-08-12 01:25:40|||||||||3
1628731560000|2021-08-12 01:26:00|1337|1335.8|1337|1335.8|1337.1|1335.9|1337|1335.8|0
1628731570000|2021-08-12 01:26:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628731590000|2021-08-12 01:26:30|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|0
1628731620000|2021-08-12 01:27:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|4
1628731630000|2021-08-12 01:27:10|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|1
1628731640000|2021-08-12 01:27:20|||||||||1
1628731680000|2021-08-12 01:28:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|20
1628731690000|2021-08-12 01:28:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|2
1628731700000|2021-08-12 01:28:20|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|0
1628731710000|2021-08-12 01:28:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337|1335.8|0
1628731740000|2021-08-12 01:29:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1628731750000|2021-08-12 01:29:10|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|7
1628731760000|2021-08-12 01:29:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628731770000|2021-08-12 01:29:30|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|5
1628731780000|2021-08-12 01:29:40|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|16
1628731790000|2021-08-12 01:29:50|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|0
1628731800000|2021-08-12 01:30:00|1336.9|1335.7|1337.1|1335.9|1337.1|1335.9|1336.9|1335.7|6
1628731810000|2021-08-12 01:30:10|||||||||1
1628731820000|2021-08-12 01:30:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|10
1628731860000|2021-08-12 01:31:00|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|242
1628731920000|2021-08-12 01:32:00|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.2|1336|1
1628731950000|2021-08-12 01:32:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1628731970000|2021-08-12 01:32:50|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|19
1628731990000|2021-08-12 01:33:10|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|1
1628732000000|2021-08-12 01:33:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628732030000|2021-08-12 01:33:50|||||||||2
1628732040000|2021-08-12 01:34:00|||||||||1
1628732080000|2021-08-12 01:34:40|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|4
1628732150000|2021-08-12 01:35:50|||||||||1
1628732160000|2021-08-12 01:36:00|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|1
1628732170000|2021-08-12 01:36:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628732210000|2021-08-12 01:36:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628732220000|2021-08-12 01:37:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1628732250000|2021-08-12 01:37:30|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1628732260000|2021-08-12 01:37:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628732310000|2021-08-12 01:38:30|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|2
1628732340000|2021-08-12 01:39:00|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.7|1335.5|3
1628732350000|2021-08-12 01:39:10|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|4
1628732380000|2021-08-12 01:39:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628732400000|2021-08-12 01:40:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1628732410000|2021-08-12 01:40:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|2
1628732420000|2021-08-12 01:40:20|||||||||2
1628732440000|2021-08-12 01:40:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628732450000|2021-08-12 01:40:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|10
1628732460000|2021-08-12 01:41:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628732480000|2021-08-12 01:41:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|2
1628732500000|2021-08-12 01:41:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|2
1628732520000|2021-08-12 01:42:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|19
1628732540000|2021-08-12 01:42:20|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|4
1628732550000|2021-08-12 01:42:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1628732570000|2021-08-12 01:42:50|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1628732580000|2021-08-12 01:43:00|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1628732590000|2021-08-12 01:43:10|||||||||1
1628732610000|2021-08-12 01:43:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628732630000|2021-08-12 01:43:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628732640000|2021-08-12 01:44:00|||||||||1
1628732650000|2021-08-12 01:44:10|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1
1628732660000|2021-08-12 01:44:20|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|1
1628732670000|2021-08-12 01:44:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628732680000|2021-08-12 01:44:40|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628732690000|2021-08-12 01:44:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628732700000|2021-08-12 01:45:00|1336.6|1335.4|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|2
1628732730000|2021-08-12 01:45:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1628732750000|2021-08-12 01:45:50|||||||||1
1628732760000|2021-08-12 01:46:00|||||||||6
1628732810000|2021-08-12 01:46:50|||||||||1
1628732820000|2021-08-12 01:47:00|1336.5|1335.3|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|9
1628732840000|2021-08-12 01:47:20|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|0
1628732850000|2021-08-12 01:47:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|7
1628732860000|2021-08-12 01:47:40|1336.9|1335.7|1337.5|1336.3|1337.5|1336.3|1336.9|1335.7|11
1628732870000|2021-08-12 01:47:50|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628732880000|2021-08-12 01:48:00|1337.8|1336.6|1338|1336.8|1338.1|1336.9|1337.8|1336.6|53
1628732890000|2021-08-12 01:48:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628732910000|2021-08-12 01:48:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|4
1628732920000|2021-08-12 01:48:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1628732930000|2021-08-12 01:48:50|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|0
1628732940000|2021-08-12 01:49:00|1337.8|1336.6|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|3
1628732960000|2021-08-12 01:49:20|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|0
1628732970000|2021-08-12 01:49:30|1337.9|1336.7|1337.1|1335.9|1338.3|1337.1|1337.1|1335.9|34
1628732980000|2021-08-12 01:49:40|1338|1336.8|1338|1336.8|1338.1|1336.9|1338|1336.8|116
1628733040000|2021-08-12 01:50:40|1337.9|1336.7|1337.9|1336.7|1338|1336.8|1337.9|1336.7|1
1628733050000|2021-08-12 01:50:50|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|2
1628733060000|2021-08-12 01:51:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628733070000|2021-08-12 01:51:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|2
1628733090000|2021-08-12 01:51:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1628733100000|2021-08-12 01:51:40|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|0
1628733120000|2021-08-12 01:52:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|2
1628733130000|2021-08-12 01:52:10|||||||||1
1628733160000|2021-08-12 01:52:40|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|1
1628733170000|2021-08-12 01:52:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|2
1628733190000|2021-08-12 01:53:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1628733200000|2021-08-12 01:53:20|1337.4|1336.2|1337.9|1336.7|1337.9|1336.7|1337.4|1336.2|2
1628733210000|2021-08-12 01:53:30|1337.8|1336.6|1337.8|1336.6|1337.9|1336.7|1337.6|1336.4|0
1628733230000|2021-08-12 01:53:50|1337.6|1336.4|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|9
1628733240000|2021-08-12 01:54:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|1
1628733250000|2021-08-12 01:54:10|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|19
1628733280000|2021-08-12 01:54:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|1
1628733290000|2021-08-12 01:54:50|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|1
1628733330000|2021-08-12 01:55:30|||||||||1
1628733340000|2021-08-12 01:55:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1628733350000|2021-08-12 01:55:50|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|0
1628733360000|2021-08-12 01:56:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1
1628733410000|2021-08-12 01:56:50|||||||||5
1628733420000|2021-08-12 01:57:00|||||||||3
1628733470000|2021-08-12 01:57:50|||||||||4
1628733480000|2021-08-12 01:58:00|||||||||14
1628733490000|2021-08-12 01:58:10|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|12
1628733500000|2021-08-12 01:58:20|1338.1|1336.9|1337.7|1336.5|1338.1|1336.9|1337.7|1336.5|6
1628733510000|2021-08-12 01:58:30|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|9
1628733520000|2021-08-12 01:58:40|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|20
1628733540000|2021-08-12 01:59:00|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|1
1628733560000|2021-08-12 01:59:20|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.2|1337|2
1628733580000|2021-08-12 01:59:40|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|5
1628733600000|2021-08-12 02:00:00|1338|1336.8|1337.7|1336.5|1338|1336.8|1337.6|1336.4|5
1628733610000|2021-08-12 02:00:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628733620000|2021-08-12 02:00:20|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|3
1628733680000|2021-08-12 02:01:20|||||||||2
1628733700000|2021-08-12 02:01:40|||||||||1
1628733710000|2021-08-12 02:01:50|||||||||1
1628733760000|2021-08-12 02:02:40|||||||||1
1628733770000|2021-08-12 02:02:50|||||||||1
1628733780000|2021-08-12 02:03:00|||||||||1
1628733810000|2021-08-12 02:03:30|||||||||1
1628733830000|2021-08-12 02:03:50|||||||||2
1628733840000|2021-08-12 02:04:00|||||||||1
1628733870000|2021-08-12 02:04:30|||||||||3
1628733890000|2021-08-12 02:04:50|||||||||1
1628733900000|2021-08-12 02:05:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|2
1628733950000|2021-08-12 02:05:50|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|2
1628733960000|2021-08-12 02:06:00|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|0
1628733980000|2021-08-12 02:06:20|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|1
1628733990000|2021-08-12 02:06:30|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|2
1628734000000|2021-08-12 02:06:40|||||||||2
1628734010000|2021-08-12 02:06:50|||||||||2
1628734050000|2021-08-12 02:07:30|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|3
1628734080000|2021-08-12 02:08:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|1
1628734130000|2021-08-12 02:08:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|5
1628734140000|2021-08-12 02:09:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628734190000|2021-08-12 02:09:50|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|6
1628734200000|2021-08-12 02:10:00|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|3
1628734210000|2021-08-12 02:10:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628734220000|2021-08-12 02:10:20|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|6
1628734240000|2021-08-12 02:10:40|1334.2|1333|1334|1332.8|1334.2|1333|1333.8|1332.6|41
1628734250000|2021-08-12 02:10:50|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|3
1628734260000|2021-08-12 02:11:00|1333.9|1332.7|1334.2|1333|1334.2|1333|1333.9|1332.7|1
1628734270000|2021-08-12 02:11:10|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|0
1628734290000|2021-08-12 02:11:30|||||||||1
1628734300000|2021-08-12 02:11:40|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|1
1628734310000|2021-08-12 02:11:50|1333.8|1332.6|1333.6|1332.4|1333.8|1332.6|1333.5|1332.3|38
1628734320000|2021-08-12 02:12:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|2
1628734330000|2021-08-12 02:12:10|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|4
1628734350000|2021-08-12 02:12:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1
1628734360000|2021-08-12 02:12:40|1334|1332.8|1334.3|1333.1|1334.3|1333.1|1334|1332.8|5
1628734370000|2021-08-12 02:12:50|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|0
1628734380000|2021-08-12 02:13:00|1334|1332.8|1334.3|1333.1|1334.3|1333.1|1334|1332.8|14
1628734390000|2021-08-12 02:13:10|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|5
1628734400000|2021-08-12 02:13:20|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.1|1332.9|2
1628734410000|2021-08-12 02:13:30|1334.5|1333.3|1334.1|1332.9|1334.5|1333.3|1334.1|1332.9|3
1628734420000|2021-08-12 02:13:40|1334|1332.8|1334|1332.8|1334.1|1332.9|1334|1332.8|5
1628734430000|2021-08-12 02:13:50|||||||||5
1628734440000|2021-08-12 02:14:00|1334.1|1332.9|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|20
1628734450000|2021-08-12 02:14:10|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.2|1333|1
1628734460000|2021-08-12 02:14:20|1334.2|1333|1334.3|1333.1|1334.4|1333.2|1334.2|1333|3
1628734480000|2021-08-12 02:14:40|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.2|1333|1
1628734500000|2021-08-12 02:15:00|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|0
1628734570000|2021-08-12 02:16:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|4
1628734590000|2021-08-12 02:16:30|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|0
1628734600000|2021-08-12 02:16:40|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|5
1628734620000|2021-08-12 02:17:00|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|2
1628734650000|2021-08-12 02:17:30|||||||||1
1628734660000|2021-08-12 02:17:40|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|5
1628734670000|2021-08-12 02:17:50|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1
1628734680000|2021-08-12 02:18:00|1334.6|1333.4|1334.3|1333.1|1334.6|1333.4|1334.3|1333.1|33
1628734720000|2021-08-12 02:18:40|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|0
1628734740000|2021-08-12 02:19:00|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1
1628734750000|2021-08-12 02:19:10|1334.4|1333.2|1334.4|1333.2|1334.6|1333.4|1334.4|1333.2|3
1628734760000|2021-08-12 02:19:20|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|18
1628734770000|2021-08-12 02:19:30|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|0
1628734780000|2021-08-12 02:19:40|1334.7|1333.5|1335|1333.8|1335|1333.8|1334.7|1333.5|9
1628734790000|2021-08-12 02:19:50|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|2
1628734800000|2021-08-12 02:20:00|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|0
1628734830000|2021-08-12 02:20:30|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1
1628734850000|2021-08-12 02:20:50|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|8
1628734860000|2021-08-12 02:21:00|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|2
1628734870000|2021-08-12 02:21:10|1334.6|1333.4|1334.5|1333.3|1334.7|1333.5|1334.4|1333.2|3
1628734880000|2021-08-12 02:21:20|||||||||6
1628734890000|2021-08-12 02:21:30|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.4|1333.2|1
1628734920000|2021-08-12 02:22:00|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1
1628734930000|2021-08-12 02:22:10|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|1
1628734970000|2021-08-12 02:22:50|||||||||2
1628734980000|2021-08-12 02:23:00|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|3
1628734990000|2021-08-12 02:23:10|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|1
1628735000000|2021-08-12 02:23:20|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|1
1628735030000|2021-08-12 02:23:50|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|0
1628735040000|2021-08-12 02:24:00|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|8
1628735100000|2021-08-12 02:25:00|||||||||3
1628735160000|2021-08-12 02:26:00|||||||||1
1628735190000|2021-08-12 02:26:30|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|1
1628735230000|2021-08-12 02:27:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1
1628735270000|2021-08-12 02:27:50|||||||||1
1628735340000|2021-08-12 02:29:00|||||||||2
1628735350000|2021-08-12 02:29:10|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|9
1628735360000|2021-08-12 02:29:20|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|8
1628735380000|2021-08-12 02:29:40|1335.6|1334.4|1335.1|1333.9|1335.6|1334.4|1335.1|1333.9|119
1628735390000|2021-08-12 02:29:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1628735400000|2021-08-12 02:30:00|1335.1|1333.9|1335.2|1334|1335.2|1334|1335|1333.8|7
1628735410000|2021-08-12 02:30:10|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|0
1628735420000|2021-08-12 02:30:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|1
1628735430000|2021-08-12 02:30:30|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|3
1628735440000|2021-08-12 02:30:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|0
1628735450000|2021-08-12 02:30:50|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|0
1628735460000|2021-08-12 02:31:00|1335.5|1334.3|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|0
1628735490000|2021-08-12 02:31:30|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628735500000|2021-08-12 02:31:40|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|0
1628735510000|2021-08-12 02:31:50|1335.5|1334.3|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|2
1628735520000|2021-08-12 02:32:00|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|0
1628735530000|2021-08-12 02:32:10|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628735550000|2021-08-12 02:32:30|1335.5|1334.3|1335.1|1333.9|1335.5|1334.3|1335.1|1333.9|5
1628735570000|2021-08-12 02:32:50|1335.3|1334.1|1335.1|1333.9|1335.3|1334.1|1335.1|1333.9|1
1628735590000|2021-08-12 02:33:10|||||||||6
1628735620000|2021-08-12 02:33:40|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|1
1628735630000|2021-08-12 02:33:50|1335.5|1334.3|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|0
1628735640000|2021-08-12 02:34:00|||||||||1
1628735650000|2021-08-12 02:34:10|||||||||2
1628735660000|2021-08-12 02:34:20|1335.3|1334.1|1335.6|1334.4|1335.6|1334.4|1335.2|1334|17
1628735670000|2021-08-12 02:34:30|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|1
1628735700000|2021-08-12 02:35:00|||||||||1
1628735740000|2021-08-12 02:35:40|||||||||1
1628735750000|2021-08-12 02:35:50|||||||||2
1628735760000|2021-08-12 02:36:00|||||||||2
1628735790000|2021-08-12 02:36:30|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|4
1628735810000|2021-08-12 02:36:50|||||||||4
1628735830000|2021-08-12 02:37:10|||||||||2
1628735840000|2021-08-12 02:37:20|||||||||1
1628735850000|2021-08-12 02:37:30|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|0
1628735860000|2021-08-12 02:37:40|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|4
1628735870000|2021-08-12 02:37:50|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|19
1628735880000|2021-08-12 02:38:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628735890000|2021-08-12 02:38:10|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1
1628735900000|2021-08-12 02:38:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1628735910000|2021-08-12 02:38:30|1335.4|1334.2|1335.5|1334.3|1335.6|1334.4|1335.4|1334.2|3
1628735940000|2021-08-12 02:39:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|3
1628735960000|2021-08-12 02:39:20|||||||||2
1628735970000|2021-08-12 02:39:30|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|0
1628735980000|2021-08-12 02:39:40|||||||||6
1628735990000|2021-08-12 02:39:50|||||||||1
1628736010000|2021-08-12 02:40:10|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1628736020000|2021-08-12 02:40:20|||||||||2
1628736070000|2021-08-12 02:41:10|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|5
1628736090000|2021-08-12 02:41:30|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|1
1628736110000|2021-08-12 02:41:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|3
1628736140000|2021-08-12 02:42:20|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|2
1628736160000|2021-08-12 02:42:40|||||||||2
1628736170000|2021-08-12 02:42:50|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|0
1628736180000|2021-08-12 02:43:00|||||||||1
1628736220000|2021-08-12 02:43:40|||||||||4
1628736240000|2021-08-12 02:44:00|||||||||2
1628736270000|2021-08-12 02:44:30|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|25
1628736280000|2021-08-12 02:44:40|1335.2|1334|1335.2|1334|1335.2|1334|1335.1|1333.9|0
1628736290000|2021-08-12 02:44:50|1335.1|1333.9|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1628736300000|2021-08-12 02:45:00|||||||||1
1628736310000|2021-08-12 02:45:10|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1628736320000|2021-08-12 02:45:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|7
1628736340000|2021-08-12 02:45:40|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1628736360000|2021-08-12 02:46:00|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|20
1628736370000|2021-08-12 02:46:10|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1
1628736380000|2021-08-12 02:46:20|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|4
1628736390000|2021-08-12 02:46:30|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|1
1628736410000|2021-08-12 02:46:50|1334.6|1333.4|1334.7|1333.5|1334.8|1333.6|1334.6|1333.4|0
1628736420000|2021-08-12 02:47:00|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|0
1628736430000|2021-08-12 02:47:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|0
1628736450000|2021-08-12 02:47:30|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|0
1628736470000|2021-08-12 02:47:50|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|1
1628736480000|2021-08-12 02:48:00|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|0
1628736490000|2021-08-12 02:48:10|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|1
1628736500000|2021-08-12 02:48:20|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|0
1628736540000|2021-08-12 02:49:00|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|0
1628736550000|2021-08-12 02:49:10|||||||||1
1628736590000|2021-08-12 02:49:50|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|2
1628736610000|2021-08-12 02:50:10|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1
1628736620000|2021-08-12 02:50:20|||||||||1
1628736630000|2021-08-12 02:50:30|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|1
1628736650000|2021-08-12 02:50:50|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|0
1628736660000|2021-08-12 02:51:00|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|0
1628736700000|2021-08-12 02:51:40|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|0
1628736710000|2021-08-12 02:51:50|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|1
1628736770000|2021-08-12 02:52:50|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1
1628736780000|2021-08-12 02:53:00|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|4
1628736790000|2021-08-12 02:53:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|219
1628736800000|2021-08-12 02:53:20|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|0
1628736820000|2021-08-12 02:53:40|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|0
1628736830000|2021-08-12 02:53:50|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|0
1628736850000|2021-08-12 02:54:10|||||||||5
1628736860000|2021-08-12 02:54:20|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|4
1628736890000|2021-08-12 02:54:50|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|0
1628736930000|2021-08-12 02:55:30|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|0
1628736940000|2021-08-12 02:55:40|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|0
1628736950000|2021-08-12 02:55:50|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|0
1628737010000|2021-08-12 02:56:50|||||||||1
1628737020000|2021-08-12 02:57:00|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|0
1628737030000|2021-08-12 02:57:10|1334.8|1333.6|1334.4|1333.2|1334.8|1333.6|1334.4|1333.2|6
1628737090000|2021-08-12 02:58:10|||||||||4
1628737110000|2021-08-12 02:58:30|||||||||1
1628737140000|2021-08-12 02:59:00|||||||||7
1628737150000|2021-08-12 02:59:10|1334.1|1332.9|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|8
1628737160000|2021-08-12 02:59:20|||||||||1
1628737170000|2021-08-12 02:59:30|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|2
1628737190000|2021-08-12 02:59:50|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|2
1628737200000|2021-08-12 03:00:00|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|3
1628737210000|2021-08-12 03:00:10|||||||||2
1628737220000|2021-08-12 03:00:20|||||||||1
1628737240000|2021-08-12 03:00:40|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|10
1628737270000|2021-08-12 03:01:10|||||||||1
1628737280000|2021-08-12 03:01:20|||||||||1
1628737300000|2021-08-12 03:01:40|||||||||3
1628737310000|2021-08-12 03:01:50|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|1
1628737420000|2021-08-12 03:03:40|1334|1332.8|1334.2|1333|1334.2|1333|1334|1332.8|8
1628737440000|2021-08-12 03:04:00|||||||||1
1628737450000|2021-08-12 03:04:10|1334.1|1332.9|1334|1332.8|1334.1|1332.9|1334|1332.8|1
1628737460000|2021-08-12 03:04:20|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|0
1628737470000|2021-08-12 03:04:30|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|0
1628737490000|2021-08-12 03:04:50|||||||||1
1628737500000|2021-08-12 03:05:00|1334.1|1332.9|1333.9|1332.7|1334.1|1332.9|1333.7|1332.5|0
1628737530000|2021-08-12 03:05:30|1333.6|1332.4|1333.9|1332.7|1333.9|1332.7|1333.6|1332.4|4
1628737550000|2021-08-12 03:05:50|1333.8|1332.6|1333.6|1332.4|1333.8|1332.6|1333.6|1332.4|5
1628737560000|2021-08-12 03:06:00|1333.4|1332.2|1333.6|1332.4|1333.6|1332.4|1333.4|1332.2|11
1628737580000|2021-08-12 03:06:20|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|1
1628737590000|2021-08-12 03:06:30|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|1
1628737600000|2021-08-12 03:06:40|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1
1628737610000|2021-08-12 03:06:50|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|1
1628737630000|2021-08-12 03:07:10|1333.4|1332.2|1333.1|1331.9|1333.4|1332.2|1333.1|1331.9|38
1628737640000|2021-08-12 03:07:20|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1
1628737680000|2021-08-12 03:08:00|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1
1628737690000|2021-08-12 03:08:10|||||||||4
1628737700000|2021-08-12 03:08:20|||||||||1
1628737720000|2021-08-12 03:08:40|||||||||5
1628737730000|2021-08-12 03:08:50|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|2
1628737740000|2021-08-12 03:09:00|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|1
1628737750000|2021-08-12 03:09:10|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|2
1628737760000|2021-08-12 03:09:20|||||||||4
1628737770000|2021-08-12 03:09:30|||||||||2
1628737780000|2021-08-12 03:09:40|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628737800000|2021-08-12 03:10:00|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|3
1628737810000|2021-08-12 03:10:10|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1628737840000|2021-08-12 03:10:40|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1628737880000|2021-08-12 03:11:20|1333.1|1331.9|1333.4|1332.2|1333.4|1332.2|1333.1|1331.9|18
1628737900000|2021-08-12 03:11:40|||||||||1
1628737910000|2021-08-12 03:11:50|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|6
1628737920000|2021-08-12 03:12:00|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|2
1628737950000|2021-08-12 03:12:30|1333.2|1332|1333.2|1332|1333.2|1332|1333.1|1331.9|3
1628737960000|2021-08-12 03:12:40|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1
1628737970000|2021-08-12 03:12:50|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|12
1628738010000|2021-08-12 03:13:30|||||||||1
1628738040000|2021-08-12 03:14:00|1333.2|1332|1333.4|1332.2|1333.4|1332.2|1333.1|1331.9|12
1628738060000|2021-08-12 03:14:20|||||||||2
1628738090000|2021-08-12 03:14:50|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|2
1628738100000|2021-08-12 03:15:00|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|5
1628738110000|2021-08-12 03:15:10|1333.2|1332|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|0
1628738150000|2021-08-12 03:15:50|||||||||4
1628738160000|2021-08-12 03:16:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|3
1628738170000|2021-08-12 03:16:10|||||||||6
1628738180000|2021-08-12 03:16:20|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1628738210000|2021-08-12 03:16:50|1333.5|1332.3|1333.1|1331.9|1333.5|1332.3|1333.1|1331.9|8
1628738230000|2021-08-12 03:17:10|||||||||3
1628738250000|2021-08-12 03:17:30|||||||||22
1628738270000|2021-08-12 03:17:50|||||||||14
1628738280000|2021-08-12 03:18:00|||||||||1
1628738340000|2021-08-12 03:19:00|1333|1331.8|1333|1331.8|1333|1331.8|1332.9|1331.7|6
1628738350000|2021-08-12 03:19:10|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|1
1628738360000|2021-08-12 03:19:20|1333|1331.8|1333|1331.8|1333.1|1331.9|1333|1331.8|0
1628738370000|2021-08-12 03:19:30|1332.9|1331.7|1333|1331.8|1333|1331.8|1332.9|1331.7|0
1628738390000|2021-08-12 03:19:50|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1628738400000|2021-08-12 03:20:00|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1628738440000|2021-08-12 03:20:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1628738450000|2021-08-12 03:20:50|||||||||1
1628738490000|2021-08-12 03:21:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|2
1628738500000|2021-08-12 03:21:40|1333|1331.8|1333|1331.8|1333.1|1331.9|1333|1331.8|6
1628738510000|2021-08-12 03:21:50|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|3
1628738520000|2021-08-12 03:22:00|1332.7|1331.5|1333|1331.8|1333|1331.8|1332.7|1331.5|29
1628738540000|2021-08-12 03:22:20|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1628738550000|2021-08-12 03:22:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|3
1628738560000|2021-08-12 03:22:40|||||||||1
1628738570000|2021-08-12 03:22:50|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|1
1628738580000|2021-08-12 03:23:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|9
1628738610000|2021-08-12 03:23:30|1333.1|1331.9|1333|1331.8|1333.1|1331.9|1332.9|1331.7|4
1628738620000|2021-08-12 03:23:40|||||||||2
1628738630000|2021-08-12 03:23:50|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1628738640000|2021-08-12 03:24:00|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1333|1331.8|12
1628738650000|2021-08-12 03:24:10|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1628738670000|2021-08-12 03:24:30|||||||||1
1628738680000|2021-08-12 03:24:40|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|8
1628738730000|2021-08-12 03:25:30|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|1
1628738740000|2021-08-12 03:25:40|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|2
1628738750000|2021-08-12 03:25:50|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|2
1628738760000|2021-08-12 03:26:00|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1628738790000|2021-08-12 03:26:30|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|2
1628738810000|2021-08-12 03:26:50|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|7
1628738820000|2021-08-12 03:27:00|1333.2|1332|1333.2|1332|1333.2|1332|1333.1|1331.9|1
1628738860000|2021-08-12 03:27:40|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|5
1628738890000|2021-08-12 03:28:10|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|1
1628738930000|2021-08-12 03:28:50|||||||||1
1628738970000|2021-08-12 03:29:30|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1628738980000|2021-08-12 03:29:40|||||||||1
1628738990000|2021-08-12 03:29:50|||||||||1
1628739000000|2021-08-12 03:30:00|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1
1628739040000|2021-08-12 03:30:40|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|2
1628739050000|2021-08-12 03:30:50|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1
1628739060000|2021-08-12 03:31:00|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|1
1628739070000|2021-08-12 03:31:10|1333.6|1332.4|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|0
1628739120000|2021-08-12 03:32:00|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1628739160000|2021-08-12 03:32:40|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|0
1628739230000|2021-08-12 03:33:50|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|2
1628739270000|2021-08-12 03:34:30|||||||||8
1628739290000|2021-08-12 03:34:50|||||||||1
1628739310000|2021-08-12 03:35:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|5
1628739320000|2021-08-12 03:35:20|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|2
1628739330000|2021-08-12 03:35:30|||||||||5
1628739340000|2021-08-12 03:35:40|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|17
1628739350000|2021-08-12 03:35:50|||||||||15
1628739410000|2021-08-12 03:36:50|||||||||2
1628739520000|2021-08-12 03:38:40|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|4
1628739530000|2021-08-12 03:38:50|||||||||2
1628739610000|2021-08-12 03:40:10|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|3
1628739630000|2021-08-12 03:40:30|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|0
1628739640000|2021-08-12 03:40:40|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|0
1628739670000|2021-08-12 03:41:10|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|4
1628739740000|2021-08-12 03:42:20|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|0
1628739880000|2021-08-12 03:44:40|||||||||6
1628739890000|2021-08-12 03:44:50|||||||||2
1628739950000|2021-08-12 03:45:50|||||||||1
1628740000000|2021-08-12 03:46:40|||||||||5
1628740010000|2021-08-12 03:46:50|||||||||1
1628740050000|2021-08-12 03:47:30|1333.8|1332.6|1333.6|1332.4|1333.8|1332.6|1333.6|1332.4|1
1628740060000|2021-08-12 03:47:40|||||||||1
1628740090000|2021-08-12 03:48:10|||||||||1
1628740100000|2021-08-12 03:48:20|||||||||1
1628740180000|2021-08-12 03:49:40|||||||||1
1628740190000|2021-08-12 03:49:50|||||||||1
1628740200000|2021-08-12 03:50:00|||||||||1
1628740220000|2021-08-12 03:50:20|||||||||2
1628740240000|2021-08-12 03:50:40|||||||||1
1628740290000|2021-08-12 03:51:30|||||||||1
1628740310000|2021-08-12 03:51:50|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1628740330000|2021-08-12 03:52:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1
1628740370000|2021-08-12 03:52:50|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1628740410000|2021-08-12 03:53:30|||||||||1
1628740430000|2021-08-12 03:53:50|||||||||1
1628740490000|2021-08-12 03:54:50|||||||||1
1628740520000|2021-08-12 03:55:20|||||||||1
1628740540000|2021-08-12 03:55:40|||||||||1
1628740560000|2021-08-12 03:56:00|||||||||2
1628740590000|2021-08-12 03:56:30|||||||||1
1628740650000|2021-08-12 03:57:30|||||||||1
1628740710000|2021-08-12 03:58:30|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|2
1628740720000|2021-08-12 03:58:40|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1628740790000|2021-08-12 03:59:50|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.4|1332.2|2
1628740800000|2021-08-12 04:00:00|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|0
1628740870000|2021-08-12 04:01:10|1333.4|1332.2|1333.6|1332.4|1333.6|1332.4|1333.4|1332.2|1
1628740880000|2021-08-12 04:01:20|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628740890000|2021-08-12 04:01:30|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1628740900000|2021-08-12 04:01:40|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|2
1628740970000|2021-08-12 04:02:50|||||||||1
1628741020000|2021-08-12 04:03:40|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1628741170000|2021-08-12 04:06:10|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|3
1628741190000|2021-08-12 04:06:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|0
1628741230000|2021-08-12 04:07:10|||||||||1
1628741380000|2021-08-12 04:09:40|||||||||1
1628741400000|2021-08-12 04:10:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|9
1628741440000|2021-08-12 04:10:40|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|1
1628741460000|2021-08-12 04:11:00|||||||||1
1628741520000|2021-08-12 04:12:00|||||||||1
1628741670000|2021-08-12 04:14:30|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|1
1628741680000|2021-08-12 04:14:40|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1628741780000|2021-08-12 04:16:20|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|8
1628741830000|2021-08-12 04:17:10|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1628741960000|2021-08-12 04:19:20|||||||||2
1628742020000|2021-08-12 04:20:20|||||||||1
1628742110000|2021-08-12 04:21:50|||||||||2
1628742120000|2021-08-12 04:22:00|||||||||2
1628742180000|2021-08-12 04:23:00|||||||||2
1628742220000|2021-08-12 04:23:40|||||||||1
1628742240000|2021-08-12 04:24:00|||||||||1
1628742250000|2021-08-12 04:24:10|||||||||1
1628742290000|2021-08-12 04:24:50|||||||||1
1628742300000|2021-08-12 04:25:00|||||||||1
1628742340000|2021-08-12 04:25:40|1333.6|1332.4|1333.4|1332.2|1333.6|1332.4|1333.4|1332.2|3
1628742350000|2021-08-12 04:25:50|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|2
1628742420000|2021-08-12 04:27:00|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|1
1628742480000|2021-08-12 04:28:00|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|1
1628742500000|2021-08-12 04:28:20|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628742510000|2021-08-12 04:28:30|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|0
1628742600000|2021-08-12 04:30:00|||||||||1
1628742610000|2021-08-12 04:30:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1
1628742650000|2021-08-12 04:30:50|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|2
1628742660000|2021-08-12 04:31:00|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|0
1628742670000|2021-08-12 04:31:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|0
1628742680000|2021-08-12 04:31:20|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|2
1628742730000|2021-08-12 04:32:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|2
1628742760000|2021-08-12 04:32:40|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628742780000|2021-08-12 04:33:00|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|0
1628742830000|2021-08-12 04:33:50|||||||||1
1628742850000|2021-08-12 04:34:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|0
1628742870000|2021-08-12 04:34:30|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|0
1628742900000|2021-08-12 04:35:00|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1
1628742950000|2021-08-12 04:35:50|||||||||1
1628742970000|2021-08-12 04:36:10|||||||||1
1628743010000|2021-08-12 04:36:50|||||||||1
1628743020000|2021-08-12 04:37:00|||||||||1
1628743040000|2021-08-12 04:37:20|||||||||14
1628743050000|2021-08-12 04:37:30|||||||||1
1628743070000|2021-08-12 04:37:50|||||||||1
1628743110000|2021-08-12 04:38:30|||||||||2
1628743130000|2021-08-12 04:38:50|||||||||2
1628743140000|2021-08-12 04:39:00|||||||||1
1628743190000|2021-08-12 04:39:50|||||||||1
1628743230000|2021-08-12 04:40:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|10
1628743240000|2021-08-12 04:40:40|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1628743260000|2021-08-12 04:41:00|||||||||2
1628743290000|2021-08-12 04:41:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1
1628743370000|2021-08-12 04:42:50|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|5
1628743430000|2021-08-12 04:43:50|||||||||1
1628743450000|2021-08-12 04:44:10|||||||||3
1628743490000|2021-08-12 04:44:50|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|4
1628743500000|2021-08-12 04:45:00|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|2
1628743550000|2021-08-12 04:45:50|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1628743560000|2021-08-12 04:46:00|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1
1628743580000|2021-08-12 04:46:20|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|10
1628743590000|2021-08-12 04:46:30|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|1
1628743620000|2021-08-12 04:47:00|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|21
1628743630000|2021-08-12 04:47:10|1333|1331.8|1333|1331.8|1333.2|1332|1333|1331.8|9
1628743640000|2021-08-12 04:47:20|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|2
1628743650000|2021-08-12 04:47:30|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|12
1628743660000|2021-08-12 04:47:40|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|4
1628743670000|2021-08-12 04:47:50|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|10
1628743740000|2021-08-12 04:49:00|||||||||1
1628743790000|2021-08-12 04:49:50|||||||||2
1628743850000|2021-08-12 04:50:50|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1628743860000|2021-08-12 04:51:00|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|26
1628743910000|2021-08-12 04:51:50|||||||||5
1628743920000|2021-08-12 04:52:00|||||||||2
1628743930000|2021-08-12 04:52:10|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|6
1628743940000|2021-08-12 04:52:20|||||||||42
1628743980000|2021-08-12 04:53:00|||||||||2
1628744040000|2021-08-12 04:54:00|||||||||2
1628744080000|2021-08-12 04:54:40|||||||||1
1628744100000|2021-08-12 04:55:00|||||||||2
1628744160000|2021-08-12 04:56:00|||||||||69
1628744170000|2021-08-12 04:56:10|||||||||10
1628744200000|2021-08-12 04:56:40|||||||||1
1628744220000|2021-08-12 04:57:00|||||||||2
1628744250000|2021-08-12 04:57:30|||||||||1
1628744280000|2021-08-12 04:58:00|||||||||2
1628744340000|2021-08-12 04:59:00|||||||||1
1628744400000|2021-08-12 05:00:00|1332.8|1331.6|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|19
1628744430000|2021-08-12 05:00:30|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1628744460000|2021-08-12 05:01:00|||||||||1
1628744520000|2021-08-12 05:02:00|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|10
1628744560000|2021-08-12 05:02:40|||||||||1
1628744570000|2021-08-12 05:02:50|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|4
1628744630000|2021-08-12 05:03:50|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|5
1628744640000|2021-08-12 05:04:00|||||||||1
1628744650000|2021-08-12 05:04:10|||||||||1
1628744700000|2021-08-12 05:05:00|||||||||1
1628744710000|2021-08-12 05:05:10|||||||||1
1628744730000|2021-08-12 05:05:30|||||||||1
1628744810000|2021-08-12 05:06:50|||||||||5
1628744820000|2021-08-12 05:07:00|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|5
1628744830000|2021-08-12 05:07:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1628744880000|2021-08-12 05:08:00|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|2
1628744900000|2021-08-12 05:08:20|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|1
1628744940000|2021-08-12 05:09:00|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|10
1628744980000|2021-08-12 05:09:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|4
1628745010000|2021-08-12 05:10:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1628745020000|2021-08-12 05:10:20|||||||||2
1628745060000|2021-08-12 05:11:00|||||||||2
1628745070000|2021-08-12 05:11:10|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|5
1628745090000|2021-08-12 05:11:30|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1628745100000|2021-08-12 05:11:40|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|3
1628745120000|2021-08-12 05:12:00|1333.2|1332|1333.2|1332|1333.3|1332.1|1333.2|1332|0
1628745130000|2021-08-12 05:12:10|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333.2|1332|1
1628745150000|2021-08-12 05:12:30|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333.2|1332|1
1628745170000|2021-08-12 05:12:50|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1
1628745230000|2021-08-12 05:13:50|||||||||2
1628745240000|2021-08-12 05:14:00|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1628745290000|2021-08-12 05:14:50|||||||||1
1628745300000|2021-08-12 05:15:00|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|14
1628745310000|2021-08-12 05:15:10|||||||||4
1628745360000|2021-08-12 05:16:00|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|5
1628745400000|2021-08-12 05:16:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1628745410000|2021-08-12 05:16:50|||||||||1
1628745420000|2021-08-12 05:17:00|||||||||2
1628745480000|2021-08-12 05:18:00|||||||||1
1628745540000|2021-08-12 05:19:00|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|8
1628745590000|2021-08-12 05:19:50|||||||||1
1628745600000|2021-08-12 05:20:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|6
1628745620000|2021-08-12 05:20:20|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|1
1628745670000|2021-08-12 05:21:10|||||||||1
1628745700000|2021-08-12 05:21:40|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|8
1628745720000|2021-08-12 05:22:00|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1628745750000|2021-08-12 05:22:30|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628745760000|2021-08-12 05:22:40|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|2
1628745780000|2021-08-12 05:23:00|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333.2|1332|2
1628745830000|2021-08-12 05:23:50|||||||||1
1628745840000|2021-08-12 05:24:00|||||||||1
1628745880000|2021-08-12 05:24:40|||||||||1
1628745900000|2021-08-12 05:25:00|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333|1331.8|3
1628745940000|2021-08-12 05:25:40|||||||||2
1628746010000|2021-08-12 05:26:50|||||||||1
1628746020000|2021-08-12 05:27:00|1333|1331.8|1333|1331.8|1333|1331.8|1332.9|1331.7|0
1628746030000|2021-08-12 05:27:10|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|3
1628746090000|2021-08-12 05:28:10|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|1
1628746100000|2021-08-12 05:28:20|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1628746130000|2021-08-12 05:28:50|||||||||2
1628746150000|2021-08-12 05:29:10|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|17
1628746170000|2021-08-12 05:29:30|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|1
1628746200000|2021-08-12 05:30:00|1333.2|1332|1333|1331.8|1333.2|1332|1332.9|1331.7|6
1628746210000|2021-08-12 05:30:10|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|2
1628746220000|2021-08-12 05:30:20|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.2|1332|6
1628746230000|2021-08-12 05:30:30|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|1
1628746250000|2021-08-12 05:30:50|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|1
1628746280000|2021-08-12 05:31:20|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1
1628746290000|2021-08-12 05:31:30|1333.5|1332.3|1333.8|1332.6|1333.9|1332.7|1333.5|1332.3|12
1628746300000|2021-08-12 05:31:40|||||||||1
1628746320000|2021-08-12 05:32:00|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|3
1628746330000|2021-08-12 05:32:10|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1333.4|1332.2|0
1628746340000|2021-08-12 05:32:20|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.5|1332.3|2
1628746350000|2021-08-12 05:32:30|1333.8|1332.6|1334|1332.8|1334|1332.8|1333.8|1332.6|3
1628746370000|2021-08-12 05:32:50|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|1
1628746390000|2021-08-12 05:33:10|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.7|1332.5|2
1628746410000|2021-08-12 05:33:30|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|22
1628746440000|2021-08-12 05:34:00|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|0
1628746450000|2021-08-12 05:34:10|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.2|1333|9
1628746470000|2021-08-12 05:34:30|1334.2|1333|1333.9|1332.7|1334.2|1333|1333.9|1332.7|5
1628746490000|2021-08-12 05:34:50|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|5
1628746510000|2021-08-12 05:35:10|||||||||1
1628746530000|2021-08-12 05:35:30|1333.7|1332.5|1333.5|1332.3|1333.7|1332.5|1333.5|1332.3|2
1628746540000|2021-08-12 05:35:40|1333.6|1332.4|1333.3|1332.1|1333.6|1332.4|1333.3|1332.1|1
1628746550000|2021-08-12 05:35:50|1333.2|1332|1333.2|1332|1333.3|1332.1|1333.2|1332|2
1628746560000|2021-08-12 05:36:00|||||||||2
1628746580000|2021-08-12 05:36:20|1333.1|1331.9|1333|1331.8|1333.1|1331.9|1333|1331.8|3
1628746590000|2021-08-12 05:36:30|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|3
1628746610000|2021-08-12 05:36:50|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1628746620000|2021-08-12 05:37:00|||||||||2
1628746640000|2021-08-12 05:37:20|||||||||1
1628746650000|2021-08-12 05:37:30|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|3
1628746660000|2021-08-12 05:37:40|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1628746670000|2021-08-12 05:37:50|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628746680000|2021-08-12 05:38:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1
1628746690000|2021-08-12 05:38:10|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|1
1628746700000|2021-08-12 05:38:20|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|1
1628746710000|2021-08-12 05:38:30|1333.1|1331.9|1333.2|1332|1333.2|1332|1333|1331.8|0
1628746750000|2021-08-12 05:39:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|4
1628746800000|2021-08-12 05:40:00|1333.1|1331.9|1332.9|1331.7|1333.2|1332|1332.9|1331.7|13
1628746830000|2021-08-12 05:40:30|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|5
1628746860000|2021-08-12 05:41:00|||||||||1
1628746920000|2021-08-12 05:42:00|||||||||2
1628746930000|2021-08-12 05:42:10|||||||||1
1628746950000|2021-08-12 05:42:30|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|4
1628746960000|2021-08-12 05:42:40|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|1
1628746990000|2021-08-12 05:43:10|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|0
1628747010000|2021-08-12 05:43:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1
1628747020000|2021-08-12 05:43:40|1333.2|1332|1333.1|1331.9|1333.2|1332|1333|1331.8|1
1628747040000|2021-08-12 05:44:00|||||||||1
1628747050000|2021-08-12 05:44:10|1333|1331.8|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|1
1628747090000|2021-08-12 05:44:50|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333|1331.8|6
1628747130000|2021-08-12 05:45:30|1333.2|1332|1333.4|1332.2|1333.4|1332.2|1333.2|1332|6
1628747160000|2021-08-12 05:46:00|||||||||2
1628747180000|2021-08-12 05:46:20|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|6
1628747210000|2021-08-12 05:46:50|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|0
1628747220000|2021-08-12 05:47:00|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|3
1628747230000|2021-08-12 05:47:10|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|0
1628747280000|2021-08-12 05:48:00|1333.7|1332.5|1333.5|1332.3|1333.7|1332.5|1333.5|1332.3|2
1628747290000|2021-08-12 05:48:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1628747310000|2021-08-12 05:48:30|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|1
1628747330000|2021-08-12 05:48:50|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.5|1332.3|0
1628747350000|2021-08-12 05:49:10|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|2
1628747360000|2021-08-12 05:49:20|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|10
1628747370000|2021-08-12 05:49:30|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1628747450000|2021-08-12 05:50:50|||||||||2
1628747470000|2021-08-12 05:51:10|||||||||1
1628747490000|2021-08-12 05:51:30|||||||||1
1628747500000|2021-08-12 05:51:40|1333.5|1332.3|1333.7|1332.5|1333.7|1332.5|1333.5|1332.3|5
1628747520000|2021-08-12 05:52:00|1333.5|1332.3|1333.4|1332.2|1333.6|1332.4|1333.4|1332.2|3
1628747530000|2021-08-12 05:52:10|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|2
1628747560000|2021-08-12 05:52:40|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|11
1628747590000|2021-08-12 05:53:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1
1628747600000|2021-08-12 05:53:20|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1333.4|1332.2|0
1628747610000|2021-08-12 05:53:30|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|0
1628747620000|2021-08-12 05:53:40|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1628747630000|2021-08-12 05:53:50|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628747640000|2021-08-12 05:54:00|1333.4|1332.2|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|1
1628747690000|2021-08-12 05:54:50|||||||||1
1628747700000|2021-08-12 05:55:00|||||||||10
1628747710000|2021-08-12 05:55:10|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|3
1628747720000|2021-08-12 05:55:20|1333.5|1332.3|1333.7|1332.5|1333.7|1332.5|1333.5|1332.3|0
1628747750000|2021-08-12 05:55:50|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|4
1628747790000|2021-08-12 05:56:30|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1
1628747810000|2021-08-12 05:56:50|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|3
1628747820000|2021-08-12 05:57:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1
1628747830000|2021-08-12 05:57:10|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|1
1628747850000|2021-08-12 05:57:30|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|1
1628747890000|2021-08-12 05:58:10|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|1
1628747900000|2021-08-12 05:58:20|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|2
1628747930000|2021-08-12 05:58:50|||||||||1
1628747940000|2021-08-12 05:59:00|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|1
1628747970000|2021-08-12 05:59:30|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|4
1628748000000|2021-08-12 06:00:00|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|4
1628748020000|2021-08-12 06:00:20|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1
1628748030000|2021-08-12 06:00:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|3
1628748040000|2021-08-12 06:00:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|0
1628748050000|2021-08-12 06:00:50|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|1
1628748060000|2021-08-12 06:01:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|2
1628748070000|2021-08-12 06:01:10|||||||||2
1628748080000|2021-08-12 06:01:20|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|6
1628748100000|2021-08-12 06:01:40|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|5
1628748120000|2021-08-12 06:02:00|1334.2|1333|1334|1332.8|1334.2|1333|1334|1332.8|1
1628748150000|2021-08-12 06:02:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|0
1628748170000|2021-08-12 06:02:50|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|1
1628748180000|2021-08-12 06:03:00|1333.9|1332.7|1333.7|1332.5|1333.9|1332.7|1333.7|1332.5|1
1628748190000|2021-08-12 06:03:10|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.5|1332.3|7
1628748210000|2021-08-12 06:03:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|2
1628748240000|2021-08-12 06:04:00|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.8|1332.6|1
1628748270000|2021-08-12 06:04:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1
1628748310000|2021-08-12 06:05:10|||||||||1
1628748350000|2021-08-12 06:05:50|||||||||1
1628748410000|2021-08-12 06:06:50|||||||||1
1628748420000|2021-08-12 06:07:00|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1
1628748430000|2021-08-12 06:07:10|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|12
1628748460000|2021-08-12 06:07:40|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1
1628748470000|2021-08-12 06:07:50|||||||||8
1628748480000|2021-08-12 06:08:00|1333.7|1332.5|1333.5|1332.3|1333.7|1332.5|1333.5|1332.3|2
1628748490000|2021-08-12 06:08:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|2
1628748570000|2021-08-12 06:09:30|||||||||1
1628748590000|2021-08-12 06:09:50|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|1
1628748650000|2021-08-12 06:10:50|||||||||2
1628748660000|2021-08-12 06:11:00|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628748680000|2021-08-12 06:11:20|||||||||3
1628748690000|2021-08-12 06:11:30|||||||||1
1628748720000|2021-08-12 06:12:00|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|7
1628748740000|2021-08-12 06:12:20|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628748750000|2021-08-12 06:12:30|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1
1628748780000|2021-08-12 06:13:00|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|1
1628748860000|2021-08-12 06:14:20|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|3
1628748900000|2021-08-12 06:15:00|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|3
1628749010000|2021-08-12 06:16:50|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1
1628749020000|2021-08-12 06:17:00|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|6
1628749030000|2021-08-12 06:17:10|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1628749040000|2021-08-12 06:17:20|||||||||1
1628749050000|2021-08-12 06:17:30|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|2
1628749140000|2021-08-12 06:19:00|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|1
1628749170000|2021-08-12 06:19:30|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1628749180000|2021-08-12 06:19:40|||||||||10
1628749200000|2021-08-12 06:20:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|3
1628749210000|2021-08-12 06:20:10|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|20
1628749220000|2021-08-12 06:20:20|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.2|1333|12
1628749230000|2021-08-12 06:20:30|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1334.2|1333|31
1628749250000|2021-08-12 06:20:50|||||||||1
1628749260000|2021-08-12 06:21:00|1334.1|1332.9|1334|1332.8|1334.1|1332.9|1334|1332.8|5
1628749300000|2021-08-12 06:21:40|1334.1|1332.9|1334|1332.8|1334.1|1332.9|1334|1332.8|0
1628749320000|2021-08-12 06:22:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|13
1628749330000|2021-08-12 06:22:10|||||||||1
1628749370000|2021-08-12 06:22:50|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|1
1628749380000|2021-08-12 06:23:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1628749420000|2021-08-12 06:23:40|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|0
1628749430000|2021-08-12 06:23:50|||||||||1
1628749440000|2021-08-12 06:24:00|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|1
1628749450000|2021-08-12 06:24:10|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|4
1628749530000|2021-08-12 06:25:30|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334.2|1333|2
1628749610000|2021-08-12 06:26:50|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|9
1628749620000|2021-08-12 06:27:00|||||||||7
1628749630000|2021-08-12 06:27:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|2
1628749640000|2021-08-12 06:27:20|||||||||1
1628749660000|2021-08-12 06:27:40|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1
1628749680000|2021-08-12 06:28:00|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|0
1628749690000|2021-08-12 06:28:10|1334.8|1333.6|1334.8|1333.6|1335|1333.8|1334.8|1333.6|0
1628749700000|2021-08-12 06:28:20|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|6
1628749710000|2021-08-12 06:28:30|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|3
1628749730000|2021-08-12 06:28:50|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|1
1628749740000|2021-08-12 06:29:00|||||||||2
1628749760000|2021-08-12 06:29:20|||||||||1
1628749780000|2021-08-12 06:29:40|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|2
1628749800000|2021-08-12 06:30:00|1335|1333.8|1335|1333.8|1335|1333.8|1334.9|1333.7|2
1628749810000|2021-08-12 06:30:10|1335.1|1333.9|1335.3|1334.1|1335.5|1334.3|1335.1|1333.9|7
1628749840000|2021-08-12 06:30:40|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1628749850000|2021-08-12 06:30:50|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|2
1628749860000|2021-08-12 06:31:00|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|3
1628749890000|2021-08-12 06:31:30|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|2
1628749900000|2021-08-12 06:31:40|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|0
1628749910000|2021-08-12 06:31:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|8
1628749920000|2021-08-12 06:32:00|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|14
1628749930000|2021-08-12 06:32:10|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|0
1628749950000|2021-08-12 06:32:30|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|3
1628749960000|2021-08-12 06:32:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1628749970000|2021-08-12 06:32:50|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|10
1628749980000|2021-08-12 06:33:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|3
1628749990000|2021-08-12 06:33:10|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1628750010000|2021-08-12 06:33:30|||||||||8
1628750040000|2021-08-12 06:34:00|||||||||1
1628750080000|2021-08-12 06:34:40|||||||||2
1628750110000|2021-08-12 06:35:10|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|6
1628750140000|2021-08-12 06:35:40|1335.8|1334.6|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|8
1628750150000|2021-08-12 06:35:50|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|1
1628750160000|2021-08-12 06:36:00|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|14
1628750190000|2021-08-12 06:36:30|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|1
1628750210000|2021-08-12 06:36:50|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|3
1628750220000|2021-08-12 06:37:00|1335.9|1334.7|1335.6|1334.4|1335.9|1334.7|1335.5|1334.3|6
1628750230000|2021-08-12 06:37:10|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|1
1628750280000|2021-08-12 06:38:00|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|0
1628750320000|2021-08-12 06:38:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628750330000|2021-08-12 06:38:50|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|3
1628750340000|2021-08-12 06:39:00|1335.3|1334.1|1335.6|1334.4|1335.6|1334.4|1335.3|1334.1|9
1628750350000|2021-08-12 06:39:10|||||||||1
1628750360000|2021-08-12 06:39:20|||||||||1
1628750370000|2021-08-12 06:39:30|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|12
1628750410000|2021-08-12 06:40:10|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|10
1628750420000|2021-08-12 06:40:20|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|2
1628750430000|2021-08-12 06:40:30|1334.9|1333.7|1334.9|1333.7|1335|1333.8|1334.9|1333.7|4
1628750440000|2021-08-12 06:40:40|1335|1333.8|1334.8|1333.6|1335|1333.8|1334.8|1333.6|1
1628750510000|2021-08-12 06:41:50|||||||||1
1628750520000|2021-08-12 06:42:00|||||||||5
1628750570000|2021-08-12 06:42:50|||||||||1
1628750590000|2021-08-12 06:43:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1
1628750610000|2021-08-12 06:43:30|||||||||1
1628750630000|2021-08-12 06:43:50|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|46
1628750640000|2021-08-12 06:44:00|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|16
1628750650000|2021-08-12 06:44:10|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|3
1628750680000|2021-08-12 06:44:40|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|1
1628750690000|2021-08-12 06:44:50|||||||||4
1628750700000|2021-08-12 06:45:00|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|9
1628750710000|2021-08-12 06:45:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|0
1628750720000|2021-08-12 06:45:20|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|9
1628750760000|2021-08-12 06:46:00|||||||||7
1628750800000|2021-08-12 06:46:40|||||||||1
1628750810000|2021-08-12 06:46:50|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|9
1628750820000|2021-08-12 06:47:00|1334|1332.8|1333.7|1332.5|1334|1332.8|1333.7|1332.5|7
1628750840000|2021-08-12 06:47:20|||||||||1
1628750870000|2021-08-12 06:47:50|||||||||1
1628750920000|2021-08-12 06:48:40|||||||||2
1628750930000|2021-08-12 06:48:50|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|0
1628750940000|2021-08-12 06:49:00|1333.4|1332.2|1333.2|1332|1333.4|1332.2|1333.1|1331.9|8
1628750950000|2021-08-12 06:49:10|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|8
1628750960000|2021-08-12 06:49:20|1332.9|1331.7|1332.8|1331.6|1333|1331.8|1332.8|1331.6|12
1628750970000|2021-08-12 06:49:30|||||||||35
1628750980000|2021-08-12 06:49:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|16
1628750990000|2021-08-12 06:49:50|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|4
1628751010000|2021-08-12 06:50:10|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1
1628751030000|2021-08-12 06:50:30|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|1
1628751050000|2021-08-12 06:50:50|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|3
1628751060000|2021-08-12 06:51:00|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|5
1628751080000|2021-08-12 06:51:20|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|1
1628751140000|2021-08-12 06:52:20|1333.5|1332.3|1333.7|1332.5|1333.8|1332.6|1333.5|1332.3|3
1628751150000|2021-08-12 06:52:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1628751170000|2021-08-12 06:52:50|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1
1628751190000|2021-08-12 06:53:10|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1628751230000|2021-08-12 06:53:50|1333.9|1332.7|1334.2|1333|1334.2|1333|1333.9|1332.7|16
1628751240000|2021-08-12 06:54:00|1334.1|1332.9|1334.3|1333.1|1334.3|1333.1|1334.1|1332.9|0
1628751260000|2021-08-12 06:54:20|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1
1628751270000|2021-08-12 06:54:30|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|1
1628751280000|2021-08-12 06:54:40|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.6|1332.4|0
1628751300000|2021-08-12 06:55:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.6|1332.4|1
1628751310000|2021-08-12 06:55:10|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|4
1628751320000|2021-08-12 06:55:20|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|5
1628751340000|2021-08-12 06:55:40|1334.2|1333|1334.1|1332.9|1334.2|1333|1334.1|1332.9|1
1628751350000|2021-08-12 06:55:50|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334.2|1333|0
1628751360000|2021-08-12 06:56:00|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1628751370000|2021-08-12 06:56:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1
1628751390000|2021-08-12 06:56:30|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1628751420000|2021-08-12 06:57:00|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|4
1628751430000|2021-08-12 06:57:10|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|0
1628751470000|2021-08-12 06:57:50|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|3
1628751480000|2021-08-12 06:58:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.6|1332.4|12
1628751500000|2021-08-12 06:58:20|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|1
1628751570000|2021-08-12 06:59:30|1333.8|1332.6|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|1
1628751600000|2021-08-12 07:00:00|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|8
1628751630000|2021-08-12 07:00:30|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|0
1628751650000|2021-08-12 07:00:50|1334|1332.8|1334.2|1333|1334.2|1333|1334|1332.8|1
1628751660000|2021-08-12 07:01:00|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|0
1628751670000|2021-08-12 07:01:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|10
1628751720000|2021-08-12 07:02:00|||||||||6
1628751730000|2021-08-12 07:02:10|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.3|1333.1|16
1628751740000|2021-08-12 07:02:20|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|7
1628751750000|2021-08-12 07:02:30|||||||||3
1628751760000|2021-08-12 07:02:40|||||||||1
1628751770000|2021-08-12 07:02:50|1334.5|1333.3|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|1
1628751780000|2021-08-12 07:03:00|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|4
1628751800000|2021-08-12 07:03:20|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|1
1628751810000|2021-08-12 07:03:30|||||||||2
1628751820000|2021-08-12 07:03:40|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|4
1628751840000|2021-08-12 07:04:00|1334.6|1333.4|1334.5|1333.3|1334.7|1333.5|1334.4|1333.2|18
1628751850000|2021-08-12 07:04:10|1334.7|1333.5|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|4
1628751880000|2021-08-12 07:04:40|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|4
1628751900000|2021-08-12 07:05:00|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|6
1628751930000|2021-08-12 07:05:30|||||||||3
1628751940000|2021-08-12 07:05:40|||||||||4
1628751960000|2021-08-12 07:06:00|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|3
1628751970000|2021-08-12 07:06:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|7
1628752010000|2021-08-12 07:06:50|||||||||6
1628752070000|2021-08-12 07:07:50|||||||||1
1628752080000|2021-08-12 07:08:00|||||||||1
1628752090000|2021-08-12 07:08:10|||||||||1
1628752100000|2021-08-12 07:08:20|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|1
1628752130000|2021-08-12 07:08:50|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|8
1628752140000|2021-08-12 07:09:00|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.2|1333|8
1628752190000|2021-08-12 07:09:50|||||||||3
1628752200000|2021-08-12 07:10:00|||||||||4
1628752210000|2021-08-12 07:10:10|||||||||2
1628752220000|2021-08-12 07:10:20|||||||||3
1628752230000|2021-08-12 07:10:30|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|2
1628752250000|2021-08-12 07:10:50|||||||||1
1628752320000|2021-08-12 07:12:00|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1
1628752370000|2021-08-12 07:12:50|||||||||1
1628752380000|2021-08-12 07:13:00|||||||||2
1628752410000|2021-08-12 07:13:30|||||||||2
1628752430000|2021-08-12 07:13:50|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|4
1628752470000|2021-08-12 07:14:30|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1628752480000|2021-08-12 07:14:40|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|3
1628752490000|2021-08-12 07:14:50|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|1
1628752500000|2021-08-12 07:15:00|||||||||8
1628752510000|2021-08-12 07:15:10|||||||||1
1628752530000|2021-08-12 07:15:30|||||||||1
1628752550000|2021-08-12 07:15:50|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|9
1628752560000|2021-08-12 07:16:00|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|0
1628752570000|2021-08-12 07:16:10|||||||||5
1628752580000|2021-08-12 07:16:20|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|5
1628752600000|2021-08-12 07:16:40|||||||||8
1628752620000|2021-08-12 07:17:00|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|0
1628752650000|2021-08-12 07:17:30|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|3
1628752660000|2021-08-12 07:17:40|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|0
1628752670000|2021-08-12 07:17:50|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|1
1628752680000|2021-08-12 07:18:00|1334.5|1333.3|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|2
1628752700000|2021-08-12 07:18:20|||||||||2
1628752710000|2021-08-12 07:18:30|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.7|1333.5|1
1628752720000|2021-08-12 07:18:40|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|0
1628752730000|2021-08-12 07:18:50|||||||||1
1628752740000|2021-08-12 07:19:00|1334.7|1333.5|1334.4|1333.2|1334.7|1333.5|1334.4|1333.2|4
1628752750000|2021-08-12 07:19:10|1334.5|1333.3|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|0
1628752770000|2021-08-12 07:19:30|1334.8|1333.6|1335.3|1334.1|1335.3|1334.1|1334.8|1333.6|4
1628752850000|2021-08-12 07:20:50|||||||||1
1628752870000|2021-08-12 07:21:10|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|3
1628752880000|2021-08-12 07:21:20|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|1
1628752910000|2021-08-12 07:21:50|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|4
1628752920000|2021-08-12 07:22:00|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|0
1628752940000|2021-08-12 07:22:20|||||||||2
1628752960000|2021-08-12 07:22:40|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1628752970000|2021-08-12 07:22:50|1335.2|1334|1335.2|1334|1335.3|1334.1|1335.1|1333.9|2
1628753010000|2021-08-12 07:23:30|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|0
1628753030000|2021-08-12 07:23:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|3
1628753040000|2021-08-12 07:24:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1628753060000|2021-08-12 07:24:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|3
1628753080000|2021-08-12 07:24:40|||||||||4
1628753100000|2021-08-12 07:25:00|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|1
1628753110000|2021-08-12 07:25:10|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|1
1628753120000|2021-08-12 07:25:20|||||||||1
1628753140000|2021-08-12 07:25:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|3
1628753150000|2021-08-12 07:25:50|1335.8|1334.6|1335.6|1334.4|1335.8|1334.6|1335.6|1334.4|2
1628753160000|2021-08-12 07:26:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|3
1628753170000|2021-08-12 07:26:10|||||||||1
1628753180000|2021-08-12 07:26:20|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628753210000|2021-08-12 07:26:50|||||||||4
1628753220000|2021-08-12 07:27:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|22
1628753250000|2021-08-12 07:27:30|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|1
1628753260000|2021-08-12 07:27:40|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|1
1628753270000|2021-08-12 07:27:50|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|1
1628753280000|2021-08-12 07:28:00|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|3
1628753290000|2021-08-12 07:28:10|1336.4|1335.2|1336.3|1335.1|1336.5|1335.3|1336.2|1335|21
1628753310000|2021-08-12 07:28:30|1336.6|1335.4|1337|1335.8|1337|1335.8|1336.6|1335.4|234
1628753350000|2021-08-12 07:29:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|4
1628753360000|2021-08-12 07:29:20|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|1
1628753370000|2021-08-12 07:29:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|22
1628753380000|2021-08-12 07:29:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628753390000|2021-08-12 07:29:50|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|4
1628753400000|2021-08-12 07:30:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|8
1628753410000|2021-08-12 07:30:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|6
1628753430000|2021-08-12 07:30:30|||||||||1
1628753450000|2021-08-12 07:30:50|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|2
1628753460000|2021-08-12 07:31:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|6
1628753470000|2021-08-12 07:31:10|1337.5|1336.3|1337.8|1336.6|1337.8|1336.6|1337.5|1336.3|18
1628753510000|2021-08-12 07:31:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|11
1628753560000|2021-08-12 07:32:40|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|3
1628753570000|2021-08-12 07:32:50|1338|1336.8|1338.2|1337|1338.3|1337.1|1338|1336.8|12
1628753580000|2021-08-12 07:33:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628753590000|2021-08-12 07:33:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|5
1628753610000|2021-08-12 07:33:30|1338.2|1337|1337.9|1336.7|1338.2|1337|1337.9|1336.7|2
1628753630000|2021-08-12 07:33:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|1
1628753640000|2021-08-12 07:34:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|2
1628753650000|2021-08-12 07:34:10|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|0
1628753660000|2021-08-12 07:34:20|||||||||1
1628753690000|2021-08-12 07:34:50|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|2
1628753720000|2021-08-12 07:35:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1628753730000|2021-08-12 07:35:30|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|3
1628753750000|2021-08-12 07:35:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628753760000|2021-08-12 07:36:00|1337.7|1336.5|1337.3|1336.1|1337.7|1336.5|1337.3|1336.1|3
1628753780000|2021-08-12 07:36:20|1337.4|1336.2|1337.8|1336.6|1337.8|1336.6|1337.4|1336.2|10
1628753790000|2021-08-12 07:36:30|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1628753800000|2021-08-12 07:36:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628753820000|2021-08-12 07:37:00|1337.7|1336.5|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|1
1628753830000|2021-08-12 07:37:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628753850000|2021-08-12 07:37:30|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628753860000|2021-08-12 07:37:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628753870000|2021-08-12 07:37:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1628753880000|2021-08-12 07:38:00|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|0
1628753920000|2021-08-12 07:38:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628753930000|2021-08-12 07:38:50|1337.5|1336.3|1337.8|1336.6|1337.8|1336.6|1337.5|1336.3|3
1628753940000|2021-08-12 07:39:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|3
1628753990000|2021-08-12 07:39:50|1337.8|1336.6|1338.2|1337|1338.2|1337|1337.8|1336.6|12
1628754000000|2021-08-12 07:40:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|1
1628754030000|2021-08-12 07:40:30|||||||||2
1628754110000|2021-08-12 07:41:50|||||||||1
1628754170000|2021-08-12 07:42:50|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|3
1628754180000|2021-08-12 07:43:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|13
1628754260000|2021-08-12 07:44:20|||||||||1
1628754280000|2021-08-12 07:44:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|10
1628754330000|2021-08-12 07:45:30|||||||||6
1628754340000|2021-08-12 07:45:40|||||||||1
1628754360000|2021-08-12 07:46:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|4
1628754390000|2021-08-12 07:46:30|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|0
1628754410000|2021-08-12 07:46:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628754440000|2021-08-12 07:47:20|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|6
1628754470000|2021-08-12 07:47:50|1337.6|1336.4|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|0
1628754480000|2021-08-12 07:48:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|0
1628754550000|2021-08-12 07:49:10|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|0
1628754560000|2021-08-12 07:49:20|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|7
1628754580000|2021-08-12 07:49:40|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|12
1628754620000|2021-08-12 07:50:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628754640000|2021-08-12 07:50:40|1337.3|1336.1|1337|1335.8|1337.3|1336.1|1336.9|1335.7|5
1628754660000|2021-08-12 07:51:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1628754670000|2021-08-12 07:51:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628754730000|2021-08-12 07:52:10|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.8|1335.6|2
1628754740000|2021-08-12 07:52:20|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|3
1628754840000|2021-08-12 07:54:00|1337.4|1336.2|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|7
1628754860000|2021-08-12 07:54:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|7
1628754870000|2021-08-12 07:54:30|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|0
1628754880000|2021-08-12 07:54:40|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|4
1628754890000|2021-08-12 07:54:50|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|0
1628754900000|2021-08-12 07:55:00|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|0
1628754930000|2021-08-12 07:55:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|16
1628754970000|2021-08-12 07:56:10|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|3
1628754990000|2021-08-12 07:56:30|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|7
1628755010000|2021-08-12 07:56:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|6
1628755030000|2021-08-12 07:57:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1628755050000|2021-08-12 07:57:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|4
1628755090000|2021-08-12 07:58:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628755120000|2021-08-12 07:58:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628755130000|2021-08-12 07:58:50|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|3
1628755140000|2021-08-12 07:59:00|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|1
1628755180000|2021-08-12 07:59:40|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|2
1628755190000|2021-08-12 07:59:50|||||||||1
1628755200000|2021-08-12 08:00:00|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|7
1628755210000|2021-08-12 08:00:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628755240000|2021-08-12 08:00:40|1337.7|1336.5|1338.1|1336.9|1338.1|1336.9|1337.7|1336.5|2
1628755250000|2021-08-12 08:00:50|||||||||2
1628755260000|2021-08-12 08:01:00|1338.2|1337|1338.3|1337.1|1338.4|1337.2|1338.2|1337|4
1628755270000|2021-08-12 08:01:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1628755320000|2021-08-12 08:02:00|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|3
1628755330000|2021-08-12 08:02:10|||||||||1
1628755370000|2021-08-12 08:02:50|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|9
1628755380000|2021-08-12 08:03:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|2
1628755390000|2021-08-12 08:03:10|||||||||1
1628755430000|2021-08-12 08:03:50|||||||||1
1628755500000|2021-08-12 08:05:00|||||||||1
1628755530000|2021-08-12 08:05:30|||||||||1
1628755550000|2021-08-12 08:05:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628755560000|2021-08-12 08:06:00|1338.6|1337.4|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|4
1628755580000|2021-08-12 08:06:20|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|1
1628755590000|2021-08-12 08:06:30|1338.3|1337.1|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|18
1628755600000|2021-08-12 08:06:40|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|1
1628755620000|2021-08-12 08:07:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|4
1628755630000|2021-08-12 08:07:10|||||||||1
1628755670000|2021-08-12 08:07:50|||||||||1
1628755680000|2021-08-12 08:08:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1628755720000|2021-08-12 08:08:40|1337.6|1336.4|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|1
1628755740000|2021-08-12 08:09:00|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|0
1628755760000|2021-08-12 08:09:20|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628755770000|2021-08-12 08:09:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|3
1628755840000|2021-08-12 08:10:40|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|1
1628755850000|2021-08-12 08:10:50|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|0
1628755860000|2021-08-12 08:11:00|1338.4|1337.2|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|4
1628755880000|2021-08-12 08:11:20|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|1
1628755910000|2021-08-12 08:11:50|||||||||2
1628755970000|2021-08-12 08:12:50|||||||||1
1628755980000|2021-08-12 08:13:00|1338.9|1337.7|1339.3|1338.1|1339.3|1338.1|1338.9|1337.7|18
1628755990000|2021-08-12 08:13:10|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|3
1628756070000|2021-08-12 08:14:30|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|25
1628756080000|2021-08-12 08:14:40|1339|1337.8|1339.5|1338.3|1339.5|1338.3|1339|1337.8|11
1628756090000|2021-08-12 08:14:50|1339.4|1338.2|1339|1337.8|1339.5|1338.3|1339|1337.8|11
1628756100000|2021-08-12 08:15:00|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1
1628756140000|2021-08-12 08:15:40|||||||||1
1628756190000|2021-08-12 08:16:30|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|7
1628756200000|2021-08-12 08:16:40|||||||||4
1628756210000|2021-08-12 08:16:50|||||||||1
1628756220000|2021-08-12 08:17:00|||||||||1
1628756240000|2021-08-12 08:17:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628756250000|2021-08-12 08:17:30|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|3
1628756260000|2021-08-12 08:17:40|1339.5|1338.3|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|3
1628756270000|2021-08-12 08:17:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1628756280000|2021-08-12 08:18:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628756310000|2021-08-12 08:18:30|||||||||1
1628756320000|2021-08-12 08:18:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|1
1628756390000|2021-08-12 08:19:50|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1628756410000|2021-08-12 08:20:10|||||||||1
1628756440000|2021-08-12 08:20:40|1338.7|1337.5|1338.9|1337.7|1339|1337.8|1338.7|1337.5|1
1628756500000|2021-08-12 08:21:40|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|1
1628756510000|2021-08-12 08:21:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628756520000|2021-08-12 08:22:00|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628756550000|2021-08-12 08:22:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628756600000|2021-08-12 08:23:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1
1628756650000|2021-08-12 08:24:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|4
1628756700000|2021-08-12 08:25:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|1
1628756750000|2021-08-12 08:25:50|||||||||1
1628756770000|2021-08-12 08:26:10|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|1
1628756780000|2021-08-12 08:26:20|1338.2|1337|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|0
1628756790000|2021-08-12 08:26:30|||||||||1
1628756810000|2021-08-12 08:26:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|0
1628756820000|2021-08-12 08:27:00|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|7
1628756880000|2021-08-12 08:28:00|1338.7|1337.5|1339.1|1337.9|1339.3|1338.1|1338.7|1337.5|8
1628756900000|2021-08-12 08:28:20|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628756940000|2021-08-12 08:29:00|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|2
1628756990000|2021-08-12 08:29:50|||||||||2
1628757000000|2021-08-12 08:30:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628757070000|2021-08-12 08:31:10|1339.1|1337.9|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|2
1628757090000|2021-08-12 08:31:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628757110000|2021-08-12 08:31:50|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.8|1337.6|3
1628757120000|2021-08-12 08:32:00|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|2
1628757240000|2021-08-12 08:34:00|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.7|1337.5|2
1628757250000|2021-08-12 08:34:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|0
1628757290000|2021-08-12 08:34:50|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|1
1628757300000|2021-08-12 08:35:00|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|1
1628757310000|2021-08-12 08:35:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1628757320000|2021-08-12 08:35:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628757340000|2021-08-12 08:35:40|||||||||1
1628757350000|2021-08-12 08:35:50|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|1
1628757380000|2021-08-12 08:36:20|||||||||2
1628757410000|2021-08-12 08:36:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628757420000|2021-08-12 08:37:00|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|0
1628757530000|2021-08-12 08:38:50|||||||||1
1628757550000|2021-08-12 08:39:10|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|1
1628757570000|2021-08-12 08:39:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1
1628757580000|2021-08-12 08:39:40|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|3
1628757640000|2021-08-12 08:40:40|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|3
1628757650000|2021-08-12 08:40:50|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|1
1628757660000|2021-08-12 08:41:00|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|1
1628757700000|2021-08-12 08:41:40|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|1
1628757710000|2021-08-12 08:41:50|||||||||1
1628757720000|2021-08-12 08:42:00|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.6|1338.4|2
1628757730000|2021-08-12 08:42:10|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|1
1628757760000|2021-08-12 08:42:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|2
1628757770000|2021-08-12 08:42:50|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|5
1628757790000|2021-08-12 08:43:10|||||||||1
1628757820000|2021-08-12 08:43:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|5
1628757830000|2021-08-12 08:43:50|||||||||1
1628757840000|2021-08-12 08:44:00|||||||||1
1628757920000|2021-08-12 08:45:20|1339.6|1338.4|1339.3|1338.1|1339.6|1338.4|1339.3|1338.1|17
1628757930000|2021-08-12 08:45:30|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.3|1338.1|1
1628757940000|2021-08-12 08:45:40|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|2
1628757950000|2021-08-12 08:45:50|1339.4|1338.2|1339|1337.8|1339.4|1338.2|1338.9|1337.7|11
1628757960000|2021-08-12 08:46:00|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|2
1628758000000|2021-08-12 08:46:40|||||||||6
1628758010000|2021-08-12 08:46:50|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|2
1628758020000|2021-08-12 08:47:00|||||||||2
1628758080000|2021-08-12 08:48:00|1339.5|1338.3|1339.8|1338.6|1340|1338.8|1339.5|1338.3|22
1628758100000|2021-08-12 08:48:20|||||||||4
1628758110000|2021-08-12 08:48:30|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|2
1628758140000|2021-08-12 08:49:00|||||||||4
1628758150000|2021-08-12 08:49:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628758160000|2021-08-12 08:49:20|1339.8|1338.6|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|2
1628758170000|2021-08-12 08:49:30|1339.9|1338.7|1339.8|1338.6|1340|1338.8|1339.8|1338.6|1
1628758190000|2021-08-12 08:49:50|||||||||1
1628758220000|2021-08-12 08:50:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628758230000|2021-08-12 08:50:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628758240000|2021-08-12 08:50:40|||||||||1
1628758270000|2021-08-12 08:51:10|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|5
1628758310000|2021-08-12 08:51:50|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|11
1628758330000|2021-08-12 08:52:10|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|2
1628758340000|2021-08-12 08:52:20|||||||||1
1628758380000|2021-08-12 08:53:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.1|1337.9|1
1628758410000|2021-08-12 08:53:30|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|0
1628758420000|2021-08-12 08:53:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1628758440000|2021-08-12 08:54:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1
1628758480000|2021-08-12 08:54:40|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|0
1628758490000|2021-08-12 08:54:50|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|1
1628758500000|2021-08-12 08:55:00|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|0
1628758520000|2021-08-12 08:55:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|2
1628758560000|2021-08-12 08:56:00|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|1
1628758570000|2021-08-12 08:56:10|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|3
1628758580000|2021-08-12 08:56:20|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|1
1628758590000|2021-08-12 08:56:30|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|0
1628758600000|2021-08-12 08:56:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628758620000|2021-08-12 08:57:00|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|0
1628758630000|2021-08-12 08:57:10|1338.6|1337.4|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|6
1628758680000|2021-08-12 08:58:00|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|5
1628758720000|2021-08-12 08:58:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628758740000|2021-08-12 08:59:00|1338.6|1337.4|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|3
1628758770000|2021-08-12 08:59:30|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|0
1628758800000|2021-08-12 09:00:00|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.3|1337.1|6
1628758810000|2021-08-12 09:00:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.3|1337.1|4
1628758820000|2021-08-12 09:00:20|1338.5|1337.3|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|1
1628758830000|2021-08-12 09:00:30|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|1
1628758840000|2021-08-12 09:00:40|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|225
1628758860000|2021-08-12 09:01:00|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|1
1628758870000|2021-08-12 09:01:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1
1628758880000|2021-08-12 09:01:20|1338.5|1337.3|1338.2|1337|1338.5|1337.3|1338.1|1336.9|10
1628758890000|2021-08-12 09:01:30|1338.1|1336.9|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|2
1628758900000|2021-08-12 09:01:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628758910000|2021-08-12 09:01:50|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|7
1628758930000|2021-08-12 09:02:10|1337.3|1336.1|1337.3|1336.1|1337.5|1336.3|1337.1|1335.9|15
1628758940000|2021-08-12 09:02:20|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|0
1628758950000|2021-08-12 09:02:30|1337.6|1336.4|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|3
1628758960000|2021-08-12 09:02:40|1337.4|1336.2|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|0
1628758990000|2021-08-12 09:03:10|||||||||4
1628759020000|2021-08-12 09:03:40|||||||||1
1628759040000|2021-08-12 09:04:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1628759050000|2021-08-12 09:04:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1628759070000|2021-08-12 09:04:30|||||||||1
1628759080000|2021-08-12 09:04:40|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|0
1628759150000|2021-08-12 09:05:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1628759160000|2021-08-12 09:06:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|1
1628759180000|2021-08-12 09:06:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628759210000|2021-08-12 09:06:50|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1628759270000|2021-08-12 09:07:50|||||||||1
1628759300000|2021-08-12 09:08:20|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1628759330000|2021-08-12 09:08:50|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|1
1628759340000|2021-08-12 09:09:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1628759400000|2021-08-12 09:10:00|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628759460000|2021-08-12 09:11:00|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|1
1628759510000|2021-08-12 09:11:50|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|2
1628759520000|2021-08-12 09:12:00|||||||||2
1628759560000|2021-08-12 09:12:40|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628759570000|2021-08-12 09:12:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628759610000|2021-08-12 09:13:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|4
1628759640000|2021-08-12 09:14:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1628759660000|2021-08-12 09:14:20|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628759680000|2021-08-12 09:14:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|2
1628759690000|2021-08-12 09:14:50|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|1
1628759700000|2021-08-12 09:15:00|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|1
1628759710000|2021-08-12 09:15:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628759720000|2021-08-12 09:15:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1628759730000|2021-08-12 09:15:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628759750000|2021-08-12 09:15:50|||||||||1
1628759780000|2021-08-12 09:16:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|2
1628759800000|2021-08-12 09:16:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1628759810000|2021-08-12 09:16:50|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|6
1628759820000|2021-08-12 09:17:00|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|0
1628759830000|2021-08-12 09:17:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628759840000|2021-08-12 09:17:20|1337.2|1336|1337.1|1335.9|1337.2|1336|1337.1|1335.9|0
1628759920000|2021-08-12 09:18:40|||||||||1
1628759960000|2021-08-12 09:19:20|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|8
1628760040000|2021-08-12 09:20:40|||||||||2
1628760050000|2021-08-12 09:20:50|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|2
1628760060000|2021-08-12 09:21:00|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|0
1628760110000|2021-08-12 09:21:50|||||||||1
1628760130000|2021-08-12 09:22:10|||||||||11
1628760150000|2021-08-12 09:22:30|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1628760160000|2021-08-12 09:22:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|3
1628760210000|2021-08-12 09:23:30|||||||||5
1628760260000|2021-08-12 09:24:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628760270000|2021-08-12 09:24:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1628760300000|2021-08-12 09:25:00|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|1
1628760310000|2021-08-12 09:25:10|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|70
1628760340000|2021-08-12 09:25:40|1337|1335.8|1337|1335.8|1337.1|1335.9|1337|1335.8|2
1628760350000|2021-08-12 09:25:50|1336.9|1335.7|1337.3|1336.1|1337.3|1336.1|1336.9|1335.7|5
1628760360000|2021-08-12 09:26:00|1337.2|1336|1337.2|1336|1337.3|1336.1|1337.2|1336|0
1628760370000|2021-08-12 09:26:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628760380000|2021-08-12 09:26:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1
1628760390000|2021-08-12 09:26:30|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|0
1628760400000|2021-08-12 09:26:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|10
1628760410000|2021-08-12 09:26:50|||||||||1
1628760430000|2021-08-12 09:27:10|||||||||4
1628760490000|2021-08-12 09:28:10|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|7
1628760500000|2021-08-12 09:28:20|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|3
1628760540000|2021-08-12 09:29:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|7
1628760560000|2021-08-12 09:29:20|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|1
1628760580000|2021-08-12 09:29:40|1337.3|1336.1|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|1
1628760590000|2021-08-12 09:29:50|1336.9|1335.7|1337.1|1335.9|1337.1|1335.9|1336.9|1335.7|0
1628760600000|2021-08-12 09:30:00|1337|1335.8|1337.4|1336.2|1337.4|1336.2|1337|1335.8|3
1628760610000|2021-08-12 09:30:10|1337.3|1336.1|1337.6|1336.4|1337.6|1336.4|1337.3|1336.1|0
1628760620000|2021-08-12 09:30:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628760630000|2021-08-12 09:30:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628760640000|2021-08-12 09:30:40|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|0
1628760680000|2021-08-12 09:31:20|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|0
1628760690000|2021-08-12 09:31:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628760740000|2021-08-12 09:32:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|2
1628760760000|2021-08-12 09:32:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628760780000|2021-08-12 09:33:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1628760790000|2021-08-12 09:33:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628760830000|2021-08-12 09:33:50|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|2
1628760870000|2021-08-12 09:34:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628760940000|2021-08-12 09:35:40|1337.6|1336.4|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|2
1628760960000|2021-08-12 09:36:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|4
1628760990000|2021-08-12 09:36:30|1337.6|1336.4|1337.8|1336.6|1337.9|1336.7|1337.6|1336.4|2
1628761110000|2021-08-12 09:38:30|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.8|1336.6|1
1628761130000|2021-08-12 09:38:50|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|0
1628761140000|2021-08-12 09:39:00|||||||||1
1628761170000|2021-08-12 09:39:30|1337.3|1336.1|1337.7|1336.5|1337.7|1336.5|1337.3|1336.1|6
1628761190000|2021-08-12 09:39:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628761240000|2021-08-12 09:40:40|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.8|1336.6|0
1628761270000|2021-08-12 09:41:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1628761320000|2021-08-12 09:42:00|||||||||1
1628761340000|2021-08-12 09:42:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|0
1628761350000|2021-08-12 09:42:30|1337.8|1336.6|1337.3|1336.1|1337.9|1336.7|1337.3|1336.1|10
1628761360000|2021-08-12 09:42:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|2
1628761390000|2021-08-12 09:43:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|1
1628761440000|2021-08-12 09:44:00|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|10
1628761450000|2021-08-12 09:44:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|3
1628761460000|2021-08-12 09:44:20|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1
1628761490000|2021-08-12 09:44:50|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|14
1628761510000|2021-08-12 09:45:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|2
1628761540000|2021-08-12 09:45:40|||||||||2
1628761550000|2021-08-12 09:45:50|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|2
1628761610000|2021-08-12 09:46:50|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|2
1628761620000|2021-08-12 09:47:00|1336.5|1335.3|1335.8|1334.6|1336.5|1335.3|1335.8|1334.6|8
1628761660000|2021-08-12 09:47:40|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|5
1628761690000|2021-08-12 09:48:10|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|7
1628761700000|2021-08-12 09:48:20|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|0
1628761710000|2021-08-12 09:48:30|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1628761720000|2021-08-12 09:48:40|||||||||3
1628761740000|2021-08-12 09:49:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|2
1628761750000|2021-08-12 09:49:10|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628761780000|2021-08-12 09:49:40|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|3
1628761810000|2021-08-12 09:50:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628761830000|2021-08-12 09:50:30|1335.6|1334.4|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|2
1628761840000|2021-08-12 09:50:40|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628761860000|2021-08-12 09:51:00|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|1
1628761870000|2021-08-12 09:51:10|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|4
1628761880000|2021-08-12 09:51:20|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1335.8|1334.6|1
1628761890000|2021-08-12 09:51:30|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|0
1628761900000|2021-08-12 09:51:40|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628761910000|2021-08-12 09:51:50|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628761920000|2021-08-12 09:52:00|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|1
1628761930000|2021-08-12 09:52:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|11
1628761940000|2021-08-12 09:52:20|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|2
1628761970000|2021-08-12 09:52:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|0
1628761980000|2021-08-12 09:53:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1628761990000|2021-08-12 09:53:10|||||||||1
1628762000000|2021-08-12 09:53:20|1335.7|1334.5|1335.3|1334.1|1335.7|1334.5|1335.3|1334.1|0
1628762060000|2021-08-12 09:54:20|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|2
1628762070000|2021-08-12 09:54:30|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|0
1628762080000|2021-08-12 09:54:40|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|0
1628762090000|2021-08-12 09:54:50|||||||||1
1628762100000|2021-08-12 09:55:00|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|3
1628762120000|2021-08-12 09:55:20|1334.7|1333.5|1334.3|1333.1|1334.7|1333.5|1334.3|1333.1|13
1628762130000|2021-08-12 09:55:30|||||||||4
1628762140000|2021-08-12 09:55:40|1334.2|1333|1334.5|1333.3|1334.5|1333.3|1334.2|1333|11
1628762150000|2021-08-12 09:55:50|||||||||2
1628762160000|2021-08-12 09:56:00|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|0
1628762180000|2021-08-12 09:56:20|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|0
1628762210000|2021-08-12 09:56:50|1334.7|1333.5|1334.6|1333.4|1334.9|1333.7|1334.6|1333.4|8
1628762240000|2021-08-12 09:57:20|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|0
1628762250000|2021-08-12 09:57:30|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|1
1628762280000|2021-08-12 09:58:00|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|2
1628762290000|2021-08-12 09:58:10|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|10
1628762300000|2021-08-12 09:58:20|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|0
1628762310000|2021-08-12 09:58:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|2
1628762320000|2021-08-12 09:58:40|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|0
1628762330000|2021-08-12 09:58:50|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|6
1628762340000|2021-08-12 09:59:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|4
1628762350000|2021-08-12 09:59:10|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|0
1628762360000|2021-08-12 09:59:20|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|1
1628762380000|2021-08-12 09:59:40|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628762400000|2021-08-12 10:00:00|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|34
1628762410000|2021-08-12 10:00:10|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|28
1628762420000|2021-08-12 10:00:20|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|0
1628762450000|2021-08-12 10:00:50|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1
1628762460000|2021-08-12 10:01:00|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|1
1628762520000|2021-08-12 10:02:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1628762540000|2021-08-12 10:02:20|1335.8|1334.6|1335.5|1334.3|1335.8|1334.6|1335.5|1334.3|21
1628762550000|2021-08-12 10:02:30|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.3|1334.1|4
1628762570000|2021-08-12 10:02:50|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|1
1628762580000|2021-08-12 10:03:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628762600000|2021-08-12 10:03:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|2
1628762610000|2021-08-12 10:03:30|1335.5|1334.3|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|0
1628762620000|2021-08-12 10:03:40|||||||||26
1628762630000|2021-08-12 10:03:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1628762640000|2021-08-12 10:04:00|1335.7|1334.5|1335.5|1334.3|1335.8|1334.6|1335.5|1334.3|0
1628762650000|2021-08-12 10:04:10|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|3
1628762670000|2021-08-12 10:04:30|1335.8|1334.6|1336.4|1335.2|1336.5|1335.3|1335.8|1334.6|3
1628762690000|2021-08-12 10:04:50|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|2
1628762700000|2021-08-12 10:05:00|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|6
1628762730000|2021-08-12 10:05:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|49
1628762740000|2021-08-12 10:05:40|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|4
1628762760000|2021-08-12 10:06:00|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|6
1628762770000|2021-08-12 10:06:10|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|3
1628762780000|2021-08-12 10:06:20|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|2
1628762790000|2021-08-12 10:06:30|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|6
1628762800000|2021-08-12 10:06:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|2
1628762820000|2021-08-12 10:07:00|||||||||2
1628762860000|2021-08-12 10:07:40|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|2
1628762880000|2021-08-12 10:08:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|45
1628762910000|2021-08-12 10:08:30|1337|1335.8|1337.3|1336.1|1337.4|1336.2|1337|1335.8|14
1628762920000|2021-08-12 10:08:40|||||||||1
1628762940000|2021-08-12 10:09:00|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|4
1628762950000|2021-08-12 10:09:10|1337.4|1336.2|1337.3|1336.1|1337.5|1336.3|1337.3|1336.1|8
1628762970000|2021-08-12 10:09:30|1337.2|1336|1337.5|1336.3|1337.5|1336.3|1337.2|1336|6
1628762980000|2021-08-12 10:09:40|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|0
1628762990000|2021-08-12 10:09:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628763000000|2021-08-12 10:10:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628763030000|2021-08-12 10:10:30|||||||||6
1628763040000|2021-08-12 10:10:40|1336.5|1335.3|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|22
1628763060000|2021-08-12 10:11:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|4
1628763080000|2021-08-12 10:11:20|1336.8|1335.6|1336.9|1335.7|1337|1335.8|1336.8|1335.6|4
1628763090000|2021-08-12 10:11:30|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628763100000|2021-08-12 10:11:40|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|4
1628763120000|2021-08-12 10:12:00|1336.8|1335.6|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|0
1628763160000|2021-08-12 10:12:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|50
1628763200000|2021-08-12 10:13:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|12
1628763210000|2021-08-12 10:13:30|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|5
1628763230000|2021-08-12 10:13:50|||||||||2
1628763260000|2021-08-12 10:14:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|2
1628763270000|2021-08-12 10:14:30|1337.6|1336.4|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|6
1628763280000|2021-08-12 10:14:40|1337.7|1336.5|1337.8|1336.6|1337.9|1336.7|1337.7|1336.5|0
1628763290000|2021-08-12 10:14:50|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|0
1628763300000|2021-08-12 10:15:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628763310000|2021-08-12 10:15:10|1337.9|1336.7|1338.1|1336.9|1338.2|1337|1337.9|1336.7|22
1628763330000|2021-08-12 10:15:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628763350000|2021-08-12 10:15:50|1337.8|1336.6|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|3
1628763360000|2021-08-12 10:16:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|2
1628763370000|2021-08-12 10:16:10|1337.7|1336.5|1337.8|1336.6|1337.9|1336.7|1337.7|1336.5|11
1628763380000|2021-08-12 10:16:20|||||||||5
1628763390000|2021-08-12 10:16:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1628763420000|2021-08-12 10:17:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337|1335.8|3
1628763430000|2021-08-12 10:17:10|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|1
1628763450000|2021-08-12 10:17:30|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|1
1628763470000|2021-08-12 10:17:50|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|0
1628763480000|2021-08-12 10:18:00|1337.1|1335.9|1337.4|1336.2|1337.4|1336.2|1337.1|1335.9|1
1628763490000|2021-08-12 10:18:10|1337.1|1335.9|1337.1|1335.9|1337.2|1336|1337.1|1335.9|0
1628763510000|2021-08-12 10:18:30|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|0
1628763530000|2021-08-12 10:18:50|||||||||1
1628763540000|2021-08-12 10:19:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628763550000|2021-08-12 10:19:10|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1
1628763560000|2021-08-12 10:19:20|||||||||1
1628763570000|2021-08-12 10:19:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|0
1628763580000|2021-08-12 10:19:40|||||||||1
1628763630000|2021-08-12 10:20:30|1336.9|1335.7|1336.9|1335.7|1337|1335.8|1336.8|1335.6|4
1628763660000|2021-08-12 10:21:00|1337|1335.8|1337|1335.8|1337|1335.8|1336.9|1335.7|2
1628763670000|2021-08-12 10:21:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.1|1335.9|2
1628763680000|2021-08-12 10:21:20|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|1
1628763690000|2021-08-12 10:21:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628763720000|2021-08-12 10:22:00|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|4
1628763730000|2021-08-12 10:22:10|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|2
1628763760000|2021-08-12 10:22:40|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1628763780000|2021-08-12 10:23:00|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|1
1628763790000|2021-08-12 10:23:10|||||||||1
1628763830000|2021-08-12 10:23:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1628763840000|2021-08-12 10:24:00|1337.6|1336.4|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|5
1628763870000|2021-08-12 10:24:30|1337.5|1336.3|1337.6|1336.4|1337.7|1336.5|1337.5|1336.3|1
1628763890000|2021-08-12 10:24:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|0
1628763900000|2021-08-12 10:25:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1628763920000|2021-08-12 10:25:20|1337.7|1336.5|1338.1|1336.9|1338.1|1336.9|1337.7|1336.5|1
1628763930000|2021-08-12 10:25:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628763940000|2021-08-12 10:25:40|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628763950000|2021-08-12 10:25:50|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|3
1628763960000|2021-08-12 10:26:00|1337.5|1336.3|1337.9|1336.7|1337.9|1336.7|1337.5|1336.3|6
1628763980000|2021-08-12 10:26:20|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628764020000|2021-08-12 10:27:00|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.3|1336.1|7
1628764030000|2021-08-12 10:27:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628764050000|2021-08-12 10:27:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1628764070000|2021-08-12 10:27:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1628764080000|2021-08-12 10:28:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|1
1628764110000|2021-08-12 10:28:30|||||||||2
1628764120000|2021-08-12 10:28:40|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|0
1628764130000|2021-08-12 10:28:50|1337.5|1336.3|1338.1|1336.9|1338.1|1336.9|1337.5|1336.3|2
1628764150000|2021-08-12 10:29:10|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|1
1628764160000|2021-08-12 10:29:20|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|0
1628764170000|2021-08-12 10:29:30|1337.8|1336.6|1337.9|1336.7|1338|1336.8|1337.8|1336.6|2
1628764200000|2021-08-12 10:30:00|1337.5|1336.3|1338.1|1336.9|1338.1|1336.9|1337.5|1336.3|12
1628764230000|2021-08-12 10:30:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628764260000|2021-08-12 10:31:00|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|3
1628764280000|2021-08-12 10:31:20|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|2
1628764290000|2021-08-12 10:31:30|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|0
1628764300000|2021-08-12 10:31:40|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|10
1628764320000|2021-08-12 10:32:00|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|3
1628764330000|2021-08-12 10:32:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628764340000|2021-08-12 10:32:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1
1628764380000|2021-08-12 10:33:00|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|8
1628764410000|2021-08-12 10:33:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1
1628764420000|2021-08-12 10:33:40|1337.5|1336.3|1337.3|1336.1|1337.5|1336.3|1337.3|1336.1|1
1628764440000|2021-08-12 10:34:00|1337.2|1336|1337.1|1335.9|1337.2|1336|1337|1335.8|12
1628764460000|2021-08-12 10:34:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1628764470000|2021-08-12 10:34:30|||||||||6
1628764480000|2021-08-12 10:34:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628764490000|2021-08-12 10:34:50|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628764530000|2021-08-12 10:35:30|||||||||1
1628764620000|2021-08-12 10:37:00|||||||||1
1628764650000|2021-08-12 10:37:30|||||||||1
1628764660000|2021-08-12 10:37:40|||||||||2
1628764690000|2021-08-12 10:38:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|3
1628764700000|2021-08-12 10:38:20|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.8|1335.6|1
1628764720000|2021-08-12 10:38:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1
1628764730000|2021-08-12 10:38:50|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|5
1628764880000|2021-08-12 10:41:20|||||||||3
1628764920000|2021-08-12 10:42:00|||||||||2
1628764950000|2021-08-12 10:42:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|5
1628764980000|2021-08-12 10:43:00|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|3
1628765000000|2021-08-12 10:43:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|6
1628765040000|2021-08-12 10:44:00|1337.5|1336.3|1337.3|1336.1|1337.5|1336.3|1337.3|1336.1|2
1628765050000|2021-08-12 10:44:10|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|5
1628765070000|2021-08-12 10:44:30|||||||||1
1628765090000|2021-08-12 10:44:50|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628765100000|2021-08-12 10:45:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|11
1628765110000|2021-08-12 10:45:10|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|1
1628765120000|2021-08-12 10:45:20|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|0
1628765130000|2021-08-12 10:45:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628765190000|2021-08-12 10:46:30|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|1
1628765210000|2021-08-12 10:46:50|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|1
1628765220000|2021-08-12 10:47:00|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|21
1628765270000|2021-08-12 10:47:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|4
1628765280000|2021-08-12 10:48:00|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|2
1628765310000|2021-08-12 10:48:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|2
1628765330000|2021-08-12 10:48:50|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|3
1628765340000|2021-08-12 10:49:00|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|0
1628765360000|2021-08-12 10:49:20|1336.5|1335.3|1336.1|1334.9|1336.5|1335.3|1336.1|1334.9|10
1628765400000|2021-08-12 10:50:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|1
1628765430000|2021-08-12 10:50:30|1336.1|1334.9|1336.1|1334.9|1336.2|1335|1336.1|1334.9|3
1628765450000|2021-08-12 10:50:50|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628765460000|2021-08-12 10:51:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|7
1628765490000|2021-08-12 10:51:30|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.8|1334.6|1
1628765520000|2021-08-12 10:52:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|4
1628765550000|2021-08-12 10:52:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|2
1628765560000|2021-08-12 10:52:40|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|1
1628765570000|2021-08-12 10:52:50|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|4
1628765580000|2021-08-12 10:53:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628765630000|2021-08-12 10:53:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|2
1628765640000|2021-08-12 10:54:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628765670000|2021-08-12 10:54:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628765680000|2021-08-12 10:54:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1628765760000|2021-08-12 10:56:00|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|8
1628765790000|2021-08-12 10:56:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1
1628765830000|2021-08-12 10:57:10|||||||||2
1628765850000|2021-08-12 10:57:30|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|2
1628765880000|2021-08-12 10:58:00|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|2
1628765900000|2021-08-12 10:58:20|||||||||2
1628765930000|2021-08-12 10:58:50|||||||||5
1628765980000|2021-08-12 10:59:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628766000000|2021-08-12 11:00:00|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|5
1628766020000|2021-08-12 11:00:20|||||||||1
1628766060000|2021-08-12 11:01:00|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|2
1628766070000|2021-08-12 11:01:10|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|6
1628766080000|2021-08-12 11:01:20|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.8|1334.6|1
1628766090000|2021-08-12 11:01:30|||||||||5
1628766110000|2021-08-12 11:01:50|||||||||2
1628766120000|2021-08-12 11:02:00|||||||||1
1628766130000|2021-08-12 11:02:10|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|14
1628766140000|2021-08-12 11:02:20|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|3
1628766160000|2021-08-12 11:02:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628766180000|2021-08-12 11:03:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|3
1628766210000|2021-08-12 11:03:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|3
1628766240000|2021-08-12 11:04:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1
1628766250000|2021-08-12 11:04:10|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|7
1628766260000|2021-08-12 11:04:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1
1628766360000|2021-08-12 11:06:00|1335.3|1334.1|1335.1|1333.9|1335.3|1334.1|1335.1|1333.9|1
1628766430000|2021-08-12 11:07:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|11
1628766440000|2021-08-12 11:07:20|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1
1628766450000|2021-08-12 11:07:30|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|3
1628766480000|2021-08-12 11:08:00|1335.2|1334|1335.1|1333.9|1335.3|1334.1|1335.1|1333.9|3
1628766490000|2021-08-12 11:08:10|1335|1333.8|1335.3|1334.1|1335.3|1334.1|1335|1333.8|2
1628766500000|2021-08-12 11:08:20|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|0
1628766520000|2021-08-12 11:08:40|1335.3|1334.1|1335.1|1333.9|1335.3|1334.1|1335|1333.8|1
1628766560000|2021-08-12 11:09:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|19
1628766570000|2021-08-12 11:09:30|||||||||2
1628766600000|2021-08-12 11:10:00|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|2
1628766620000|2021-08-12 11:10:20|||||||||1
1628766640000|2021-08-12 11:10:40|||||||||2
1628766660000|2021-08-12 11:11:00|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|0
1628766700000|2021-08-12 11:11:40|||||||||13
1628766710000|2021-08-12 11:11:50|1335.1|1333.9|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|4
1628766720000|2021-08-12 11:12:00|1335.1|1333.9|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|4
1628766730000|2021-08-12 11:12:10|||||||||3
1628766740000|2021-08-12 11:12:20|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|5
1628766770000|2021-08-12 11:12:50|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|0
1628766780000|2021-08-12 11:13:00|1335.1|1333.9|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|18
1628766790000|2021-08-12 11:13:10|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1628766800000|2021-08-12 11:13:20|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|2
1628766830000|2021-08-12 11:13:50|||||||||1
1628766840000|2021-08-12 11:14:00|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|0
1628766850000|2021-08-12 11:14:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628766860000|2021-08-12 11:14:20|1335.3|1334.1|1335.6|1334.4|1335.7|1334.5|1335.3|1334.1|3
1628766870000|2021-08-12 11:14:30|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|0
1628766880000|2021-08-12 11:14:40|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|0
1628766890000|2021-08-12 11:14:50|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628766900000|2021-08-12 11:15:00|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|5
1628766940000|2021-08-12 11:15:40|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|1
1628766950000|2021-08-12 11:15:50|||||||||1
1628766970000|2021-08-12 11:16:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|5
1628766980000|2021-08-12 11:16:20|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|2
1628767010000|2021-08-12 11:16:50|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1
1628767020000|2021-08-12 11:17:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628767030000|2021-08-12 11:17:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628767040000|2021-08-12 11:17:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1
1628767050000|2021-08-12 11:17:30|1335.8|1334.6|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|0
1628767060000|2021-08-12 11:17:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628767070000|2021-08-12 11:17:50|||||||||24
1628767080000|2021-08-12 11:18:00|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|1
1628767090000|2021-08-12 11:18:10|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|12
1628767100000|2021-08-12 11:18:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628767110000|2021-08-12 11:18:30|1336|1334.8|1336|1334.8|1336|1334.8|1335.8|1334.6|12
1628767120000|2021-08-12 11:18:40|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|9
1628767130000|2021-08-12 11:18:50|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1335.8|1334.6|17
1628767140000|2021-08-12 11:19:00|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|1
1628767150000|2021-08-12 11:19:10|1335.8|1334.6|1335.6|1334.4|1335.8|1334.6|1335.6|1334.4|25
1628767160000|2021-08-12 11:19:20|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1628767170000|2021-08-12 11:19:30|1335.6|1334.4|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|1
1628767180000|2021-08-12 11:19:40|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628767250000|2021-08-12 11:20:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|3
1628767260000|2021-08-12 11:21:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1
1628767290000|2021-08-12 11:21:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|2
1628767300000|2021-08-12 11:21:40|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|0
1628767310000|2021-08-12 11:21:50|1336.2|1335|1336.2|1335|1336.2|1335|1336.1|1334.9|5
1628767330000|2021-08-12 11:22:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628767340000|2021-08-12 11:22:20|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|0
1628767360000|2021-08-12 11:22:40|||||||||3
1628767400000|2021-08-12 11:23:20|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|0
1628767420000|2021-08-12 11:23:40|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628767430000|2021-08-12 11:23:50|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1628767440000|2021-08-12 11:24:00|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628767450000|2021-08-12 11:24:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|4
1628767460000|2021-08-12 11:24:20|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|2
1628767490000|2021-08-12 11:24:50|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|3
1628767510000|2021-08-12 11:25:10|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|0
1628767520000|2021-08-12 11:25:20|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|0
1628767530000|2021-08-12 11:25:30|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336|1334.8|0
1628767550000|2021-08-12 11:25:50|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|2
1628767560000|2021-08-12 11:26:00|1336|1334.8|1335.6|1334.4|1336.1|1334.9|1335.6|1334.4|7
1628767580000|2021-08-12 11:26:20|1335.5|1334.3|1335.5|1334.3|1335.7|1334.5|1335.4|1334.2|4
1628767590000|2021-08-12 11:26:30|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|2
1628767600000|2021-08-12 11:26:40|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|1
1628767610000|2021-08-12 11:26:50|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628767620000|2021-08-12 11:27:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|4
1628767630000|2021-08-12 11:27:10|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|0
1628767640000|2021-08-12 11:27:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1628767680000|2021-08-12 11:28:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1
1628767690000|2021-08-12 11:28:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|2
1628767700000|2021-08-12 11:28:20|1336.1|1334.9|1336.3|1335.1|1336.4|1335.2|1336.1|1334.9|11
1628767710000|2021-08-12 11:28:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|11
1628767720000|2021-08-12 11:28:40|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|1
1628767740000|2021-08-12 11:29:00|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|2
1628767830000|2021-08-12 11:30:30|||||||||1
1628767840000|2021-08-12 11:30:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628767850000|2021-08-12 11:30:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1628767860000|2021-08-12 11:31:00|1336.3|1335.1|1336|1334.8|1336.3|1335.1|1336|1334.8|6
1628767870000|2021-08-12 11:31:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628767880000|2021-08-12 11:31:20|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|0
1628767900000|2021-08-12 11:31:40|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|1
1628767910000|2021-08-12 11:31:50|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628767920000|2021-08-12 11:32:00|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|0
1628767930000|2021-08-12 11:32:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628767950000|2021-08-12 11:32:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628767960000|2021-08-12 11:32:40|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|2
1628767970000|2021-08-12 11:32:50|1336.4|1335.2|1336.4|1335.2|1336.6|1335.4|1336.4|1335.2|10
1628767980000|2021-08-12 11:33:00|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|6
1628768060000|2021-08-12 11:34:20|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628768100000|2021-08-12 11:35:00|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|1
1628768110000|2021-08-12 11:35:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|3
1628768130000|2021-08-12 11:35:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1
1628768140000|2021-08-12 11:35:40|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|0
1628768260000|2021-08-12 11:37:40|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|7
1628768290000|2021-08-12 11:38:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628768310000|2021-08-12 11:38:30|||||||||1
1628768330000|2021-08-12 11:38:50|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|2
1628768370000|2021-08-12 11:39:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628768380000|2021-08-12 11:39:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|4
1628768390000|2021-08-12 11:39:50|||||||||1
1628768400000|2021-08-12 11:40:00|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628768410000|2021-08-12 11:40:10|||||||||1
1628768430000|2021-08-12 11:40:30|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628768440000|2021-08-12 11:40:40|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|0
1628768510000|2021-08-12 11:41:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628768520000|2021-08-12 11:42:00|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|3
1628768550000|2021-08-12 11:42:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|3
1628768560000|2021-08-12 11:42:40|1336.3|1335.1|1336.6|1335.4|1336.6|1335.4|1336.3|1335.1|3
1628768580000|2021-08-12 11:43:00|1336.5|1335.3|1336.1|1334.9|1336.5|1335.3|1336.1|1334.9|19
1628768590000|2021-08-12 11:43:10|||||||||1
1628768600000|2021-08-12 11:43:20|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|8
1628768610000|2021-08-12 11:43:30|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|45
1628768620000|2021-08-12 11:43:40|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|19
1628768640000|2021-08-12 11:44:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|5
1628768650000|2021-08-12 11:44:10|1336.5|1335.3|1336.6|1335.4|1336.8|1335.6|1336.5|1335.3|17
1628768660000|2021-08-12 11:44:20|1336.8|1335.6|1336.5|1335.3|1336.8|1335.6|1336.5|1335.3|5
1628768670000|2021-08-12 11:44:30|||||||||1
1628768680000|2021-08-12 11:44:40|1336.6|1335.4|1336.9|1335.7|1336.9|1335.7|1336.6|1335.4|41
1628768690000|2021-08-12 11:44:50|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|1
1628768710000|2021-08-12 11:45:10|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|4
1628768720000|2021-08-12 11:45:20|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|14
1628768730000|2021-08-12 11:45:30|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|0
1628768740000|2021-08-12 11:45:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628768750000|2021-08-12 11:45:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|3
1628768770000|2021-08-12 11:46:10|||||||||7
1628768780000|2021-08-12 11:46:20|||||||||3
1628768790000|2021-08-12 11:46:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|23
1628768800000|2021-08-12 11:46:40|||||||||2
1628768810000|2021-08-12 11:46:50|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|4
1628768820000|2021-08-12 11:47:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|8
1628768840000|2021-08-12 11:47:20|||||||||2
1628768850000|2021-08-12 11:47:30|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|5
1628768860000|2021-08-12 11:47:40|1337.5|1336.3|1337.7|1336.5|1337.8|1336.6|1337.5|1336.3|2
1628768870000|2021-08-12 11:47:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628768920000|2021-08-12 11:48:40|||||||||2
1628768930000|2021-08-12 11:48:50|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|12
1628768940000|2021-08-12 11:49:00|||||||||6
1628768950000|2021-08-12 11:49:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|9
1628768960000|2021-08-12 11:49:20|1337.7|1336.5|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|16
1628768990000|2021-08-12 11:49:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628769000000|2021-08-12 11:50:00|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|1
1628769010000|2021-08-12 11:50:10|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|1
1628769050000|2021-08-12 11:50:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|3
1628769110000|2021-08-12 11:51:50|||||||||5
1628769130000|2021-08-12 11:52:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|4
1628769140000|2021-08-12 11:52:20|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|5
1628769150000|2021-08-12 11:52:30|||||||||2
1628769160000|2021-08-12 11:52:40|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.8|1336.6|3
1628769180000|2021-08-12 11:53:00|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|10
1628769200000|2021-08-12 11:53:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|12
1628769210000|2021-08-12 11:53:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1628769230000|2021-08-12 11:53:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|15
1628769240000|2021-08-12 11:54:00|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|36
1628769250000|2021-08-12 11:54:10|1337.8|1336.6|1337.8|1336.6|1338|1336.8|1337.8|1336.6|9
1628769270000|2021-08-12 11:54:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|5
1628769290000|2021-08-12 11:54:50|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|7
1628769310000|2021-08-12 11:55:10|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.8|1336.6|1
1628769320000|2021-08-12 11:55:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|1
1628769340000|2021-08-12 11:55:40|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|2
1628769360000|2021-08-12 11:56:00|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|1
1628769370000|2021-08-12 11:56:10|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.8|1336.6|16
1628769380000|2021-08-12 11:56:20|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|2
1628769390000|2021-08-12 11:56:30|1338|1336.8|1338.6|1337.4|1338.7|1337.5|1338|1336.8|22
1628769400000|2021-08-12 11:56:40|1338.7|1337.5|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|1
1628769410000|2021-08-12 11:56:50|1338.7|1337.5|1339.7|1338.5|1339.7|1338.5|1338.7|1337.5|178
1628769420000|2021-08-12 11:57:00|1339.5|1338.3|1339.5|1338.3|1340|1338.8|1339.5|1338.3|27
1628769430000|2021-08-12 11:57:10|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|4
1628769440000|2021-08-12 11:57:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|3
1628769450000|2021-08-12 11:57:30|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|2
1628769460000|2021-08-12 11:57:40|1339|1337.8|1339.6|1338.4|1339.6|1338.4|1339|1337.8|4
1628769470000|2021-08-12 11:57:50|1339.5|1338.3|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|18
1628769480000|2021-08-12 11:58:00|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|6
1628769490000|2021-08-12 11:58:10|1339.5|1338.3|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|3
1628769500000|2021-08-12 11:58:20|||||||||5
1628769520000|2021-08-12 11:58:40|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|8
1628769530000|2021-08-12 11:58:50|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|2
1628769560000|2021-08-12 11:59:20|||||||||15
1628769570000|2021-08-12 11:59:30|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1
1628769580000|2021-08-12 11:59:40|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|2
1628769590000|2021-08-12 11:59:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1628769600000|2021-08-12 12:00:00|||||||||18
1628769610000|2021-08-12 12:00:10|1338.9|1337.7|1338.6|1337.4|1338.9|1337.7|1338.6|1337.4|8
1628769620000|2021-08-12 12:00:20|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|74
1628769630000|2021-08-12 12:00:30|1338.5|1337.3|1338.1|1336.9|1338.5|1337.3|1338.1|1336.9|20
1628769650000|2021-08-12 12:00:50|1338|1336.8|1338.3|1337.1|1338.3|1337.1|1338|1336.8|15
1628769660000|2021-08-12 12:01:00|||||||||14
1628769670000|2021-08-12 12:01:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.3|1337.1|8
1628769680000|2021-08-12 12:01:20|1338.3|1337.1|1338|1336.8|1338.3|1337.1|1338|1336.8|3
1628769690000|2021-08-12 12:01:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|4
1628769700000|2021-08-12 12:01:40|1338.1|1336.9|1338.2|1337|1338.2|1337|1337.9|1336.7|36
1628769710000|2021-08-12 12:01:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628769730000|2021-08-12 12:02:10|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|5
1628769750000|2021-08-12 12:02:30|1338.1|1336.9|1337.6|1336.4|1338.1|1336.9|1337.6|1336.4|2
1628769760000|2021-08-12 12:02:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|18
1628769770000|2021-08-12 12:02:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|6
1628769780000|2021-08-12 12:03:00|||||||||2
1628769790000|2021-08-12 12:03:10|1337.7|1336.5|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|61
1628769810000|2021-08-12 12:03:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|0
1628769820000|2021-08-12 12:03:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|28
1628769830000|2021-08-12 12:03:50|1337.4|1336.2|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|78
1628769850000|2021-08-12 12:04:10|1337.3|1336.1|1337|1335.8|1337.5|1336.3|1337|1335.8|3
1628769860000|2021-08-12 12:04:20|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|16
1628769870000|2021-08-12 12:04:30|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1628769880000|2021-08-12 12:04:40|1337.2|1336|1336.9|1335.7|1337.3|1336.1|1336.8|1335.6|7
1628769890000|2021-08-12 12:04:50|1337|1335.8|1336.5|1335.3|1337|1335.8|1336.5|1335.3|11
1628769900000|2021-08-12 12:05:00|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|7
1628769910000|2021-08-12 12:05:10|1336.2|1335|1335.4|1334.2|1336.2|1335|1335.4|1334.2|63
1628769920000|2021-08-12 12:05:20|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|5
1628769930000|2021-08-12 12:05:30|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|2
1628769940000|2021-08-12 12:05:40|||||||||7
1628769950000|2021-08-12 12:05:50|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|2
1628769960000|2021-08-12 12:06:00|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|2
1628769970000|2021-08-12 12:06:10|1335.3|1334.1|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|9
1628769990000|2021-08-12 12:06:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|4
1628770000000|2021-08-12 12:06:40|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|11
1628770010000|2021-08-12 12:06:50|||||||||1
1628770020000|2021-08-12 12:07:00|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.3|1334.1|17
1628770030000|2021-08-12 12:07:10|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|1
1628770040000|2021-08-12 12:07:20|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|2
1628770050000|2021-08-12 12:07:30|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|0
1628770060000|2021-08-12 12:07:40|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|1
1628770070000|2021-08-12 12:07:50|||||||||1
1628770080000|2021-08-12 12:08:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.3|1334.1|2
1628770090000|2021-08-12 12:08:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1
1628770100000|2021-08-12 12:08:20|||||||||2
1628770120000|2021-08-12 12:08:40|||||||||2
1628770140000|2021-08-12 12:09:00|||||||||1
1628770160000|2021-08-12 12:09:20|||||||||2
1628770200000|2021-08-12 12:10:00|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|7
1628770210000|2021-08-12 12:10:10|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|4
1628770220000|2021-08-12 12:10:20|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|56
1628770230000|2021-08-12 12:10:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.2|1335|0
1628770240000|2021-08-12 12:10:40|||||||||1
1628770260000|2021-08-12 12:11:00|||||||||1
1628770300000|2021-08-12 12:11:40|||||||||1
1628770310000|2021-08-12 12:11:50|||||||||1
1628770320000|2021-08-12 12:12:00|1335.9|1334.7|1335.6|1334.4|1335.9|1334.7|1335.5|1334.3|5
1628770330000|2021-08-12 12:12:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1628770340000|2021-08-12 12:12:20|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|1
1628770350000|2021-08-12 12:12:30|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|3
1628770360000|2021-08-12 12:12:40|1336|1334.8|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|2
1628770370000|2021-08-12 12:12:50|1335.7|1334.5|1335.9|1334.7|1336|1334.8|1335.7|1334.5|4
1628770380000|2021-08-12 12:13:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|3
1628770400000|2021-08-12 12:13:20|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|0
1628770410000|2021-08-12 12:13:30|1335.9|1334.7|1335.9|1334.7|1336|1334.8|1335.8|1334.6|2
1628770430000|2021-08-12 12:13:50|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1
1628770440000|2021-08-12 12:14:00|1335.7|1334.5|1335.6|1334.4|1335.8|1334.6|1335.6|1334.4|6
1628770450000|2021-08-12 12:14:10|1335.7|1334.5|1335.6|1334.4|1335.8|1334.6|1335.6|1334.4|3
1628770460000|2021-08-12 12:14:20|1335.5|1334.3|1335.6|1334.4|1335.7|1334.5|1335.5|1334.3|16
1628770470000|2021-08-12 12:14:30|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|7
1628770480000|2021-08-12 12:14:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|7
1628770490000|2021-08-12 12:14:50|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|1
1628770500000|2021-08-12 12:15:00|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|1
1628770530000|2021-08-12 12:15:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|2
1628770540000|2021-08-12 12:15:40|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|44
1628770550000|2021-08-12 12:15:50|||||||||3
1628770570000|2021-08-12 12:16:10|||||||||1
1628770590000|2021-08-12 12:16:30|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|0
1628770600000|2021-08-12 12:16:40|||||||||1
1628770610000|2021-08-12 12:16:50|1335|1333.8|1335|1333.8|1335.1|1333.9|1335|1333.8|52
1628770620000|2021-08-12 12:17:00|1335.1|1333.9|1334.8|1333.6|1335.1|1333.9|1334.8|1333.6|7
1628770630000|2021-08-12 12:17:10|1334.9|1333.7|1334.6|1333.4|1335|1333.8|1334.6|1333.4|31
1628770640000|2021-08-12 12:17:20|1334.2|1333|1334.1|1332.9|1334.2|1333|1334.1|1332.9|32
1628770650000|2021-08-12 12:17:30|||||||||48
1628770670000|2021-08-12 12:17:50|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|6
1628770680000|2021-08-12 12:18:00|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|4
1628770690000|2021-08-12 12:18:10|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|1
1628770700000|2021-08-12 12:18:20|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|0
1628770720000|2021-08-12 12:18:40|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|20
1628770730000|2021-08-12 12:18:50|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|9
1628770740000|2021-08-12 12:19:00|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|0
1628770760000|2021-08-12 12:19:20|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.1|1332.9|8
1628770770000|2021-08-12 12:19:30|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|7
1628770790000|2021-08-12 12:19:50|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334.1|1332.9|6
1628770800000|2021-08-12 12:20:00|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.1|1332.9|3
1628770820000|2021-08-12 12:20:20|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|3
1628770840000|2021-08-12 12:20:40|1334.1|1332.9|1334|1332.8|1334.2|1333|1334|1332.8|12
1628770850000|2021-08-12 12:20:50|||||||||1
1628770860000|2021-08-12 12:21:00|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|5
1628770890000|2021-08-12 12:21:30|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1628770920000|2021-08-12 12:22:00|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|30
1628770930000|2021-08-12 12:22:10|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|1
1628770940000|2021-08-12 12:22:20|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|7
1628770950000|2021-08-12 12:22:30|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|2
1628770960000|2021-08-12 12:22:40|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|1
1628770980000|2021-08-12 12:23:00|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|2
1628770990000|2021-08-12 12:23:10|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|12
1628771000000|2021-08-12 12:23:20|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1
1628771010000|2021-08-12 12:23:30|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|15
1628771020000|2021-08-12 12:23:40|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|1
1628771040000|2021-08-12 12:24:00|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|32
1628771060000|2021-08-12 12:24:20|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.1|1333.9|18
1628771070000|2021-08-12 12:24:30|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|35
1628771080000|2021-08-12 12:24:40|1335.2|1334|1335.5|1334.3|1335.5|1334.3|1335.2|1334|16
1628771100000|2021-08-12 12:25:00|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|3
1628771110000|2021-08-12 12:25:10|||||||||20
1628771140000|2021-08-12 12:25:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|6
1628771160000|2021-08-12 12:26:00|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|14
1628771180000|2021-08-12 12:26:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1
1628771190000|2021-08-12 12:26:30|||||||||1
1628771220000|2021-08-12 12:27:00|||||||||1
1628771230000|2021-08-12 12:27:10|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|4
1628771240000|2021-08-12 12:27:20|1336.1|1334.9|1336|1334.8|1336.3|1335.1|1336|1334.8|5
1628771250000|2021-08-12 12:27:30|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|3
1628771260000|2021-08-12 12:27:40|1336.3|1335.1|1336.6|1335.4|1336.6|1335.4|1336.1|1334.9|29
1628771270000|2021-08-12 12:27:50|||||||||11
1628771280000|2021-08-12 12:28:00|||||||||1
1628771290000|2021-08-12 12:28:10|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|3
1628771300000|2021-08-12 12:28:20|1336.5|1335.3|1336.4|1335.2|1336.7|1335.5|1336.3|1335.1|7
1628771310000|2021-08-12 12:28:30|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|17
1628771320000|2021-08-12 12:28:40|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.7|1335.5|30
1628771330000|2021-08-12 12:28:50|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|4
1628771340000|2021-08-12 12:29:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|8
1628771350000|2021-08-12 12:29:10|1337.1|1335.9|1336.9|1335.7|1337.1|1335.9|1336.8|1335.6|11
1628771370000|2021-08-12 12:29:30|||||||||2
1628771380000|2021-08-12 12:29:40|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1336.9|1335.7|32
1628771400000|2021-08-12 12:30:00|1337.4|1336.2|1339|1337.8|1339.1|1337.9|1337.4|1336.2|42
1628771410000|2021-08-12 12:30:10|1339.1|1337.9|1338.5|1337.3|1339.1|1337.9|1338.5|1337.3|4
1628771420000|2021-08-12 12:30:20|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.4|1337.2|12
1628771430000|2021-08-12 12:30:30|1338.4|1337.2|1338.6|1337.4|1339.2|1338|1338.4|1337.2|16
1628771440000|2021-08-12 12:30:40|1338.8|1337.6|1339.1|1337.9|1339.3|1338.1|1338.8|1337.6|97
1628771450000|2021-08-12 12:30:50|1339.3|1338.1|1339|1337.8|1339.3|1338.1|1338.8|1337.6|3
1628771460000|2021-08-12 12:31:00|1338.9|1337.7|1338.6|1337.4|1338.9|1337.7|1338.5|1337.3|32
1628771470000|2021-08-12 12:31:10|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|5
1628771480000|2021-08-12 12:31:20|1338.5|1337.3|1338.8|1337.6|1338.8|1337.6|1338.3|1337.1|4
1628771500000|2021-08-12 12:31:40|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.4|1337.2|3
1628771510000|2021-08-12 12:31:50|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338|1336.8|3
1628771520000|2021-08-12 12:32:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|2
1628771540000|2021-08-12 12:32:20|1338.2|1337|1338.6|1337.4|1338.6|1337.4|1338.2|1337|2
1628771550000|2021-08-12 12:32:30|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|2
1628771560000|2021-08-12 12:32:40|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|2
1628771570000|2021-08-12 12:32:50|1338.7|1337.5|1338.9|1337.7|1338.9|1337.7|1338.7|1337.5|8
1628771580000|2021-08-12 12:33:00|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|6
1628771590000|2021-08-12 12:33:10|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|16
1628771600000|2021-08-12 12:33:20|1338.8|1337.6|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|2
1628771610000|2021-08-12 12:33:30|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1628771620000|2021-08-12 12:33:40|1338.5|1337.3|1338.3|1337.1|1338.5|1337.3|1338|1336.8|20
1628771630000|2021-08-12 12:33:50|1337.9|1336.7|1337.3|1336.1|1337.9|1336.7|1337.3|1336.1|74
1628771640000|2021-08-12 12:34:00|1337.1|1335.9|1337.5|1336.3|1337.5|1336.3|1337.1|1335.9|8
1628771650000|2021-08-12 12:34:10|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|2
1628771660000|2021-08-12 12:34:20|||||||||4
1628771680000|2021-08-12 12:34:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.2|1336|1
1628771690000|2021-08-12 12:34:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1628771700000|2021-08-12 12:35:00|1337.4|1336.2|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|13
1628771710000|2021-08-12 12:35:10|1337.3|1336.1|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|1
1628771720000|2021-08-12 12:35:20|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|1
1628771730000|2021-08-12 12:35:30|1337.5|1336.3|1337.6|1336.4|1337.7|1336.5|1337.5|1336.3|11
1628771740000|2021-08-12 12:35:40|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|5
1628771750000|2021-08-12 12:35:50|1337.5|1336.3|1337.5|1336.3|1337.6|1336.4|1337.4|1336.2|4
1628771760000|2021-08-12 12:36:00|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|0
1628771770000|2021-08-12 12:36:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1628771800000|2021-08-12 12:36:40|||||||||3
1628771810000|2021-08-12 12:36:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|4
1628771820000|2021-08-12 12:37:00|1337.9|1336.7|1337.6|1336.4|1337.9|1336.7|1337.6|1336.4|2
1628771830000|2021-08-12 12:37:10|1337.7|1336.5|1338|1336.8|1338|1336.8|1337.7|1336.5|4
1628771850000|2021-08-12 12:37:30|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|1
1628771870000|2021-08-12 12:37:50|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|6
1628771880000|2021-08-12 12:38:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1628771890000|2021-08-12 12:38:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|3
1628771910000|2021-08-12 12:38:30|1338|1336.8|1337.7|1336.5|1338|1336.8|1337.7|1336.5|7
1628771920000|2021-08-12 12:38:40|1337.6|1336.4|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|0
1628771940000|2021-08-12 12:39:00|1337.5|1336.3|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|1
1628771950000|2021-08-12 12:39:10|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|1
1628771960000|2021-08-12 12:39:20|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.6|1336.4|3
1628771970000|2021-08-12 12:39:30|1337.8|1336.6|1338.1|1336.9|1338.1|1336.9|1337.8|1336.6|7
1628771980000|2021-08-12 12:39:40|||||||||3
1628772000000|2021-08-12 12:40:00|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|3
1628772010000|2021-08-12 12:40:10|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|2
1628772020000|2021-08-12 12:40:20|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|5
1628772030000|2021-08-12 12:40:30|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|3
1628772040000|2021-08-12 12:40:40|||||||||1
1628772050000|2021-08-12 12:40:50|||||||||1
1628772060000|2021-08-12 12:41:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1628772070000|2021-08-12 12:41:10|||||||||2
1628772100000|2021-08-12 12:41:40|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|3
1628772110000|2021-08-12 12:41:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|3
1628772120000|2021-08-12 12:42:00|||||||||4
1628772140000|2021-08-12 12:42:20|||||||||1
1628772150000|2021-08-12 12:42:30|1337.9|1336.7|1337.7|1336.5|1337.9|1336.7|1337.6|1336.4|13
1628772160000|2021-08-12 12:42:40|1337.8|1336.6|1337.9|1336.7|1338|1336.8|1337.8|1336.6|24
1628772170000|2021-08-12 12:42:50|1337.7|1336.5|1337.7|1336.5|1338.1|1336.9|1337.5|1336.3|11
1628772180000|2021-08-12 12:43:00|1337.6|1336.4|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|6
1628772190000|2021-08-12 12:43:10|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|2
1628772200000|2021-08-12 12:43:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.3|1336.1|13
1628772210000|2021-08-12 12:43:30|1337.5|1336.3|1337.6|1336.4|1337.7|1336.5|1337.2|1336|2
1628772220000|2021-08-12 12:43:40|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.4|1336.2|4
1628772230000|2021-08-12 12:43:50|1337.4|1336.2|1337.8|1336.6|1337.9|1336.7|1337.4|1336.2|18
1628772240000|2021-08-12 12:44:00|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|2
1628772250000|2021-08-12 12:44:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|0
1628772260000|2021-08-12 12:44:20|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|3
1628772270000|2021-08-12 12:44:30|1337.5|1336.3|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|6
1628772280000|2021-08-12 12:44:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|3
1628772290000|2021-08-12 12:44:50|1337.6|1336.4|1338.5|1337.3|1338.6|1337.4|1337.6|1336.4|12
1628775000000|2021-08-12 13:30:00|1338.8|1337.6|1337.2|1336|1339.2|1338|1337.1|1335.9|837
1628775010000|2021-08-12 13:30:10|1337.1|1335.9|1337.8|1336.6|1338|1336.8|1336.6|1335.4|241
1628775020000|2021-08-12 13:30:20|1338.2|1337|1339.8|1338.6|1339.8|1338.6|1337.4|1336.2|209
1628775030000|2021-08-12 13:30:30|1340|1338.8|1340.9|1339.7|1341.1|1339.9|1340|1338.8|129
1628775040000|2021-08-12 13:30:40|1340.8|1339.6|1340.3|1339.1|1340.8|1339.6|1339.9|1338.7|49
1628775050000|2021-08-12 13:30:50|1340.2|1339|1339|1337.8|1340.2|1339|1338.8|1337.6|83
1628775060000|2021-08-12 13:31:00|1338.9|1337.7|1339.1|1337.9|1340|1338.8|1338.6|1337.4|58
1628775070000|2021-08-12 13:31:10|1338.9|1337.7|1339.3|1338.1|1339.3|1338.1|1338.7|1337.5|30
1628775080000|2021-08-12 13:31:20|1339.2|1338|1339.7|1338.5|1339.8|1338.6|1339.1|1337.9|53
1628775090000|2021-08-12 13:31:30|1339.6|1338.4|1338.9|1337.7|1339.6|1338.4|1338.8|1337.6|44
1628775100000|2021-08-12 13:31:40|1339.1|1337.9|1337.6|1336.4|1339.1|1337.9|1337.6|1336.4|61
1628775110000|2021-08-12 13:31:50|1337.7|1336.5|1338.3|1337.1|1338.5|1337.3|1337.2|1336|53
1628775120000|2021-08-12 13:32:00|1338.7|1337.5|1338.3|1337.1|1338.8|1337.6|1337.7|1336.5|55
1628775130000|2021-08-12 13:32:10|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338|1336.8|77
1628775140000|2021-08-12 13:32:20|1338.9|1337.7|1338.2|1337|1339.2|1338|1338.2|1337|52
1628775150000|2021-08-12 13:32:30|1338.3|1337.1|1338.8|1337.6|1338.8|1337.6|1338.3|1337.1|39
1628775160000|2021-08-12 13:32:40|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.6|1337.4|22
1628775170000|2021-08-12 13:32:50|1338.8|1337.6|1337.9|1336.7|1338.8|1337.6|1337.8|1336.6|25
1628775180000|2021-08-12 13:33:00|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1337.8|1336.6|10
1628775190000|2021-08-12 13:33:10|1337.9|1336.7|1338.3|1337.1|1338.3|1337.1|1337.6|1336.4|93
1628775200000|2021-08-12 13:33:20|1338.2|1337|1338|1336.8|1338.2|1337|1337.8|1336.6|44
1628775210000|2021-08-12 13:33:30|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.3|1337.1|25
1628775220000|2021-08-12 13:33:40|1338.5|1337.3|1337.3|1336.1|1338.5|1337.3|1337.3|1336.1|32
1628775230000|2021-08-12 13:33:50|1337.4|1336.2|1336.6|1335.4|1337.4|1336.2|1336.6|1335.4|28
1628775240000|2021-08-12 13:34:00|1336.7|1335.5|1335.9|1334.7|1336.8|1335.6|1335.8|1334.6|68
1628775250000|2021-08-12 13:34:10|1336|1334.8|1335.5|1334.3|1336.2|1335|1335.4|1334.2|69
1628775260000|2021-08-12 13:34:20|1335.8|1334.6|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|17
1628775270000|2021-08-12 13:34:30|1335.9|1334.7|1336|1334.8|1336.1|1334.9|1335.8|1334.6|100
1628775280000|2021-08-12 13:34:40|1336.2|1335|1336.4|1335.2|1336.5|1335.3|1335.8|1334.6|42
1628775290000|2021-08-12 13:34:50|1336.3|1335.1|1337|1335.8|1337.1|1335.9|1336.1|1334.9|142
1628775300000|2021-08-12 13:35:00|1336.9|1335.7|1338.2|1337|1338.2|1337|1336.9|1335.7|60
1628775310000|2021-08-12 13:35:10|1338.3|1337.1|1338.3|1337.1|1338.4|1337.2|1338.1|1336.9|31
1628775320000|2021-08-12 13:35:20|1338.4|1337.2|1337.6|1336.4|1338.4|1337.2|1337.6|1336.4|37
1628775330000|2021-08-12 13:35:30|1337.8|1336.6|1337.5|1336.3|1337.8|1336.6|1337.4|1336.2|21
1628775340000|2021-08-12 13:35:40|1337.4|1336.2|1336|1334.8|1337.4|1336.2|1336|1334.8|26
1628775350000|2021-08-12 13:35:50|1336.1|1334.9|1336.6|1335.4|1337|1335.8|1336|1334.8|172
1628775360000|2021-08-12 13:36:00|1336.7|1335.5|1335.8|1334.6|1336.7|1335.5|1335.8|1334.6|71
1628775370000|2021-08-12 13:36:10|1336.2|1335|1336|1334.8|1336.5|1335.3|1336|1334.8|23
1628775380000|2021-08-12 13:36:20|1335.9|1334.7|1335.8|1334.6|1336|1334.8|1335.8|1334.6|21
1628775390000|2021-08-12 13:36:30|1335.9|1334.7|1334.8|1333.6|1335.9|1334.7|1334.8|1333.6|192
1628775400000|2021-08-12 13:36:40|1334.5|1333.3|1335|1333.8|1335.1|1333.9|1334.5|1333.3|87
1628775410000|2021-08-12 13:36:50|1334.9|1333.7|1334.5|1333.3|1335|1333.8|1334.2|1333|163
1628775420000|2021-08-12 13:37:00|1334.4|1333.2|1334|1332.8|1334.4|1333.2|1333.8|1332.6|42
1628775430000|2021-08-12 13:37:10|1333.8|1332.6|1333.8|1332.6|1334.3|1333.1|1333.6|1332.4|146
1628775440000|2021-08-12 13:37:20|1333.7|1332.5|1334.4|1333.2|1334.5|1333.3|1333.5|1332.3|88
1628775450000|2021-08-12 13:37:30|1334.3|1333.1|1333.8|1332.6|1334.3|1333.1|1333.7|1332.5|17
1628775460000|2021-08-12 13:37:40|1334|1332.8|1334.3|1333.1|1334.3|1333.1|1334|1332.8|44
1628775470000|2021-08-12 13:37:50|1334.1|1332.9|1334.3|1333.1|1334.3|1333.1|1334|1332.8|28
1628775480000|2021-08-12 13:38:00|1334.1|1332.9|1333.9|1332.7|1334.1|1332.9|1333.6|1332.4|20
1628775490000|2021-08-12 13:38:10|1334|1332.8|1333.5|1332.3|1334|1332.8|1333.5|1332.3|36
1628775500000|2021-08-12 13:38:20|1333.8|1332.6|1333.3|1332.1|1334.3|1333.1|1333.3|1332.1|47
1628775510000|2021-08-12 13:38:30|1333.2|1332|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|38
1628775520000|2021-08-12 13:38:40|1333|1331.8|1332.6|1331.4|1333|1331.8|1332.5|1331.3|102
1628775530000|2021-08-12 13:38:50|1332.3|1331.1|1331.5|1330.3|1332.3|1331.1|1331.5|1330.3|94
1628775540000|2021-08-12 13:39:00|1331.4|1330.2|1331.9|1330.7|1332|1330.8|1331.3|1330.1|63
1628775550000|2021-08-12 13:39:10|1331.8|1330.6|1332.3|1331.1|1332.4|1331.2|1331.7|1330.5|94
1628775560000|2021-08-12 13:39:20|1332.2|1331|1332.1|1330.9|1332.3|1331.1|1331.6|1330.4|40
1628775570000|2021-08-12 13:39:30|1332.2|1331|1332.5|1331.3|1332.5|1331.3|1331.8|1330.6|45
1628775580000|2021-08-12 13:39:40|1332.7|1331.5|1332.1|1330.9|1332.7|1331.5|1331.9|1330.7|24
1628775590000|2021-08-12 13:39:50|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|10
1628775600000|2021-08-12 13:40:00|1332.1|1330.9|1332.3|1331.1|1332.3|1331.1|1331.8|1330.6|43
1628775610000|2021-08-12 13:40:10|1332.2|1331|1332.3|1331.1|1332.5|1331.3|1332.2|1331|42
1628775620000|2021-08-12 13:40:20|1332.4|1331.2|1332|1330.8|1332.4|1331.2|1331.9|1330.7|34
1628775630000|2021-08-12 13:40:30|1332.1|1330.9|1331.7|1330.5|1332.1|1330.9|1331.7|1330.5|21
1628775640000|2021-08-12 13:40:40|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.4|1330.2|25
1628775650000|2021-08-12 13:40:50|1332|1330.8|1332.2|1331|1332.5|1331.3|1331.9|1330.7|12
1628775660000|2021-08-12 13:41:00|1332.3|1331.1|1332.5|1331.3|1332.8|1331.6|1332.3|1331.1|38
1628775670000|2021-08-12 13:41:10|1332.6|1331.4|1332.4|1331.2|1332.6|1331.4|1332.3|1331.1|101
1628775680000|2021-08-12 13:41:20|1332.3|1331.1|1332|1330.8|1332.3|1331.1|1331.8|1330.6|29
1628775690000|2021-08-12 13:41:30|1331.9|1330.7|1331.8|1330.6|1332|1330.8|1331.6|1330.4|39
1628775700000|2021-08-12 13:41:40|1331.7|1330.5|1332|1330.8|1332.1|1330.9|1331.7|1330.5|30
1628775710000|2021-08-12 13:41:50|1331.9|1330.7|1331.6|1330.4|1331.9|1330.7|1331.5|1330.3|42
1628775720000|2021-08-12 13:42:00|1331.9|1330.7|1331.9|1330.7|1332.2|1331|1331.8|1330.6|78
1628775730000|2021-08-12 13:42:10|1332|1330.8|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|43
1628775740000|2021-08-12 13:42:20|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|7
1628775750000|2021-08-12 13:42:30|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|19
1628775760000|2021-08-12 13:42:40|1332.4|1331.2|1332.6|1331.4|1332.6|1331.4|1332.4|1331.2|52
1628775770000|2021-08-12 13:42:50|1332.4|1331.2|1332.6|1331.4|1332.6|1331.4|1332.4|1331.2|21
1628775780000|2021-08-12 13:43:00|1332.5|1331.3|1331.9|1330.7|1332.5|1331.3|1331.9|1330.7|35
1628775790000|2021-08-12 13:43:10|1331.7|1330.5|1331.2|1330|1331.8|1330.6|1331.1|1329.9|110
1628775800000|2021-08-12 13:43:20|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.2|1330|15
1628775810000|2021-08-12 13:43:30|1331.8|1330.6|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|15
1628775820000|2021-08-12 13:43:40|1332.4|1331.2|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|15
1628775830000|2021-08-12 13:43:50|1332.4|1331.2|1332.1|1330.9|1332.4|1331.2|1331.9|1330.7|13
1628775840000|2021-08-12 13:44:00|1332.2|1331|1332.9|1331.7|1332.9|1331.7|1332.1|1330.9|33
1628775850000|2021-08-12 13:44:10|1332.7|1331.5|1332.4|1331.2|1332.9|1331.7|1332.4|1331.2|44
1628775860000|2021-08-12 13:44:20|1332.2|1331|1332.6|1331.4|1332.6|1331.4|1332.1|1330.9|32
1628775870000|2021-08-12 13:44:30|1332.5|1331.3|1332.7|1331.5|1332.8|1331.6|1332.4|1331.2|37
1628775880000|2021-08-12 13:44:40|1332.6|1331.4|1332.9|1331.7|1333.1|1331.9|1332.6|1331.4|21
1628775890000|2021-08-12 13:44:50|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.6|1331.4|14
1628775900000|2021-08-12 13:45:00|1332.9|1331.7|1332.1|1330.9|1332.9|1331.7|1331.7|1330.5|38
1628775910000|2021-08-12 13:45:10|1332|1330.8|1331.4|1330.2|1332.1|1330.9|1331.4|1330.2|34
1628775920000|2021-08-12 13:45:20|1331.6|1330.4|1332.1|1330.9|1332.1|1330.9|1331.6|1330.4|39
1628775930000|2021-08-12 13:45:30|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|10
1628775940000|2021-08-12 13:45:40|1331.8|1330.6|1331.9|1330.7|1332|1330.8|1331.6|1330.4|33
1628775950000|2021-08-12 13:45:50|1331.6|1330.4|1331.9|1330.7|1331.9|1330.7|1331.6|1330.4|47
1628775960000|2021-08-12 13:46:00|||||||||6
1628775970000|2021-08-12 13:46:10|1331.8|1330.6|1331.8|1330.6|1332.1|1330.9|1331.6|1330.4|35
1628775980000|2021-08-12 13:46:20|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.5|1330.3|56
1628775990000|2021-08-12 13:46:30|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|3
1628776000000|2021-08-12 13:46:40|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|3
1628776010000|2021-08-12 13:46:50|1332.2|1331|1332.2|1331|1332.4|1331.2|1332.2|1331|31
1628776020000|2021-08-12 13:47:00|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|11
1628776030000|2021-08-12 13:47:10|1332.1|1330.9|1332.1|1330.9|1332.2|1331|1332.1|1330.9|6
1628776040000|2021-08-12 13:47:20|1332.2|1331|1332.1|1330.9|1332.3|1331.1|1332.1|1330.9|8
1628776050000|2021-08-12 13:47:30|1331.8|1330.6|1332|1330.8|1332|1330.8|1331.8|1330.6|8
1628776060000|2021-08-12 13:47:40|1331.9|1330.7|1332|1330.8|1332.1|1330.9|1331.9|1330.7|7
1628776070000|2021-08-12 13:47:50|1332.1|1330.9|1332.1|1330.9|1332.4|1331.2|1332.1|1330.9|30
1628776080000|2021-08-12 13:48:00|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|19
1628776090000|2021-08-12 13:48:10|||||||||3
1628776100000|2021-08-12 13:48:20|||||||||6
1628776110000|2021-08-12 13:48:30|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|12
1628776120000|2021-08-12 13:48:40|||||||||13
1628776130000|2021-08-12 13:48:50|1332.1|1330.9|1332.4|1331.2|1332.4|1331.2|1332.1|1330.9|14
1628776140000|2021-08-12 13:49:00|1332.2|1331|1332.2|1331|1332.4|1331.2|1332.2|1331|61
1628776150000|2021-08-12 13:49:10|1332|1330.8|1332.1|1330.9|1332.2|1331|1332|1330.8|19
1628776160000|2021-08-12 13:49:20|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|9
1628776170000|2021-08-12 13:49:30|1332.4|1331.2|1332.1|1330.9|1332.4|1331.2|1331.9|1330.7|32
1628776180000|2021-08-12 13:49:40|1332.4|1331.2|1332.1|1330.9|1332.4|1331.2|1332.1|1330.9|22
1628776190000|2021-08-12 13:49:50|1332.3|1331.1|1332.7|1331.5|1332.9|1331.7|1332.3|1331.1|23
1628776200000|2021-08-12 13:50:00|1332.6|1331.4|1331.9|1330.7|1332.9|1331.7|1331.9|1330.7|17
1628776210000|2021-08-12 13:50:10|1331.8|1330.6|1331.4|1330.2|1331.8|1330.6|1331.4|1330.2|11
1628776220000|2021-08-12 13:50:20|1331.5|1330.3|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|24
1628776230000|2021-08-12 13:50:30|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|6
1628776240000|2021-08-12 13:50:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|3
1628776250000|2021-08-12 13:50:50|1331.4|1330.2|1331.4|1330.2|1331.5|1330.3|1331.2|1330|15
1628776260000|2021-08-12 13:51:00|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|10
1628776270000|2021-08-12 13:51:10|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|11
1628776280000|2021-08-12 13:51:20|1331.1|1329.9|1330.4|1329.2|1331.1|1329.9|1330.1|1328.9|138
1628776290000|2021-08-12 13:51:30|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1329.9|1328.7|45
1628776300000|2021-08-12 13:51:40|1330.2|1329|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|25
1628776310000|2021-08-12 13:51:50|1330.2|1329|1330.5|1329.3|1330.5|1329.3|1330.2|1329|46
1628776320000|2021-08-12 13:52:00|1330.4|1329.2|1330.1|1328.9|1330.4|1329.2|1330|1328.8|13
1628776330000|2021-08-12 13:52:10|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|35
1628776340000|2021-08-12 13:52:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|25
1628776350000|2021-08-12 13:52:30|1330|1328.8|1330.3|1329.1|1330.3|1329.1|1329.9|1328.7|42
1628776360000|2021-08-12 13:52:40|1330.1|1328.9|1329.9|1328.7|1330.2|1329|1329.9|1328.7|17
1628776370000|2021-08-12 13:52:50|1330.1|1328.9|1329.7|1328.5|1330.1|1328.9|1329.7|1328.5|30
1628776380000|2021-08-12 13:53:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.3|1328.1|29
1628776390000|2021-08-12 13:53:10|1329.6|1328.4|1328.9|1327.7|1329.6|1328.4|1328.9|1327.7|71
1628776400000|2021-08-12 13:53:20|1328.8|1327.6|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|41
1628776410000|2021-08-12 13:53:30|||||||||40
1628776420000|2021-08-12 13:53:40|1328.1|1326.9|1328.1|1326.9|1328.2|1327|1328.1|1326.9|45
1628776430000|2021-08-12 13:53:50|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|52
1628776440000|2021-08-12 13:54:00|1328.3|1327.1|1328.4|1327.2|1328.6|1327.4|1328.1|1326.9|106
1628776450000|2021-08-12 13:54:10|1328.2|1327|1327.1|1325.9|1328.3|1327.1|1327.1|1325.9|47
1628776460000|2021-08-12 13:54:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.2|1326|36
1628776470000|2021-08-12 13:54:30|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|43
1628776480000|2021-08-12 13:54:40|1327.6|1326.4|1327.6|1326.4|1327.9|1326.7|1327.6|1326.4|36
1628776490000|2021-08-12 13:54:50|1327.7|1326.5|1327.6|1326.4|1327.8|1326.6|1327.6|1326.4|13
1628776500000|2021-08-12 13:55:00|1327.5|1326.3|1327.8|1326.6|1327.8|1326.6|1327.4|1326.2|25
1628776510000|2021-08-12 13:55:10|1328.1|1326.9|1328.1|1326.9|1328.4|1327.2|1328|1326.8|10
1628776520000|2021-08-12 13:55:20|1328|1326.8|1328.1|1326.9|1328.4|1327.2|1327.9|1326.7|56
1628776530000|2021-08-12 13:55:30|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|25
1628776540000|2021-08-12 13:55:40|||||||||19
1628776550000|2021-08-12 13:55:50|1328.6|1327.4|1329.2|1328|1329.2|1328|1328.4|1327.2|18
1628776560000|2021-08-12 13:56:00|1329.1|1327.9|1329.6|1328.4|1329.6|1328.4|1329.1|1327.9|52
1628776570000|2021-08-12 13:56:10|1329.9|1328.7|1329.4|1328.2|1329.9|1328.7|1329.4|1328.2|31
1628776580000|2021-08-12 13:56:20|1329.5|1328.3|1329.9|1328.7|1329.9|1328.7|1329.4|1328.2|48
1628776590000|2021-08-12 13:56:30|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|16
1628776600000|2021-08-12 13:56:40|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.1|1328.9|26
1628776610000|2021-08-12 13:56:50|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|8
1628776620000|2021-08-12 13:57:00|1329.9|1328.7|1330.4|1329.2|1330.6|1329.4|1329.9|1328.7|68
1628776630000|2021-08-12 13:57:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|21
1628776640000|2021-08-12 13:57:20|1330.5|1329.3|1330.9|1329.7|1330.9|1329.7|1330.4|1329.2|11
1628776650000|2021-08-12 13:57:30|1330.8|1329.6|1330.5|1329.3|1330.8|1329.6|1330.4|1329.2|19
1628776660000|2021-08-12 13:57:40|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|12
1628776670000|2021-08-12 13:57:50|1330.6|1329.4|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|10
1628776680000|2021-08-12 13:58:00|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330|1328.8|77
1628776690000|2021-08-12 13:58:10|1330.7|1329.5|1331|1329.8|1331|1329.8|1330.7|1329.5|16
1628776700000|2021-08-12 13:58:20|1331.1|1329.9|1331.2|1330|1331.4|1330.2|1330.9|1329.7|64
1628776710000|2021-08-12 13:58:30|1331.1|1329.9|1332.1|1330.9|1332.1|1330.9|1331.1|1329.9|116
1628776720000|2021-08-12 13:58:40|1332.2|1331|1331.9|1330.7|1332.4|1331.2|1331.9|1330.7|108
1628776730000|2021-08-12 13:58:50|1332.1|1330.9|1332.2|1331|1332.6|1331.4|1332.1|1330.9|27
1628776740000|2021-08-12 13:59:00|1332.3|1331.1|1332.1|1330.9|1332.3|1331.1|1331.9|1330.7|5
1628776750000|2021-08-12 13:59:10|1332.4|1331.2|1332.3|1331.1|1332.6|1331.4|1332.3|1331.1|68
1628776760000|2021-08-12 13:59:20|1332.2|1331|1332.4|1331.2|1332.6|1331.4|1332.2|1331|48
1628776770000|2021-08-12 13:59:30|1332.5|1331.3|1332.5|1331.3|1332.6|1331.4|1332.2|1331|29
1628776780000|2021-08-12 13:59:40|1332.4|1331.2|1332.8|1331.6|1332.9|1331.7|1332.4|1331.2|61
1628776790000|2021-08-12 13:59:50|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.4|1331.2|79
1628776800000|2021-08-12 14:00:00|1332.5|1331.3|1331.6|1330.4|1332.5|1331.3|1331.4|1330.2|94
1628776810000|2021-08-12 14:00:10|1331.7|1330.5|1331.4|1330.2|1331.9|1330.7|1331.4|1330.2|30
1628776820000|2021-08-12 14:00:20|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|21
1628776830000|2021-08-12 14:00:30|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.1|1329.9|31
1628776840000|2021-08-12 14:00:40|1331.6|1330.4|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|25
1628776850000|2021-08-12 14:00:50|1331.7|1330.5|1331.7|1330.5|1331.9|1330.7|1331.6|1330.4|29
1628776860000|2021-08-12 14:01:00|1331.6|1330.4|1331.9|1330.7|1331.9|1330.7|1331.6|1330.4|15
1628776870000|2021-08-12 14:01:10|1332|1330.8|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|16
1628776880000|2021-08-12 14:01:20|1331.8|1330.6|1331.6|1330.4|1331.9|1330.7|1331.6|1330.4|27
1628776890000|2021-08-12 14:01:30|1331.5|1330.3|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|31
1628776900000|2021-08-12 14:01:40|1331.3|1330.1|1331.6|1330.4|1332.1|1330.9|1331.2|1330|41
1628776910000|2021-08-12 14:01:50|1331.5|1330.3|1331.3|1330.1|1331.6|1330.4|1331.1|1329.9|19
1628776920000|2021-08-12 14:02:00|1331.2|1330|1330.9|1329.7|1331.3|1330.1|1330.9|1329.7|23
1628776930000|2021-08-12 14:02:10|1330.8|1329.6|1330.1|1328.9|1330.9|1329.7|1330.1|1328.9|58
1628776940000|2021-08-12 14:02:20|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.1|1328.9|9
1628776950000|2021-08-12 14:02:30|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|20
1628776960000|2021-08-12 14:02:40|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|19
1628776970000|2021-08-12 14:02:50|1330.2|1329|1330.1|1328.9|1330.3|1329.1|1330|1328.8|29
1628776980000|2021-08-12 14:03:00|||||||||42
1628776990000|2021-08-12 14:03:10|1330.4|1329.2|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|61
1628777000000|2021-08-12 14:03:20|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|8
1628777010000|2021-08-12 14:03:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|15
1628777020000|2021-08-12 14:03:40|1330.1|1328.9|1330.3|1329.1|1330.3|1329.1|1330.1|1328.9|48
1628777030000|2021-08-12 14:03:50|1330.4|1329.2|1330.9|1329.7|1330.9|1329.7|1330.4|1329.2|66
1628777040000|2021-08-12 14:04:00|1330.6|1329.4|1331.1|1329.9|1331.1|1329.9|1330.4|1329.2|55
1628777050000|2021-08-12 14:04:10|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|17
1628777060000|2021-08-12 14:04:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|4
1628777070000|2021-08-12 14:04:30|1330.6|1329.4|1330.8|1329.6|1330.8|1329.6|1330.6|1329.4|15
1628777080000|2021-08-12 14:04:40|1331.1|1329.9|1331.1|1329.9|1331.3|1330.1|1331.1|1329.9|34
1628777090000|2021-08-12 14:04:50|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.8|1329.6|37
1628777100000|2021-08-12 14:05:00|1330.9|1329.7|1330.6|1329.4|1331|1329.8|1330.6|1329.4|19
1628777110000|2021-08-12 14:05:10|1330.4|1329.2|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|22
1628777120000|2021-08-12 14:05:20|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|7
1628777130000|2021-08-12 14:05:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|31
1628777140000|2021-08-12 14:05:40|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|41
1628777150000|2021-08-12 14:05:50|1331|1329.8|1331.4|1330.2|1331.4|1330.2|1331|1329.8|21
1628777160000|2021-08-12 14:06:00|1331.2|1330|1331.1|1329.9|1331.2|1330|1331|1329.8|19
1628777170000|2021-08-12 14:06:10|1330.9|1329.7|1331.5|1330.3|1331.7|1330.5|1330.9|1329.7|34
1628777180000|2021-08-12 14:06:20|1331.6|1330.4|1332.1|1330.9|1332.2|1331|1331.4|1330.2|27
1628777190000|2021-08-12 14:06:30|1332.2|1331|1332.7|1331.5|1332.7|1331.5|1332.2|1331|94
1628777200000|2021-08-12 14:06:40|1332.8|1331.6|1332.9|1331.7|1333.1|1331.9|1332.7|1331.5|23
1628777210000|2021-08-12 14:06:50|1332.8|1331.6|1333.2|1332|1333.2|1332|1332.8|1331.6|30
1628777220000|2021-08-12 14:07:00|1333.1|1331.9|1333.9|1332.7|1333.9|1332.7|1333|1331.8|52
1628777230000|2021-08-12 14:07:10|1333.7|1332.5|1334|1332.8|1334.1|1332.9|1333.7|1332.5|66
1628777240000|2021-08-12 14:07:20|1334.1|1332.9|1333.9|1332.7|1334.1|1332.9|1333.9|1332.7|29
1628777250000|2021-08-12 14:07:30|1334.1|1332.9|1333.9|1332.7|1334.1|1332.9|1333.9|1332.7|4
1628777260000|2021-08-12 14:07:40|1334|1332.8|1334|1332.8|1334.1|1332.9|1333.9|1332.7|7
1628777270000|2021-08-12 14:07:50|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|19
1628777280000|2021-08-12 14:08:00|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|32
1628777290000|2021-08-12 14:08:10|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|9
1628777300000|2021-08-12 14:08:20|||||||||9
1628777310000|2021-08-12 14:08:30|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|20
1628777320000|2021-08-12 14:08:40|1334|1332.8|1334.2|1333|1334.2|1333|1334|1332.8|8
1628777330000|2021-08-12 14:08:50|1334.4|1333.2|1334.4|1333.2|1334.6|1333.4|1334.4|1333.2|24
1628777340000|2021-08-12 14:09:00|1334.2|1333|1334|1332.8|1334.4|1333.2|1334|1332.8|33
1628777350000|2021-08-12 14:09:10|1334.1|1332.9|1334.1|1332.9|1334.2|1333|1334|1332.8|6
1628777360000|2021-08-12 14:09:20|1334|1332.8|1334.4|1333.2|1334.4|1333.2|1334|1332.8|35
1628777370000|2021-08-12 14:09:30|1334.5|1333.3|1334.4|1333.2|1334.6|1333.4|1334.2|1333|18
1628777380000|2021-08-12 14:09:40|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334.2|1333|4
1628777390000|2021-08-12 14:09:50|1334.3|1333.1|1334.6|1333.4|1334.6|1333.4|1334.3|1333.1|9
1628777400000|2021-08-12 14:10:00|1334.7|1333.5|1335|1333.8|1335.4|1334.2|1334.6|1333.4|44
1628777410000|2021-08-12 14:10:10|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.8|1333.6|25
1628777420000|2021-08-12 14:10:20|1335|1333.8|1335|1333.8|1335.2|1334|1334.9|1333.7|44
1628777430000|2021-08-12 14:10:30|1335.1|1333.9|1335.4|1334.2|1335.4|1334.2|1335.1|1333.9|13
1628777440000|2021-08-12 14:10:40|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|9
1628777450000|2021-08-12 14:10:50|1335.3|1334.1|1335.9|1334.7|1335.9|1334.7|1335.3|1334.1|39
1628777460000|2021-08-12 14:11:00|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|62
1628777470000|2021-08-12 14:11:10|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|23
1628777480000|2021-08-12 14:11:20|1335.3|1334.1|1334.6|1333.4|1335.4|1334.2|1334.5|1333.3|46
1628777490000|2021-08-12 14:11:30|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|13
1628777500000|2021-08-12 14:11:40|1334.8|1333.6|1334.9|1333.7|1335|1333.8|1334.7|1333.5|12
1628777510000|2021-08-12 14:11:50|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|12
1628777520000|2021-08-12 14:12:00|1335|1333.8|1335.3|1334.1|1335.4|1334.2|1335|1333.8|24
1628777530000|2021-08-12 14:12:10|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1628777540000|2021-08-12 14:12:20|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|19
1628777550000|2021-08-12 14:12:30|1335.2|1334|1335|1333.8|1335.2|1334|1334.9|1333.7|6
1628777560000|2021-08-12 14:12:40|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1334.9|1333.7|26
1628777570000|2021-08-12 14:12:50|1334.9|1333.7|1334.5|1333.3|1334.9|1333.7|1334.5|1333.3|21
1628777580000|2021-08-12 14:13:00|1334.4|1333.2|1334.4|1333.2|1334.5|1333.3|1334.2|1333|9
1628777590000|2021-08-12 14:13:10|1334.2|1333|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|14
1628777600000|2021-08-12 14:13:20|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.1|1332.9|37
1628777610000|2021-08-12 14:13:30|1334.4|1333.2|1335.9|1334.7|1335.9|1334.7|1334.4|1333.2|64
1628777620000|2021-08-12 14:13:40|1336.1|1334.9|1337.1|1335.9|1337.3|1336.1|1336.1|1334.9|172
1628777630000|2021-08-12 14:13:50|1336.9|1335.7|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|22
1628777640000|2021-08-12 14:14:00|1337|1335.8|1337.6|1336.4|1337.6|1336.4|1337|1335.8|46
1628777650000|2021-08-12 14:14:10|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|36
1628777660000|2021-08-12 14:14:20|1337.2|1336|1336.9|1335.7|1337.2|1336|1336.9|1335.7|8
1628777670000|2021-08-12 14:14:30|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|11
1628777680000|2021-08-12 14:14:40|||||||||3
1628777690000|2021-08-12 14:14:50|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|16
1628777700000|2021-08-12 14:15:00|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.2|1335|21
1628777710000|2021-08-12 14:15:10|1336.3|1335.1|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|7
1628777720000|2021-08-12 14:15:20|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1335.9|1334.7|26
1628777730000|2021-08-12 14:15:30|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|5
1628777740000|2021-08-12 14:15:40|1336.3|1335.1|1336|1334.8|1336.3|1335.1|1335.9|1334.7|26
1628777750000|2021-08-12 14:15:50|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1335.9|1334.7|9
1628777760000|2021-08-12 14:16:00|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|8
1628777770000|2021-08-12 14:16:10|1336|1334.8|1335.7|1334.5|1336.1|1334.9|1335.7|1334.5|22
1628777780000|2021-08-12 14:16:20|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|22
1628777790000|2021-08-12 14:16:30|1336.1|1334.9|1336.4|1335.2|1336.4|1335.2|1336.1|1334.9|20
1628777810000|2021-08-12 14:16:50|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|4
1628777820000|2021-08-12 14:17:00|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|4
1628777830000|2021-08-12 14:17:10|1336.1|1334.9|1336.1|1334.9|1336.2|1335|1336.1|1334.9|31
1628777840000|2021-08-12 14:17:20|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|7
1628777850000|2021-08-12 14:17:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1
1628777860000|2021-08-12 14:17:40|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|14
1628777870000|2021-08-12 14:17:50|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|0
1628777880000|2021-08-12 14:18:00|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|0
1628777890000|2021-08-12 14:18:10|1335.6|1334.4|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|131
1628777900000|2021-08-12 14:18:20|1335.8|1334.6|1335.2|1334|1335.8|1334.6|1335.1|1333.9|28
1628777910000|2021-08-12 14:18:30|1335.1|1333.9|1335.6|1334.4|1335.6|1334.4|1335.1|1333.9|55
1628777920000|2021-08-12 14:18:40|1335.8|1334.6|1335.9|1334.7|1336.1|1334.9|1335.8|1334.6|35
1628777930000|2021-08-12 14:18:50|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|4
1628777940000|2021-08-12 14:19:00|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.8|1334.6|6
1628777950000|2021-08-12 14:19:10|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|2
1628777960000|2021-08-12 14:19:20|1336|1334.8|1336|1334.8|1336.1|1334.9|1335.9|1334.7|3
1628777970000|2021-08-12 14:19:30|1336.1|1334.9|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|6
1628777990000|2021-08-12 14:19:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|3
1628778000000|2021-08-12 14:20:00|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|6
1628778010000|2021-08-12 14:20:10|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|7
1628778020000|2021-08-12 14:20:20|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|5
1628778030000|2021-08-12 14:20:30|1335.5|1334.3|1335.2|1334|1335.6|1334.4|1335.2|1334|17
1628778040000|2021-08-12 14:20:40|1334.9|1333.7|1335.1|1333.9|1335.1|1333.9|1334.9|1333.7|37
1628778050000|2021-08-12 14:20:50|1334.9|1333.7|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|3
1628778060000|2021-08-12 14:21:00|1334.7|1333.5|1334.6|1333.4|1334.9|1333.7|1334.6|1333.4|15
1628778070000|2021-08-12 14:21:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.6|1333.4|7
1628778080000|2021-08-12 14:21:20|1334.7|1333.5|1334.7|1333.5|1334.9|1333.7|1334.6|1333.4|9
1628778090000|2021-08-12 14:21:30|1334.8|1333.6|1334.6|1333.4|1334.9|1333.7|1334.4|1333.2|43
1628778100000|2021-08-12 14:21:40|1334.5|1333.3|1334.9|1333.7|1334.9|1333.7|1334.5|1333.3|8
1628778110000|2021-08-12 14:21:50|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|4
1628778120000|2021-08-12 14:22:00|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.7|1333.5|8
1628778130000|2021-08-12 14:22:10|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.6|1333.4|13
1628778140000|2021-08-12 14:22:20|1334.7|1333.5|1335.6|1334.4|1335.6|1334.4|1334.7|1333.5|78
1628778150000|2021-08-12 14:22:30|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.2|1334|18
1628778160000|2021-08-12 14:22:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|4
1628778170000|2021-08-12 14:22:50|1335.1|1333.9|1334.9|1333.7|1335.2|1334|1334.9|1333.7|18
1628778180000|2021-08-12 14:23:00|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|9
1628778190000|2021-08-12 14:23:10|1334.8|1333.6|1334.6|1333.4|1334.9|1333.7|1334.4|1333.2|29
1628778200000|2021-08-12 14:23:20|1334.4|1333.2|1333.9|1332.7|1334.4|1333.2|1333.9|1332.7|39
1628778210000|2021-08-12 14:23:30|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|57
1628778220000|2021-08-12 14:23:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|6
1628778230000|2021-08-12 14:23:50|||||||||3
1628778240000|2021-08-12 14:24:00|1334.4|1333.2|1334.4|1333.2|1334.6|1333.4|1334.4|1333.2|29
1628778250000|2021-08-12 14:24:10|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334.2|1333|3
1628778260000|2021-08-12 14:24:20|1334.2|1333|1334.3|1333.1|1334.4|1333.2|1334.1|1332.9|4
1628778270000|2021-08-12 14:24:30|1334.2|1333|1334.3|1333.1|1334.4|1333.2|1334.2|1333|5
1628778280000|2021-08-12 14:24:40|1334.4|1333.2|1334.1|1332.9|1334.4|1333.2|1334|1332.8|7
1628778290000|2021-08-12 14:24:50|1334|1332.8|1333.8|1332.6|1334.1|1332.9|1333.8|1332.6|8
1628778300000|2021-08-12 14:25:00|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|2
1628778310000|2021-08-12 14:25:10|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|4
1628778320000|2021-08-12 14:25:20|1333.8|1332.6|1333.7|1332.5|1334|1332.8|1333.6|1332.4|20
1628778330000|2021-08-12 14:25:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|12
1628778340000|2021-08-12 14:25:40|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|4
1628778350000|2021-08-12 14:25:50|1333.8|1332.6|1333.6|1332.4|1333.8|1332.6|1333.6|1332.4|7
1628778360000|2021-08-12 14:26:00|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|3
1628778370000|2021-08-12 14:26:10|1333.4|1332.2|1333.6|1332.4|1333.9|1332.7|1333.2|1332|114
1628778380000|2021-08-12 14:26:20|||||||||1
1628778390000|2021-08-12 14:26:30|||||||||2
1628778400000|2021-08-12 14:26:40|1333.4|1332.2|1333.6|1332.4|1333.6|1332.4|1333.4|1332.2|13
1628778410000|2021-08-12 14:26:50|1333.5|1332.3|1333.4|1332.2|1333.6|1332.4|1333.3|1332.1|17
1628778420000|2021-08-12 14:27:00|||||||||8
1628778430000|2021-08-12 14:27:10|1333.5|1332.3|1333.1|1331.9|1333.6|1332.4|1333.1|1331.9|93
1628778440000|2021-08-12 14:27:20|1333.4|1332.2|1333.2|1332|1333.4|1332.2|1333.1|1331.9|48
1628778450000|2021-08-12 14:27:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|8
1628778460000|2021-08-12 14:27:40|||||||||27
1628778470000|2021-08-12 14:27:50|1332.9|1331.7|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|24
1628778480000|2021-08-12 14:28:00|1332.7|1331.5|1332.4|1331.2|1332.9|1331.7|1332.4|1331.2|18
1628778490000|2021-08-12 14:28:10|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.1|1330.9|3
1628778500000|2021-08-12 14:28:20|1332.5|1331.3|1332.3|1331.1|1332.6|1331.4|1332.2|1331|51
1628778510000|2021-08-12 14:28:30|1332.2|1331|1332.1|1330.9|1332.4|1331.2|1332.1|1330.9|26
1628778520000|2021-08-12 14:28:40|1332.3|1331.1|1332.1|1330.9|1332.3|1331.1|1332.1|1330.9|20
1628778530000|2021-08-12 14:28:50|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|4
1628778540000|2021-08-12 14:29:00|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332|1330.8|24
1628778550000|2021-08-12 14:29:10|1332.2|1331|1332.4|1331.2|1332.5|1331.3|1332.2|1331|40
1628778560000|2021-08-12 14:29:20|1332.3|1331.1|1332.3|1331.1|1332.4|1331.2|1332.2|1331|8
1628778570000|2021-08-12 14:29:30|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|7
1628778580000|2021-08-12 14:29:40|1332.6|1331.4|1332.5|1331.3|1332.6|1331.4|1332.4|1331.2|18
1628778590000|2021-08-12 14:29:50|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.2|1331|4
1628778600000|2021-08-12 14:30:00|1332.3|1331.1|1332.4|1331.2|1332.6|1331.4|1332.2|1331|46
1628778610000|2021-08-12 14:30:10|1332.6|1331.4|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|23
1628778620000|2021-08-12 14:30:20|1332.4|1331.2|1332.6|1331.4|1332.6|1331.4|1332.4|1331.2|11
1628778630000|2021-08-12 14:30:30|1332.4|1331.2|1332.6|1331.4|1332.7|1331.5|1332.4|1331.2|10
1628778640000|2021-08-12 14:30:40|1332.4|1331.2|1332.1|1330.9|1332.4|1331.2|1332.1|1330.9|18
1628778650000|2021-08-12 14:30:50|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.6|1330.4|26
1628778660000|2021-08-12 14:31:00|1331.6|1330.4|1330.3|1329.1|1331.6|1330.4|1329.9|1328.7|194
1628778670000|2021-08-12 14:31:10|1330.2|1329|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|26
1628778680000|2021-08-12 14:31:20|1330.4|1329.2|1330.4|1329.2|1330.6|1329.4|1330.2|1329|14
1628778690000|2021-08-12 14:31:30|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|14
1628778700000|2021-08-12 14:31:40|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|14
1628778710000|2021-08-12 14:31:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|20
1628778720000|2021-08-12 14:32:00|1330.5|1329.3|1330.4|1329.2|1330.6|1329.4|1330.3|1329.1|34
1628778730000|2021-08-12 14:32:10|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|11
1628778740000|2021-08-12 14:32:20|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|37
1628778750000|2021-08-12 14:32:30|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|8
1628778760000|2021-08-12 14:32:40|||||||||8
1628778770000|2021-08-12 14:32:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|36
1628778780000|2021-08-12 14:33:00|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|54
1628778790000|2021-08-12 14:33:10|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|18
1628778800000|2021-08-12 14:33:20|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|10
1628778810000|2021-08-12 14:33:30|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|7
1628778820000|2021-08-12 14:33:40|||||||||20
1628778830000|2021-08-12 14:33:50|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.1|1328.9|30
1628778840000|2021-08-12 14:34:00|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.1|1328.9|40
1628778850000|2021-08-12 14:34:10|1330.1|1328.9|1330.1|1328.9|1330.2|1329|1330.1|1328.9|21
1628778860000|2021-08-12 14:34:20|1329.9|1328.7|1330|1328.8|1330.1|1328.9|1329.9|1328.7|11
1628778870000|2021-08-12 14:34:30|1329.9|1328.7|1330.9|1329.7|1331.1|1329.9|1329.9|1328.7|91
1628778880000|2021-08-12 14:34:40|1330.8|1329.6|1330.4|1329.2|1330.8|1329.6|1330.4|1329.2|13
1628778900000|2021-08-12 14:35:00|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|61
1628778910000|2021-08-12 14:35:10|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.1|1328.9|18
1628778920000|2021-08-12 14:35:20|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|6
1628778930000|2021-08-12 14:35:30|1330.2|1329|1330.6|1329.4|1330.8|1329.6|1330.2|1329|41
1628778940000|2021-08-12 14:35:40|1330.7|1329.5|1330.4|1329.2|1330.9|1329.7|1330.4|1329.2|45
1628778950000|2021-08-12 14:35:50|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|15
1628778960000|2021-08-12 14:36:00|1330.5|1329.3|1330.6|1329.4|1330.9|1329.7|1330.5|1329.3|20
1628778970000|2021-08-12 14:36:10|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.2|1329|19
1628778980000|2021-08-12 14:36:20|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.1|1328.9|26
1628778990000|2021-08-12 14:36:30|1330.7|1329.5|1330.6|1329.4|1330.9|1329.7|1330.4|1329.2|28
1628779000000|2021-08-12 14:36:40|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|4
1628779010000|2021-08-12 14:36:50|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|3
1628779020000|2021-08-12 14:37:00|1330.6|1329.4|1330.1|1328.9|1330.6|1329.4|1329.9|1328.7|59
1628779030000|2021-08-12 14:37:10|1330|1328.8|1330|1328.8|1330.1|1328.9|1330|1328.8|11
1628779040000|2021-08-12 14:37:20|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|10
1628779050000|2021-08-12 14:37:30|||||||||4
1628779060000|2021-08-12 14:37:40|1329.6|1328.4|1330|1328.8|1330.1|1328.9|1329.4|1328.2|76
1628779070000|2021-08-12 14:37:50|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.8|1328.6|23
1628779080000|2021-08-12 14:38:00|1329.6|1328.4|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|15
1628779090000|2021-08-12 14:38:10|||||||||14
1628779100000|2021-08-12 14:38:20|||||||||19
1628779110000|2021-08-12 14:38:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|10
1628779120000|2021-08-12 14:38:40|1329.9|1328.7|1330.2|1329|1330.2|1329|1329.7|1328.5|8
1628779130000|2021-08-12 14:38:50|1330.3|1329.1|1330.6|1329.4|1330.9|1329.7|1330.3|1329.1|8
1628779140000|2021-08-12 14:39:00|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.6|1329.4|21
1628779150000|2021-08-12 14:39:10|1330.8|1329.6|1331.6|1330.4|1331.6|1330.4|1330.8|1329.6|94
1628779160000|2021-08-12 14:39:20|1331.5|1330.3|1331.8|1330.6|1331.8|1330.6|1331.4|1330.2|51
1628779170000|2021-08-12 14:39:30|1331.7|1330.5|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|3
1628779180000|2021-08-12 14:39:40|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|34
1628779190000|2021-08-12 14:39:50|1331.6|1330.4|1331.4|1330.2|1331.8|1330.6|1331.4|1330.2|60
1628779200000|2021-08-12 14:40:00|1331.1|1329.9|1331.4|1330.2|1331.6|1330.4|1331.1|1329.9|24
1628779210000|2021-08-12 14:40:10|1331.3|1330.1|1331.1|1329.9|1331.3|1330.1|1331.1|1329.9|12
1628779220000|2021-08-12 14:40:20|1331|1329.8|1331|1329.8|1331.1|1329.9|1330.9|1329.7|33
1628779230000|2021-08-12 14:40:30|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|4
1628779240000|2021-08-12 14:40:40|1330.9|1329.7|1330.6|1329.4|1330.9|1329.7|1330.6|1329.4|9
1628779250000|2021-08-12 14:40:50|1330.7|1329.5|1330.8|1329.6|1330.9|1329.7|1330.6|1329.4|32
1628779260000|2021-08-12 14:41:00|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|16
1628779270000|2021-08-12 14:41:10|1331.2|1330|1331.2|1330|1331.3|1330.1|1330.9|1329.7|17
1628779280000|2021-08-12 14:41:20|1331.4|1330.2|1331.1|1329.9|1331.4|1330.2|1331.1|1329.9|2
1628779290000|2021-08-12 14:41:30|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|2
1628779300000|2021-08-12 14:41:40|1331.1|1329.9|1331.6|1330.4|1331.6|1330.4|1331|1329.8|10
1628779310000|2021-08-12 14:41:50|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|7
1628779320000|2021-08-12 14:42:00|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|55
1628779330000|2021-08-12 14:42:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|6
1628779340000|2021-08-12 14:42:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|8
1628779350000|2021-08-12 14:42:30|1331.7|1330.5|1331.4|1330.2|1331.7|1330.5|1331.4|1330.2|4
1628779360000|2021-08-12 14:42:40|1331.6|1330.4|1331.9|1330.7|1332|1330.8|1331.6|1330.4|15
1628779370000|2021-08-12 14:42:50|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.8|1330.6|38
1628779380000|2021-08-12 14:43:00|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|14
1628779390000|2021-08-12 14:43:10|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|10
1628779400000|2021-08-12 14:43:20|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|26
1628779410000|2021-08-12 14:43:30|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|4
1628779420000|2021-08-12 14:43:40|||||||||2
1628779430000|2021-08-12 14:43:50|1331.6|1330.4|1331.9|1330.7|1331.9|1330.7|1331.6|1330.4|21
1628779440000|2021-08-12 14:44:00|||||||||4
1628779450000|2021-08-12 14:44:10|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|2
1628779460000|2021-08-12 14:44:20|1331.6|1330.4|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|3
1628779470000|2021-08-12 14:44:30|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|209
1628779480000|2021-08-12 14:44:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1628779490000|2021-08-12 14:44:50|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|11
1628779500000|2021-08-12 14:45:00|1331.5|1330.3|1331.5|1330.3|1331.6|1330.4|1331.2|1330|19
1628779510000|2021-08-12 14:45:10|1331.6|1330.4|1332.9|1331.7|1332.9|1331.7|1331.6|1330.4|27
1628779520000|2021-08-12 14:45:20|||||||||10
1628779530000|2021-08-12 14:45:30|||||||||9
1628779540000|2021-08-12 14:45:40|1333.1|1331.9|1333.1|1331.9|1333.2|1332|1333.1|1331.9|39
1628779550000|2021-08-12 14:45:50|1333.4|1332.2|1333.1|1331.9|1333.4|1332.2|1333.1|1331.9|14
1628779560000|2021-08-12 14:46:00|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|4
1628779570000|2021-08-12 14:46:10|||||||||41
1628779580000|2021-08-12 14:46:20|1333.1|1331.9|1332.9|1331.7|1333.2|1332|1332.9|1331.7|14
1628779590000|2021-08-12 14:46:30|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|12
1628779600000|2021-08-12 14:46:40|1332.7|1331.5|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|9
1628779610000|2021-08-12 14:46:50|1332.6|1331.4|1332.4|1331.2|1332.7|1331.5|1332.4|1331.2|24
1628779620000|2021-08-12 14:47:00|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.2|1331|22
1628779630000|2021-08-12 14:47:10|||||||||5
1628779640000|2021-08-12 14:47:20|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.5|1331.3|7
1628779650000|2021-08-12 14:47:30|1332.7|1331.5|1332.5|1331.3|1332.7|1331.5|1332.4|1331.2|5
1628779660000|2021-08-12 14:47:40|1332.4|1331.2|1331.7|1330.5|1332.4|1331.2|1331.7|1330.5|108
1628779670000|2021-08-12 14:47:50|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|6
1628779680000|2021-08-12 14:48:00|1331.5|1330.3|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|11
1628779690000|2021-08-12 14:48:10|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|24
1628779700000|2021-08-12 14:48:20|1331.9|1330.7|1332.8|1331.6|1332.9|1331.7|1331.9|1330.7|39
1628779710000|2021-08-12 14:48:30|1332.7|1331.5|1332.7|1331.5|1332.8|1331.6|1332.6|1331.4|13
1628779720000|2021-08-12 14:48:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|30
1628779730000|2021-08-12 14:48:50|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.6|1331.4|17
1628779740000|2021-08-12 14:49:00|1332.7|1331.5|1332.5|1331.3|1332.7|1331.5|1332.4|1331.2|61
1628779750000|2021-08-12 14:49:10|1332.6|1331.4|1332.3|1331.1|1332.6|1331.4|1332.3|1331.1|16
1628779760000|2021-08-12 14:49:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|15
1628779770000|2021-08-12 14:49:30|||||||||39
1628779780000|2021-08-12 14:49:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|6
1628779790000|2021-08-12 14:49:50|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|11
1628779800000|2021-08-12 14:50:00|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|91
1628779810000|2021-08-12 14:50:10|1332.1|1330.9|1332.4|1331.2|1332.4|1331.2|1331.9|1330.7|28
1628779820000|2021-08-12 14:50:20|1332.2|1331|1332.1|1330.9|1332.2|1331|1331.9|1330.7|11
1628779830000|2021-08-12 14:50:30|1332.2|1331|1332.2|1331|1332.4|1331.2|1332.2|1331|9
1628779840000|2021-08-12 14:50:40|||||||||3
1628779860000|2021-08-12 14:51:00|||||||||2
1628779870000|2021-08-12 14:51:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|14
1628779880000|2021-08-12 14:51:20|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.2|1331|11
1628779890000|2021-08-12 14:51:30|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.2|1331|13
1628779900000|2021-08-12 14:51:40|1332.3|1331.1|1332.2|1331|1332.4|1331.2|1332.2|1331|8
1628779910000|2021-08-12 14:51:50|||||||||6
1628779920000|2021-08-12 14:52:00|||||||||13
1628779930000|2021-08-12 14:52:10|||||||||8
1628779940000|2021-08-12 14:52:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|14
1628779950000|2021-08-12 14:52:30|1332.2|1331|1332.2|1331|1332.2|1331|1331.9|1330.7|43
1628779960000|2021-08-12 14:52:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|19
1628779970000|2021-08-12 14:52:50|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|25
1628779980000|2021-08-12 14:53:00|1331.7|1330.5|1331.4|1330.2|1331.7|1330.5|1331.2|1330|34
1628779990000|2021-08-12 14:53:10|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331|1329.8|11
1628780000000|2021-08-12 14:53:20|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1628780010000|2021-08-12 14:53:30|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|27
1628780020000|2021-08-12 14:53:40|1331.9|1330.7|1332.4|1331.2|1332.4|1331.2|1331.9|1330.7|13
1628780030000|2021-08-12 14:53:50|1332.6|1331.4|1332.9|1331.7|1332.9|1331.7|1332.6|1331.4|30
1628780040000|2021-08-12 14:54:00|1332.7|1331.5|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|18
1628780050000|2021-08-12 14:54:10|||||||||6
1628780060000|2021-08-12 14:54:20|||||||||9
1628780070000|2021-08-12 14:54:30|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.4|1331.2|12
1628780080000|2021-08-12 14:54:40|1332.9|1331.7|1332.6|1331.4|1332.9|1331.7|1332.6|1331.4|18
1628780090000|2021-08-12 14:54:50|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|5
1628780100000|2021-08-12 14:55:00|||||||||8
1628780110000|2021-08-12 14:55:10|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|36
1628780120000|2021-08-12 14:55:20|1332.8|1331.6|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|12
1628780130000|2021-08-12 14:55:30|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|35
1628780150000|2021-08-12 14:55:50|1332.6|1331.4|1332.2|1331|1332.6|1331.4|1332.2|1331|17
1628780160000|2021-08-12 14:56:00|1332.3|1331.1|1332.3|1331.1|1332.4|1331.2|1332.2|1331|46
1628780170000|2021-08-12 14:56:10|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|6
1628780180000|2021-08-12 14:56:20|1332.4|1331.2|1332.9|1331.7|1332.9|1331.7|1332.4|1331.2|8
1628780190000|2021-08-12 14:56:30|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|7
1628780200000|2021-08-12 14:56:40|1332.8|1331.6|1333.1|1331.9|1333.1|1331.9|1332.7|1331.5|33
1628780210000|2021-08-12 14:56:50|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|3
1628780220000|2021-08-12 14:57:00|1333|1331.8|1332.7|1331.5|1333|1331.8|1332.7|1331.5|20
1628780230000|2021-08-12 14:57:10|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|4
1628780240000|2021-08-12 14:57:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|4
1628780250000|2021-08-12 14:57:30|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|7
1628780260000|2021-08-12 14:57:40|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|6
1628780270000|2021-08-12 14:57:50|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.2|1331|36
1628780280000|2021-08-12 14:58:00|1332.2|1331|1332.4|1331.2|1332.4|1331.2|1332.2|1331|39
1628780290000|2021-08-12 14:58:10|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.2|1331|8
1628780300000|2021-08-12 14:58:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1628780320000|2021-08-12 14:58:40|||||||||3
1628780330000|2021-08-12 14:58:50|1332.4|1331.2|1332.6|1331.4|1332.6|1331.4|1332.4|1331.2|62
1628780340000|2021-08-12 14:59:00|1332.4|1331.2|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|5
1628780350000|2021-08-12 14:59:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|2
1628780360000|2021-08-12 14:59:20|1332.5|1331.3|1332.9|1331.7|1332.9|1331.7|1332.5|1331.3|8
1628780370000|2021-08-12 14:59:30|1332.8|1331.6|1332.8|1331.6|1332.9|1331.7|1332.7|1331.5|7
1628780380000|2021-08-12 14:59:40|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|8
1628780390000|2021-08-12 14:59:50|1332.8|1331.6|1332.9|1331.7|1333.2|1332|1332.8|1331.6|8
1628780400000|2021-08-12 15:00:00|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|32
1628780410000|2021-08-12 15:00:10|1332.7|1331.5|1333.1|1331.9|1333.1|1331.9|1332.7|1331.5|16
1628780420000|2021-08-12 15:00:20|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|12
1628780430000|2021-08-12 15:00:30|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|14
1628780440000|2021-08-12 15:00:40|1332.9|1331.7|1333.3|1332.1|1333.3|1332.1|1332.9|1331.7|17
1628780450000|2021-08-12 15:00:50|1333.2|1332|1332.5|1331.3|1333.2|1332|1332.4|1331.2|21
1628780460000|2021-08-12 15:01:00|1332.4|1331.2|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|22
1628780480000|2021-08-12 15:01:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.1|1330.9|41
1628780490000|2021-08-12 15:01:30|||||||||14
1628780500000|2021-08-12 15:01:40|1332.1|1330.9|1332|1330.8|1332.2|1331|1332|1330.8|13
1628780510000|2021-08-12 15:01:50|1332.2|1331|1332.1|1330.9|1332.2|1331|1332|1330.8|6
1628780520000|2021-08-12 15:02:00|1332|1330.8|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|9
1628780530000|2021-08-12 15:02:10|1332.1|1330.9|1332.9|1331.7|1333.2|1332|1332|1330.8|37
1628780550000|2021-08-12 15:02:30|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|15
1628780560000|2021-08-12 15:02:40|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|29
1628780570000|2021-08-12 15:02:50|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|24
1628780580000|2021-08-12 15:03:00|1333.2|1332|1333.2|1332|1333.2|1332|1333|1331.8|39
1628780590000|2021-08-12 15:03:10|1333|1331.8|1333|1331.8|1333.2|1332|1333|1331.8|2
1628780600000|2021-08-12 15:03:20|1332.9|1331.7|1333|1331.8|1333.1|1331.9|1332.9|1331.7|7
1628780610000|2021-08-12 15:03:30|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|32
1628780620000|2021-08-12 15:03:40|||||||||8
1628780630000|2021-08-12 15:03:50|1332.7|1331.5|1332.4|1331.2|1332.7|1331.5|1332.4|1331.2|49
1628780640000|2021-08-12 15:04:00|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|3
1628780650000|2021-08-12 15:04:10|1332.7|1331.5|1332.8|1331.6|1332.9|1331.7|1332.7|1331.5|5
1628780660000|2021-08-12 15:04:20|1332.9|1331.7|1332.5|1331.3|1332.9|1331.7|1332.5|1331.3|26
1628780670000|2021-08-12 15:04:30|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.1|1330.9|7
1628780680000|2021-08-12 15:04:40|1332.4|1331.2|1333.1|1331.9|1333.1|1331.9|1332.3|1331.1|56
1628780690000|2021-08-12 15:04:50|1333.4|1332.2|1333.5|1332.3|1333.7|1332.5|1332.9|1331.7|133
1628780700000|2021-08-12 15:05:00|1333.6|1332.4|1333.2|1332|1333.6|1332.4|1333.2|1332|28
1628780710000|2021-08-12 15:05:10|1333.1|1331.9|1333|1331.8|1333.1|1331.9|1332.9|1331.7|42
1628780720000|2021-08-12 15:05:20|1332.9|1331.7|1333|1331.8|1333|1331.8|1332.9|1331.7|3
1628780730000|2021-08-12 15:05:30|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|15
1628780740000|2021-08-12 15:05:40|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|27
1628780750000|2021-08-12 15:05:50|||||||||40
1628780760000|2021-08-12 15:06:00|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|36
1628780770000|2021-08-12 15:06:10|1332.7|1331.5|1332.8|1331.6|1332.9|1331.7|1332.7|1331.5|7
1628780780000|2021-08-12 15:06:20|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|2
1628780790000|2021-08-12 15:06:30|||||||||16
1628780810000|2021-08-12 15:06:50|1333|1331.8|1332.7|1331.5|1333|1331.8|1332.7|1331.5|7
1628780820000|2021-08-12 15:07:00|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|5
1628780830000|2021-08-12 15:07:10|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|5
1628780840000|2021-08-12 15:07:20|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.6|1331.4|51
1628780850000|2021-08-12 15:07:30|1332.8|1331.6|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|20
1628780860000|2021-08-12 15:07:40|1332.7|1331.5|1333|1331.8|1333|1331.8|1332.7|1331.5|10
1628780870000|2021-08-12 15:07:50|1333.1|1331.9|1333|1331.8|1333.1|1331.9|1333|1331.8|23
1628780880000|2021-08-12 15:08:00|1333.1|1331.9|1332.8|1331.6|1333.1|1331.9|1332.8|1331.6|100
1628780890000|2021-08-12 15:08:10|1332.7|1331.5|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|14
1628780900000|2021-08-12 15:08:20|||||||||1
1628780910000|2021-08-12 15:08:30|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|9
1628780920000|2021-08-12 15:08:40|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|5
1628780930000|2021-08-12 15:08:50|1332.3|1331.1|1332.5|1331.3|1332.5|1331.3|1332.3|1331.1|44
1628780940000|2021-08-12 15:09:00|1332.8|1331.6|1333|1331.8|1333.2|1332|1332.7|1331.5|37
1628780950000|2021-08-12 15:09:10|1333.2|1332|1333|1331.8|1333.3|1332.1|1333|1331.8|10
1628780960000|2021-08-12 15:09:20|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|18
1628780970000|2021-08-12 15:09:30|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.6|1331.4|22
1628780980000|2021-08-12 15:09:40|1332.6|1331.4|1332.7|1331.5|1332.8|1331.6|1332.6|1331.4|4
1628780990000|2021-08-12 15:09:50|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.6|1331.4|6
1628781000000|2021-08-12 15:10:00|1332.7|1331.5|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|9
1628781010000|2021-08-12 15:10:10|||||||||3
1628781020000|2021-08-12 15:10:20|1332.4|1331.2|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|9
1628781030000|2021-08-12 15:10:30|1332.3|1331.1|1332.1|1330.9|1332.6|1331.4|1332.1|1330.9|290
1628781040000|2021-08-12 15:10:40|1332.2|1331|1331.3|1330.1|1332.2|1331|1331.2|1330|42
1628781050000|2021-08-12 15:10:50|1331.2|1330|1330.9|1329.7|1331.2|1330|1330.9|1329.7|37
1628781060000|2021-08-12 15:11:00|1330.8|1329.6|1330.8|1329.6|1331|1329.8|1330.8|1329.6|66
1628781070000|2021-08-12 15:11:10|||||||||8
1628781080000|2021-08-12 15:11:20|1330.9|1329.7|1330.8|1329.6|1331.1|1329.9|1330.8|1329.6|26
1628781090000|2021-08-12 15:11:30|||||||||7
1628781100000|2021-08-12 15:11:40|1330.9|1329.7|1330.6|1329.4|1330.9|1329.7|1330.6|1329.4|10
1628781110000|2021-08-12 15:11:50|||||||||16
1628781120000|2021-08-12 15:12:00|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|32
1628781130000|2021-08-12 15:12:10|||||||||7
1628781150000|2021-08-12 15:12:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|25
1628781160000|2021-08-12 15:12:40|1330.7|1329.5|1330.8|1329.6|1331.1|1329.9|1330.7|1329.5|17
1628781170000|2021-08-12 15:12:50|||||||||5
1628781180000|2021-08-12 15:13:00|1330.7|1329.5|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|2
1628781190000|2021-08-12 15:13:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.2|1329|8
1628781200000|2021-08-12 15:13:20|1330.2|1329|1330.6|1329.4|1330.6|1329.4|1330.1|1328.9|13
1628781210000|2021-08-12 15:13:30|||||||||5
1628781220000|2021-08-12 15:13:40|1330.7|1329.5|1330.6|1329.4|1330.9|1329.7|1330.6|1329.4|7
1628781230000|2021-08-12 15:13:50|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|8
1628781240000|2021-08-12 15:14:00|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|22
1628781250000|2021-08-12 15:14:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|13
1628781260000|2021-08-12 15:14:20|||||||||12
1628781270000|2021-08-12 15:14:30|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|239
1628781280000|2021-08-12 15:14:40|||||||||17
1628781290000|2021-08-12 15:14:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|22
1628781300000|2021-08-12 15:15:00|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.8|1329.6|21
1628781310000|2021-08-12 15:15:10|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|9
1628781320000|2021-08-12 15:15:20|1331|1329.8|1330.3|1329.1|1331|1329.8|1330.3|1329.1|14
1628781330000|2021-08-12 15:15:30|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|24
1628781340000|2021-08-12 15:15:40|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|6
1628781350000|2021-08-12 15:15:50|1330.4|1329.2|1330.3|1329.1|1330.6|1329.4|1330.1|1328.9|39
1628781360000|2021-08-12 15:16:00|1330.2|1329|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|31
1628781370000|2021-08-12 15:16:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|23
1628781380000|2021-08-12 15:16:20|1330.6|1329.4|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|16
1628781390000|2021-08-12 15:16:30|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.1|1328.9|34
1628781400000|2021-08-12 15:16:40|||||||||1
1628781410000|2021-08-12 15:16:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|2
1628781420000|2021-08-12 15:17:00|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|13
1628781430000|2021-08-12 15:17:10|1329.8|1328.6|1330.1|1328.9|1330.4|1329.2|1329.8|1328.6|118
1628781440000|2021-08-12 15:17:20|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|103
1628781450000|2021-08-12 15:17:30|||||||||91
1628781460000|2021-08-12 15:17:40|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|27
1628781470000|2021-08-12 15:17:50|||||||||10
1628781480000|2021-08-12 15:18:00|||||||||18
1628781490000|2021-08-12 15:18:10|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|4
1628781500000|2021-08-12 15:18:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|6
1628781510000|2021-08-12 15:18:30|1330.3|1329.1|1330.9|1329.7|1330.9|1329.7|1330.1|1328.9|286
1628781520000|2021-08-12 15:18:40|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.7|1329.5|615
1628781530000|2021-08-12 15:18:50|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.8|1329.6|27
1628781540000|2021-08-12 15:19:00|1330.8|1329.6|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|10
1628781550000|2021-08-12 15:19:10|1330.9|1329.7|1331|1329.8|1331.1|1329.9|1330.9|1329.7|27
1628781560000|2021-08-12 15:19:20|1330.9|1329.7|1330.7|1329.5|1331|1329.8|1330.7|1329.5|12
1628781570000|2021-08-12 15:19:30|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|9
1628781580000|2021-08-12 15:19:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|6
1628781590000|2021-08-12 15:19:50|1330.7|1329.5|1331.2|1330|1331.2|1330|1330.7|1329.5|19
1628781600000|2021-08-12 15:20:00|1331.3|1330.1|1331|1329.8|1331.3|1330.1|1331|1329.8|33
1628781610000|2021-08-12 15:20:10|1330.8|1329.6|1331|1329.8|1331.1|1329.9|1330.8|1329.6|71
1628781620000|2021-08-12 15:20:20|1330.9|1329.7|1330.8|1329.6|1331|1329.8|1330.8|1329.6|42
1628781630000|2021-08-12 15:20:30|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|143
1628781640000|2021-08-12 15:20:40|1330.8|1329.6|1330.4|1329.2|1330.8|1329.6|1330.3|1329.1|416
1628781650000|2021-08-12 15:20:50|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|9
1628781660000|2021-08-12 15:21:00|1330.6|1329.4|1330.2|1329|1330.6|1329.4|1330.1|1328.9|20
1628781670000|2021-08-12 15:21:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|14
1628781680000|2021-08-12 15:21:20|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|3
1628781690000|2021-08-12 15:21:30|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|9
1628781700000|2021-08-12 15:21:40|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|39
1628781710000|2021-08-12 15:21:50|1330.7|1329.5|1330.5|1329.3|1330.8|1329.6|1330.5|1329.3|299
1628781720000|2021-08-12 15:22:00|||||||||14
1628781730000|2021-08-12 15:22:10|1330.4|1329.2|1330.4|1329.2|1330.5|1329.3|1330.3|1329.1|20
1628781740000|2021-08-12 15:22:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|5
1628781750000|2021-08-12 15:22:30|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|2
1628781760000|2021-08-12 15:22:40|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|37
1628781770000|2021-08-12 15:22:50|1330.2|1329|1330|1328.8|1330.2|1329|1330|1328.8|9
1628781780000|2021-08-12 15:23:00|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|5
1628781790000|2021-08-12 15:23:10|1330|1328.8|1329.8|1328.6|1330|1328.8|1329.8|1328.6|11
1628781800000|2021-08-12 15:23:20|1330|1328.8|1330|1328.8|1330|1328.8|1329.9|1328.7|5
1628781810000|2021-08-12 15:23:30|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|4
1628781820000|2021-08-12 15:23:40|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|59
1628781830000|2021-08-12 15:23:50|||||||||5
1628781840000|2021-08-12 15:24:00|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|10
1628781850000|2021-08-12 15:24:10|||||||||3
1628781860000|2021-08-12 15:24:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|2
1628781870000|2021-08-12 15:24:30|1330|1328.8|1330|1328.8|1330|1328.8|1329.8|1328.6|6
1628781880000|2021-08-12 15:24:40|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|19
1628781890000|2021-08-12 15:24:50|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|11
1628781900000|2021-08-12 15:25:00|1329.9|1328.7|1329.9|1328.7|1330|1328.8|1329.9|1328.7|20
1628781910000|2021-08-12 15:25:10|1330|1328.8|1330|1328.8|1330|1328.8|1329.8|1328.6|5
1628781920000|2021-08-12 15:25:20|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|10
1628781930000|2021-08-12 15:25:30|1329.8|1328.6|1330.2|1329|1330.3|1329.1|1329.7|1328.5|23
1628781940000|2021-08-12 15:25:40|1330.1|1328.9|1329.8|1328.6|1330.1|1328.9|1329.8|1328.6|15
1628781950000|2021-08-12 15:25:50|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|0
1628781960000|2021-08-12 15:26:00|1329.7|1328.5|1330|1328.8|1330|1328.8|1329.7|1328.5|12
1628781970000|2021-08-12 15:26:10|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|4
1628781980000|2021-08-12 15:26:20|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|6
1628781990000|2021-08-12 15:26:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|3
1628782000000|2021-08-12 15:26:40|||||||||7
1628782010000|2021-08-12 15:26:50|1329.7|1328.5|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|24
1628782020000|2021-08-12 15:27:00|1329.8|1328.6|1329.9|1328.7|1330|1328.8|1329.8|1328.6|25
1628782030000|2021-08-12 15:27:10|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|16
1628782040000|2021-08-12 15:27:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|5
1628782050000|2021-08-12 15:27:30|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|10
1628782060000|2021-08-12 15:27:40|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|10
1628782070000|2021-08-12 15:27:50|1329.7|1328.5|1330|1328.8|1330|1328.8|1329.7|1328.5|54
1628782080000|2021-08-12 15:28:00|1329.9|1328.7|1329.8|1328.6|1330|1328.8|1329.8|1328.6|5
1628782090000|2021-08-12 15:28:10|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.8|1328.6|20
1628782100000|2021-08-12 15:28:20|1330|1328.8|1330.4|1329.2|1330.4|1329.2|1330|1328.8|17
1628782110000|2021-08-12 15:28:30|1330.3|1329.1|1330.2|1329|1330.5|1329.3|1330.2|1329|5
1628782120000|2021-08-12 15:28:40|||||||||3
1628782130000|2021-08-12 15:28:50|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|23
1628782140000|2021-08-12 15:29:00|1330.1|1328.9|1330.2|1329|1330.3|1329.1|1330|1328.8|4
1628782150000|2021-08-12 15:29:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1330|1328.8|26
1628782160000|2021-08-12 15:29:20|1330.1|1328.9|1330|1328.8|1330.2|1329|1330|1328.8|4
1628782170000|2021-08-12 15:29:30|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.1|1328.9|14
1628782180000|2021-08-12 15:29:40|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|27
1628782190000|2021-08-12 15:29:50|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|6
1628782200000|2021-08-12 15:30:00|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|14
1628782210000|2021-08-12 15:30:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|49
1628782220000|2021-08-12 15:30:20|||||||||11
1628782230000|2021-08-12 15:30:30|||||||||5
1628782240000|2021-08-12 15:30:40|1329.7|1328.5|1330|1328.8|1330|1328.8|1329.5|1328.3|42
1628782250000|2021-08-12 15:30:50|1329.9|1328.7|1329.9|1328.7|1330|1328.8|1329.9|1328.7|9
1628782260000|2021-08-12 15:31:00|1329.8|1328.6|1329.8|1328.6|1330|1328.8|1329.8|1328.6|17
1628782270000|2021-08-12 15:31:10|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|4
1628782280000|2021-08-12 15:31:20|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|3
1628782290000|2021-08-12 15:31:30|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|3
1628782300000|2021-08-12 15:31:40|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1
1628782310000|2021-08-12 15:31:50|1329.7|1328.5|1330|1328.8|1330|1328.8|1329.7|1328.5|33
1628782320000|2021-08-12 15:32:00|1329.9|1328.7|1329.8|1328.6|1330|1328.8|1329.5|1328.3|27
1628782330000|2021-08-12 15:32:10|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|17
1628782340000|2021-08-12 15:32:20|1329.8|1328.6|1330.2|1329|1330.2|1329|1329.8|1328.6|25
1628782350000|2021-08-12 15:32:30|1330.1|1328.9|1330.2|1329|1330.3|1329.1|1330.1|1328.9|9
1628782360000|2021-08-12 15:32:40|1330.1|1328.9|1330|1328.8|1330.3|1329.1|1330|1328.8|16
1628782370000|2021-08-12 15:32:50|||||||||2
1628782380000|2021-08-12 15:33:00|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|2
1628782390000|2021-08-12 15:33:10|||||||||2
1628782400000|2021-08-12 15:33:20|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|3
1628782410000|2021-08-12 15:33:30|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|21
1628782420000|2021-08-12 15:33:40|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|1
1628782440000|2021-08-12 15:34:00|1329.9|1328.7|1329.8|1328.6|1330|1328.8|1329.7|1328.5|8
1628782450000|2021-08-12 15:34:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|44
1628782460000|2021-08-12 15:34:20|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|11
1628782470000|2021-08-12 15:34:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|4
1628782480000|2021-08-12 15:34:40|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|0
1628782490000|2021-08-12 15:34:50|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|2
1628782500000|2021-08-12 15:35:00|||||||||98
1628782510000|2021-08-12 15:35:10|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|27
1628782520000|2021-08-12 15:35:20|||||||||1
1628782530000|2021-08-12 15:35:30|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|5
1628782540000|2021-08-12 15:35:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|27
1628782550000|2021-08-12 15:35:50|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|13
1628782560000|2021-08-12 15:36:00|1329.9|1328.7|1329.7|1328.5|1330|1328.8|1329.7|1328.5|22
1628782570000|2021-08-12 15:36:10|1329.8|1328.6|1329.9|1328.7|1330|1328.8|1329.7|1328.5|4
1628782580000|2021-08-12 15:36:20|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|21
1628782590000|2021-08-12 15:36:30|1329.9|1328.7|1330|1328.8|1330.2|1329|1329.8|1328.6|52
1628782600000|2021-08-12 15:36:40|||||||||1
1628782610000|2021-08-12 15:36:50|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1628782620000|2021-08-12 15:37:00|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|7
1628782630000|2021-08-12 15:37:10|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|51
1628782640000|2021-08-12 15:37:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|5
1628782650000|2021-08-12 15:37:30|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.5|1329.3|76
1628782660000|2021-08-12 15:37:40|1330.8|1329.6|1330.8|1329.6|1331|1329.8|1330.8|1329.6|44
1628782670000|2021-08-12 15:37:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|17
1628782680000|2021-08-12 15:38:00|1330.8|1329.6|1330.8|1329.6|1331|1329.8|1330.7|1329.5|65
1628782690000|2021-08-12 15:38:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|5
1628782700000|2021-08-12 15:38:20|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1331|1329.8|23
1628782710000|2021-08-12 15:38:30|1331.1|1329.9|1330.5|1329.3|1331.1|1329.9|1330.5|1329.3|15
1628782720000|2021-08-12 15:38:40|1330.7|1329.5|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|11
1628782730000|2021-08-12 15:38:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|5
1628782750000|2021-08-12 15:39:10|||||||||3
1628782760000|2021-08-12 15:39:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1628782770000|2021-08-12 15:39:30|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|3
1628782780000|2021-08-12 15:39:40|1330.2|1329|1330|1328.8|1330.2|1329|1330|1328.8|7
1628782790000|2021-08-12 15:39:50|1330.2|1329|1330.5|1329.3|1330.5|1329.3|1330.2|1329|18
1628782800000|2021-08-12 15:40:00|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|9
1628782810000|2021-08-12 15:40:10|1330.2|1329|1330.1|1328.9|1330.2|1329|1330|1328.8|11
1628782820000|2021-08-12 15:40:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|10
1628782830000|2021-08-12 15:40:30|1329.8|1328.6|1329.9|1328.7|1330|1328.8|1329.8|1328.6|22
1628782840000|2021-08-12 15:40:40|1329.8|1328.6|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|0
1628782850000|2021-08-12 15:40:50|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|34
1628782860000|2021-08-12 15:41:00|1328.7|1327.5|1329|1327.8|1329|1327.8|1328.7|1327.5|42
1628782870000|2021-08-12 15:41:10|1328.9|1327.7|1328.5|1327.3|1328.9|1327.7|1328.5|1327.3|31
1628782880000|2021-08-12 15:41:20|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|39
1628782890000|2021-08-12 15:41:30|||||||||13
1628782900000|2021-08-12 15:41:40|1328.7|1327.5|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|22
1628782910000|2021-08-12 15:41:50|1328.5|1327.3|1327.7|1326.5|1328.5|1327.3|1327.7|1326.5|90
1628782920000|2021-08-12 15:42:00|1327.5|1326.3|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|63
1628782930000|2021-08-12 15:42:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|16
1628782940000|2021-08-12 15:42:20|1327.3|1326.1|1326.7|1325.5|1327.3|1326.1|1326.7|1325.5|37
1628782950000|2021-08-12 15:42:30|1326.8|1325.6|1326.9|1325.7|1327|1325.8|1326.8|1325.6|55
1628782960000|2021-08-12 15:42:40|1326.8|1325.6|1327|1325.8|1327|1325.8|1326.8|1325.6|3
1628782970000|2021-08-12 15:42:50|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|18
1628782980000|2021-08-12 15:43:00|1327|1325.8|1327|1325.8|1327|1325.8|1326.9|1325.7|13
1628782990000|2021-08-12 15:43:10|1326.9|1325.7|1327|1325.8|1327.2|1326|1326.7|1325.5|73
1628783000000|2021-08-12 15:43:20|1327.1|1325.9|1327|1325.8|1327.2|1326|1327|1325.8|25
1628783010000|2021-08-12 15:43:30|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327|1325.8|40
1628783020000|2021-08-12 15:43:40|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|42
1628783030000|2021-08-12 15:43:50|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|18
1628783040000|2021-08-12 15:44:00|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.3|1326.1|17
1628783050000|2021-08-12 15:44:10|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.3|1326.1|4
1628783060000|2021-08-12 15:44:20|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|14
1628783070000|2021-08-12 15:44:30|1327.2|1326|1327.5|1326.3|1327.5|1326.3|1327.2|1326|10
1628783080000|2021-08-12 15:44:40|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|53
1628783090000|2021-08-12 15:44:50|||||||||14
1628783100000|2021-08-12 15:45:00|1328|1326.8|1328|1326.8|1328|1326.8|1327.8|1326.6|17
1628783110000|2021-08-12 15:45:10|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.7|1326.5|31
1628783120000|2021-08-12 15:45:20|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.7|1326.5|59
1628783130000|2021-08-12 15:45:30|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|12
1628783140000|2021-08-12 15:45:40|||||||||7
1628783150000|2021-08-12 15:45:50|||||||||14
1628783160000|2021-08-12 15:46:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|36
1628783170000|2021-08-12 15:46:10|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|15
1628783180000|2021-08-12 15:46:20|1328|1326.8|1328.7|1327.5|1328.8|1327.6|1328|1326.8|28
1628783190000|2021-08-12 15:46:30|1328.8|1327.6|1328.8|1327.6|1329|1327.8|1328.7|1327.5|24
1628783200000|2021-08-12 15:46:40|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.7|1327.5|30
1628783210000|2021-08-12 15:46:50|1328.7|1327.5|1329|1327.8|1329|1327.8|1328.7|1327.5|19
1628783220000|2021-08-12 15:47:00|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329|1327.8|25
1628783230000|2021-08-12 15:47:10|1329.2|1328|1329.4|1328.2|1329.5|1328.3|1329.2|1328|49
1628783240000|2021-08-12 15:47:20|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|57
1628783250000|2021-08-12 15:47:30|1329.4|1328.2|1329|1327.8|1329.4|1328.2|1329|1327.8|75
1628783260000|2021-08-12 15:47:40|1329.1|1327.9|1329|1327.8|1329.2|1328|1329|1327.8|63
1628783270000|2021-08-12 15:47:50|1329.2|1328|1329|1327.8|1329.3|1328.1|1329|1327.8|19
1628783290000|2021-08-12 15:48:10|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.8|1327.6|44
1628783300000|2021-08-12 15:48:20|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.8|1327.6|14
1628783310000|2021-08-12 15:48:30|||||||||7
1628783320000|2021-08-12 15:48:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|15
1628783330000|2021-08-12 15:48:50|1329.2|1328|1329|1327.8|1329.3|1328.1|1329|1327.8|6
1628783340000|2021-08-12 15:49:00|1328.9|1327.7|1328.6|1327.4|1329|1327.8|1328.6|1327.4|43
1628783350000|2021-08-12 15:49:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|3
1628783360000|2021-08-12 15:49:20|||||||||1
1628783370000|2021-08-12 15:49:30|1328.7|1327.5|1328.3|1327.1|1328.7|1327.5|1328.3|1327.1|38
1628783380000|2021-08-12 15:49:40|1328.2|1327|1328.5|1327.3|1328.5|1327.3|1328.2|1327|29
1628783390000|2021-08-12 15:49:50|||||||||15
1628783410000|2021-08-12 15:50:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|30
1628783420000|2021-08-12 15:50:20|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.8|1327.6|16
1628783430000|2021-08-12 15:50:30|1328.8|1327.6|1328.9|1327.7|1329|1327.8|1328.7|1327.5|6
1628783440000|2021-08-12 15:50:40|1328.7|1327.5|1328.2|1327|1328.7|1327.5|1328.2|1327|47
1628783450000|2021-08-12 15:50:50|1328|1326.8|1328|1326.8|1328|1326.8|1327.9|1326.7|7
1628783460000|2021-08-12 15:51:00|1327.9|1326.7|1327.6|1326.4|1328|1326.8|1327.5|1326.3|50
1628783470000|2021-08-12 15:51:10|1327.5|1326.3|1327.2|1326|1327.5|1326.3|1327.1|1325.9|43
1628783480000|2021-08-12 15:51:20|1327.3|1326.1|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|16
1628783490000|2021-08-12 15:51:30|1327.4|1326.2|1327.2|1326|1327.5|1326.3|1327.2|1326|26
1628783500000|2021-08-12 15:51:40|1327.3|1326.1|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|9
1628783510000|2021-08-12 15:51:50|1327.5|1326.3|1327.2|1326|1327.5|1326.3|1327|1325.8|82
1628783520000|2021-08-12 15:52:00|1327.1|1325.9|1327.4|1326.2|1327.5|1326.3|1327.1|1325.9|46
1628783530000|2021-08-12 15:52:10|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.2|1326|9
1628783540000|2021-08-12 15:52:20|1327.2|1326|1327|1325.8|1327.2|1326|1327|1325.8|37
1628783550000|2021-08-12 15:52:30|||||||||19
1628783560000|2021-08-12 15:52:40|1326.8|1325.6|1326.2|1325|1326.9|1325.7|1326.2|1325|217
1628783570000|2021-08-12 15:52:50|1326.5|1325.3|1326.7|1325.5|1326.9|1325.7|1326.4|1325.2|120
1628783580000|2021-08-12 15:53:00|1326.8|1325.6|1327|1325.8|1327|1325.8|1326.8|1325.6|41
1628783590000|2021-08-12 15:53:10|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|37
1628783600000|2021-08-12 15:53:20|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|56
1628783610000|2021-08-12 15:53:30|1327.2|1326|1327|1325.8|1327.2|1326|1327|1325.8|25
1628783620000|2021-08-12 15:53:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|12
1628783630000|2021-08-12 15:53:50|1326.8|1325.6|1327|1325.8|1327|1325.8|1326.8|1325.6|16
1628783640000|2021-08-12 15:54:00|1326.9|1325.7|1327.2|1326|1327.2|1326|1326.9|1325.7|54
1628783650000|2021-08-12 15:54:10|1326.9|1325.7|1327.4|1326.2|1327.4|1326.2|1326.9|1325.7|34
1628783660000|2021-08-12 15:54:20|1327.5|1326.3|1327.7|1326.5|1327.8|1326.6|1327.5|1326.3|88
1628783670000|2021-08-12 15:54:30|1327.8|1326.6|1327.5|1326.3|1327.8|1326.6|1327.5|1326.3|72
1628783680000|2021-08-12 15:54:40|1327.4|1326.2|1327.8|1326.6|1327.8|1326.6|1327.4|1326.2|115
1628783690000|2021-08-12 15:54:50|1327.5|1326.3|1327.8|1326.6|1327.8|1326.6|1327.5|1326.3|91
1628783700000|2021-08-12 15:55:00|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|4
1628783710000|2021-08-12 15:55:10|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1327.9|1326.7|58
1628783720000|2021-08-12 15:55:20|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.3|1326.1|111
1628783730000|2021-08-12 15:55:30|1328|1326.8|1327.7|1326.5|1328|1326.8|1327.7|1326.5|36
1628783740000|2021-08-12 15:55:40|1327.6|1326.4|1327.7|1326.5|1327.9|1326.7|1327.5|1326.3|29
1628783750000|2021-08-12 15:55:50|1327.8|1326.6|1327.9|1326.7|1328|1326.8|1327.8|1326.6|121
1628783760000|2021-08-12 15:56:00|1327.8|1326.6|1327.8|1326.6|1328|1326.8|1327.8|1326.6|10
1628783770000|2021-08-12 15:56:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|5
1628783780000|2021-08-12 15:56:20|1327.5|1326.3|1327|1325.8|1327.5|1326.3|1327|1325.8|69
1628783790000|2021-08-12 15:56:30|1326.9|1325.7|1326.8|1325.6|1327|1325.8|1326.7|1325.5|116
1628783800000|2021-08-12 15:56:40|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|1
1628783810000|2021-08-12 15:56:50|1326.7|1325.5|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|50
1628783820000|2021-08-12 15:57:00|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|14
1628783830000|2021-08-12 15:57:10|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327|1325.8|77
1628783840000|2021-08-12 15:57:20|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|23
1628783850000|2021-08-12 15:57:30|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327|1325.8|13
1628783860000|2021-08-12 15:57:40|1327.2|1326|1326.7|1325.5|1327.2|1326|1326.6|1325.4|14
1628783870000|2021-08-12 15:57:50|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|29
1628783880000|2021-08-12 15:58:00|1326.8|1325.6|1327.2|1326|1327.4|1326.2|1326.8|1325.6|7
1628783890000|2021-08-12 15:58:10|1327.1|1325.9|1326.6|1325.4|1327.1|1325.9|1326.6|1325.4|26
1628783900000|2021-08-12 15:58:20|1326.7|1325.5|1327.2|1326|1327.2|1326|1326.7|1325.5|17
1628783910000|2021-08-12 15:58:30|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327|1325.8|17
1628783920000|2021-08-12 15:58:40|1327.2|1326|1326.6|1325.4|1327.2|1326|1326.6|1325.4|66
1628783930000|2021-08-12 15:58:50|1326.5|1325.3|1326.1|1324.9|1326.5|1325.3|1326.1|1324.9|14
1628783940000|2021-08-12 15:59:00|1326|1324.8|1325.9|1324.7|1326.5|1325.3|1325.9|1324.7|105
1628783950000|2021-08-12 15:59:10|1326|1324.8|1327.2|1326|1328.4|1326|1325.8|1324.6|10
1628783960000|2021-08-12 15:59:20|1327.3|1326.1|1326.6|1325.4|1327.3|1326.1|1326.5|1325.3|41
1628783970000|2021-08-12 15:59:30|1326.5|1325.3|1326.2|1325|1326.6|1325.4|1326.2|1325|8
1628783980000|2021-08-12 15:59:40|||||||||8
1628783990000|2021-08-12 15:59:50|1327.4|1324.4|1328.1|1325.1|1328.1|1325.1|1327.4|1324.4|3
1628784000000|2021-08-12 16:00:00|1328|1326|1341.3|1340.1|1341.3|1340.1|1328|1326|328
1628784010000|2021-08-12 16:00:10|1342.2|1341|1351.8|1349.8|1351.8|1349.8|1342.1|1340.9|366
1628784020000|2021-08-12 16:00:20|1351.1|1349.9|1352.8|1351.6|1352.8|1351.6|1350.2|1348.9|500
1628784030000|2021-08-12 16:00:30|1353.5|1352.3|1358.6|1357.4|1359.1|1357.9|1353.4|1352.2|763
1628784040000|2021-08-12 16:00:40|1358.7|1357.5|1359.7|1358.5|1360.1|1358.9|1353.6|1352.4|243
1628784050000|2021-08-12 16:00:50|1359.6|1358.4|1356|1354.8|1360.1|1358.9|1355.5|1354.3|430
1628784060000|2021-08-12 16:01:00|1356.6|1355.4|1356.3|1355.1|1359.2|1358|1354.2|1353|237
1628784070000|2021-08-12 16:01:10|1356|1354.8|1360|1358.8|1360|1358.8|1353.9|1352.7|300
1628784080000|2021-08-12 16:01:20|1360.2|1359|1355.2|1354|1360.2|1359|1355.1|1353.9|148
1628784090000|2021-08-12 16:01:30|1355.3|1354.1|1354|1352.8|1357.6|1356.4|1353.7|1352.5|170
1628784100000|2021-08-12 16:01:40|1353.6|1352.4|1353.9|1352.7|1356.4|1355.2|1353.6|1352.4|202
1628784110000|2021-08-12 16:01:50|1353.8|1352.6|1357.9|1356.7|1358|1356.8|1353.8|1352.6|154
1628784120000|2021-08-12 16:02:00|1357.8|1356.6|1362.9|1361.7|1367.1|1365.9|1357.8|1356.6|535
1628784130000|2021-08-12 16:02:10|1362.4|1361.2|1361.7|1360.5|1365.4|1364.2|1361.2|1360|206
1628784140000|2021-08-12 16:02:20|1361.6|1360.4|1364.9|1363.7|1364.9|1363.7|1361.6|1360.4|163
1628784150000|2021-08-12 16:02:30|1365.1|1363.9|1362.3|1361.1|1366.1|1364.9|1362|1360.8|221
1628784160000|2021-08-12 16:02:40|1361.7|1360.5|1362.5|1361.3|1364|1362.8|1361.5|1360.3|161
1628784170000|2021-08-12 16:02:50|1362.6|1361.4|1366.4|1365.2|1366.4|1365.2|1362.6|1361.4|170
1628784180000|2021-08-12 16:03:00|1366.5|1365.3|1368.4|1367.2|1371.6|1370.4|1366.5|1365.3|319
1628784190000|2021-08-12 16:03:10|1368.5|1367.3|1365.1|1363.9|1368.9|1367.7|1365.1|1363.9|223
1628784200000|2021-08-12 16:03:20|1365.3|1364.1|1362.5|1361.3|1365.3|1364.1|1362.4|1361.2|212
1628784210000|2021-08-12 16:03:30|1362.7|1361.5|1361.9|1360.7|1364.4|1363.2|1361.9|1360.7|86
1628784220000|2021-08-12 16:03:40|1361.7|1360.5|1361.2|1360|1362.5|1361.3|1360.7|1359.5|183
1628784230000|2021-08-12 16:03:50|1361|1359.8|1361.9|1360.7|1362.2|1361|1359.9|1358.7|120
1628784240000|2021-08-12 16:04:00|1361.3|1360.1|1360.7|1359.5|1362.4|1361.2|1360.7|1359.5|88
1628784250000|2021-08-12 16:04:10|1360.6|1359.4|1360|1358.8|1361.4|1360.2|1360|1358.8|117
1628784260000|2021-08-12 16:04:20|1360.1|1358.9|1359.4|1358.2|1361.4|1360.2|1359.4|1358.2|136
1628784270000|2021-08-12 16:04:30|1359.5|1358.3|1356.7|1355.5|1359.5|1358.3|1356.7|1355.5|159
1628784280000|2021-08-12 16:04:40|1356.9|1355.7|1355.2|1354|1357.4|1356.2|1355.2|1354|153
1628784290000|2021-08-12 16:04:50|1355.9|1354.7|1359.1|1357.9|1359.2|1358|1355.9|1354.7|106
1628784300000|2021-08-12 16:05:00|1359.2|1358|1360.6|1359.4|1360.7|1359.5|1358.5|1357.3|225
1628784310000|2021-08-12 16:05:10|1360.5|1359.3|1362.1|1360.9|1362.4|1361.2|1360.4|1359.2|104
1628784320000|2021-08-12 16:05:20|1361.9|1360.7|1361.1|1359.9|1362.4|1361.2|1361|1359.8|313
1628784330000|2021-08-12 16:05:30|1360.9|1359.7|1360.7|1359.5|1361.2|1360|1360.2|1359|141
1628784340000|2021-08-12 16:05:40|1360.5|1359.3|1359.6|1358.4|1360.7|1359.5|1359.4|1358.2|120
1628784350000|2021-08-12 16:05:50|1359.7|1358.5|1359.2|1358|1360.2|1359|1358.9|1357.7|100
1628784360000|2021-08-12 16:06:00|1359.3|1358.1|1361.3|1360.1|1361.4|1360.2|1359.3|1358.1|107
1628784370000|2021-08-12 16:06:10|1361.4|1360.2|1362.3|1361.1|1362.3|1361.1|1361|1359.8|111
1628784380000|2021-08-12 16:06:20|1362.2|1361|1361.2|1360|1362.3|1361.1|1359.8|1358.6|95
1628784390000|2021-08-12 16:06:30|1360.9|1359.7|1360.5|1359.3|1361.5|1360.3|1360.3|1359.1|106
1628784400000|2021-08-12 16:06:40|1360.4|1359.2|1361.4|1360.2|1361.4|1360.2|1359.9|1358.7|75
1628784410000|2021-08-12 16:06:50|1361.6|1360.4|1363.8|1362.6|1365|1363.8|1361.5|1360.3|242
1628784420000|2021-08-12 16:07:00|1363.6|1362.4|1364.1|1362.9|1366.2|1365|1363.5|1362.3|215
1628784430000|2021-08-12 16:07:10|1363.8|1362.6|1363.7|1362.5|1365|1363.8|1363.3|1362.1|68
1628784440000|2021-08-12 16:07:20|1363.6|1362.4|1362.5|1361.3|1363.6|1362.4|1361.8|1360.6|158
1628784450000|2021-08-12 16:07:30|1362.6|1361.4|1363.1|1361.9|1364.3|1363.1|1362.6|1361.4|43
1628784460000|2021-08-12 16:07:40|1363|1361.8|1361.3|1360.1|1363|1361.8|1360.5|1359.3|144
1628784470000|2021-08-12 16:07:50|1361.5|1360.3|1362.6|1361.4|1362.9|1361.7|1361.4|1360.2|186
1628784480000|2021-08-12 16:08:00|1363|1361.8|1364.1|1362.9|1364.3|1363.1|1363|1361.8|143
1628784490000|2021-08-12 16:08:10|1364|1362.8|1363|1361.8|1364.4|1363.2|1363|1361.8|298
1628784500000|2021-08-12 16:08:20|1363.3|1362.1|1363.4|1362.2|1364.3|1363.1|1363.3|1362.1|55
1628784510000|2021-08-12 16:08:30|1363.5|1362.3|1364.9|1363.7|1365.3|1364.1|1363.5|1362.3|101
1628784520000|2021-08-12 16:08:40|1364.8|1363.6|1364.8|1363.6|1365.8|1364.6|1364.4|1363.2|82
1628784530000|2021-08-12 16:08:50|1365.2|1364|1363.7|1362.5|1365.5|1364.3|1363.6|1362.4|52
1628784540000|2021-08-12 16:09:00|1363.8|1362.6|1363.6|1362.4|1364.3|1363.1|1363.3|1362.1|45
1628784550000|2021-08-12 16:09:10|1363.5|1362.3|1364.5|1363.3|1364.7|1363.5|1363.5|1362.3|43
1628784560000|2021-08-12 16:09:20|1364.4|1363.2|1366|1364.8|1366.5|1365.3|1364.4|1363.2|83
1628784570000|2021-08-12 16:09:30|1366.5|1365.3|1365.6|1364.4|1366.6|1365.4|1365.5|1364.3|90
1628784580000|2021-08-12 16:09:40|1366|1364.8|1367.5|1366.3|1367.5|1366.3|1366|1364.8|176
1628784590000|2021-08-12 16:09:50|1367.3|1366.1|1366.3|1365.1|1367.5|1366.3|1365.9|1364.7|51
1628784600000|2021-08-12 16:10:00|1366.5|1365.3|1368|1366.8|1368.3|1367.1|1366.4|1365.2|97
1628784610000|2021-08-12 16:10:10|1368.1|1366.9|1367.3|1366.1|1368.3|1367.1|1367.3|1366.1|82
1628784620000|2021-08-12 16:10:20|1367.5|1366.3|1366.4|1365.2|1368.2|1367|1366.3|1365.1|70
1628784630000|2021-08-12 16:10:30|1366.6|1365.4|1367.2|1366|1368|1366.8|1366.6|1365.4|85
1628784640000|2021-08-12 16:10:40|1367.1|1365.9|1367.5|1366.3|1368.1|1366.9|1367.1|1365.9|69
1628784650000|2021-08-12 16:10:50|1367.8|1366.6|1368|1366.8|1368.3|1367.1|1367.8|1366.6|38
1628784660000|2021-08-12 16:11:00|1367.8|1366.6|1367.3|1366.1|1368.7|1367.5|1367.2|1366|138
1628784670000|2021-08-12 16:11:10|1367.2|1366|1367.5|1366.3|1368.6|1367.4|1367.2|1366|44
1628784680000|2021-08-12 16:11:20|1367.7|1366.5|1365.8|1364.6|1367.9|1366.7|1365.8|1364.6|184
1628784690000|2021-08-12 16:11:30|1365.6|1364.4|1366.4|1365.2|1366.7|1365.5|1365.5|1364.3|116
1628784700000|2021-08-12 16:11:40|1366.3|1365.1|1366.3|1365.1|1367.2|1366|1366.2|1365|73
1628784710000|2021-08-12 16:11:50|1366.2|1365|1364.5|1363.3|1366.4|1365.2|1364.5|1363.3|36
1628784720000|2021-08-12 16:12:00|1364.2|1363|1367|1365.8|1367.1|1365.9|1364.2|1363|97
1628784730000|2021-08-12 16:12:10|1367.1|1365.9|1367.2|1366|1367.7|1366.5|1366.5|1365.3|120
1628784740000|2021-08-12 16:12:20|1366.9|1365.7|1367|1365.8|1367.3|1366.1|1365.9|1364.7|106
1628784750000|2021-08-12 16:12:30|1367.1|1365.9|1366.3|1365.1|1367.3|1366.1|1366.1|1364.9|66
1628784760000|2021-08-12 16:12:40|1366.2|1365|1365.5|1364.3|1366.2|1365|1365.4|1364.2|46
1628784770000|2021-08-12 16:12:50|1365.4|1364.2|1365.8|1364.6|1366.1|1364.9|1365.3|1364.1|52
1628784780000|2021-08-12 16:13:00|1365.7|1364.5|1366.8|1365.6|1366.9|1365.7|1365.7|1364.5|195
1628784790000|2021-08-12 16:13:10|1366.7|1365.5|1366.5|1365.3|1366.9|1365.7|1365.5|1364.3|164
1628784800000|2021-08-12 16:13:20|1366.6|1365.4|1365.1|1363.9|1367.2|1366|1364.8|1363.6|184
1628784810000|2021-08-12 16:13:30|1365|1363.8|1365.3|1364.1|1365.5|1364.3|1364.8|1363.6|87
1628784820000|2021-08-12 16:13:40|1365.5|1364.3|1364.2|1363|1365.8|1364.6|1363.9|1362.7|197
1628784830000|2021-08-12 16:13:50|1364.5|1363.3|1364.3|1363.1|1365.3|1364.1|1364.1|1362.9|63
1628784840000|2021-08-12 16:14:00|1364.5|1363.3|1365.5|1364.3|1365.5|1364.3|1364.1|1362.9|63
1628784850000|2021-08-12 16:14:10|1365.4|1364.2|1363.4|1362.2|1365.8|1364.6|1363.2|1362|291
1628784860000|2021-08-12 16:14:20|1363.3|1362.1|1362.9|1361.7|1363.8|1362.6|1362.9|1361.7|156
1628784870000|2021-08-12 16:14:30|1363|1361.8|1361.9|1360.7|1363.8|1362.6|1361.9|1360.7|94
1628784880000|2021-08-12 16:14:40|1362.1|1360.9|1361.8|1360.6|1362.5|1361.3|1361.4|1360.2|70
1628784890000|2021-08-12 16:14:50|1361.9|1360.7|1359.8|1358.6|1362.5|1361.3|1359.8|1358.6|151
1628784900000|2021-08-12 16:15:00|1360.3|1359.1|1363.3|1362.1|1363.3|1362.1|1360.3|1359.1|263
1628784910000|2021-08-12 16:15:10|1363.8|1362.6|1363.9|1362.7|1364.3|1363.1|1363.6|1362.4|119
1628784920000|2021-08-12 16:15:20|1364|1362.8|1364.4|1363.2|1365|1363.8|1363.9|1362.7|131
1628784930000|2021-08-12 16:15:30|1364.5|1363.3|1363.3|1362.1|1364.8|1363.6|1362.9|1361.7|116
1628784940000|2021-08-12 16:15:40|1363.4|1362.2|1363.4|1362.2|1363.9|1362.7|1363.2|1362|135
1628784950000|2021-08-12 16:15:50|1363.2|1362|1363.2|1362|1363.3|1362.1|1362.6|1361.4|112
1628784960000|2021-08-12 16:16:00|1363.3|1362.1|1363.8|1362.6|1364|1362.8|1363.1|1361.9|98
1628784970000|2021-08-12 16:16:10|1363.7|1362.5|1362.9|1361.7|1364.4|1363.2|1362.8|1361.6|75
1628784980000|2021-08-12 16:16:20|1363|1361.8|1361.8|1360.6|1363.3|1362.1|1361.5|1360.3|190
1628784990000|2021-08-12 16:16:30|1361.9|1360.7|1362.5|1361.3|1362.8|1361.6|1361.5|1360.3|106
1628785000000|2021-08-12 16:16:40|1362.6|1361.4|1362.5|1361.3|1363|1361.8|1362.1|1360.9|75
1628785010000|2021-08-12 16:16:50|1362.3|1361.1|1361.9|1360.7|1362.8|1361.6|1361.9|1360.7|120
1628785020000|2021-08-12 16:17:00|1361.6|1360.4|1362.2|1361|1362.5|1361.3|1361.5|1360.3|127
1628785030000|2021-08-12 16:17:10|1362.3|1361.1|1362.8|1361.6|1362.8|1361.6|1362.2|1361|114
1628785040000|2021-08-12 16:17:20|1363|1361.8|1362.8|1361.6|1363.3|1362.1|1362.8|1361.6|53
1628785050000|2021-08-12 16:17:30|1363|1361.8|1362.8|1361.6|1363.3|1362.1|1362.5|1361.3|91
1628785060000|2021-08-12 16:17:40|1362.7|1361.5|1362.2|1361|1363.3|1362.1|1362.1|1360.9|101
1628785070000|2021-08-12 16:17:50|1362.3|1361.1|1361.8|1360.6|1362.3|1361.1|1361.5|1360.3|96
1628785080000|2021-08-12 16:18:00|1362|1360.8|1362|1360.8|1362.3|1361.1|1361.8|1360.6|55
1628785090000|2021-08-12 16:18:10|1362.5|1361.3|1363.4|1362.2|1364.2|1363|1362.5|1361.3|94
1628785100000|2021-08-12 16:18:20|1363.3|1362.1|1362|1360.8|1363.3|1362.1|1362|1360.8|53
1628785110000|2021-08-12 16:18:30|1362.1|1360.9|1361.9|1360.7|1362.6|1361.4|1361.9|1360.7|117
1628785120000|2021-08-12 16:18:40|1361.5|1360.3|1360.3|1359.1|1362|1360.8|1360.3|1359.1|156
1628785130000|2021-08-12 16:18:50|1360.1|1358.9|1359.1|1357.9|1360.9|1359.7|1359.1|1357.9|190
1628785140000|2021-08-12 16:19:00|1359.2|1358|1359.2|1358|1359.8|1358.6|1358.6|1357.4|139
1628785150000|2021-08-12 16:19:10|1359.3|1358.1|1357.8|1356.6|1359.8|1358.6|1357.6|1356.4|142
1628785160000|2021-08-12 16:19:20|1358|1356.8|1357.3|1356.1|1358.1|1356.9|1355.9|1354.7|255
1628785170000|2021-08-12 16:19:30|1357.2|1356|1355.7|1354.5|1357.5|1356.3|1355.6|1354.4|162
1628785180000|2021-08-12 16:19:40|1355.8|1354.6|1356.7|1355.5|1356.8|1355.6|1355.4|1354.2|119
1628785190000|2021-08-12 16:19:50|1356.8|1355.6|1356.3|1355.1|1357.8|1356.6|1356.3|1355.1|102
1628785200000|2021-08-12 16:20:00|1356.4|1355.2|1358.3|1357.1|1358.3|1357.1|1356.4|1355.2|71
1628785210000|2021-08-12 16:20:10|1358.4|1357.2|1359|1357.8|1359.3|1358.1|1358.4|1357.2|69
1628785220000|2021-08-12 16:20:20|1358.9|1357.7|1358.4|1357.2|1359.3|1358.1|1358.3|1357.1|65
1628785230000|2021-08-12 16:20:30|1358.1|1356.9|1358.9|1357.7|1358.9|1357.7|1358.1|1356.9|76
1628785240000|2021-08-12 16:20:40|1358.8|1357.6|1358.7|1357.5|1359.3|1358.1|1358.3|1357.1|48
1628785250000|2021-08-12 16:20:50|1358.6|1357.4|1358.2|1357|1359.1|1357.9|1357.8|1356.6|62
1628785260000|2021-08-12 16:21:00|1358.1|1356.9|1359.3|1358.1|1359.3|1358.1|1358|1356.8|82
1628785270000|2021-08-12 16:21:10|1359.5|1358.3|1361|1359.8|1361.2|1360|1359.3|1358.1|90
1628785280000|2021-08-12 16:21:20|1360.8|1359.6|1360.6|1359.4|1361.2|1360|1360.5|1359.3|81
1628785290000|2021-08-12 16:21:30|1360.7|1359.5|1362.3|1361.1|1362.3|1361.1|1360.6|1359.4|130
1628785300000|2021-08-12 16:21:40|1362.8|1361.6|1363.8|1362.6|1364.2|1363|1362.6|1361.4|254
1628785310000|2021-08-12 16:21:50|1363.9|1362.7|1364.1|1362.9|1364.3|1363.1|1363.8|1362.6|70
1628785320000|2021-08-12 16:22:00|1364.3|1363.1|1364.8|1363.6|1365|1363.8|1364|1362.8|67
1628785330000|2021-08-12 16:22:10|1364.7|1363.5|1363|1361.8|1365|1363.8|1363|1361.8|107
1628785340000|2021-08-12 16:22:20|1363.5|1362.3|1363.8|1362.6|1363.8|1362.6|1362.8|1361.6|57
1628785350000|2021-08-12 16:22:30|1364|1362.8|1363.2|1362|1364|1362.8|1362.6|1361.4|58
1628785360000|2021-08-12 16:22:40|1363.3|1362.1|1362.5|1361.3|1363.6|1362.4|1362.5|1361.3|50
1628785370000|2021-08-12 16:22:50|1362.6|1361.4|1363.8|1362.6|1363.9|1362.7|1362.6|1361.4|44
1628785380000|2021-08-12 16:23:00|1363.7|1362.5|1363.9|1362.7|1364|1362.8|1363.4|1362.2|67
1628785390000|2021-08-12 16:23:10|1363.8|1362.6|1363.8|1362.6|1363.9|1362.7|1363.6|1362.4|13
1628785400000|2021-08-12 16:23:20|1363.7|1362.5|1364.4|1363.2|1364.7|1363.5|1363.7|1362.5|35
1628785410000|2021-08-12 16:23:30|1363.8|1362.6|1362.9|1361.7|1363.8|1362.6|1362.8|1361.6|90
1628785420000|2021-08-12 16:23:40|1362.8|1361.6|1362.3|1361.1|1363.8|1362.6|1362.3|1361.1|48
1628785430000|2021-08-12 16:23:50|1362.5|1361.3|1362.3|1361.1|1362.7|1361.5|1362.3|1361.1|81
1628785440000|2021-08-12 16:24:00|1362.4|1361.2|1363.9|1362.7|1363.9|1362.7|1362.4|1361.2|118
1628785450000|2021-08-12 16:24:10|1364|1362.8|1365|1363.8|1365|1363.8|1363.9|1362.7|67
1628785460000|2021-08-12 16:24:20|1364.8|1363.6|1364.5|1363.3|1365|1363.8|1364.3|1363.1|58
1628785470000|2021-08-12 16:24:30|1364.4|1363.2|1363.8|1362.6|1364.5|1363.3|1363.8|1362.6|22
1628785480000|2021-08-12 16:24:40|1363.6|1362.4|1363.3|1362.1|1363.6|1362.4|1363.2|1362|33
1628785490000|2021-08-12 16:24:50|1363.6|1362.4|1364.7|1363.5|1364.8|1363.6|1363.6|1362.4|134
1628785500000|2021-08-12 16:25:00|1364.5|1363.3|1364|1362.8|1364.9|1363.7|1363.7|1362.5|51
1628785510000|2021-08-12 16:25:10|1363.9|1362.7|1362.9|1361.7|1364.3|1363.1|1362.4|1361.2|63
1628785520000|2021-08-12 16:25:20|1363|1361.8|1363.1|1361.9|1363.6|1362.4|1363|1361.8|43
1628785530000|2021-08-12 16:25:30|1363.2|1362|1362.3|1361.1|1363.3|1362.1|1362.3|1361.1|54
1628785540000|2021-08-12 16:25:40|1362.4|1361.2|1361.9|1360.7|1362.5|1361.3|1361.9|1360.7|70
1628785550000|2021-08-12 16:25:50|1362|1360.8|1362.3|1361.1|1362.4|1361.2|1361.9|1360.7|39
1628785560000|2021-08-12 16:26:00|1362.5|1361.3|1363.3|1362.1|1363.5|1362.3|1362.5|1361.3|54
1628785570000|2021-08-12 16:26:10|1363.5|1362.3|1363.5|1362.3|1364|1362.8|1363.5|1362.3|65
1628785580000|2021-08-12 16:26:20|1363.7|1362.5|1363.4|1362.2|1363.8|1362.6|1363.4|1362.2|18
1628785590000|2021-08-12 16:26:30|1363.3|1362.1|1363.8|1362.6|1364|1362.8|1363.3|1362.1|18
1628785600000|2021-08-12 16:26:40|1364|1362.8|1364|1362.8|1364|1362.8|1363.8|1362.6|36
1628785610000|2021-08-12 16:26:50|1363.9|1362.7|1364.3|1363.1|1364.3|1363.1|1363.8|1362.6|40
1628785620000|2021-08-12 16:27:00|1364.6|1363.4|1364.9|1363.7|1365.1|1363.9|1364.4|1363.2|100
1628785630000|2021-08-12 16:27:10|1364.8|1363.6|1365|1363.8|1365.3|1364.1|1364.6|1363.4|44
1628785640000|2021-08-12 16:27:20|1365.3|1364.1|1364.4|1363.2|1365.3|1364.1|1364.4|1363.2|51
1628785650000|2021-08-12 16:27:30|1364.3|1363.1|1364.4|1363.2|1364.8|1363.6|1364.2|1363|31
1628785660000|2021-08-12 16:27:40|1364.5|1363.3|1364.5|1363.3|1364.8|1363.6|1364.4|1363.2|35
1628785670000|2021-08-12 16:27:50|1364.6|1363.4|1364.7|1363.5|1364.9|1363.7|1364.6|1363.4|13
1628785680000|2021-08-12 16:28:00|1364.8|1363.6|1365|1363.8|1365.3|1364.1|1364.7|1363.5|64
1628785690000|2021-08-12 16:28:10|1365.1|1363.9|1365.1|1363.9|1365.4|1364.2|1364.9|1363.7|59
1628785700000|2021-08-12 16:28:20|1364.9|1363.7|1364.7|1363.5|1365.3|1364.1|1364.7|1363.5|37
1628785710000|2021-08-12 16:28:30|1364.9|1363.7|1365|1363.8|1365.3|1364.1|1364.8|1363.6|40
1628785720000|2021-08-12 16:28:40|1364.9|1363.7|1364.8|1363.6|1365|1363.8|1364.5|1363.3|20
1628785730000|2021-08-12 16:28:50|1364.7|1363.5|1364.5|1363.3|1364.8|1363.6|1364.3|1363.1|45
1628785740000|2021-08-12 16:29:00|1364.6|1363.4|1364.6|1363.4|1364.8|1363.6|1364.5|1363.3|31
1628785750000|2021-08-12 16:29:10|1365|1363.8|1365|1363.8|1365.1|1363.9|1365|1363.8|19
1628785760000|2021-08-12 16:29:20|1364.9|1363.7|1365.3|1364.1|1365.5|1364.3|1364.9|1363.7|66
1628785770000|2021-08-12 16:29:30|1365.5|1364.3|1365.6|1364.4|1366.1|1364.9|1365.5|1364.3|46
1628785780000|2021-08-12 16:29:40|1365.8|1364.6|1366|1364.8|1366.3|1365.1|1365.6|1364.4|53
1628785790000|2021-08-12 16:29:50|1366.1|1364.9|1365|1363.8|1366.1|1364.9|1365|1363.8|46
1628785800000|2021-08-12 16:30:00|1364.9|1363.7|1364.8|1363.6|1365.5|1364.3|1364.5|1363.3|57
1628785810000|2021-08-12 16:30:10|1364.6|1363.4|1365.3|1364.1|1365.8|1364.6|1364.5|1363.3|62
1628785820000|2021-08-12 16:30:20|1365|1363.8|1365.2|1364|1365.2|1364|1364.8|1363.6|42
1628785830000|2021-08-12 16:30:30|1365.3|1364.1|1366.2|1365|1366.5|1365.3|1365|1363.8|197
1628785840000|2021-08-12 16:30:40|1366.3|1365.1|1366|1364.8|1366.3|1365.1|1366|1364.8|53
1628785850000|2021-08-12 16:30:50|1366.1|1364.9|1365.9|1364.7|1366.2|1365|1365.9|1364.7|28
1628785860000|2021-08-12 16:31:00|1366.1|1364.9|1366|1364.8|1366.3|1365.1|1366|1364.8|43
1628785870000|2021-08-12 16:31:10|1365.8|1364.6|1366.4|1365.2|1366.7|1365.5|1365.8|1364.6|71
1628785880000|2021-08-12 16:31:20|1366.3|1365.1|1366.1|1364.9|1366.6|1365.4|1366|1364.8|28
1628785890000|2021-08-12 16:31:30|1366.2|1365|1366.3|1365.1|1366.6|1365.4|1366|1364.8|21
1628785900000|2021-08-12 16:31:40|1366.2|1365|1365.7|1364.5|1366.3|1365.1|1365.6|1364.4|37
1628785910000|2021-08-12 16:31:50|1365.6|1364.4|1365.3|1364.1|1365.8|1364.6|1364.9|1363.7|39
1628785920000|2021-08-12 16:32:00|1365.5|1364.3|1365.4|1364.2|1365.8|1364.6|1365.4|1364.2|43
1628785930000|2021-08-12 16:32:10|1365.5|1364.3|1364.5|1363.3|1365.5|1364.3|1364.5|1363.3|34
1628785940000|2021-08-12 16:32:20|1364.4|1363.2|1364.9|1363.7|1365|1363.8|1364.4|1363.2|40
1628785950000|2021-08-12 16:32:30|1365|1363.8|1364.6|1363.4|1365|1363.8|1364.5|1363.3|20
1628785960000|2021-08-12 16:32:40|1364.5|1363.3|1364.3|1363.1|1364.6|1363.4|1364.3|1363.1|15
1628785970000|2021-08-12 16:32:50|1364.5|1363.3|1364.3|1363.1|1364.5|1363.3|1364.2|1363|14
1628785980000|2021-08-12 16:33:00|1364.5|1363.3|1365|1363.8|1365|1363.8|1364.3|1363.1|23
1628785990000|2021-08-12 16:33:10|1364.8|1363.6|1364.2|1363|1364.8|1363.6|1364.2|1363|32
1628786000000|2021-08-12 16:33:20|1364.1|1362.9|1364.3|1363.1|1364.6|1363.4|1364.1|1362.9|28
1628786010000|2021-08-12 16:33:30|1364.5|1363.3|1364.3|1363.1|1364.6|1363.4|1364.3|1363.1|12
1628786020000|2021-08-12 16:33:40|1364.5|1363.3|1364|1362.8|1364.5|1363.3|1363.8|1362.6|76
1628786030000|2021-08-12 16:33:50|1363.9|1362.7|1363.8|1362.6|1363.9|1362.7|1363.7|1362.5|17
1628786040000|2021-08-12 16:34:00|1364|1362.8|1364|1362.8|1364|1362.8|1363.8|1362.6|16
1628786050000|2021-08-12 16:34:10|1363.9|1362.7|1364|1362.8|1364.2|1363|1363.8|1362.6|27
1628786060000|2021-08-12 16:34:20|1364.1|1362.9|1364.2|1363|1364.2|1363|1364|1362.8|20
1628786070000|2021-08-12 16:34:30|1364.3|1363.1|1364.3|1363.1|1364.5|1363.3|1364|1362.8|15
1628786080000|2021-08-12 16:34:40|1364.1|1362.9|1363.7|1362.5|1364.1|1362.9|1363.7|1362.5|21
1628786090000|2021-08-12 16:34:50|1363.6|1362.4|1363.8|1362.6|1364|1362.8|1363.6|1362.4|14
1628786100000|2021-08-12 16:35:00|1364|1362.8|1364|1362.8|1364|1362.8|1363.8|1362.6|11
1628786110000|2021-08-12 16:35:10|1363.8|1362.6|1362.6|1361.4|1363.8|1362.6|1362.6|1361.4|79
1628786120000|2021-08-12 16:35:20|1362.5|1361.3|1361.9|1360.7|1362.7|1361.5|1361.8|1360.6|80
1628786130000|2021-08-12 16:35:30|1362|1360.8|1362.9|1361.7|1363|1361.8|1361.9|1360.7|44
1628786140000|2021-08-12 16:35:40|1362.8|1361.6|1362.3|1361.1|1363.2|1362|1362.2|1361|67
1628786150000|2021-08-12 16:35:50|1362.4|1361.2|1362.3|1361.1|1362.8|1361.6|1362.3|1361.1|25
1628786160000|2021-08-12 16:36:00|1362.1|1360.9|1362.4|1361.2|1362.8|1361.6|1362.1|1360.9|79
1628786170000|2021-08-12 16:36:10|1362.5|1361.3|1362.3|1361.1|1362.7|1361.5|1362.3|1361.1|17
1628786180000|2021-08-12 16:36:20|1362.4|1361.2|1361.3|1360.1|1362.4|1361.2|1360.9|1359.7|178
1628786190000|2021-08-12 16:36:30|1361.4|1360.2|1361|1359.8|1361.4|1360.2|1360.9|1359.7|65
1628786200000|2021-08-12 16:36:40|1361.1|1359.9|1360.8|1359.6|1361.3|1360.1|1360.8|1359.6|5
1628786210000|2021-08-12 16:36:50|1360.9|1359.7|1360.3|1359.1|1361|1359.8|1360.1|1358.9|74
1628786220000|2021-08-12 16:37:00|1360.1|1358.9|1360.8|1359.6|1361|1359.8|1360.1|1358.9|75
1628786230000|2021-08-12 16:37:10|1361.3|1360.1|1362|1360.8|1362.5|1361.3|1361.3|1360.1|87
1628786240000|2021-08-12 16:37:20|1361.8|1360.6|1361.5|1360.3|1361.8|1360.6|1361.5|1360.3|41
1628786250000|2021-08-12 16:37:30|1361.6|1360.4|1361.5|1360.3|1361.8|1360.6|1361.5|1360.3|12
1628786260000|2021-08-12 16:37:40|1361.4|1360.2|1360.9|1359.7|1361.5|1360.3|1360.9|1359.7|29
1628786270000|2021-08-12 16:37:50|1361|1359.8|1361|1359.8|1361|1359.8|1360.3|1359.1|70
1628786280000|2021-08-12 16:38:00|1360.9|1359.7|1361|1359.8|1361.1|1359.9|1360.8|1359.6|25
1628786290000|2021-08-12 16:38:10|1361.3|1360.1|1361|1359.8|1361.3|1360.1|1360.8|1359.6|18
1628786300000|2021-08-12 16:38:20|1360.9|1359.7|1361|1359.8|1361.7|1360.5|1360.7|1359.5|39
1628786310000|2021-08-12 16:38:30|1361.1|1359.9|1361.8|1360.6|1362.1|1360.9|1361.1|1359.9|29
1628786320000|2021-08-12 16:38:40|1361.6|1360.4|1360.8|1359.6|1361.6|1360.4|1360.8|1359.6|19
1628786330000|2021-08-12 16:38:50|1360.7|1359.5|1360.8|1359.6|1361|1359.8|1360.6|1359.4|39
1628786340000|2021-08-12 16:39:00|1360.9|1359.7|1361.1|1359.9|1361.1|1359.9|1360.8|1359.6|38
1628786350000|2021-08-12 16:39:10|1361.3|1360.1|1360.8|1359.6|1361.3|1360.1|1360.8|1359.6|15
1628786360000|2021-08-12 16:39:20|1360.6|1359.4|1360.3|1359.1|1360.6|1359.4|1360.3|1359.1|49
1628786370000|2021-08-12 16:39:30|1360.6|1359.4|1360.5|1359.3|1360.8|1359.6|1360.5|1359.3|35
1628786380000|2021-08-12 16:39:40|1360.7|1359.5|1360.7|1359.5|1361.3|1360.1|1360.6|1359.4|40
1628786390000|2021-08-12 16:39:50|1360.8|1359.6|1360.4|1359.2|1360.8|1359.6|1360.4|1359.2|10
1628786400000|2021-08-12 16:40:00|1360.3|1359.1|1360.3|1359.1|1360.8|1359.6|1360.3|1359.1|51
1628786410000|2021-08-12 16:40:10|1360.2|1359|1360.3|1359.1|1360.5|1359.3|1360.2|1359|22
1628786420000|2021-08-12 16:40:20|1360.1|1358.9|1360|1358.8|1360.3|1359.1|1359.8|1358.6|39
1628786430000|2021-08-12 16:40:30|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1359.7|1358.5|70
1628786440000|2021-08-12 16:40:40|1359.7|1358.5|1359|1357.8|1359.8|1358.6|1359|1357.8|44
1628786450000|2021-08-12 16:40:50|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|24
1628786460000|2021-08-12 16:41:00|1359.2|1358|1359|1357.8|1359.7|1358.5|1359|1357.8|102
1628786470000|2021-08-12 16:41:10|1359.1|1357.9|1359.5|1358.3|1359.9|1358.7|1359.1|1357.9|58
1628786480000|2021-08-12 16:41:20|1359.3|1358.1|1359|1357.8|1359.3|1358.1|1359|1357.8|28
1628786490000|2021-08-12 16:41:30|1359.2|1358|1359|1357.8|1359.3|1358.1|1359|1357.8|15
1628786500000|2021-08-12 16:41:40|1358.8|1357.6|1359.3|1358.1|1359.3|1358.1|1358.8|1357.6|20
1628786510000|2021-08-12 16:41:50|1359.5|1358.3|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|34
1628786520000|2021-08-12 16:42:00|1359.5|1358.3|1359.8|1358.6|1359.8|1358.6|1359.5|1358.3|40
1628786530000|2021-08-12 16:42:10|1359.7|1358.5|1360.5|1359.3|1360.5|1359.3|1359.7|1358.5|15
1628786540000|2021-08-12 16:42:20|1360.7|1359.5|1360.9|1359.7|1361.5|1360.3|1360.5|1359.3|179
1628786550000|2021-08-12 16:42:30|1360.8|1359.6|1361.2|1360|1361.3|1360.1|1360.8|1359.6|42
1628786560000|2021-08-12 16:42:40|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.1|1359.9|33
1628786570000|2021-08-12 16:42:50|1361.2|1360|1361.2|1360|1361.3|1360.1|1361.1|1359.9|18
1628786580000|2021-08-12 16:43:00|1361.5|1360.3|1361|1359.8|1361.5|1360.3|1360.8|1359.6|70
1628786590000|2021-08-12 16:43:10|1360.8|1359.6|1360.3|1359.1|1360.8|1359.6|1360.1|1358.9|54
1628786600000|2021-08-12 16:43:20|1360.5|1359.3|1359.6|1358.4|1360.5|1359.3|1359.6|1358.4|26
1628786610000|2021-08-12 16:43:30|1359.7|1358.5|1359.6|1358.4|1359.8|1358.6|1359.1|1357.9|38
1628786620000|2021-08-12 16:43:40|1359.8|1358.6|1359.6|1358.4|1360.2|1359|1359.6|1358.4|36
1628786630000|2021-08-12 16:43:50|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|19
1628786640000|2021-08-12 16:44:00|1359.3|1358.1|1359.5|1358.3|1359.8|1358.6|1359.3|1358.1|43
1628786650000|2021-08-12 16:44:10|1359.4|1358.2|1359.8|1358.6|1359.8|1358.6|1359.3|1358.1|31
1628786660000|2021-08-12 16:44:20|1359.9|1358.7|1359.4|1358.2|1360|1358.8|1359.4|1358.2|32
1628786670000|2021-08-12 16:44:30|1359.3|1358.1|1359.1|1357.9|1359.5|1358.3|1359.1|1357.9|22
1628786680000|2021-08-12 16:44:40|1359.2|1358|1358.9|1357.7|1359.3|1358.1|1358.9|1357.7|31
1628786690000|2021-08-12 16:44:50|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.8|1357.6|12
1628786700000|2021-08-12 16:45:00|1359|1357.8|1359.5|1358.3|1359.5|1358.3|1359|1357.8|25
1628786710000|2021-08-12 16:45:10|1359.4|1358.2|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|24
1628786720000|2021-08-12 16:45:20|1359.1|1357.9|1359.6|1358.4|1359.8|1358.6|1359.1|1357.9|54
1628786730000|2021-08-12 16:45:30|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.6|1358.4|9
1628786740000|2021-08-12 16:45:40|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.5|1358.3|14
1628786750000|2021-08-12 16:45:50|1359.9|1358.7|1360.8|1359.6|1360.8|1359.6|1359.8|1358.6|56
1628786760000|2021-08-12 16:46:00|1360.7|1359.5|1360.4|1359.2|1360.8|1359.6|1360.2|1359|34
1628786770000|2021-08-12 16:46:10|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.1|1358.9|13
1628786780000|2021-08-12 16:46:20|1360.1|1358.9|1360|1358.8|1360.3|1359.1|1359.8|1358.6|23
1628786790000|2021-08-12 16:46:30|1360.3|1359.1|1360.1|1358.9|1360.3|1359.1|1360|1358.8|11
1628786800000|2021-08-12 16:46:40|1360.3|1359.1|1360|1358.8|1360.3|1359.1|1360|1358.8|5
1628786810000|2021-08-12 16:46:50|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|5
1628786820000|2021-08-12 16:47:00|1359.9|1358.7|1359.8|1358.6|1360|1358.8|1359.8|1358.6|15
1628786830000|2021-08-12 16:47:10|1359.7|1358.5|1359.8|1358.6|1360|1358.8|1359.7|1358.5|14
1628786840000|2021-08-12 16:47:20|||||||||1
1628786850000|2021-08-12 16:47:30|1359.3|1358.1|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|7
1628786860000|2021-08-12 16:47:40|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|35
1628786870000|2021-08-12 16:47:50|1359.7|1358.5|1359.3|1358.1|1359.7|1358.5|1359.3|1358.1|12
1628786880000|2021-08-12 16:48:00|1359.5|1358.3|1359.5|1358.3|1360|1358.8|1359.3|1358.1|72
1628786890000|2021-08-12 16:48:10|1359.7|1358.5|1359.5|1358.3|1360|1358.8|1359.5|1358.3|37
1628786900000|2021-08-12 16:48:20|1359.2|1358|1359.6|1358.4|1359.7|1358.5|1359.2|1358|35
1628786910000|2021-08-12 16:48:30|1359.5|1358.3|1359.5|1358.3|1359.6|1358.4|1359.3|1358.1|20
1628786920000|2021-08-12 16:48:40|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|2
1628786930000|2021-08-12 16:48:50|1359.2|1358|1358.7|1357.5|1359.2|1358|1358.5|1357.3|16
1628786940000|2021-08-12 16:49:00|1358.3|1357.1|1357.8|1356.6|1358.3|1357.1|1357.8|1356.6|43
1628786950000|2021-08-12 16:49:10|1357.7|1356.5|1356.9|1355.7|1357.7|1356.5|1356.9|1355.7|37
1628786960000|2021-08-12 16:49:20|1356.8|1355.6|1356.9|1355.7|1357|1355.8|1356.7|1355.5|57
1628786970000|2021-08-12 16:49:30|1357|1355.8|1357|1355.8|1357.5|1356.3|1356.8|1355.6|48
1628786980000|2021-08-12 16:49:40|1356.9|1355.7|1356.2|1355|1357|1355.8|1356.2|1355|35
1628786990000|2021-08-12 16:49:50|1356.1|1354.9|1356.3|1355.1|1356.3|1355.1|1355.9|1354.7|66
1628787000000|2021-08-12 16:50:00|1356.6|1355.4|1357|1355.8|1357|1355.8|1356.6|1355.4|38
1628787010000|2021-08-12 16:50:10|1356.8|1355.6|1356.8|1355.6|1357|1355.8|1356.6|1355.4|22
1628787020000|2021-08-12 16:50:20|1356.6|1355.4|1356.8|1355.6|1356.8|1355.6|1356.5|1355.3|7
1628787030000|2021-08-12 16:50:30|1357|1355.8|1357.1|1355.9|1357.3|1356.1|1357|1355.8|56
1628787040000|2021-08-12 16:50:40|1356.9|1355.7|1356.5|1355.3|1356.9|1355.7|1356.4|1355.2|30
1628787050000|2021-08-12 16:50:50|1356.6|1355.4|1356.5|1355.3|1356.8|1355.6|1356.5|1355.3|25
1628787060000|2021-08-12 16:51:00|1356.7|1355.5|1356.8|1355.6|1357|1355.8|1356.6|1355.4|15
1628787070000|2021-08-12 16:51:10|1356.5|1355.3|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|19
1628787080000|2021-08-12 16:51:20|1356.6|1355.4|1356.5|1355.3|1356.7|1355.5|1356.5|1355.3|22
1628787090000|2021-08-12 16:51:30|1356.6|1355.4|1356.5|1355.3|1356.7|1355.5|1356.5|1355.3|16
1628787100000|2021-08-12 16:51:40|1356.3|1355.1|1356.3|1355.1|1356.5|1355.3|1356|1354.8|37
1628787110000|2021-08-12 16:51:50|1356.5|1355.3|1357.3|1356.1|1357.3|1356.1|1356.5|1355.3|28
1628787120000|2021-08-12 16:52:00|1357.1|1355.9|1356.6|1355.4|1357.1|1355.9|1356.6|1355.4|31
1628787130000|2021-08-12 16:52:10|1357.2|1356|1356.9|1355.7|1357.2|1356|1356.8|1355.6|38
1628787140000|2021-08-12 16:52:20|1356.8|1355.6|1356.3|1355.1|1356.8|1355.6|1356.3|1355.1|13
1628787150000|2021-08-12 16:52:30|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|8
1628787160000|2021-08-12 16:52:40|1356.3|1355.1|1356.8|1355.6|1356.8|1355.6|1356.3|1355.1|20
1628787170000|2021-08-12 16:52:50|1356.7|1355.5|1357.1|1355.9|1357.3|1356.1|1356.4|1355.2|45
1628787180000|2021-08-12 16:53:00|1357.3|1356.1|1357.6|1356.4|1357.7|1356.5|1356.9|1355.7|62
1628787190000|2021-08-12 16:53:10|1357.5|1356.3|1357.3|1356.1|1357.5|1356.3|1357.1|1355.9|9
1628787200000|2021-08-12 16:53:20|1357.4|1356.2|1356.8|1355.6|1357.5|1356.3|1356.8|1355.6|36
1628787210000|2021-08-12 16:53:30|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.8|1355.6|10
1628787220000|2021-08-12 16:53:40|1356.8|1355.6|1356.3|1355.1|1356.8|1355.6|1356.3|1355.1|17
1628787230000|2021-08-12 16:53:50|1356|1354.8|1356.8|1355.6|1356.9|1355.7|1356|1354.8|37
1628787240000|2021-08-12 16:54:00|1357|1355.8|1356.2|1355|1357|1355.8|1356.2|1355|33
1628787250000|2021-08-12 16:54:10|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.8|1354.6|42
1628787260000|2021-08-12 16:54:20|1355.8|1354.6|1356|1354.8|1356.3|1355.1|1355.8|1354.6|33
1628787270000|2021-08-12 16:54:30|1355.8|1354.6|1356|1354.8|1356|1354.8|1355.8|1354.6|22
1628787280000|2021-08-12 16:54:40|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|12
1628787290000|2021-08-12 16:54:50|1356|1354.8|1356.3|1355.1|1356.3|1355.1|1356|1354.8|14
1628787300000|2021-08-12 16:55:00|1356.6|1355.4|1356.8|1355.6|1357|1355.8|1356.6|1355.4|21
1628787310000|2021-08-12 16:55:10|||||||||1
1628787320000|2021-08-12 16:55:20|1356.7|1355.5|1356|1354.8|1356.7|1355.5|1356|1354.8|52
1628787330000|2021-08-12 16:55:30|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|29
1628787350000|2021-08-12 16:55:50|1356.5|1355.3|1356.3|1355.1|1356.5|1355.3|1356.3|1355.1|13
1628787360000|2021-08-12 16:56:00|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|16
1628787370000|2021-08-12 16:56:10|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|3
1628787380000|2021-08-12 16:56:20|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|8
1628787390000|2021-08-12 16:56:30|1355.8|1354.6|1356|1354.8|1356|1354.8|1355.8|1354.6|4
1628787400000|2021-08-12 16:56:40|1356.1|1354.9|1356.5|1355.3|1356.5|1355.3|1356.1|1354.9|13
1628787410000|2021-08-12 16:56:50|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|14
1628787420000|2021-08-12 16:57:00|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|21
1628787430000|2021-08-12 16:57:10|1357|1355.8|1356.8|1355.6|1357|1355.8|1356.8|1355.6|9
1628787440000|2021-08-12 16:57:20|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|26
1628787450000|2021-08-12 16:57:30|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.8|1355.6|17
1628787460000|2021-08-12 16:57:40|1356.9|1355.7|1356.8|1355.6|1357|1355.8|1356.8|1355.6|6
1628787470000|2021-08-12 16:57:50|1356.9|1355.7|1356.8|1355.6|1357.2|1356|1356.8|1355.6|97
1628787480000|2021-08-12 16:58:00|1356.9|1355.7|1356.1|1354.9|1356.9|1355.7|1356.1|1354.9|32
1628787490000|2021-08-12 16:58:10|1356|1354.8|1355.3|1354.1|1356.1|1354.9|1355.3|1354.1|63
1628787500000|2021-08-12 16:58:20|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.8|1353.6|57
1628787510000|2021-08-12 16:58:30|1354.9|1353.7|1353.9|1352.7|1354.9|1353.7|1353.8|1352.6|42
1628787520000|2021-08-12 16:58:40|1354|1352.8|1354|1352.8|1354|1352.8|1353.8|1352.6|32
1628787530000|2021-08-12 16:58:50|1353.8|1352.6|1354|1352.8|1354.1|1352.9|1353.8|1352.6|14
1628787540000|2021-08-12 16:59:00|1354.1|1352.9|1354|1352.8|1354.3|1353.1|1354|1352.8|48
1628787550000|2021-08-12 16:59:10|1353.8|1352.6|1354.2|1353|1354.2|1353|1353.8|1352.6|49
1628787560000|2021-08-12 16:59:20|1354.5|1353.3|1355.1|1353.9|1355.1|1353.9|1354.5|1353.3|50
1628787570000|2021-08-12 16:59:30|1355|1353.8|1355.2|1354|1355.2|1354|1355|1353.8|11
1628787580000|2021-08-12 16:59:40|1355|1353.8|1355.3|1354.1|1355.3|1354.1|1355|1353.8|19
1628787590000|2021-08-12 16:59:50|1355.4|1354.2|1355.3|1354.1|1355.6|1354.4|1355|1353.8|26
1628787600000|2021-08-12 17:00:00|1355.5|1354.3|1355.9|1354.7|1356|1354.8|1355.5|1354.3|61
1628787610000|2021-08-12 17:00:10|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|11
1628787620000|2021-08-12 17:00:20|1355.8|1354.6|1356|1354.8|1356|1354.8|1355.8|1354.6|31
1628787630000|2021-08-12 17:00:30|1355.9|1354.7|1355.8|1354.6|1356|1354.8|1355.8|1354.6|19
1628787640000|2021-08-12 17:00:40|1356|1354.8|1356|1354.8|1356|1354.8|1355.8|1354.6|22
1628787650000|2021-08-12 17:00:50|1355.8|1354.6|1356.3|1355.1|1356.3|1355.1|1355.8|1354.6|78
1628787660000|2021-08-12 17:01:00|1356|1354.8|1355.8|1354.6|1356.3|1355.1|1355.8|1354.6|27
1628787670000|2021-08-12 17:01:10|1355.9|1354.7|1356|1354.8|1356.2|1355|1355.8|1354.6|23
1628787680000|2021-08-12 17:01:20|1356.1|1354.9|1356|1354.8|1356.2|1355|1356|1354.8|17
1628787690000|2021-08-12 17:01:30|1356.1|1354.9|1356.1|1354.9|1356.3|1355.1|1356|1354.8|14
1628787700000|2021-08-12 17:01:40|1356.2|1355|1356|1354.8|1356.3|1355.1|1355.9|1354.7|10
1628787710000|2021-08-12 17:01:50|1355.8|1354.6|1356|1354.8|1356|1354.8|1355.8|1354.6|3
1628787720000|2021-08-12 17:02:00|1356.1|1354.9|1356|1354.8|1356.3|1355.1|1356|1354.8|21
1628787730000|2021-08-12 17:02:10|1356.1|1354.9|1356.3|1355.1|1356.3|1355.1|1355.9|1354.7|27
1628787740000|2021-08-12 17:02:20|1356.1|1354.9|1356|1354.8|1356.3|1355.1|1356|1354.8|5
1628787750000|2021-08-12 17:02:30|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.5|1354.3|34
1628787760000|2021-08-12 17:02:40|1355.7|1354.5|1355.5|1354.3|1355.8|1354.6|1355.1|1353.9|32
1628787770000|2021-08-12 17:02:50|1355.4|1354.2|1355.7|1354.5|1355.8|1354.6|1355.3|1354.1|12
1628787780000|2021-08-12 17:03:00|1355.9|1354.7|1356.3|1355.1|1356.5|1355.3|1355.9|1354.7|23
1628787790000|2021-08-12 17:03:10|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|3
1628787800000|2021-08-12 17:03:20|1356|1354.8|1356.2|1355|1356.2|1355|1356|1354.8|22
1628787810000|2021-08-12 17:03:30|1356.3|1355.1|1355.8|1354.6|1356.3|1355.1|1355.7|1354.5|37
1628787820000|2021-08-12 17:03:40|1355.7|1354.5|1354.8|1353.6|1355.7|1354.5|1354.5|1353.3|112
1628787830000|2021-08-12 17:03:50|1354.9|1353.7|1354.8|1353.6|1355|1353.8|1354.5|1353.3|33
1628787840000|2021-08-12 17:04:00|1355|1353.8|1355.3|1354.1|1355.3|1354.1|1355|1353.8|32
1628787850000|2021-08-12 17:04:10|1355.4|1354.2|1355.1|1353.9|1355.5|1354.3|1355.1|1353.9|17
1628787860000|2021-08-12 17:04:20|1355|1353.8|1355|1353.8|1355.3|1354.1|1355|1353.8|13
1628787870000|2021-08-12 17:04:30|1355.3|1354.1|1355|1353.8|1355.3|1354.1|1355|1353.8|59
1628787880000|2021-08-12 17:04:40|1354.8|1353.6|1354.5|1353.3|1354.9|1353.7|1354.5|1353.3|36
1628787890000|2021-08-12 17:04:50|1354.3|1353.1|1353.5|1352.3|1354.3|1353.1|1353.5|1352.3|45
1628787900000|2021-08-12 17:05:00|1353.7|1352.5|1353.8|1352.6|1354|1352.8|1353.7|1352.5|19
1628787910000|2021-08-12 17:05:10|||||||||13
1628787920000|2021-08-12 17:05:20|1353.6|1352.4|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|48
1628787930000|2021-08-12 17:05:30|1352.9|1351.7|1352.8|1351.6|1353|1351.8|1352.8|1351.6|29
1628787940000|2021-08-12 17:05:40|1352.5|1351.3|1352.7|1351.5|1352.7|1351.5|1352.5|1351.3|59
1628787950000|2021-08-12 17:05:50|1353|1351.8|1352.5|1351.3|1353|1351.8|1352.5|1351.3|49
1628787960000|2021-08-12 17:06:00|1352.6|1351.4|1352.5|1351.3|1352.8|1351.6|1352.4|1351.2|45
1628787970000|2021-08-12 17:06:10|1352.3|1351.1|1350.4|1349.2|1352.3|1351.1|1350.3|1349.1|127
1628787980000|2021-08-12 17:06:20|1350.5|1349.3|1350|1348.8|1350.6|1349.4|1350|1348.8|45
1628787990000|2021-08-12 17:06:30|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.5|1348.3|128
1628788000000|2021-08-12 17:06:40|1349.8|1348.6|1350.7|1349.5|1350.8|1349.6|1349.8|1348.6|29
1628788010000|2021-08-12 17:06:50|1350.6|1349.4|1351|1349.8|1351|1349.8|1350.3|1349.1|39
1628788020000|2021-08-12 17:07:00|1350.9|1349.7|1350.8|1349.6|1351.3|1350.1|1350.8|1349.6|59
1628788030000|2021-08-12 17:07:10|1350.5|1349.3|1350.8|1349.6|1350.8|1349.6|1350.3|1349.1|186
1628788040000|2021-08-12 17:07:20|1350.5|1349.3|1350.7|1349.5|1351|1349.8|1350.5|1349.3|79
1628788050000|2021-08-12 17:07:30|1350.6|1349.4|1351|1349.8|1351|1349.8|1350.6|1349.4|19
1628788060000|2021-08-12 17:07:40|1351.3|1350.1|1351.4|1350.2|1351.5|1350.3|1351.3|1350.1|48
1628788070000|2021-08-12 17:07:50|1351.5|1350.3|1351|1349.8|1351.5|1350.3|1351|1349.8|25
1628788080000|2021-08-12 17:08:00|1351.1|1349.9|1350.6|1349.4|1351.1|1349.9|1350.6|1349.4|41
1628788090000|2021-08-12 17:08:10|1350.8|1349.6|1350.5|1349.3|1350.8|1349.6|1350.5|1349.3|28
1628788100000|2021-08-12 17:08:20|1350.6|1349.4|1350.8|1349.6|1351.7|1350.5|1350.6|1349.4|54
1628788110000|2021-08-12 17:08:30|1351|1349.8|1349.6|1348.4|1351|1349.8|1349.6|1348.4|53
1628788120000|2021-08-12 17:08:40|1349.5|1348.3|1347.8|1346.6|1349.5|1348.3|1347.6|1346.4|78
1628788130000|2021-08-12 17:08:50|1347.6|1346.4|1348.2|1347|1348.3|1347.1|1347.5|1346.3|53
1628788140000|2021-08-12 17:09:00|1348.3|1347.1|1347.8|1346.6|1348.3|1347.1|1347.5|1346.3|143
1628788150000|2021-08-12 17:09:10|1347.9|1346.7|1348|1346.8|1348.2|1347|1347.5|1346.3|35
1628788160000|2021-08-12 17:09:20|1348.3|1347.1|1348.8|1347.6|1349.3|1348.1|1348.3|1347.1|120
1628788170000|2021-08-12 17:09:30|1348.9|1347.7|1348.3|1347.1|1348.9|1347.7|1348.2|1347|94
1628788180000|2021-08-12 17:09:40|1348.5|1347.3|1348.8|1347.6|1349.1|1347.9|1348.5|1347.3|92
1628788190000|2021-08-12 17:09:50|1348.9|1347.7|1349.3|1348.1|1349.5|1348.3|1348.8|1347.6|29
1628788200000|2021-08-12 17:10:00|1349.5|1348.3|1349.5|1348.3|1349.7|1348.5|1348.8|1347.6|72
1628788210000|2021-08-12 17:10:10|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1348.9|1347.7|60
1628788220000|2021-08-12 17:10:20|1349.3|1348.1|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|15
1628788230000|2021-08-12 17:10:30|1349.7|1348.5|1350.7|1349.5|1350.7|1349.5|1349.7|1348.5|233
1628788240000|2021-08-12 17:10:40|1350.4|1349.2|1350.2|1349|1350.4|1349.2|1350.2|1349|42
1628788250000|2021-08-12 17:10:50|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.5|1348.3|23
1628788260000|2021-08-12 17:11:00|1349.9|1348.7|1350.2|1349|1350.4|1349.2|1349.9|1348.7|22
1628788270000|2021-08-12 17:11:10|1350.3|1349.1|1350.3|1349.1|1350.4|1349.2|1350|1348.8|35
1628788280000|2021-08-12 17:11:20|1350.4|1349.2|1350.3|1349.1|1350.4|1349.2|1350|1348.8|37
1628788290000|2021-08-12 17:11:30|1350.2|1349|1349.9|1348.7|1350.2|1349|1349.9|1348.7|15
1628788300000|2021-08-12 17:11:40|1350|1348.8|1349.9|1348.7|1350.2|1349|1349.9|1348.7|7
1628788310000|2021-08-12 17:11:50|1350.2|1349|1349.7|1348.5|1350.2|1349|1349.6|1348.4|22
1628788320000|2021-08-12 17:12:00|1349.6|1348.4|1350.2|1349|1350.2|1349|1349.5|1348.3|24
1628788330000|2021-08-12 17:12:10|1350.1|1348.9|1350.2|1349|1350.4|1349.2|1350.1|1348.9|34
1628788340000|2021-08-12 17:12:20|1350.4|1349.2|1350.2|1349|1350.5|1349.3|1350.2|1349|43
1628788350000|2021-08-12 17:12:30|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|14
1628788360000|2021-08-12 17:12:40|1350.1|1348.9|1350.9|1349.7|1350.9|1349.7|1349.9|1348.7|85
1628788370000|2021-08-12 17:12:50|1351.1|1349.9|1350.9|1349.7|1351.4|1350.2|1350.8|1349.6|24
1628788380000|2021-08-12 17:13:00|1350.8|1349.6|1351.1|1349.9|1351.2|1350|1350.8|1349.6|15
1628788390000|2021-08-12 17:13:10|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.1|1349.9|25
1628788400000|2021-08-12 17:13:20|1351.4|1350.2|1351.2|1350|1351.5|1350.3|1351.2|1350|12
1628788410000|2021-08-12 17:13:30|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|10
1628788420000|2021-08-12 17:13:40|1350.4|1349.2|1350.2|1349|1350.5|1349.3|1350|1348.8|55
1628788430000|2021-08-12 17:13:50|1350.3|1349.1|1351|1349.8|1351.1|1349.9|1350.3|1349.1|16
1628788440000|2021-08-12 17:14:00|1351.1|1349.9|1350.7|1349.5|1351.2|1350|1350.7|1349.5|91
1628788450000|2021-08-12 17:14:10|1350.8|1349.6|1351.2|1350|1351.2|1350|1350.8|1349.6|91
1628788460000|2021-08-12 17:14:20|1351|1349.8|1351.2|1350|1351.2|1350|1351|1349.8|25
1628788470000|2021-08-12 17:14:30|1351.1|1349.9|1351|1349.8|1351.2|1350|1351|1349.8|40
1628788480000|2021-08-12 17:14:40|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|11
1628788490000|2021-08-12 17:14:50|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.6|1349.4|13
1628788500000|2021-08-12 17:15:00|1350.9|1349.7|1351.2|1350|1351.2|1350|1350.9|1349.7|7
1628788510000|2021-08-12 17:15:10|1351.4|1350.2|1351.7|1350.5|1351.7|1350.5|1351.3|1350.1|53
1628788520000|2021-08-12 17:15:20|1351.9|1350.7|1352|1350.8|1352.1|1350.9|1351.9|1350.7|103
1628788530000|2021-08-12 17:15:30|1351.8|1350.6|1352.2|1351|1352.2|1351|1351.8|1350.6|20
1628788540000|2021-08-12 17:15:40|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|13
1628788550000|2021-08-12 17:15:50|1351.9|1350.7|1352.5|1351.3|1352.5|1351.3|1351.9|1350.7|27
1628788560000|2021-08-12 17:16:00|1352.6|1351.4|1352.5|1351.3|1352.7|1351.5|1352.5|1351.3|26
1628788570000|2021-08-12 17:16:10|1352.4|1351.2|1352.7|1351.5|1352.7|1351.5|1352.4|1351.2|41
1628788580000|2021-08-12 17:16:20|1352.5|1351.3|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|3
1628788590000|2021-08-12 17:16:30|1352.3|1351.1|1351.9|1350.7|1352.4|1351.2|1351.9|1350.7|30
1628788600000|2021-08-12 17:16:40|1352|1350.8|1352.4|1351.2|1352.4|1351.2|1351.9|1350.7|24
1628788610000|2021-08-12 17:16:50|1352.5|1351.3|1352.3|1351.1|1352.5|1351.3|1352.3|1351.1|18
1628788620000|2021-08-12 17:17:00|1352.5|1351.3|1352.9|1351.7|1352.9|1351.7|1352.5|1351.3|24
1628788630000|2021-08-12 17:17:10|1352.8|1351.6|1352.3|1351.1|1352.9|1351.7|1352.3|1351.1|24
1628788640000|2021-08-12 17:17:20|1352.2|1351|1352|1350.8|1352.2|1351|1351.9|1350.7|18
1628788650000|2021-08-12 17:17:30|1352.1|1350.9|1352.2|1351|1352.6|1351.4|1351.9|1350.7|61
1628788660000|2021-08-12 17:17:40|1352.4|1351.2|1352.6|1351.4|1352.6|1351.4|1352.2|1351|6
1628788670000|2021-08-12 17:17:50|1352.7|1351.5|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|3
1628788680000|2021-08-12 17:18:00|1352.5|1351.3|1352.5|1351.3|1352.7|1351.5|1352.5|1351.3|16
1628788690000|2021-08-12 17:18:10|1352.4|1351.2|1352.7|1351.5|1352.9|1351.7|1352.4|1351.2|27
1628788700000|2021-08-12 17:18:20|1352.8|1351.6|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|18
1628788720000|2021-08-12 17:18:40|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.4|1351.2|31
1628788730000|2021-08-12 17:18:50|1352.6|1351.4|1352.9|1351.7|1353.1|1351.9|1352.6|1351.4|27
1628788740000|2021-08-12 17:19:00|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.7|1351.5|43
1628788750000|2021-08-12 17:19:10|1352.8|1351.6|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|26
1628788760000|2021-08-12 17:19:20|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|8
1628788770000|2021-08-12 17:19:30|||||||||11
1628788780000|2021-08-12 17:19:40|1352.8|1351.6|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|14
1628788790000|2021-08-12 17:19:50|1352.9|1351.7|1352.8|1351.6|1353.1|1351.9|1352.8|1351.6|11
1628788800000|2021-08-12 17:20:00|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|4
1628788810000|2021-08-12 17:20:10|1352.8|1351.6|1352.7|1351.5|1352.9|1351.7|1352.5|1351.3|16
1628788820000|2021-08-12 17:20:20|1352.8|1351.6|1352.5|1351.3|1352.8|1351.6|1352.5|1351.3|6
1628788830000|2021-08-12 17:20:30|1352.6|1351.4|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|76
1628788840000|2021-08-12 17:20:40|1352.5|1351.3|1350.8|1349.6|1352.5|1351.3|1350.5|1349.3|98
1628788850000|2021-08-12 17:20:50|1350.7|1349.5|1350.6|1349.4|1350.7|1349.5|1350.5|1349.3|5
1628788860000|2021-08-12 17:21:00|1350.7|1349.5|1350.7|1349.5|1350.9|1349.7|1350.7|1349.5|57
1628788870000|2021-08-12 17:21:10|1350.8|1349.6|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|17
1628788880000|2021-08-12 17:21:20|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|14
1628788890000|2021-08-12 17:21:30|1350.8|1349.6|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|3
1628788900000|2021-08-12 17:21:40|1350.4|1349.2|1350|1348.8|1350.4|1349.2|1350|1348.8|48
1628788910000|2021-08-12 17:21:50|1349.7|1348.5|1349.3|1348.1|1349.7|1348.5|1349.3|1348.1|42
1628788920000|2021-08-12 17:22:00|1349.4|1348.2|1349.4|1348.2|1349.7|1348.5|1349.3|1348.1|17
1628788930000|2021-08-12 17:22:10|1349.3|1348.1|1349.4|1348.2|1349.6|1348.4|1349.3|1348.1|18
1628788940000|2021-08-12 17:22:20|1349.2|1348|1349.3|1348.1|1349.5|1348.3|1349.2|1348|35
1628788950000|2021-08-12 17:22:30|1349.2|1348|1349|1347.8|1349.3|1348.1|1349|1347.8|26
1628788960000|2021-08-12 17:22:40|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|20
1628788970000|2021-08-12 17:22:50|1349.2|1348|1349|1347.8|1349.3|1348.1|1349|1347.8|16
1628788980000|2021-08-12 17:23:00|1349.3|1348.1|1349.5|1348.3|1349.5|1348.3|1349.1|1347.9|26
1628788990000|2021-08-12 17:23:10|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|34
1628789000000|2021-08-12 17:23:20|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.1|1347.9|9
1628789010000|2021-08-12 17:23:30|1349.1|1347.9|1349.5|1348.3|1349.5|1348.3|1349.1|1347.9|7
1628789020000|2021-08-12 17:23:40|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.2|1348|10
1628789030000|2021-08-12 17:23:50|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|2
1628789040000|2021-08-12 17:24:00|1349.6|1348.4|1349.4|1348.2|1349.6|1348.4|1349.4|1348.2|23
1628789050000|2021-08-12 17:24:10|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|15
1628789060000|2021-08-12 17:24:20|1349.5|1348.3|1349|1347.8|1349.5|1348.3|1348.9|1347.7|32
1628789070000|2021-08-12 17:24:30|1348.8|1347.6|1349|1347.8|1349|1347.8|1348.8|1347.6|17
1628789080000|2021-08-12 17:24:40|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.8|1347.6|11
1628789090000|2021-08-12 17:24:50|1348.9|1347.7|1348.3|1347.1|1349|1347.8|1348.3|1347.1|34
1628789100000|2021-08-12 17:25:00|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|6
1628789110000|2021-08-12 17:25:10|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|27
1628789120000|2021-08-12 17:25:20|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|35
1628789130000|2021-08-12 17:25:30|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|13
1628789140000|2021-08-12 17:25:40|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|20
1628789150000|2021-08-12 17:25:50|1348.1|1346.9|1348.2|1347|1348.2|1347|1348|1346.8|18
1628789160000|2021-08-12 17:26:00|1348.1|1346.9|1347.8|1346.6|1348.3|1347.1|1347.8|1346.6|29
1628789170000|2021-08-12 17:26:10|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|24
1628789180000|2021-08-12 17:26:20|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|10
1628789190000|2021-08-12 17:26:30|1347.8|1346.6|1348|1346.8|1348|1346.8|1347.8|1346.6|29
1628789200000|2021-08-12 17:26:40|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|54
1628789210000|2021-08-12 17:26:50|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|17
1628789220000|2021-08-12 17:27:00|||||||||1
1628789230000|2021-08-12 17:27:10|||||||||19
1628789240000|2021-08-12 17:27:20|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|25
1628789250000|2021-08-12 17:27:30|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|52
1628789260000|2021-08-12 17:27:40|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.6|1346.4|67
1628789270000|2021-08-12 17:27:50|1347.5|1346.3|1347.7|1346.5|1347.7|1346.5|1347.5|1346.3|15
1628789280000|2021-08-12 17:28:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|13
1628789290000|2021-08-12 17:28:10|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1347.5|1346.3|22
1628789300000|2021-08-12 17:28:20|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|13
1628789310000|2021-08-12 17:28:30|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1
1628789320000|2021-08-12 17:28:40|||||||||1
1628789330000|2021-08-12 17:28:50|1347.7|1346.5|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|38
1628789340000|2021-08-12 17:29:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.6|1346.4|10
1628789350000|2021-08-12 17:29:10|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1347.5|1346.3|14
1628789360000|2021-08-12 17:29:20|||||||||34
1628789370000|2021-08-12 17:29:30|||||||||1
1628789380000|2021-08-12 17:29:40|1347|1345.8|1347|1345.8|1347|1345.8|1346.9|1345.7|60
1628789390000|2021-08-12 17:29:50|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|49
1628789400000|2021-08-12 17:30:00|1347|1345.8|1347.5|1346.3|1347.5|1346.3|1347|1345.8|37
1628789410000|2021-08-12 17:30:10|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1347.4|1346.2|13
1628789420000|2021-08-12 17:30:20|1347.6|1346.4|1348.7|1347.5|1348.7|1347.5|1347.6|1346.4|34
1628789430000|2021-08-12 17:30:30|1349|1347.8|1349|1347.8|1349.5|1348.3|1348.9|1347.7|40
1628789440000|2021-08-12 17:30:40|1349.1|1347.9|1348.1|1346.9|1349.1|1347.9|1348.1|1346.9|52
1628789450000|2021-08-12 17:30:50|1348|1346.8|1348|1346.8|1348.1|1346.9|1347.9|1346.7|23
1628789460000|2021-08-12 17:31:00|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|6
1628789470000|2021-08-12 17:31:10|1347.9|1346.7|1347.9|1346.7|1348.3|1347.1|1347.8|1346.6|18
1628789480000|2021-08-12 17:31:20|1348|1346.8|1347.7|1346.5|1348|1346.8|1347.6|1346.4|8
1628789490000|2021-08-12 17:31:30|1347.5|1346.3|1347|1345.8|1347.5|1346.3|1347|1345.8|5
1628789500000|2021-08-12 17:31:40|1346.9|1345.7|1346.7|1345.5|1346.9|1345.7|1346.5|1345.3|43
1628789510000|2021-08-12 17:31:50|1346.8|1345.6|1346.5|1345.3|1346.8|1345.6|1346.4|1345.2|37
1628789520000|2021-08-12 17:32:00|1346.3|1345.1|1345.3|1344.1|1346.3|1345.1|1345|1343.8|41
1628789530000|2021-08-12 17:32:10|1345|1343.8|1344.1|1342.9|1345|1343.8|1344|1342.8|77
1628789540000|2021-08-12 17:32:20|1344|1342.8|1343.8|1342.6|1344|1342.8|1342.8|1341.6|92
1628789550000|2021-08-12 17:32:30|1344|1342.8|1343.8|1342.6|1344|1342.8|1343.6|1342.4|35
1628789560000|2021-08-12 17:32:40|1343.9|1342.7|1343.5|1342.3|1343.9|1342.7|1343.5|1342.3|36
1628789570000|2021-08-12 17:32:50|1343.6|1342.4|1343.7|1342.5|1344|1342.8|1343.5|1342.3|68
1628789580000|2021-08-12 17:33:00|1343.6|1342.4|1343.6|1342.4|1343.8|1342.6|1343.5|1342.3|49
1628789590000|2021-08-12 17:33:10|1343.5|1342.3|1343.1|1341.9|1343.6|1342.4|1342.8|1341.6|30
1628789600000|2021-08-12 17:33:20|1343.3|1342.1|1343|1341.8|1343.3|1342.1|1342.8|1341.6|34
1628789610000|2021-08-12 17:33:30|1343.1|1341.9|1343|1341.8|1343.3|1342.1|1342.9|1341.7|19
1628789620000|2021-08-12 17:33:40|1342.8|1341.6|1342.5|1341.3|1342.8|1341.6|1342.5|1341.3|48
1628789630000|2021-08-12 17:33:50|1342|1340.8|1342.4|1341.2|1342.4|1341.2|1341.8|1340.6|242
1628789640000|2021-08-12 17:34:00|1342.5|1341.3|1341.8|1340.6|1342.5|1341.3|1341.8|1340.6|46
1628789650000|2021-08-12 17:34:10|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1340.8|1339.6|78
1628789660000|2021-08-12 17:34:20|1341.6|1340.4|1341.5|1340.3|1342|1340.8|1341.2|1340|84
1628789670000|2021-08-12 17:34:30|1341.6|1340.4|1342|1340.8|1342.2|1341|1341.5|1340.3|88
1628789680000|2021-08-12 17:34:40|1341.8|1340.6|1342.2|1341|1342.3|1341.1|1341.8|1340.6|46
1628789690000|2021-08-12 17:34:50|1342.3|1341.1|1342.7|1341.5|1342.8|1341.6|1342.3|1341.1|66
1628789700000|2021-08-12 17:35:00|1342.8|1341.6|1342.5|1341.3|1343|1341.8|1342.5|1341.3|79
1628789710000|2021-08-12 17:35:10|1342.4|1341.2|1341.8|1340.6|1342.4|1341.2|1341.8|1340.6|85
1628789720000|2021-08-12 17:35:20|1342|1340.8|1342.5|1341.3|1342.5|1341.3|1342|1340.8|91
1628789730000|2021-08-12 17:35:30|1342.4|1341.2|1342.3|1341.1|1342.6|1341.4|1342.3|1341.1|60
1628789740000|2021-08-12 17:35:40|1342|1340.8|1342.5|1341.3|1342.5|1341.3|1342|1340.8|36
1628789750000|2021-08-12 17:35:50|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|37
1628789760000|2021-08-12 17:36:00|1342.1|1340.9|1342.1|1340.9|1343|1341.8|1342.1|1340.9|32
1628789770000|2021-08-12 17:36:10|1342|1340.8|1342.3|1341.1|1342.3|1341.1|1342|1340.8|18
1628789780000|2021-08-12 17:36:20|1342|1340.8|1342.6|1341.4|1342.8|1341.6|1342|1340.8|18
1628789790000|2021-08-12 17:36:30|1342.8|1341.6|1343.9|1342.7|1344|1342.8|1342.8|1341.6|96
1628789800000|2021-08-12 17:36:40|1344|1342.8|1344.1|1342.9|1344.2|1343|1343.8|1342.6|37
1628789810000|2021-08-12 17:36:50|1343.9|1342.7|1344.2|1343|1344.5|1343.3|1343.8|1342.6|31
1628789820000|2021-08-12 17:37:00|1344.3|1343.1|1343.5|1342.3|1344.3|1343.1|1343.5|1342.3|52
1628789830000|2021-08-12 17:37:10|1343.4|1342.2|1342.9|1341.7|1343.4|1342.2|1342.9|1341.7|17
1628789840000|2021-08-12 17:37:20|1343|1341.8|1343|1341.8|1343|1341.8|1342.8|1341.6|19
1628789850000|2021-08-12 17:37:30|1343.1|1341.9|1342.8|1341.6|1343.3|1342.1|1342.8|1341.6|7
1628789860000|2021-08-12 17:37:40|1342.9|1341.7|1343.3|1342.1|1343.5|1342.3|1342.8|1341.6|84
1628789870000|2021-08-12 17:37:50|1343.5|1342.3|1343.8|1342.6|1343.8|1342.6|1343.5|1342.3|31
1628789880000|2021-08-12 17:38:00|1343.5|1342.3|1343.7|1342.5|1343.7|1342.5|1343.3|1342.1|28
1628789890000|2021-08-12 17:38:10|1343.8|1342.6|1344|1342.8|1344|1342.8|1343.8|1342.6|162
1628789900000|2021-08-12 17:38:20|1343.8|1342.6|1343.3|1342.1|1344|1342.8|1343.1|1341.9|45
1628789910000|2021-08-12 17:38:30|1343.1|1341.9|1343.1|1341.9|1343.3|1342.1|1343.1|1341.9|10
1628789920000|2021-08-12 17:38:40|1343|1341.8|1342.8|1341.6|1343|1341.8|1342.8|1341.6|51
1628789930000|2021-08-12 17:38:50|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.9|1341.7|8
1628789940000|2021-08-12 17:39:00|1342.8|1341.6|1343.1|1341.9|1343.1|1341.9|1342.8|1341.6|14
1628789950000|2021-08-12 17:39:10|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|1
1628789960000|2021-08-12 17:39:20|1343.1|1341.9|1343.5|1342.3|1343.6|1342.4|1343.1|1341.9|21
1628789970000|2021-08-12 17:39:30|1343.6|1342.4|1343.8|1342.6|1343.8|1342.6|1343.5|1342.3|11
1628789980000|2021-08-12 17:39:40|1343.9|1342.7|1343.8|1342.6|1344|1342.8|1343.5|1342.3|9
1628789990000|2021-08-12 17:39:50|1344|1342.8|1344|1342.8|1344|1342.8|1343.8|1342.6|31
1628790000000|2021-08-12 17:40:00|1343.8|1342.6|1344|1342.8|1344|1342.8|1343.8|1342.6|26
1628790010000|2021-08-12 17:40:10|1343.9|1342.7|1343.8|1342.6|1343.9|1342.7|1343.6|1342.4|36
1628790020000|2021-08-12 17:40:20|1344|1342.8|1344.3|1343.1|1344.3|1343.1|1344|1342.8|38
1628790030000|2021-08-12 17:40:30|1344.4|1343.2|1344.5|1343.3|1344.5|1343.3|1344.3|1343.1|12
1628790040000|2021-08-12 17:40:40|1344.4|1343.2|1344.3|1343.1|1344.4|1343.2|1344.3|1343.1|6
1628790050000|2021-08-12 17:40:50|1344.4|1343.2|1344.4|1343.2|1344.5|1343.3|1344.3|1343.1|7
1628790060000|2021-08-12 17:41:00|1344.3|1343.1|1344.5|1343.3|1344.5|1343.3|1344.3|1343.1|10
1628790070000|2021-08-12 17:41:10|1344.4|1343.2|1346.5|1345.3|1346.5|1345.3|1344.4|1343.2|121
1628790080000|2021-08-12 17:41:20|1346.6|1345.4|1347|1345.8|1347.1|1345.9|1346.5|1345.3|89
1628790090000|2021-08-12 17:41:30|1346.9|1345.7|1346.4|1345.2|1346.9|1345.7|1346|1344.8|24
1628790100000|2021-08-12 17:41:40|1346.3|1345.1|1346.4|1345.2|1346.5|1345.3|1346.1|1344.9|25
1628790110000|2021-08-12 17:41:50|1346.5|1345.3|1346.8|1345.6|1346.8|1345.6|1346.5|1345.3|23
1628790120000|2021-08-12 17:42:00|1346.9|1345.7|1346.3|1345.1|1346.9|1345.7|1346|1344.8|34
1628790130000|2021-08-12 17:42:10|1346|1344.8|1346|1344.8|1346.1|1344.9|1345.8|1344.6|31
1628790140000|2021-08-12 17:42:20|1346.1|1344.9|1346.6|1345.4|1346.8|1345.6|1346.1|1344.9|31
1628790150000|2021-08-12 17:42:30|1346.5|1345.3|1346.8|1345.6|1346.9|1345.7|1346.5|1345.3|14
1628790160000|2021-08-12 17:42:40|1346.6|1345.4|1346.4|1345.2|1346.6|1345.4|1346.3|1345.1|25
1628790170000|2021-08-12 17:42:50|1346.5|1345.3|1346.9|1345.7|1346.9|1345.7|1346.5|1345.3|8
1628790180000|2021-08-12 17:43:00|1346.8|1345.6|1346.8|1345.6|1346.9|1345.7|1346.8|1345.6|19
1628790190000|2021-08-12 17:43:10|1346.9|1345.7|1346.5|1345.3|1347|1345.8|1346.5|1345.3|11
1628790200000|2021-08-12 17:43:20|1346.6|1345.4|1347.3|1346.1|1347.5|1346.3|1346.6|1345.4|16
1628790210000|2021-08-12 17:43:30|1347.2|1346|1346.7|1345.5|1347.2|1346|1346.6|1345.4|15
1628790220000|2021-08-12 17:43:40|1346.6|1345.4|1347|1345.8|1347|1345.8|1346.5|1345.3|13
1628790230000|2021-08-12 17:43:50|1346.9|1345.7|1346.9|1345.7|1347.3|1346.1|1346.8|1345.6|18
1628790240000|2021-08-12 17:44:00|1347.1|1345.9|1346.6|1345.4|1347.1|1345.9|1346.5|1345.3|26
1628790250000|2021-08-12 17:44:10|1346.5|1345.3|1346.8|1345.6|1346.8|1345.6|1346.5|1345.3|10
1628790260000|2021-08-12 17:44:20|1347.1|1345.9|1346.9|1345.7|1347.1|1345.9|1346.8|1345.6|8
1628790270000|2021-08-12 17:44:30|1347|1345.8|1347.3|1346.1|1347.3|1346.1|1347|1345.8|5
1628790280000|2021-08-12 17:44:40|1347|1345.8|1347.1|1345.9|1347.3|1346.1|1347|1345.8|8
1628790290000|2021-08-12 17:44:50|1347|1345.8|1347.4|1346.2|1347.8|1346.6|1347|1345.8|18
1628790300000|2021-08-12 17:45:00|1347.3|1346.1|1347.5|1346.3|1347.5|1346.3|1347|1345.8|12
1628790310000|2021-08-12 17:45:10|1347.6|1346.4|1348.3|1347.1|1348.3|1347.1|1347.6|1346.4|23
1628790320000|2021-08-12 17:45:20|1348.2|1347|1348.8|1347.6|1348.8|1347.6|1347.8|1346.6|63
1628790330000|2021-08-12 17:45:30|1348.7|1347.5|1348.5|1347.3|1348.9|1347.7|1348.5|1347.3|37
1628790340000|2021-08-12 17:45:40|1348.8|1347.6|1349|1347.8|1349|1347.8|1348.5|1347.3|40
1628790350000|2021-08-12 17:45:50|1349.1|1347.9|1349|1347.8|1349.4|1348.2|1349|1347.8|33
1628790360000|2021-08-12 17:46:00|1348.8|1347.6|1348.8|1347.6|1349.3|1348.1|1348.5|1347.3|73
1628790370000|2021-08-12 17:46:10|1348.6|1347.4|1348.5|1347.3|1348.8|1347.6|1348.5|1347.3|40
1628790380000|2021-08-12 17:46:20|1348.3|1347.1|1348.8|1347.6|1348.9|1347.7|1348.3|1347.1|34
1628790390000|2021-08-12 17:46:30|1348.6|1347.4|1348.6|1347.4|1348.7|1347.5|1348.5|1347.3|7
1628790400000|2021-08-12 17:46:40|1348.5|1347.3|1348.6|1347.4|1348.9|1347.7|1348.5|1347.3|10
1628790410000|2021-08-12 17:46:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.5|1347.3|11
1628790420000|2021-08-12 17:47:00|1348.9|1347.7|1348.6|1347.4|1348.9|1347.7|1348.6|1347.4|2
1628790430000|2021-08-12 17:47:10|1348.5|1347.3|1348.6|1347.4|1348.7|1347.5|1348.5|1347.3|8
1628790440000|2021-08-12 17:47:20|1348.3|1347.1|1348.2|1347|1348.5|1347.3|1348.1|1346.9|27
1628790450000|2021-08-12 17:47:30|1348.3|1347.1|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|3
1628790460000|2021-08-12 17:47:40|1348|1346.8|1348.3|1347.1|1348.3|1347.1|1348|1346.8|25
1628790470000|2021-08-12 17:47:50|1348.5|1347.3|1348|1346.8|1348.5|1347.3|1348|1346.8|26
1628790480000|2021-08-12 17:48:00|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|6
1628790490000|2021-08-12 17:48:10|1348.1|1346.9|1348.5|1347.3|1348.5|1347.3|1348.1|1346.9|14
1628790500000|2021-08-12 17:48:20|1348.8|1347.6|1348.5|1347.3|1348.8|1347.6|1348.5|1347.3|10
1628790510000|2021-08-12 17:48:30|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|5
1628790520000|2021-08-12 17:48:40|1348.2|1347|1348.1|1346.9|1348.2|1347|1348|1346.8|8
1628790530000|2021-08-12 17:48:50|1348|1346.8|1348.3|1347.1|1348.3|1347.1|1348|1346.8|19
1628790540000|2021-08-12 17:49:00|||||||||3
1628790550000|2021-08-12 17:49:10|1348.1|1346.9|1348.3|1347.1|1348.3|1347.1|1348|1346.8|12
1628790560000|2021-08-12 17:49:20|1348|1346.8|1348.3|1347.1|1348.3|1347.1|1348|1346.8|17
1628790570000|2021-08-12 17:49:30|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.1|1346.9|24
1628790580000|2021-08-12 17:49:40|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|2
1628790590000|2021-08-12 17:49:50|1348.5|1347.3|1349.1|1347.9|1349.1|1347.9|1348.5|1347.3|19
1628790600000|2021-08-12 17:50:00|1349|1347.8|1348.8|1347.6|1349.2|1348|1348.8|1347.6|10
1628790610000|2021-08-12 17:50:10|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|10
1628790620000|2021-08-12 17:50:20|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|1
1628790630000|2021-08-12 17:50:30|1348.8|1347.6|1348.8|1347.6|1349|1347.8|1348.8|1347.6|6
1628790640000|2021-08-12 17:50:40|1348.5|1347.3|1348.5|1347.3|1348.7|1347.5|1348.5|1347.3|13
1628790650000|2021-08-12 17:50:50|1348.4|1347.2|1349|1347.8|1349|1347.8|1348.4|1347.2|31
1628790660000|2021-08-12 17:51:00|1348.8|1347.6|1348.8|1347.6|1349|1347.8|1348.8|1347.6|11
1628790670000|2021-08-12 17:51:10|1349|1347.8|1350|1348.8|1350.1|1348.9|1349|1347.8|17
1628790680000|2021-08-12 17:51:20|1349.9|1348.7|1350|1348.8|1350.1|1348.9|1349.8|1348.6|27
1628790690000|2021-08-12 17:51:30|1349.8|1348.6|1349.6|1348.4|1350|1348.8|1349.6|1348.4|15
1628790700000|2021-08-12 17:51:40|1349.7|1348.5|1350.3|1349.1|1350.3|1349.1|1349.7|1348.5|18
1628790710000|2021-08-12 17:51:50|1350.1|1348.9|1350.1|1348.9|1350.3|1349.1|1350.1|1348.9|43
1628790720000|2021-08-12 17:52:00|1350|1348.8|1349.8|1348.6|1350|1348.8|1349.6|1348.4|51
1628790730000|2021-08-12 17:52:10|1349.6|1348.4|1349.6|1348.4|1349.8|1348.6|1349.5|1348.3|26
1628790740000|2021-08-12 17:52:20|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|26
1628790750000|2021-08-12 17:52:30|1349.5|1348.3|1349.1|1347.9|1349.8|1348.6|1349.1|1347.9|25
1628790760000|2021-08-12 17:52:40|1349.3|1348.1|1349|1347.8|1349.3|1348.1|1349|1347.8|14
1628790770000|2021-08-12 17:52:50|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|13
1628790780000|2021-08-12 17:53:00|1348.6|1347.4|1348.5|1347.3|1348.8|1347.6|1348.5|1347.3|23
1628790790000|2021-08-12 17:53:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348|1346.8|26
1628790800000|2021-08-12 17:53:20|1348.2|1347|1348.8|1347.6|1349|1347.8|1348|1346.8|39
1628790810000|2021-08-12 17:53:30|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.6|1347.4|3
1628790820000|2021-08-12 17:53:40|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|5
1628790830000|2021-08-12 17:53:50|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|5
1628790840000|2021-08-12 17:54:00|1348.7|1347.5|1349|1347.8|1349.8|1348.6|1348.7|1347.5|44
1628790850000|2021-08-12 17:54:10|1348.8|1347.6|1348.3|1347.1|1348.8|1347.6|1348.3|1347.1|46
1628790860000|2021-08-12 17:54:20|1348.1|1346.9|1348.1|1346.9|1348.2|1347|1348|1346.8|8
1628790870000|2021-08-12 17:54:30|1348|1346.8|1347.8|1346.6|1348|1346.8|1347.8|1346.6|11
1628790880000|2021-08-12 17:54:40|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|24
1628790890000|2021-08-12 17:54:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|52
1628790900000|2021-08-12 17:55:00|1347.9|1346.7|1348|1346.8|1348.1|1346.9|1347.9|1346.7|11
1628790910000|2021-08-12 17:55:10|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|3
1628790920000|2021-08-12 17:55:20|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|15
1628790930000|2021-08-12 17:55:30|1348.3|1347.1|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|4
1628790940000|2021-08-12 17:55:40|1348.2|1347|1348.4|1347.2|1348.8|1347.6|1348.1|1346.9|11
1628790950000|2021-08-12 17:55:50|1348.5|1347.3|1347.9|1346.7|1348.5|1347.3|1347.9|1346.7|30
1628790960000|2021-08-12 17:56:00|1348|1346.8|1348.3|1347.1|1348.5|1347.3|1347.9|1346.7|22
1628790970000|2021-08-12 17:56:10|1348.5|1347.3|1348.3|1347.1|1348.8|1347.6|1348.3|1347.1|18
1628790980000|2021-08-12 17:56:20|1348.5|1347.3|1348.8|1347.6|1348.9|1347.7|1348.4|1347.2|12
1628790990000|2021-08-12 17:56:30|1348.6|1347.4|1348.6|1347.4|1348.8|1347.6|1348.5|1347.3|10
1628791000000|2021-08-12 17:56:40|1348.8|1347.6|1348.3|1347.1|1348.8|1347.6|1348.1|1346.9|8
1628791010000|2021-08-12 17:56:50|1348.2|1347|1347.8|1346.6|1348.3|1347.1|1347.7|1346.5|17
1628791020000|2021-08-12 17:57:00|1347.9|1346.7|1349.3|1348.1|1349.3|1348.1|1347.8|1346.6|29
1628791030000|2021-08-12 17:57:10|1349.2|1348|1348.8|1347.6|1349.2|1348|1348.8|1347.6|14
1628791040000|2021-08-12 17:57:20|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|5
1628791050000|2021-08-12 17:57:30|1349|1347.8|1348.5|1347.3|1349|1347.8|1348.5|1347.3|19
1628791060000|2021-08-12 17:57:40|1348.4|1347.2|1348|1346.8|1348.5|1347.3|1347.9|1346.7|9
1628791070000|2021-08-12 17:57:50|1348.3|1347.1|1348.5|1347.3|1348.6|1347.4|1348.3|1347.1|20
1628791080000|2021-08-12 17:58:00|1348.4|1347.2|1347.8|1346.6|1348.5|1347.3|1347.8|1346.6|51
1628791090000|2021-08-12 17:58:10|1347.5|1346.3|1347.8|1346.6|1348|1346.8|1347.5|1346.3|42
1628791100000|2021-08-12 17:58:20|1347.7|1346.5|1347.9|1346.7|1347.9|1346.7|1347.5|1346.3|21
1628791110000|2021-08-12 17:58:30|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1628791120000|2021-08-12 17:58:40|1347.5|1346.3|1347.8|1346.6|1347.8|1346.6|1347.5|1346.3|88
1628791130000|2021-08-12 17:58:50|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|7
1628791140000|2021-08-12 17:59:00|1347.5|1346.3|1347.6|1346.4|1347.8|1346.6|1347.5|1346.3|14
1628791150000|2021-08-12 17:59:10|1347.8|1346.6|1347.5|1346.3|1347.8|1346.6|1347.5|1346.3|3
1628791160000|2021-08-12 17:59:20|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.5|1346.3|16
1628791170000|2021-08-12 17:59:30|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|7
1628791180000|2021-08-12 17:59:40|1347.5|1346.3|1347.8|1346.6|1347.8|1346.6|1347.5|1346.3|16
1628791190000|2021-08-12 17:59:50|1347.6|1346.4|1347.8|1346.6|1347.8|1346.6|1347.5|1346.3|11
1628791200000|2021-08-12 18:00:00|1347.9|1346.7|1347.8|1346.6|1348|1346.8|1347.8|1346.6|22
1628791210000|2021-08-12 18:00:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|6
1628791220000|2021-08-12 18:00:20|1348|1346.8|1348|1346.8|1348|1346.8|1347.8|1346.6|31
1628791230000|2021-08-12 18:00:30|||||||||5
1628791240000|2021-08-12 18:00:40|1347.7|1346.5|1347.5|1346.3|1347.8|1346.6|1347.5|1346.3|14
1628791250000|2021-08-12 18:00:50|||||||||28
1628791260000|2021-08-12 18:01:00|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.5|1346.3|19
1628791270000|2021-08-12 18:01:10|1347.8|1346.6|1347.5|1346.3|1347.8|1346.6|1347.5|1346.3|5
1628791280000|2021-08-12 18:01:20|||||||||10
1628791290000|2021-08-12 18:01:30|||||||||19
1628791300000|2021-08-12 18:01:40|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|4
1628791310000|2021-08-12 18:01:50|1347.8|1346.6|1348|1346.8|1348|1346.8|1347.8|1346.6|4
1628791320000|2021-08-12 18:02:00|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348|1346.8|12
1628791330000|2021-08-12 18:02:10|1348.5|1347.3|1348|1346.8|1348.5|1347.3|1348|1346.8|23
1628791340000|2021-08-12 18:02:20|||||||||11
1628791350000|2021-08-12 18:02:30|1347.9|1346.7|1347.9|1346.7|1348|1346.8|1347.8|1346.6|21
1628791360000|2021-08-12 18:02:40|1348|1346.8|1347.6|1346.4|1348|1346.8|1347.5|1346.3|10
1628791370000|2021-08-12 18:02:50|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.5|1346.3|28
1628791380000|2021-08-12 18:03:00|1348|1346.8|1347.5|1346.3|1348|1346.8|1347.5|1346.3|13
1628791390000|2021-08-12 18:03:10|1347.4|1346.2|1347|1345.8|1347.4|1346.2|1347|1345.8|18
1628791400000|2021-08-12 18:03:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|12
1628791410000|2021-08-12 18:03:30|1347|1345.8|1346.9|1345.7|1347|1345.8|1346.9|1345.7|18
1628791420000|2021-08-12 18:03:40|1347|1345.8|1346.8|1345.6|1347|1345.8|1346.8|1345.6|7
1628791430000|2021-08-12 18:03:50|1347|1345.8|1347.1|1345.9|1347.3|1346.1|1346.9|1345.7|24
1628791440000|2021-08-12 18:04:00|1347|1345.8|1347.3|1346.1|1347.4|1346.2|1347|1345.8|16
1628791450000|2021-08-12 18:04:10|1347.1|1345.9|1347|1345.8|1347.3|1346.1|1347|1345.8|7
1628791460000|2021-08-12 18:04:20|1346.7|1345.5|1346.8|1345.6|1346.9|1345.7|1346.7|1345.5|12
1628791470000|2021-08-12 18:04:30|1346.7|1345.5|1346.3|1345.1|1346.8|1345.6|1346.3|1345.1|27
1628791480000|2021-08-12 18:04:40|1346.4|1345.2|1346.1|1344.9|1346.4|1345.2|1346.1|1344.9|20
1628791490000|2021-08-12 18:04:50|1345.9|1344.7|1345.6|1344.4|1345.9|1344.7|1345.5|1344.3|16
1628791500000|2021-08-12 18:05:00|1345.5|1344.3|1345.9|1344.7|1346|1344.8|1345.5|1344.3|33
1628791510000|2021-08-12 18:05:10|1345.8|1344.6|1346.3|1345.1|1346.3|1345.1|1345.8|1344.6|72
1628791520000|2021-08-12 18:05:20|1346.1|1344.9|1345.7|1344.5|1346.1|1344.9|1345.6|1344.4|48
1628791530000|2021-08-12 18:05:30|1345.8|1344.6|1345.6|1344.4|1345.8|1344.6|1345.5|1344.3|21
1628791540000|2021-08-12 18:05:40|1345.7|1344.5|1345.6|1344.4|1345.8|1344.6|1345.6|1344.4|9
1628791550000|2021-08-12 18:05:50|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.4|1344.2|12
1628791560000|2021-08-12 18:06:00|1345.4|1344.2|1345.3|1344.1|1345.5|1344.3|1344.9|1343.7|17
1628791570000|2021-08-12 18:06:10|1345.4|1344.2|1345|1343.8|1345.8|1344.6|1345|1343.8|34
1628791580000|2021-08-12 18:06:20|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.1|1343.9|22
1628791590000|2021-08-12 18:06:30|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345|1343.8|35
1628791600000|2021-08-12 18:06:40|||||||||7
1628791610000|2021-08-12 18:06:50|1345.1|1343.9|1345.5|1344.3|1345.5|1344.3|1345|1343.8|36
1628791620000|2021-08-12 18:07:00|1345.7|1344.5|1346.3|1345.1|1346.3|1345.1|1345.5|1344.3|24
1628791630000|2021-08-12 18:07:10|1346.5|1345.3|1346.3|1345.1|1346.7|1345.5|1346.3|1345.1|22
1628791640000|2021-08-12 18:07:20|1346|1344.8|1346|1344.8|1346|1344.8|1345.8|1344.6|67
1628791650000|2021-08-12 18:07:30|1345.9|1344.7|1346|1344.8|1346|1344.8|1345.9|1344.7|3
1628791660000|2021-08-12 18:07:40|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|1345.9|1344.7|16
1628791670000|2021-08-12 18:07:50|1346|1344.8|1346.3|1345.1|1346.6|1345.4|1346|1344.8|28
1628791680000|2021-08-12 18:08:00|1346.5|1345.3|1346.5|1345.3|1346.7|1345.5|1346.3|1345.1|46
1628791690000|2021-08-12 18:08:10|1346.4|1345.2|1346.9|1345.7|1347|1345.8|1346.4|1345.2|14
1628791700000|2021-08-12 18:08:20|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.7|1345.5|14
1628791710000|2021-08-12 18:08:30|1347|1345.8|1346.3|1345.1|1347|1345.8|1346.3|1345.1|27
1628791720000|2021-08-12 18:08:40|1346.2|1345|1345.5|1344.3|1346.2|1345|1345|1343.8|25
1628791730000|2021-08-12 18:08:50|1345.6|1344.4|1345.1|1343.9|1345.6|1344.4|1345.1|1343.9|24
1628791740000|2021-08-12 18:09:00|1344.9|1343.7|1344.7|1343.5|1344.9|1343.7|1344.6|1343.4|27
1628791750000|2021-08-12 18:09:10|1344.8|1343.6|1344.6|1343.4|1345|1343.8|1344.6|1343.4|14
1628791760000|2021-08-12 18:09:20|1344.5|1343.3|1344.1|1342.9|1344.5|1343.3|1344|1342.8|38
1628791770000|2021-08-12 18:09:30|1344.2|1343|1344.1|1342.9|1344.2|1343|1344.1|1342.9|35
1628791780000|2021-08-12 18:09:40|1344.2|1343|1344.2|1343|1344.4|1343.2|1344.2|1343|45
1628791790000|2021-08-12 18:09:50|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|54
1628791800000|2021-08-12 18:10:00|1344.3|1343.1|1343.7|1342.5|1344.3|1343.1|1343.6|1342.4|53
1628791810000|2021-08-12 18:10:10|1343.6|1342.4|1343.2|1342|1343.7|1342.5|1343|1341.8|66
1628791820000|2021-08-12 18:10:20|1343.4|1342.2|1342.9|1341.7|1343.4|1342.2|1342.9|1341.7|56
1628791830000|2021-08-12 18:10:30|1342.6|1341.4|1343.6|1342.4|1343.6|1342.4|1342.6|1341.4|27
1628791840000|2021-08-12 18:10:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|54
1628791850000|2021-08-12 18:10:50|1343.5|1342.3|1344.1|1342.9|1344.1|1342.9|1343.4|1342.2|103
1628791860000|2021-08-12 18:11:00|1344.4|1343.2|1343.9|1342.7|1344.4|1343.2|1343.4|1342.2|37
1628791870000|2021-08-12 18:11:10|1344|1342.8|1343.6|1342.4|1344.2|1343|1343.4|1342.2|27
1628791880000|2021-08-12 18:11:20|1343.7|1342.5|1343.1|1341.9|1344.1|1342.9|1343.1|1341.9|69
1628791890000|2021-08-12 18:11:30|1343.2|1342|1342.9|1341.7|1343.4|1342.2|1342.9|1341.7|30
1628791900000|2021-08-12 18:11:40|1342.8|1341.6|1342.2|1341|1342.8|1341.6|1342.2|1341|35
1628791910000|2021-08-12 18:11:50|1341.9|1340.7|1341.6|1340.4|1342.1|1340.9|1341.6|1340.4|63
1628791920000|2021-08-12 18:12:00|1341.4|1340.2|1341.6|1340.4|1341.7|1340.5|1341.2|1340|88
1628791930000|2021-08-12 18:12:10|1341.4|1340.2|1341.1|1339.9|1341.6|1340.4|1340.9|1339.7|29
1628791940000|2021-08-12 18:12:20|1341.2|1340|1340.6|1339.4|1341.4|1340.2|1340.6|1339.4|68
1628791950000|2021-08-12 18:12:30|1340.1|1338.9|1339.9|1338.7|1340.6|1339.4|1339.6|1338.4|136
1628791960000|2021-08-12 18:12:40|1340.1|1338.9|1341.2|1340|1341.4|1340.2|1339.9|1338.7|51
1628791970000|2021-08-12 18:12:50|1341.3|1340.1|1341.8|1340.6|1341.8|1340.6|1341.1|1339.9|43
1628791980000|2021-08-12 18:13:00|1342|1340.8|1343.4|1342.2|1343.5|1342.3|1342|1340.8|75
1628791990000|2021-08-12 18:13:10|1343.6|1342.4|1343.9|1342.7|1344.1|1342.9|1343.4|1342.2|54
1628792000000|2021-08-12 18:13:20|1343.8|1342.6|1343.7|1342.5|1343.9|1342.7|1343.6|1342.4|30
1628792010000|2021-08-12 18:13:30|1343.8|1342.6|1343.4|1342.2|1343.9|1342.7|1343.1|1341.9|31
1628792020000|2021-08-12 18:13:40|1343.2|1342|1342.6|1341.4|1343.2|1342|1342.2|1341|43
1628792030000|2021-08-12 18:13:50|1342.5|1341.3|1342.2|1341|1343|1341.8|1341.9|1340.7|56
1628792040000|2021-08-12 18:14:00|1342.4|1341.2|1342.8|1341.6|1343.5|1342.3|1342.1|1340.9|320
1628792050000|2021-08-12 18:14:10|1342.9|1341.7|1343.6|1342.4|1343.8|1342.6|1342.1|1340.9|198
1628792060000|2021-08-12 18:14:20|1343.8|1342.6|1343.8|1342.6|1344.4|1343.2|1343.4|1342.2|277
1628792070000|2021-08-12 18:14:30|1343.5|1342.3|1344.1|1342.9|1344.4|1343.2|1343.1|1341.9|252
1628792080000|2021-08-12 18:14:40|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.4|1342.2|216
1628792090000|2021-08-12 18:14:50|1344.1|1342.9|1343.6|1342.4|1344.4|1343.2|1343.6|1342.4|206
1628792100000|2021-08-12 18:15:00|1343.8|1342.6|1344.6|1343.4|1344.6|1343.4|1343.6|1342.4|105
1628792110000|2021-08-12 18:15:10|1344.4|1343.2|1344.4|1343.2|1344.6|1343.4|1344.1|1342.9|18
1628792120000|2021-08-12 18:15:20|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|18
1628792130000|2021-08-12 18:15:30|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|43
1628792140000|2021-08-12 18:15:40|||||||||15
1628792150000|2021-08-12 18:15:50|1344.2|1343|1343.6|1342.4|1344.2|1343|1343.6|1342.4|80
1628792160000|2021-08-12 18:16:00|1343.9|1342.7|1343.4|1342.2|1344.1|1342.9|1343.4|1342.2|44
1628792170000|2021-08-12 18:16:10|1343.5|1342.3|1343.6|1342.4|1343.6|1342.4|1343.5|1342.3|9
1628792180000|2021-08-12 18:16:20|1343.4|1342.2|1343.6|1342.4|1343.6|1342.4|1343.4|1342.2|10
1628792190000|2021-08-12 18:16:30|1344.2|1343|1343.8|1342.6|1344.2|1343|1343.8|1342.6|15
1628792200000|2021-08-12 18:16:40|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|9
1628792210000|2021-08-12 18:16:50|1343.9|1342.7|1343.6|1342.4|1343.9|1342.7|1343.6|1342.4|25
1628792220000|2021-08-12 18:17:00|1343.7|1342.5|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|10
1628792230000|2021-08-12 18:17:10|1343.8|1342.6|1343.8|1342.6|1343.9|1342.7|1343.8|1342.6|8
1628792240000|2021-08-12 18:17:20|1343.7|1342.5|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|5
1628792250000|2021-08-12 18:17:30|1343.6|1342.4|1343.6|1342.4|1343.9|1342.7|1343.6|1342.4|10
1628792260000|2021-08-12 18:17:40|1343.7|1342.5|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|64
1628792270000|2021-08-12 18:17:50|1343.7|1342.5|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|5
1628792280000|2021-08-12 18:18:00|||||||||39
1628792290000|2021-08-12 18:18:10|1344.1|1342.9|1343.9|1342.7|1344.2|1343|1343.9|1342.7|65
1628792300000|2021-08-12 18:18:20|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1343.9|1342.7|3
1628792310000|2021-08-12 18:18:30|1344.4|1343.2|1344.4|1343.2|1344.4|1343.2|1344.3|1343.1|14
1628792320000|2021-08-12 18:18:40|1344.2|1343|1343.9|1342.7|1344.2|1343|1343.9|1342.7|9
1628792330000|2021-08-12 18:18:50|1344|1342.8|1343.9|1342.7|1344.2|1343|1343.9|1342.7|10
1628792340000|2021-08-12 18:19:00|1344|1342.8|1344.2|1343|1344.4|1343.2|1344|1342.8|1
1628792350000|2021-08-12 18:19:10|1344.3|1343.1|1343.9|1342.7|1344.3|1343.1|1343.8|1342.6|18
1628792360000|2021-08-12 18:19:20|1343.8|1342.6|1343.9|1342.7|1344|1342.8|1343.8|1342.6|11
1628792370000|2021-08-12 18:19:30|1344|1342.8|1344.1|1342.9|1344.1|1342.9|1343.9|1342.7|7
1628792380000|2021-08-12 18:19:40|1344|1342.8|1343.9|1342.7|1344.1|1342.9|1343.9|1342.7|12
1628792390000|2021-08-12 18:19:50|1343.8|1342.6|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|52
1628812800000|2021-08-13 00:00:00|1341.2|1340|1340.7|1339.5|1341.2|1340|1339.9|1338.7|52
1628812810000|2021-08-13 00:00:10|1340.9|1339.7|1340.7|1339.5|1341.8|1340.6|1340.7|1339.5|48
1628812820000|2021-08-13 00:00:20|1340.8|1339.6|1340.2|1339|1341.7|1340.5|1340.2|1339|65
1628812830000|2021-08-13 00:00:30|1340.5|1339.3|1340.1|1338.9|1340.5|1339.3|1339.9|1338.7|17
1628812840000|2021-08-13 00:00:40|1340.2|1339|1339.4|1338.2|1340.4|1339.2|1339.1|1337.9|32
1628812850000|2021-08-13 00:00:50|1338.8|1337.6|1338|1336.8|1338.8|1337.6|1338|1336.8|43
1628812860000|2021-08-13 00:01:00|1338.5|1337.3|1338.3|1337.1|1338.8|1337.6|1338|1336.8|40
1628812870000|2021-08-13 00:01:10|1338.2|1337|1338.3|1337.1|1338.6|1337.4|1337.8|1336.6|22
1628812880000|2021-08-13 00:01:20|1338.2|1337|1338.9|1337.7|1338.9|1337.7|1338.2|1337|14
1628812890000|2021-08-13 00:01:30|1339|1337.8|1339|1337.8|1339|1337.8|1338.9|1337.7|7
1628812900000|2021-08-13 00:01:40|1338.9|1337.7|1338.8|1337.6|1339.2|1338|1338.8|1337.6|16
1628812910000|2021-08-13 00:01:50|1338.6|1337.4|1339|1337.8|1339|1337.8|1338.6|1337.4|9
1628812920000|2021-08-13 00:02:00|1339.1|1337.9|1339.4|1338.2|1340|1338.8|1339.1|1337.9|29
1628812930000|2021-08-13 00:02:10|1339.5|1338.3|1339|1337.8|1339.5|1338.3|1338.7|1337.5|9
1628812940000|2021-08-13 00:02:20|1338.5|1337.3|1338.2|1337|1338.7|1337.5|1337.8|1336.6|37
1628812950000|2021-08-13 00:02:30|1338.1|1336.9|1338.4|1337.2|1338.5|1337.3|1337.8|1336.6|11
1628812960000|2021-08-13 00:02:40|1338.5|1337.3|1338.2|1337|1338.5|1337.3|1338.2|1337|3
1628812970000|2021-08-13 00:02:50|1338.1|1336.9|1338.2|1337|1338.5|1337.3|1338|1336.8|4
1628812980000|2021-08-13 00:03:00|1338|1336.8|1338.2|1337|1338.2|1337|1338|1336.8|11
1628812990000|2021-08-13 00:03:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|5
1628813000000|2021-08-13 00:03:20|1338.2|1337|1338|1336.8|1338.2|1337|1338|1336.8|2
1628813010000|2021-08-13 00:03:30|1337.9|1336.7|1338.1|1336.9|1338.2|1337|1337.8|1336.6|6
1628813020000|2021-08-13 00:03:40|1338.2|1337|1338.2|1337|1338.2|1337|1338.1|1336.9|2
1628813030000|2021-08-13 00:03:50|1338.1|1336.9|1338.2|1337|1338.2|1337|1338|1336.8|14
1628813040000|2021-08-13 00:04:00|1338.3|1337.1|1338.5|1337.3|1338.6|1337.4|1338|1336.8|23
1628813050000|2021-08-13 00:04:10|1338.3|1337.1|1338.6|1337.4|1338.8|1337.6|1338.3|1337.1|4
1628813060000|2021-08-13 00:04:20|1338.7|1337.5|1339.2|1338|1339.2|1338|1338.7|1337.5|14
1628813070000|2021-08-13 00:04:30|1339.1|1337.9|1339.2|1338|1339.5|1338.3|1339|1337.8|7
1628813080000|2021-08-13 00:04:40|1339.1|1337.9|1339.8|1338.6|1339.8|1338.6|1339|1337.8|11
1628813090000|2021-08-13 00:04:50|1339.9|1338.7|1337|1335.8|1339.9|1338.7|1337|1335.8|222
1628813100000|2021-08-13 00:05:00|1337.2|1336|1335.5|1334.3|1337.3|1336.1|1335|1333.8|166
1628813110000|2021-08-13 00:05:10|1335.4|1334.2|1333.9|1332.7|1335.4|1334.2|1332.6|1331.4|40
1628813120000|2021-08-13 00:05:20|1333.8|1332.6|1334.5|1333.3|1334.5|1333.3|1333.7|1332.5|12
1628813130000|2021-08-13 00:05:30|1334.6|1333.4|1334|1332.8|1334.9|1333.7|1334|1332.8|9
1628813140000|2021-08-13 00:05:40|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.4|1332.2|4
1628813150000|2021-08-13 00:05:50|1333.4|1332.2|1332.7|1331.5|1333.4|1332.2|1332.6|1331.4|37
1628813160000|2021-08-13 00:06:00|1332.6|1331.4|1333.2|1332|1333.2|1332|1332.6|1331.4|29
1628813170000|2021-08-13 00:06:10|1333.3|1332.1|1333.4|1332.2|1333.5|1332.3|1333|1331.8|9
1628813180000|2021-08-13 00:06:20|1333.3|1332.1|1334.1|1332.9|1334.1|1332.9|1333.3|1332.1|55
1628813190000|2021-08-13 00:06:30|1334.2|1333|1332.9|1331.7|1334.2|1333|1332.9|1331.7|19
1628813200000|2021-08-13 00:06:40|1333|1331.8|1333.2|1332|1333.3|1332.1|1332.9|1331.7|16
1628813210000|2021-08-13 00:06:50|1333.3|1332.1|1332.9|1331.7|1333.7|1332.5|1332.9|1331.7|25
1628813220000|2021-08-13 00:07:00|1332.8|1331.6|1334.2|1333|1334.2|1333|1332.6|1331.4|44
1628813230000|2021-08-13 00:07:10|1334.1|1332.9|1333.9|1332.7|1334.2|1333|1333.9|1332.7|21
1628813240000|2021-08-13 00:07:20|1333.8|1332.6|1334|1332.8|1334|1332.8|1333.7|1332.5|11
1628813250000|2021-08-13 00:07:30|1334.1|1332.9|1335.6|1334.4|1335.6|1334.4|1334.1|1332.9|30
1628813260000|2021-08-13 00:07:40|1335.5|1334.3|1335.1|1333.9|1335.5|1334.3|1335.1|1333.9|3
1628813270000|2021-08-13 00:07:50|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.7|1333.5|6
1628813280000|2021-08-13 00:08:00|1335|1333.8|1335|1333.8|1335.2|1334|1334.7|1333.5|25
1628813290000|2021-08-13 00:08:10|1335.1|1333.9|1335.3|1334.1|1335.5|1334.3|1334.9|1333.7|8
1628813300000|2021-08-13 00:08:20|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|0
1628813310000|2021-08-13 00:08:30|1335.4|1334.2|1335.5|1334.3|1335.6|1334.4|1335.4|1334.2|1
1628813320000|2021-08-13 00:08:40|1336|1334.8|1336.1|1334.9|1336.2|1335|1336|1334.8|16
1628813330000|2021-08-13 00:08:50|1335.8|1334.6|1336.2|1335|1336.2|1335|1335.8|1334.6|14
1628813340000|2021-08-13 00:09:00|1336.1|1334.9|1336.5|1335.3|1336.5|1335.3|1336|1334.8|8
1628813350000|2021-08-13 00:09:10|1336.3|1335.1|1335.6|1334.4|1336.3|1335.1|1335.6|1334.4|26
1628813360000|2021-08-13 00:09:20|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.2|1334|1
1628813370000|2021-08-13 00:09:30|1335.3|1334.1|1336.7|1335.5|1336.7|1335.5|1335.1|1333.9|15
1628813380000|2021-08-13 00:09:40|1336.6|1335.4|1337.7|1336.5|1337.8|1336.6|1336.6|1335.4|32
1628813390000|2021-08-13 00:09:50|1337.6|1336.4|1338.4|1337.2|1338.7|1337.5|1337.6|1336.4|8
1628813400000|2021-08-13 00:10:00|1338.3|1337.1|1338|1336.8|1338.3|1337.1|1337.7|1336.5|5
1628813410000|2021-08-13 00:10:10|1337.8|1336.6|1337.7|1336.5|1337.9|1336.7|1337.7|1336.5|3
1628813420000|2021-08-13 00:10:20|1338.6|1337.4|1338.7|1337.5|1338.8|1337.6|1338.6|1337.4|24
1628813430000|2021-08-13 00:10:30|1338.8|1337.6|1337.5|1336.3|1338.8|1337.6|1337.5|1336.3|9
1628813440000|2021-08-13 00:10:40|1337.7|1336.5|1338.1|1336.9|1338.1|1336.9|1337.7|1336.5|23
1628813450000|2021-08-13 00:10:50|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1628813460000|2021-08-13 00:11:00|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|3
1628813470000|2021-08-13 00:11:10|1337.7|1336.5|1337.8|1336.6|1338|1336.8|1337.5|1336.3|23
1628813480000|2021-08-13 00:11:20|1337.7|1336.5|1336.4|1335.2|1337.7|1336.5|1336.1|1334.9|29
1628813490000|2021-08-13 00:11:30|1336.8|1335.6|1336.4|1335.2|1337|1335.8|1336.4|1335.2|31
1628813500000|2021-08-13 00:11:40|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.1|1334.9|15
1628813530000|2021-08-13 00:12:10|1336.3|1335.1|1337.3|1336.1|1337.3|1336.1|1336.3|1335.1|22
1628813540000|2021-08-13 00:12:20|1337.4|1336.2|1337.2|1336|1337.4|1336.2|1337.2|1336|3
1628813550000|2021-08-13 00:12:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|2
1628813560000|2021-08-13 00:12:40|1336.9|1335.7|1337.2|1336|1337.3|1336.1|1336.8|1335.6|8
1628813570000|2021-08-13 00:12:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1628813580000|2021-08-13 00:13:00|1337.1|1335.9|1337.4|1336.2|1337.4|1336.2|1337.1|1335.9|6
1628813590000|2021-08-13 00:13:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1628813600000|2021-08-13 00:13:20|1337.3|1336.1|1336.8|1335.6|1337.3|1336.1|1336.8|1335.6|2
1628813610000|2021-08-13 00:13:30|1336.7|1335.5|1337.2|1336|1337.3|1336.1|1336.5|1335.3|13
1628813620000|2021-08-13 00:13:40|1337.3|1336.1|1337|1335.8|1337.3|1336.1|1337|1335.8|1
1628813630000|2021-08-13 00:13:50|1336.9|1335.7|1337.7|1336.5|1337.9|1336.7|1336.9|1335.7|54
1628813640000|2021-08-13 00:14:00|1337.6|1336.4|1337.9|1336.7|1337.9|1336.7|1337.6|1336.4|2
1628813650000|2021-08-13 00:14:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|4
1628813660000|2021-08-13 00:14:20|1337.4|1336.2|1336.2|1335|1337.4|1336.2|1336.2|1335|12
1628813670000|2021-08-13 00:14:30|1336.1|1334.9|1336.2|1335|1336.2|1335|1335.7|1334.5|4
1628813680000|2021-08-13 00:14:40|1336.1|1334.9|1336.2|1335|1336.2|1335|1335.7|1334.5|4
1628813690000|2021-08-13 00:14:50|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.2|1335|6
1628813700000|2021-08-13 00:15:00|1336.4|1335.2|1336.1|1334.9|1336.4|1335.2|1336.1|1334.9|7
1628813710000|2021-08-13 00:15:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|7
1628813720000|2021-08-13 00:15:20|1336.3|1335.1|1335.7|1334.5|1336.3|1335.1|1335.7|1334.5|8
1628813730000|2021-08-13 00:15:30|||||||||1
1628813770000|2021-08-13 00:16:10|1335.8|1334.6|1336.5|1335.3|1336.5|1335.3|1335.7|1334.5|6
1628813780000|2021-08-13 00:16:20|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|3
1628813790000|2021-08-13 00:16:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1
1628813800000|2021-08-13 00:16:40|||||||||1
1628813810000|2021-08-13 00:16:50|1336.9|1335.7|1336.9|1335.7|1337|1335.8|1336.9|1335.7|6
1628813820000|2021-08-13 00:17:00|1337|1335.8|1338.2|1337|1338.2|1337|1337|1335.8|11
1628813830000|2021-08-13 00:17:10|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338.1|1336.9|37
1628813840000|2021-08-13 00:17:20|1338|1336.8|1336.7|1335.5|1338|1336.8|1336.7|1335.5|0
1628813850000|2021-08-13 00:17:30|1336.9|1335.7|1337.4|1336.2|1337.4|1336.2|1336.9|1335.7|16
1628813860000|2021-08-13 00:17:40|1337.3|1336.1|1337.6|1336.4|1337.7|1336.5|1337.3|1336.1|0
1628813870000|2021-08-13 00:17:50|1337.5|1336.3|1337.2|1336|1337.7|1336.5|1337.2|1336|20
1628813880000|2021-08-13 00:18:00|1337.1|1335.9|1336.7|1335.5|1337.1|1335.9|1336.7|1335.5|2
1628813890000|2021-08-13 00:18:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|9
1628813900000|2021-08-13 00:18:20|1336.9|1335.7|1336.9|1335.7|1337|1335.8|1336.9|1335.7|3
1628813910000|2021-08-13 00:18:30|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.5|1335.3|0
1628813920000|2021-08-13 00:18:40|1337|1335.8|1336.7|1335.5|1337.3|1336.1|1336.7|1335.5|11
1628813930000|2021-08-13 00:18:50|1336.6|1335.4|1335.7|1334.5|1336.6|1335.4|1335.7|1334.5|3
1628813940000|2021-08-13 00:19:00|1335.9|1334.7|1336.2|1335|1336.2|1335|1335.9|1334.7|5
1628813950000|2021-08-13 00:19:10|1336.3|1335.1|1336.7|1335.5|1336.7|1335.5|1336.3|1335.1|3
1628813960000|2021-08-13 00:19:20|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|6
1628813970000|2021-08-13 00:19:30|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|1
1628813980000|2021-08-13 00:19:40|1336.4|1335.2|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|5
1628813990000|2021-08-13 00:19:50|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|2
1628814000000|2021-08-13 00:20:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|1
1628814020000|2021-08-13 00:20:20|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628814030000|2021-08-13 00:20:30|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|3
1628814040000|2021-08-13 00:20:40|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|0
1628814050000|2021-08-13 00:20:50|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|0
1628814070000|2021-08-13 00:21:10|1337.5|1336.3|1337.9|1336.7|1337.9|1336.7|1337.5|1336.3|23
1628814080000|2021-08-13 00:21:20|1338|1336.8|1338.3|1337.1|1338.3|1337.1|1337.4|1336.2|6
1628814090000|2021-08-13 00:21:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1628814100000|2021-08-13 00:21:40|1338.7|1337.5|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|10
1628814110000|2021-08-13 00:21:50|1338.3|1337.1|1337.4|1336.2|1338.3|1337.1|1337.4|1336.2|8
1628814120000|2021-08-13 00:22:00|1337.7|1336.5|1337.9|1336.7|1338.2|1337|1337.7|1336.5|19
1628814130000|2021-08-13 00:22:10|||||||||1
1628814140000|2021-08-13 00:22:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|1
1628814160000|2021-08-13 00:22:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|12
1628814170000|2021-08-13 00:22:50|1337.6|1336.4|1337.9|1336.7|1337.9|1336.7|1337.6|1336.4|0
1628814280000|2021-08-13 00:24:40|1338|1336.8|1338.2|1337|1338.2|1337|1338|1336.8|2
1628814290000|2021-08-13 00:24:50|||||||||1
1628814300000|2021-08-13 00:25:00|1338.1|1336.9|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|4
1628814310000|2021-08-13 00:25:10|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.9|1336.7|5
1628814320000|2021-08-13 00:25:20|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.3|1337.1|6
1628814330000|2021-08-13 00:25:30|||||||||3
1628814340000|2021-08-13 00:25:40|1338.3|1337.1|1338.8|1337.6|1338.8|1337.6|1338.3|1337.1|3
1628814350000|2021-08-13 00:25:50|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|1
1628814360000|2021-08-13 00:26:00|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|1
1628814370000|2021-08-13 00:26:10|1338.7|1337.5|1338.9|1337.7|1339|1337.8|1338.7|1337.5|2
1628814380000|2021-08-13 00:26:20|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|0
1628814390000|2021-08-13 00:26:30|1339|1337.8|1339.4|1338.2|1339.7|1338.5|1339|1337.8|5
1628814410000|2021-08-13 00:26:50|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1339.1|1337.9|12
1628814420000|2021-08-13 00:27:00|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1338.7|1337.5|6
1628814430000|2021-08-13 00:27:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|6
1628814450000|2021-08-13 00:27:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|4
1628814460000|2021-08-13 00:27:40|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|2
1628814470000|2021-08-13 00:27:50|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|1
1628814480000|2021-08-13 00:28:00|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.8|1337.6|0
1628814490000|2021-08-13 00:28:10|1339.8|1338.6|1339.4|1338.2|1339.8|1338.6|1339.4|1338.2|23
1628814500000|2021-08-13 00:28:20|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.1|1337.9|2
1628814510000|2021-08-13 00:28:30|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|2
1628814520000|2021-08-13 00:28:40|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|1
1628814530000|2021-08-13 00:28:50|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1
1628814540000|2021-08-13 00:29:00|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|0
1628814550000|2021-08-13 00:29:10|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|1
1628814560000|2021-08-13 00:29:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628814590000|2021-08-13 00:29:50|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|1
1628814600000|2021-08-13 00:30:00|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|0
1628814620000|2021-08-13 00:30:20|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1339.1|1337.9|1
1628814650000|2021-08-13 00:30:50|||||||||2
1628814680000|2021-08-13 00:31:20|||||||||1
1628814720000|2021-08-13 00:32:00|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|3
1628814730000|2021-08-13 00:32:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|3
1628814740000|2021-08-13 00:32:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|4
1628814780000|2021-08-13 00:33:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1628814790000|2021-08-13 00:33:10|1339.1|1337.9|1339.3|1338.1|1339.4|1338.2|1339.1|1337.9|1
1628814800000|2021-08-13 00:33:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|2
1628814810000|2021-08-13 00:33:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|2
1628814820000|2021-08-13 00:33:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|2
1628814830000|2021-08-13 00:33:50|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1628814840000|2021-08-13 00:34:00|1338.9|1337.7|1338.8|1337.6|1339|1337.8|1338.8|1337.6|2
1628814880000|2021-08-13 00:34:40|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|1
1628814910000|2021-08-13 00:35:10|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|2
1628814930000|2021-08-13 00:35:30|1338.5|1337.3|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|4
1628814950000|2021-08-13 00:35:50|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.9|1337.7|4
1628814960000|2021-08-13 00:36:00|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|3
1628814970000|2021-08-13 00:36:10|1339.1|1337.9|1339|1337.8|1339.3|1338.1|1339|1337.8|6
1628814990000|2021-08-13 00:36:30|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|2
1628815010000|2021-08-13 00:36:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|4
1628815020000|2021-08-13 00:37:00|1339.3|1338.1|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|1
1628815030000|2021-08-13 00:37:10|1339.1|1337.9|1338.8|1337.6|1339.1|1337.9|1338.8|1337.6|5
1628815060000|2021-08-13 00:37:40|||||||||2
1628815070000|2021-08-13 00:37:50|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|4
1628815080000|2021-08-13 00:38:00|||||||||4
1628815100000|2021-08-13 00:38:20|1339.5|1338.3|1340|1338.8|1340.2|1339|1339.5|1338.3|22
1628815130000|2021-08-13 00:38:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628815200000|2021-08-13 00:40:00|1340.1|1338.9|1340.3|1339.1|1340.3|1339.1|1340.1|1338.9|2
1628815260000|2021-08-13 00:41:00|1340.2|1339|1340.1|1338.9|1340.2|1339|1340|1338.8|4
1628815270000|2021-08-13 00:41:10|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|15
1628815280000|2021-08-13 00:41:20|1340.1|1338.9|1340.4|1339.2|1340.4|1339.2|1340.1|1338.9|2
1628815300000|2021-08-13 00:41:40|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628815310000|2021-08-13 00:41:50|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628815320000|2021-08-13 00:42:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1
1628815350000|2021-08-13 00:42:30|||||||||2
1628815380000|2021-08-13 00:43:00|1340.2|1339|1340|1338.8|1340.2|1339|1340|1338.8|0
1628815390000|2021-08-13 00:43:10|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|2
1628815400000|2021-08-13 00:43:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628815410000|2021-08-13 00:43:30|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628815430000|2021-08-13 00:43:50|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|1
1628815440000|2021-08-13 00:44:00|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|2
1628815450000|2021-08-13 00:44:10|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|1
1628815460000|2021-08-13 00:44:20|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628815480000|2021-08-13 00:44:40|1340|1338.8|1340|1338.8|1340|1338.8|1339.9|1338.7|2
1628815490000|2021-08-13 00:44:50|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|1
1628815500000|2021-08-13 00:45:00|1340.1|1338.9|1339.7|1338.5|1340.1|1338.9|1339.6|1338.4|1
1628815510000|2021-08-13 00:45:10|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|0
1628815550000|2021-08-13 00:45:50|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|0
1628815560000|2021-08-13 00:46:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|1
1628815570000|2021-08-13 00:46:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1628815580000|2021-08-13 00:46:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628815600000|2021-08-13 00:46:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|1
1628815620000|2021-08-13 00:47:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|7
1628815640000|2021-08-13 00:47:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628815650000|2021-08-13 00:47:30|1339.6|1338.4|1339.5|1338.3|1339.8|1338.6|1339.5|1338.3|3
1628815660000|2021-08-13 00:47:40|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|0
1628815670000|2021-08-13 00:47:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628815730000|2021-08-13 00:48:50|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1628815740000|2021-08-13 00:49:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628815760000|2021-08-13 00:49:20|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|0
1628815780000|2021-08-13 00:49:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628815800000|2021-08-13 00:50:00|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|3
1628815820000|2021-08-13 00:50:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628815830000|2021-08-13 00:50:30|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|3
1628815860000|2021-08-13 00:51:00|1339.5|1338.3|1339.9|1338.7|1339.9|1338.7|1339.4|1338.2|1
1628815890000|2021-08-13 00:51:30|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|1
1628815920000|2021-08-13 00:52:00|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|0
1628815930000|2021-08-13 00:52:10|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|2
1628815960000|2021-08-13 00:52:40|1339.3|1338.1|1338.9|1337.7|1339.3|1338.1|1338.9|1337.7|4
1628815970000|2021-08-13 00:52:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1628815980000|2021-08-13 00:53:00|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.9|1337.7|3
1628816020000|2021-08-13 00:53:40|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|16
1628816030000|2021-08-13 00:53:50|||||||||1
1628816040000|2021-08-13 00:54:00|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|1
1628816050000|2021-08-13 00:54:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628816090000|2021-08-13 00:54:50|1338.8|1337.6|1338.4|1337.2|1338.8|1337.6|1338.4|1337.2|10
1628816100000|2021-08-13 00:55:00|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|1
1628816160000|2021-08-13 00:56:00|1338.7|1337.5|1338|1336.8|1338.7|1337.5|1338|1336.8|8
1628816180000|2021-08-13 00:56:20|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|0
1628816200000|2021-08-13 00:56:40|1338.2|1337|1338.2|1337|1338.2|1337|1338|1336.8|2
1628816270000|2021-08-13 00:57:50|||||||||1
1628816280000|2021-08-13 00:58:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628816290000|2021-08-13 00:58:10|1338.2|1337|1338.5|1337.3|1338.6|1337.4|1338.2|1337|1
1628816300000|2021-08-13 00:58:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1
1628816310000|2021-08-13 00:58:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628816320000|2021-08-13 00:58:40|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|1
1628816330000|2021-08-13 00:58:50|1338.3|1337.1|1338.2|1337|1338.6|1337.4|1338.2|1337|11
1628816340000|2021-08-13 00:59:00|1338.4|1337.2|1339.1|1337.9|1339.1|1337.9|1338.4|1337.2|34
1628816350000|2021-08-13 00:59:10|1339.2|1338|1339.9|1338.7|1339.9|1338.7|1339.1|1337.9|40
1628816380000|2021-08-13 00:59:40|1339.8|1338.6|1339.5|1338.3|1339.8|1338.6|1339.5|1338.3|1
1628816400000|2021-08-13 01:00:00|1339.3|1338.1|1336.9|1335.7|1339.4|1338.2|1336.8|1335.6|80
1628816410000|2021-08-13 01:00:10|1337|1335.8|1337.6|1336.4|1337.6|1336.4|1337|1335.8|15
1628816420000|2021-08-13 01:00:20|1337.7|1336.5|1337.7|1336.5|1338.1|1336.9|1337.4|1336.2|45
1628816430000|2021-08-13 01:00:30|1337.4|1336.2|1337.2|1336|1337.4|1336.2|1337.2|1336|4
1628816440000|2021-08-13 01:00:40|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|3
1628816460000|2021-08-13 01:01:00|||||||||1
1628816470000|2021-08-13 01:01:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|5
1628816500000|2021-08-13 01:01:40|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|3
1628816510000|2021-08-13 01:01:50|1337.1|1335.9|1336.7|1335.5|1337.1|1335.9|1336.7|1335.5|9
1628816520000|2021-08-13 01:02:00|1336.8|1335.6|1336.4|1335.2|1336.8|1335.6|1336.4|1335.2|3
1628816530000|2021-08-13 01:02:10|1336.1|1334.9|1335.6|1334.4|1336.1|1334.9|1335.6|1334.4|8
1628816540000|2021-08-13 01:02:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|12
1628816550000|2021-08-13 01:02:30|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|5
1628816570000|2021-08-13 01:02:50|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|0
1628816580000|2021-08-13 01:03:00|1335.7|1334.5|1335.3|1334.1|1335.7|1334.5|1335.3|1334.1|7
1628816590000|2021-08-13 01:03:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1
1628816600000|2021-08-13 01:03:20|1335.6|1334.4|1335.3|1334.1|1335.6|1334.4|1335.3|1334.1|0
1628816610000|2021-08-13 01:03:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|8
1628816620000|2021-08-13 01:03:40|1335.6|1334.4|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|6
1628816640000|2021-08-13 01:04:00|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|2
1628816660000|2021-08-13 01:04:20|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|2
1628816670000|2021-08-13 01:04:30|||||||||2
1628816690000|2021-08-13 01:04:50|||||||||1
1628816710000|2021-08-13 01:05:10|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|0
1628816720000|2021-08-13 01:05:20|1335.4|1334.2|1335.7|1334.5|1335.8|1334.6|1335.4|1334.2|3
1628816730000|2021-08-13 01:05:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|0
1628816760000|2021-08-13 01:06:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1628816770000|2021-08-13 01:06:10|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|0
1628816780000|2021-08-13 01:06:20|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|0
1628816790000|2021-08-13 01:06:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|5
1628816820000|2021-08-13 01:07:00|1335.7|1334.5|1335.5|1334.3|1335.8|1334.6|1335.5|1334.3|6
1628816830000|2021-08-13 01:07:10|||||||||3
1628816860000|2021-08-13 01:07:40|1335.4|1334.2|1335.1|1333.9|1335.4|1334.2|1335.1|1333.9|5
1628816870000|2021-08-13 01:07:50|||||||||6
1628816880000|2021-08-13 01:08:00|1335|1333.8|1334.8|1333.6|1335|1333.8|1334.8|1333.6|16
1628816890000|2021-08-13 01:08:10|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.5|1333.3|16
1628816900000|2021-08-13 01:08:20|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.5|1333.3|8
1628816910000|2021-08-13 01:08:30|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|7
1628816920000|2021-08-13 01:08:40|1334.8|1333.6|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|8
1628816930000|2021-08-13 01:08:50|1334.9|1333.7|1334.6|1333.4|1334.9|1333.7|1334.6|1333.4|4
1628816940000|2021-08-13 01:09:00|1334.7|1333.5|1334.7|1333.5|1334.8|1333.6|1334.5|1333.3|6
1628816950000|2021-08-13 01:09:10|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.7|1333.5|2
1628817000000|2021-08-13 01:10:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|3
1628817010000|2021-08-13 01:10:10|1335.3|1334.1|1335|1333.8|1335.3|1334.1|1334.8|1333.6|3
1628817030000|2021-08-13 01:10:30|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|0
1628817040000|2021-08-13 01:10:40|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|0
1628817060000|2021-08-13 01:11:00|1335.3|1334.1|1335.7|1334.5|1336|1334.8|1335.3|1334.1|19
1628817070000|2021-08-13 01:11:10|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|1
1628817080000|2021-08-13 01:11:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628817090000|2021-08-13 01:11:30|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.2|1334|6
1628817100000|2021-08-13 01:11:40|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|1
1628817110000|2021-08-13 01:11:50|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.4|1334.2|0
1628817120000|2021-08-13 01:12:00|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|0
1628817130000|2021-08-13 01:12:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|1
1628817140000|2021-08-13 01:12:20|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|0
1628817160000|2021-08-13 01:12:40|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|2
1628817170000|2021-08-13 01:12:50|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|0
1628817180000|2021-08-13 01:13:00|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|3
1628817190000|2021-08-13 01:13:10|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|10
1628817200000|2021-08-13 01:13:20|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.2|1334|0
1628817210000|2021-08-13 01:13:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.1|1333.9|1
1628817260000|2021-08-13 01:14:20|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|6
1628817280000|2021-08-13 01:14:40|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|3
1628817290000|2021-08-13 01:14:50|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|3
1628817300000|2021-08-13 01:15:00|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|0
1628817310000|2021-08-13 01:15:10|1335.3|1334.1|1335.5|1334.3|1335.6|1334.4|1335.3|1334.1|1
1628817320000|2021-08-13 01:15:20|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1628817330000|2021-08-13 01:15:30|1335.6|1334.4|1336|1334.8|1336|1334.8|1335.5|1334.3|1
1628817370000|2021-08-13 01:16:10|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|1
1628817380000|2021-08-13 01:16:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|9
1628817390000|2021-08-13 01:16:30|1336.1|1334.9|1336|1334.8|1336.3|1335.1|1335.9|1334.7|12
1628817420000|2021-08-13 01:17:00|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.8|1334.6|0
1628817430000|2021-08-13 01:17:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1628817450000|2021-08-13 01:17:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1
1628817460000|2021-08-13 01:17:40|1336|1334.8|1336|1334.8|1336|1334.8|1335.9|1334.7|1
1628817470000|2021-08-13 01:17:50|||||||||2
1628817480000|2021-08-13 01:18:00|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|0
1628817490000|2021-08-13 01:18:10|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|5
1628817510000|2021-08-13 01:18:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|3
1628817520000|2021-08-13 01:18:40|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.8|1334.6|1
1628817530000|2021-08-13 01:18:50|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1628817540000|2021-08-13 01:19:00|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.8|1334.6|12
1628817550000|2021-08-13 01:19:10|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|2
1628817560000|2021-08-13 01:19:20|1336|1334.8|1336|1334.8|1336|1334.8|1335.8|1334.6|1
1628817570000|2021-08-13 01:19:30|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.8|1334.6|1
1628817590000|2021-08-13 01:19:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628817600000|2021-08-13 01:20:00|1336|1334.8|1336.2|1335|1336.4|1335.2|1336|1334.8|2
1628817610000|2021-08-13 01:20:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628817650000|2021-08-13 01:20:50|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|2
1628817670000|2021-08-13 01:21:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1628817680000|2021-08-13 01:21:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.1|1334.9|3
1628817690000|2021-08-13 01:21:30|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|0
1628817720000|2021-08-13 01:22:00|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|4
1628817730000|2021-08-13 01:22:10|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|3
1628817740000|2021-08-13 01:22:20|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1628817750000|2021-08-13 01:22:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628817760000|2021-08-13 01:22:40|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|1
1628817780000|2021-08-13 01:23:00|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|1
1628817790000|2021-08-13 01:23:10|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|0
1628817800000|2021-08-13 01:23:20|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.8|1334.6|0
1628817810000|2021-08-13 01:23:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1628817820000|2021-08-13 01:23:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|4
1628817840000|2021-08-13 01:24:00|1335.8|1334.6|1335.7|1334.5|1335.9|1334.7|1335.6|1334.4|3
1628817880000|2021-08-13 01:24:40|1335.6|1334.4|1335.4|1334.2|1335.6|1334.4|1335.4|1334.2|4
1628817900000|2021-08-13 01:25:00|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|1
1628817920000|2021-08-13 01:25:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1628817930000|2021-08-13 01:25:30|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|0
1628817940000|2021-08-13 01:25:40|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|1
1628817950000|2021-08-13 01:25:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|2
1628817970000|2021-08-13 01:26:10|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|1
1628818010000|2021-08-13 01:26:50|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1628818030000|2021-08-13 01:27:10|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|5
1628818040000|2021-08-13 01:27:20|1335.9|1334.7|1336.2|1335|1336.2|1335|1335.9|1334.7|2
1628818060000|2021-08-13 01:27:40|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|1
1628818080000|2021-08-13 01:28:00|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1628818090000|2021-08-13 01:28:10|1336|1334.8|1336|1334.8|1336|1334.8|1335.9|1334.7|0
1628818150000|2021-08-13 01:29:10|||||||||1
1628818180000|2021-08-13 01:29:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336|1334.8|6
1628818200000|2021-08-13 01:30:00|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.6|1334.4|23
1628818210000|2021-08-13 01:30:10|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|0
1628818220000|2021-08-13 01:30:20|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1628818230000|2021-08-13 01:30:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1
1628818240000|2021-08-13 01:30:40|1335.7|1334.5|1336|1334.8|1336|1334.8|1335.7|1334.5|4
1628818250000|2021-08-13 01:30:50|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|0
1628818260000|2021-08-13 01:31:00|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|3
1628818280000|2021-08-13 01:31:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628818310000|2021-08-13 01:31:50|||||||||1
1628818330000|2021-08-13 01:32:10|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|8
1628818340000|2021-08-13 01:32:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628818350000|2021-08-13 01:32:30|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|4
1628818420000|2021-08-13 01:33:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|3
1628818430000|2021-08-13 01:33:50|1336.2|1335|1336.2|1335|1336.3|1335.1|1336.1|1334.9|5
1628818450000|2021-08-13 01:34:10|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|0
1628818460000|2021-08-13 01:34:20|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|0
1628818470000|2021-08-13 01:34:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|7
1628818490000|2021-08-13 01:34:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1
1628818500000|2021-08-13 01:35:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|1
1628818510000|2021-08-13 01:35:10|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|2
1628818570000|2021-08-13 01:36:10|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|0
1628818620000|2021-08-13 01:37:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|2
1628818630000|2021-08-13 01:37:10|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|3
1628818670000|2021-08-13 01:37:50|||||||||2
1628818680000|2021-08-13 01:38:00|||||||||2
1628818700000|2021-08-13 01:38:20|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|3
1628818750000|2021-08-13 01:39:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1628818760000|2021-08-13 01:39:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628818790000|2021-08-13 01:39:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1628818820000|2021-08-13 01:40:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628818830000|2021-08-13 01:40:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1
1628818850000|2021-08-13 01:40:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628818860000|2021-08-13 01:41:00|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628818870000|2021-08-13 01:41:10|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|6
1628818890000|2021-08-13 01:41:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628818910000|2021-08-13 01:41:50|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|0
1628818920000|2021-08-13 01:42:00|1336.5|1335.3|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|3
1628818930000|2021-08-13 01:42:10|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|0
1628818980000|2021-08-13 01:43:00|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|1
1628819000000|2021-08-13 01:43:20|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|1
1628819020000|2021-08-13 01:43:40|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|4
1628819040000|2021-08-13 01:44:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628819070000|2021-08-13 01:44:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1628819080000|2021-08-13 01:44:40|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|0
1628819100000|2021-08-13 01:45:00|||||||||1
1628819140000|2021-08-13 01:45:40|||||||||1
1628819150000|2021-08-13 01:45:50|||||||||1
1628819170000|2021-08-13 01:46:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|9
1628819270000|2021-08-13 01:47:50|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|2
1628819280000|2021-08-13 01:48:00|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|1
1628819290000|2021-08-13 01:48:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1628819320000|2021-08-13 01:48:40|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1628819330000|2021-08-13 01:48:50|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.3|1335.1|3
1628819340000|2021-08-13 01:49:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628819360000|2021-08-13 01:49:20|1336.6|1335.4|1336.9|1335.7|1337.1|1335.9|1336.5|1335.3|4
1628819390000|2021-08-13 01:49:50|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1628819420000|2021-08-13 01:50:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|2
1628819430000|2021-08-13 01:50:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|3
1628819440000|2021-08-13 01:50:40|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|1
1628819460000|2021-08-13 01:51:00|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|32
1628819470000|2021-08-13 01:51:10|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|3
1628819490000|2021-08-13 01:51:30|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|5
1628819500000|2021-08-13 01:51:40|||||||||1
1628819520000|2021-08-13 01:52:00|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|1
1628819530000|2021-08-13 01:52:10|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1
1628819540000|2021-08-13 01:52:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|0
1628819560000|2021-08-13 01:52:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628819570000|2021-08-13 01:52:50|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|3
1628819590000|2021-08-13 01:53:10|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|25
1628819600000|2021-08-13 01:53:20|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1628819610000|2021-08-13 01:53:30|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|0
1628819640000|2021-08-13 01:54:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628819650000|2021-08-13 01:54:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|2
1628819660000|2021-08-13 01:54:20|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|0
1628819670000|2021-08-13 01:54:30|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|0
1628819700000|2021-08-13 01:55:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628819710000|2021-08-13 01:55:10|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|0
1628819720000|2021-08-13 01:55:20|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|2
1628819730000|2021-08-13 01:55:30|1336.4|1335.2|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|0
1628819740000|2021-08-13 01:55:40|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1628819750000|2021-08-13 01:55:50|1336.4|1335.2|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|5
1628819760000|2021-08-13 01:56:00|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|6
1628819810000|2021-08-13 01:56:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628819820000|2021-08-13 01:57:00|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|1
1628819830000|2021-08-13 01:57:10|||||||||1
1628819840000|2021-08-13 01:57:20|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1628819880000|2021-08-13 01:58:00|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|1
1628819890000|2021-08-13 01:58:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628819900000|2021-08-13 01:58:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|2
1628819920000|2021-08-13 01:58:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1628819930000|2021-08-13 01:58:50|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|0
1628820020000|2021-08-13 02:00:20|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|3
1628820040000|2021-08-13 02:00:40|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1628820050000|2021-08-13 02:00:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628820060000|2021-08-13 02:01:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1628820070000|2021-08-13 02:01:10|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1628820090000|2021-08-13 02:01:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1628820110000|2021-08-13 02:01:50|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1628820120000|2021-08-13 02:02:00|||||||||3
1628820160000|2021-08-13 02:02:40|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|5
1628820170000|2021-08-13 02:02:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|2
1628820180000|2021-08-13 02:03:00|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|0
1628820210000|2021-08-13 02:03:30|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|0
1628820230000|2021-08-13 02:03:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1
1628820240000|2021-08-13 02:04:00|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|9
1628820250000|2021-08-13 02:04:10|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|1
1628820270000|2021-08-13 02:04:30|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|4
1628820280000|2021-08-13 02:04:40|1336.5|1335.3|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|2
1628820300000|2021-08-13 02:05:00|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|1
1628820330000|2021-08-13 02:05:30|1336.4|1335.2|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|7
1628820340000|2021-08-13 02:05:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|0
1628820360000|2021-08-13 02:06:00|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|5
1628820370000|2021-08-13 02:06:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1628820390000|2021-08-13 02:06:30|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|5
1628820400000|2021-08-13 02:06:40|1336.5|1335.3|1337.5|1336.3|1337.5|1336.3|1336.4|1335.2|14
1628820410000|2021-08-13 02:06:50|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|2
1628820420000|2021-08-13 02:07:00|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|3
1628820430000|2021-08-13 02:07:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1628820440000|2021-08-13 02:07:20|||||||||1
1628820450000|2021-08-13 02:07:30|1337.3|1336.1|1337.6|1336.4|1337.6|1336.4|1337.3|1336.1|10
1628820470000|2021-08-13 02:07:50|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|0
1628820500000|2021-08-13 02:08:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|3
1628820530000|2021-08-13 02:08:50|||||||||1
1628820540000|2021-08-13 02:09:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|15
1628820550000|2021-08-13 02:09:10|||||||||1
1628820570000|2021-08-13 02:09:30|||||||||6
1628820580000|2021-08-13 02:09:40|||||||||6
1628820590000|2021-08-13 02:09:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1
1628820600000|2021-08-13 02:10:00|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|1
1628820630000|2021-08-13 02:10:30|||||||||1
1628820650000|2021-08-13 02:10:50|||||||||1
1628820660000|2021-08-13 02:11:00|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.2|1336|6
1628820670000|2021-08-13 02:11:10|1337.2|1336|1337.3|1336.1|1337.4|1336.2|1337.2|1336|2
1628820690000|2021-08-13 02:11:30|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|3
1628820710000|2021-08-13 02:11:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1628820720000|2021-08-13 02:12:00|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|7
1628820750000|2021-08-13 02:12:30|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|1
1628820780000|2021-08-13 02:13:00|||||||||1
1628820790000|2021-08-13 02:13:10|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|4
1628820820000|2021-08-13 02:13:40|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|0
1628820830000|2021-08-13 02:13:50|||||||||1
1628820840000|2021-08-13 02:14:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|3
1628820860000|2021-08-13 02:14:20|1337.9|1336.7|1339.3|1338.1|1339.3|1338.1|1337.9|1336.7|14
1628820870000|2021-08-13 02:14:30|1339.4|1338.2|1338.9|1337.7|1339.4|1338.2|1338.9|1337.7|6
1628820880000|2021-08-13 02:14:40|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|0
1628820890000|2021-08-13 02:14:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|3
1628820900000|2021-08-13 02:15:00|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|2
1628820910000|2021-08-13 02:15:10|1338.7|1337.5|1338.6|1337.4|1338.9|1337.7|1338.6|1337.4|14
1628820960000|2021-08-13 02:16:00|||||||||3
1628820990000|2021-08-13 02:16:30|||||||||1
1628821020000|2021-08-13 02:17:00|||||||||1
1628821040000|2021-08-13 02:17:20|||||||||2
1628821060000|2021-08-13 02:17:40|||||||||1
1628821070000|2021-08-13 02:17:50|||||||||1
1628821080000|2021-08-13 02:18:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|7
1628821110000|2021-08-13 02:18:30|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.2|1337|7
1628821140000|2021-08-13 02:19:00|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|1
1628821170000|2021-08-13 02:19:30|1338.2|1337|1338.6|1337.4|1338.6|1337.4|1338.2|1337|6
1628821190000|2021-08-13 02:19:50|||||||||1
1628821200000|2021-08-13 02:20:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|5
1628821230000|2021-08-13 02:20:30|||||||||2
1628821250000|2021-08-13 02:20:50|||||||||1
1628821260000|2021-08-13 02:21:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|4
1628821270000|2021-08-13 02:21:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1628821290000|2021-08-13 02:21:30|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|1
1628821320000|2021-08-13 02:22:00|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|1
1628821370000|2021-08-13 02:22:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|3
1628821380000|2021-08-13 02:23:00|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|0
1628821410000|2021-08-13 02:23:30|1338.5|1337.3|1338.3|1337.1|1338.6|1337.4|1338.3|1337.1|2
1628821420000|2021-08-13 02:23:40|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|1
1628821470000|2021-08-13 02:24:30|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|2
1628821490000|2021-08-13 02:24:50|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|1
1628821500000|2021-08-13 02:25:00|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|1
1628821620000|2021-08-13 02:27:00|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|2
1628821640000|2021-08-13 02:27:20|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628821680000|2021-08-13 02:28:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|2
1628821730000|2021-08-13 02:28:50|||||||||3
1628821740000|2021-08-13 02:29:00|||||||||1
1628821750000|2021-08-13 02:29:10|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|4
1628821760000|2021-08-13 02:29:20|||||||||1
1628821790000|2021-08-13 02:29:50|||||||||1
1628821800000|2021-08-13 02:30:00|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1337.9|1336.7|6
1628821810000|2021-08-13 02:30:10|1338.1|1336.9|1338.3|1337.1|1338.4|1337.2|1338.1|1336.9|2
1628821820000|2021-08-13 02:30:20|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|0
1628821830000|2021-08-13 02:30:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1
1628821840000|2021-08-13 02:30:40|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|1
1628821850000|2021-08-13 02:30:50|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|1
1628821860000|2021-08-13 02:31:00|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|1
1628821870000|2021-08-13 02:31:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|2
1628821920000|2021-08-13 02:32:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628821930000|2021-08-13 02:32:10|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.7|1336.5|2
1628821940000|2021-08-13 02:32:20|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1628821950000|2021-08-13 02:32:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|0
1628821980000|2021-08-13 02:33:00|1337.8|1336.6|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|2
1628822000000|2021-08-13 02:33:20|||||||||1
1628822010000|2021-08-13 02:33:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1628822040000|2021-08-13 02:34:00|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.6|1336.4|0
1628822050000|2021-08-13 02:34:10|1337.7|1336.5|1337.6|1336.4|1337.8|1336.6|1337.6|1336.4|1
1628822060000|2021-08-13 02:34:20|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|1
1628822070000|2021-08-13 02:34:30|1337.7|1336.5|1338.3|1337.1|1338.3|1337.1|1337.7|1336.5|4
1628822100000|2021-08-13 02:35:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1628822110000|2021-08-13 02:35:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628822130000|2021-08-13 02:35:30|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|0
1628822140000|2021-08-13 02:35:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1628822160000|2021-08-13 02:36:00|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|1
1628822170000|2021-08-13 02:36:10|1338.4|1337.2|1339|1337.8|1339|1337.8|1338.4|1337.2|6
1628822190000|2021-08-13 02:36:30|1338.9|1337.7|1338.4|1337.2|1338.9|1337.7|1338.4|1337.2|9
1628822200000|2021-08-13 02:36:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1628822220000|2021-08-13 02:37:00|1338.4|1337.2|1338.8|1337.6|1339|1337.8|1338.4|1337.2|3
1628822240000|2021-08-13 02:37:20|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|0
1628822260000|2021-08-13 02:37:40|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|12
1628822270000|2021-08-13 02:37:50|||||||||1
1628822280000|2021-08-13 02:38:00|||||||||1
1628822290000|2021-08-13 02:38:10|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|5
1628822320000|2021-08-13 02:38:40|||||||||5
1628822340000|2021-08-13 02:39:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|1
1628822360000|2021-08-13 02:39:20|||||||||5
1628822370000|2021-08-13 02:39:30|||||||||1
1628822380000|2021-08-13 02:39:40|1339.3|1338.1|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|2
1628822390000|2021-08-13 02:39:50|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|2
1628822400000|2021-08-13 02:40:00|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|4
1628822420000|2021-08-13 02:40:20|1338.9|1337.7|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|1
1628822440000|2021-08-13 02:40:40|||||||||1
1628822470000|2021-08-13 02:41:10|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|7
1628822480000|2021-08-13 02:41:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|2
1628822500000|2021-08-13 02:41:40|||||||||3
1628822530000|2021-08-13 02:42:10|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|0
1628822570000|2021-08-13 02:42:50|||||||||4
1628822580000|2021-08-13 02:43:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|5
1628822590000|2021-08-13 02:43:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1628822600000|2021-08-13 02:43:20|1339.1|1337.9|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|2
1628822620000|2021-08-13 02:43:40|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|7
1628822640000|2021-08-13 02:44:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|7
1628822660000|2021-08-13 02:44:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1
1628822680000|2021-08-13 02:44:40|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.1|1337.9|7
1628822710000|2021-08-13 02:45:10|1338.9|1337.7|1338.9|1337.7|1339.2|1338|1338.9|1337.7|7
1628822720000|2021-08-13 02:45:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628822730000|2021-08-13 02:45:30|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|1
1628822740000|2021-08-13 02:45:40|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|0
1628822750000|2021-08-13 02:45:50|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.2|1338|1
1628822760000|2021-08-13 02:46:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|30
1628822780000|2021-08-13 02:46:20|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|47
1628822810000|2021-08-13 02:46:50|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1628822820000|2021-08-13 02:47:00|1339.2|1338|1338.7|1337.5|1339.2|1338|1338.7|1337.5|29
1628822830000|2021-08-13 02:47:10|1338.6|1337.4|1338.9|1337.7|1338.9|1337.7|1338.6|1337.4|9
1628822840000|2021-08-13 02:47:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.1|1337.9|5
1628822870000|2021-08-13 02:47:50|1339.1|1337.9|1339.4|1338.2|1339.4|1338.2|1339.1|1337.9|53
1628822880000|2021-08-13 02:48:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1628822930000|2021-08-13 02:48:50|||||||||2
1628822940000|2021-08-13 02:49:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1628822950000|2021-08-13 02:49:10|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|3
1628822960000|2021-08-13 02:49:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1628822970000|2021-08-13 02:49:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1628823000000|2021-08-13 02:50:00|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|5
1628823010000|2021-08-13 02:50:10|||||||||1
1628823050000|2021-08-13 02:50:50|||||||||2
1628823070000|2021-08-13 02:51:10|||||||||9
1628823080000|2021-08-13 02:51:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|5
1628823090000|2021-08-13 02:51:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|14
1628823100000|2021-08-13 02:51:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|5
1628823120000|2021-08-13 02:52:00|||||||||6
1628823190000|2021-08-13 02:53:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|6
1628823200000|2021-08-13 02:53:20|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|5
1628823220000|2021-08-13 02:53:40|1339.1|1337.9|1338.5|1337.3|1339.1|1337.9|1338.5|1337.3|1
1628823240000|2021-08-13 02:54:00|||||||||11
1628823260000|2021-08-13 02:54:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|5
1628823270000|2021-08-13 02:54:30|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|3
1628823280000|2021-08-13 02:54:40|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|0
1628823300000|2021-08-13 02:55:00|||||||||28
1628823310000|2021-08-13 02:55:10|||||||||1
1628823330000|2021-08-13 02:55:30|||||||||5
1628823350000|2021-08-13 02:55:50|||||||||1
1628823370000|2021-08-13 02:56:10|||||||||1
1628823410000|2021-08-13 02:56:50|||||||||1
1628823420000|2021-08-13 02:57:00|||||||||1
1628823440000|2021-08-13 02:57:20|||||||||1
1628823470000|2021-08-13 02:57:50|||||||||1
1628823480000|2021-08-13 02:58:00|||||||||1
1628823490000|2021-08-13 02:58:10|||||||||1
1628823530000|2021-08-13 02:58:50|||||||||3
1628823540000|2021-08-13 02:59:00|||||||||4
1628823550000|2021-08-13 02:59:10|||||||||20
1628823560000|2021-08-13 02:59:20|||||||||17
1628823570000|2021-08-13 02:59:30|||||||||18
1628823580000|2021-08-13 02:59:40|||||||||14
1628823590000|2021-08-13 02:59:50|||||||||6
1628823600000|2021-08-13 03:00:00|||||||||4
1628823610000|2021-08-13 03:00:10|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|12
1628823620000|2021-08-13 03:00:20|||||||||1
1628823630000|2021-08-13 03:00:30|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|0
1628823670000|2021-08-13 03:01:10|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|2
1628823690000|2021-08-13 03:01:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|4
1628823710000|2021-08-13 03:01:50|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|3
1628823720000|2021-08-13 03:02:00|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|8
1628823730000|2021-08-13 03:02:10|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|1
1628823740000|2021-08-13 03:02:20|1338.7|1337.5|1339|1337.8|1339|1337.8|1338.7|1337.5|0
1628823750000|2021-08-13 03:02:30|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|0
1628823770000|2021-08-13 03:02:50|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|0
1628823780000|2021-08-13 03:03:00|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|3
1628823800000|2021-08-13 03:03:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1628823810000|2021-08-13 03:03:30|||||||||5
1628823820000|2021-08-13 03:03:40|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|1
1628823840000|2021-08-13 03:04:00|||||||||3
1628823850000|2021-08-13 03:04:10|||||||||6
1628823870000|2021-08-13 03:04:30|||||||||2
1628823880000|2021-08-13 03:04:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|4
1628823890000|2021-08-13 03:04:50|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|2
1628823900000|2021-08-13 03:05:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1
1628823950000|2021-08-13 03:05:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|3
1628823980000|2021-08-13 03:06:20|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1628823990000|2021-08-13 03:06:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|9
1628824020000|2021-08-13 03:07:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|12
1628824030000|2021-08-13 03:07:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1628824040000|2021-08-13 03:07:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1628824050000|2021-08-13 03:07:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|11
1628824070000|2021-08-13 03:07:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|2
1628824080000|2021-08-13 03:08:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|3
1628824090000|2021-08-13 03:08:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|3
1628824110000|2021-08-13 03:08:30|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628824140000|2021-08-13 03:09:00|1340.2|1339|1340|1338.8|1340.2|1339|1340|1338.8|5
1628824150000|2021-08-13 03:09:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|5
1628824180000|2021-08-13 03:09:40|||||||||1
1628824190000|2021-08-13 03:09:50|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|4
1628824200000|2021-08-13 03:10:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|2
1628824230000|2021-08-13 03:10:30|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.3|1339.1|5
1628824240000|2021-08-13 03:10:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|2
1628824250000|2021-08-13 03:10:50|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|0
1628824270000|2021-08-13 03:11:10|||||||||1
1628824280000|2021-08-13 03:11:20|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|1
1628824300000|2021-08-13 03:11:40|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|3
1628824310000|2021-08-13 03:11:50|1340.2|1339|1340|1338.8|1340.2|1339|1340|1338.8|4
1628824320000|2021-08-13 03:12:00|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|5
1628824360000|2021-08-13 03:12:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|2
1628824380000|2021-08-13 03:13:00|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|3
1628824390000|2021-08-13 03:13:10|||||||||1
1628824440000|2021-08-13 03:14:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|3
1628824470000|2021-08-13 03:14:30|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|1
1628824480000|2021-08-13 03:14:40|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|4
1628824490000|2021-08-13 03:14:50|||||||||1
1628824520000|2021-08-13 03:15:20|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628824550000|2021-08-13 03:15:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628824570000|2021-08-13 03:16:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628824590000|2021-08-13 03:16:30|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|2
1628824600000|2021-08-13 03:16:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|1
1628824610000|2021-08-13 03:16:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|2
1628824630000|2021-08-13 03:17:10|1339.8|1338.6|1339.4|1338.2|1339.8|1338.6|1339.4|1338.2|13
1628824640000|2021-08-13 03:17:20|1339.9|1338.7|1339.9|1338.7|1340|1338.8|1339.9|1338.7|9
1628824680000|2021-08-13 03:18:00|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|2
1628824690000|2021-08-13 03:18:10|1339.7|1338.5|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|3
1628824700000|2021-08-13 03:18:20|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|1
1628824730000|2021-08-13 03:18:50|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|4
1628824760000|2021-08-13 03:19:20|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|6
1628824800000|2021-08-13 03:20:00|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1628824860000|2021-08-13 03:21:00|||||||||1
1628824880000|2021-08-13 03:21:20|1339.2|1338|1339.3|1338.1|1339.3|1338.1|1339.2|1338|5
1628824900000|2021-08-13 03:21:40|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.4|1338.2|11
1628824930000|2021-08-13 03:22:10|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|0
1628824950000|2021-08-13 03:22:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|3
1628824960000|2021-08-13 03:22:40|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|0
1628824990000|2021-08-13 03:23:10|1339.6|1338.4|1339.7|1338.5|1339.8|1338.6|1339.6|1338.4|6
1628825030000|2021-08-13 03:23:50|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|8
1628825040000|2021-08-13 03:24:00|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|0
1628825060000|2021-08-13 03:24:20|||||||||1
1628825070000|2021-08-13 03:24:30|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|3
1628825090000|2021-08-13 03:24:50|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|0
1628825100000|2021-08-13 03:25:00|||||||||8
1628825110000|2021-08-13 03:25:10|1339.6|1338.4|1339.7|1338.5|1339.8|1338.6|1339.6|1338.4|6
1628825140000|2021-08-13 03:25:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628825160000|2021-08-13 03:26:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|2
1628825180000|2021-08-13 03:26:20|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.8|1338.6|4
1628825190000|2021-08-13 03:26:30|1339.9|1338.7|1339.9|1338.7|1340|1338.8|1339.9|1338.7|0
1628825200000|2021-08-13 03:26:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628825220000|2021-08-13 03:27:00|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|6
1628825260000|2021-08-13 03:27:40|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1628825280000|2021-08-13 03:28:00|||||||||1
1628825330000|2021-08-13 03:28:50|||||||||1
1628825340000|2021-08-13 03:29:00|||||||||2
1628825370000|2021-08-13 03:29:30|||||||||1
1628825380000|2021-08-13 03:29:40|||||||||2
1628825390000|2021-08-13 03:29:50|||||||||1
1628825450000|2021-08-13 03:30:50|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|5
1628825460000|2021-08-13 03:31:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628825470000|2021-08-13 03:31:10|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|3
1628825500000|2021-08-13 03:31:40|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|0
1628825530000|2021-08-13 03:32:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628825540000|2021-08-13 03:32:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628825550000|2021-08-13 03:32:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628825570000|2021-08-13 03:32:50|||||||||1
1628825580000|2021-08-13 03:33:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628825590000|2021-08-13 03:33:10|||||||||1
1628825600000|2021-08-13 03:33:20|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|0
1628825630000|2021-08-13 03:33:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628825670000|2021-08-13 03:34:30|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|5
1628825680000|2021-08-13 03:34:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628825750000|2021-08-13 03:35:50|||||||||1
1628825810000|2021-08-13 03:36:50|1339.8|1338.6|1339.9|1338.7|1340|1338.8|1339.8|1338.6|21
1628825880000|2021-08-13 03:38:00|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|2
1628825890000|2021-08-13 03:38:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|2
1628825900000|2021-08-13 03:38:20|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|2
1628825940000|2021-08-13 03:39:00|||||||||1
1628826000000|2021-08-13 03:40:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|3
1628826030000|2021-08-13 03:40:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628826040000|2021-08-13 03:40:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|2
1628826060000|2021-08-13 03:41:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|1
1628826120000|2021-08-13 03:42:00|||||||||1
1628826130000|2021-08-13 03:42:10|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.8|1338.6|2
1628826260000|2021-08-13 03:44:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|2
1628826270000|2021-08-13 03:44:30|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628826300000|2021-08-13 03:45:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|6
1628826420000|2021-08-13 03:47:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1628826440000|2021-08-13 03:47:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628826450000|2021-08-13 03:47:30|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|2
1628826470000|2021-08-13 03:47:50|||||||||1
1628826590000|2021-08-13 03:49:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628826610000|2021-08-13 03:50:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628826650000|2021-08-13 03:50:50|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|0
1628826720000|2021-08-13 03:52:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|8
1628826770000|2021-08-13 03:52:50|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|0
1628826820000|2021-08-13 03:53:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1628826830000|2021-08-13 03:53:50|||||||||1
1628826840000|2021-08-13 03:54:00|||||||||1
1628826860000|2021-08-13 03:54:20|||||||||2
1628826920000|2021-08-13 03:55:20|||||||||1
1628827200000|2021-08-13 04:00:00|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|0
1628827270000|2021-08-13 04:01:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|3
1628827310000|2021-08-13 04:01:50|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628827320000|2021-08-13 04:02:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628827330000|2021-08-13 04:02:10|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|0
1628827370000|2021-08-13 04:02:50|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|3
1628827410000|2021-08-13 04:03:30|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628827420000|2021-08-13 04:03:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1
1628827450000|2021-08-13 04:04:10|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|6
1628827480000|2021-08-13 04:04:40|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|1
1628827500000|2021-08-13 04:05:00|||||||||2
1628827560000|2021-08-13 04:06:00|||||||||1
1628827600000|2021-08-13 04:06:40|||||||||2
1628827630000|2021-08-13 04:07:10|||||||||1
1628827650000|2021-08-13 04:07:30|1340.8|1339.6|1340.6|1339.4|1340.8|1339.6|1340.6|1339.4|1
1628827660000|2021-08-13 04:07:40|1340.5|1339.3|1340.6|1339.4|1340.7|1339.5|1340.5|1339.3|3
1628827670000|2021-08-13 04:07:50|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|7
1628827700000|2021-08-13 04:08:20|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628827710000|2021-08-13 04:08:30|||||||||1
1628827720000|2021-08-13 04:08:40|||||||||1
1628827730000|2021-08-13 04:08:50|||||||||1
1628827810000|2021-08-13 04:10:10|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|8
1628827900000|2021-08-13 04:11:40|1340.7|1339.5|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|2
1628827920000|2021-08-13 04:12:00|||||||||4
1628827960000|2021-08-13 04:12:40|||||||||5
1628828000000|2021-08-13 04:13:20|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|11
1628828010000|2021-08-13 04:13:30|||||||||1
1628828030000|2021-08-13 04:13:50|||||||||2
1628828100000|2021-08-13 04:15:00|||||||||1
1628828110000|2021-08-13 04:15:10|||||||||3
1628828150000|2021-08-13 04:15:50|||||||||1
1628828320000|2021-08-13 04:18:40|||||||||1
1628828340000|2021-08-13 04:19:00|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|1
1628828350000|2021-08-13 04:19:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|27
1628828390000|2021-08-13 04:19:50|||||||||1
1628828450000|2021-08-13 04:20:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|4
1628828460000|2021-08-13 04:21:00|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|1
1628828470000|2021-08-13 04:21:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628828500000|2021-08-13 04:21:40|||||||||1
1628828550000|2021-08-13 04:22:30|||||||||1
1628828640000|2021-08-13 04:24:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1
1628828900000|2021-08-13 04:28:20|1340.5|1339.3|1340.7|1339.5|1340.9|1339.7|1340.5|1339.3|6
1628828920000|2021-08-13 04:28:40|||||||||1
1628829020000|2021-08-13 04:30:20|1340.6|1339.4|1340|1338.8|1340.6|1339.4|1340|1338.8|6
1628829030000|2021-08-13 04:30:30|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.5|1338.3|36
1628829050000|2021-08-13 04:30:50|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|2
1628829060000|2021-08-13 04:31:00|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|0
1628829070000|2021-08-13 04:31:10|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628829080000|2021-08-13 04:31:20|||||||||2
1628829200000|2021-08-13 04:33:20|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|1
1628829220000|2021-08-13 04:33:40|||||||||1
1628829280000|2021-08-13 04:34:40|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|5
1628829360000|2021-08-13 04:36:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1
1628829500000|2021-08-13 04:38:20|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|0
1628829530000|2021-08-13 04:38:50|1340|1338.8|1340|1338.8|1340.1|1338.9|1340|1338.8|0
1628829540000|2021-08-13 04:39:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628829570000|2021-08-13 04:39:30|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628829600000|2021-08-13 04:40:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1
1628829610000|2021-08-13 04:40:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628829630000|2021-08-13 04:40:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|4
1628829640000|2021-08-13 04:40:40|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|0
1628829650000|2021-08-13 04:40:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628829660000|2021-08-13 04:41:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628829670000|2021-08-13 04:41:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340|1338.8|4
1628829690000|2021-08-13 04:41:30|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|1
1628829710000|2021-08-13 04:41:50|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|5
1628829730000|2021-08-13 04:42:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|2
1628829740000|2021-08-13 04:42:20|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|3
1628829750000|2021-08-13 04:42:30|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|4
1628829760000|2021-08-13 04:42:40|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|0
1628829770000|2021-08-13 04:42:50|||||||||1
1628829780000|2021-08-13 04:43:00|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|3
1628829790000|2021-08-13 04:43:10|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628829800000|2021-08-13 04:43:20|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|2
1628829830000|2021-08-13 04:43:50|||||||||1
1628829840000|2021-08-13 04:44:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|2
1628829850000|2021-08-13 04:44:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628829990000|2021-08-13 04:46:30|||||||||1
1628830140000|2021-08-13 04:49:00|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|1
1628830180000|2021-08-13 04:49:40|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|1
1628830200000|2021-08-13 04:50:00|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|1
1628830230000|2021-08-13 04:50:30|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|1
1628830240000|2021-08-13 04:50:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628830270000|2021-08-13 04:51:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340|1338.8|0
1628830280000|2021-08-13 04:51:20|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628830290000|2021-08-13 04:51:30|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|0
1628830350000|2021-08-13 04:52:30|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|4
1628830390000|2021-08-13 04:53:10|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628830470000|2021-08-13 04:54:30|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|3
1628830510000|2021-08-13 04:55:10|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|0
1628830610000|2021-08-13 04:56:50|||||||||1
1628830620000|2021-08-13 04:57:00|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|5
1628830640000|2021-08-13 04:57:20|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|4
1628830650000|2021-08-13 04:57:30|||||||||1
1628830660000|2021-08-13 04:57:40|1340.7|1339.5|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|5
1628830680000|2021-08-13 04:58:00|1340.7|1339.5|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|1
1628830690000|2021-08-13 04:58:10|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|1
1628830720000|2021-08-13 04:58:40|||||||||1
1628830740000|2021-08-13 04:59:00|||||||||1
1628830750000|2021-08-13 04:59:10|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|2
1628830800000|2021-08-13 05:00:00|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|3
1628830860000|2021-08-13 05:01:00|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1628830920000|2021-08-13 05:02:00|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|1
1628830940000|2021-08-13 05:02:20|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|0
1628830950000|2021-08-13 05:02:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628831010000|2021-08-13 05:03:30|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628831040000|2021-08-13 05:04:00|1340.1|1338.9|1339.7|1338.5|1340.1|1338.9|1339.7|1338.5|6
1628831070000|2021-08-13 05:04:30|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|1
1628831090000|2021-08-13 05:04:50|1340|1338.8|1340.1|1338.9|1340.2|1339|1340|1338.8|1
1628831100000|2021-08-13 05:05:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628831150000|2021-08-13 05:05:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|2
1628831160000|2021-08-13 05:06:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628831240000|2021-08-13 05:07:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|2
1628831250000|2021-08-13 05:07:30|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.8|1338.6|1
1628831290000|2021-08-13 05:08:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628831320000|2021-08-13 05:08:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628831350000|2021-08-13 05:09:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1
1628831430000|2021-08-13 05:10:30|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|1
1628831470000|2021-08-13 05:11:10|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|1
1628831520000|2021-08-13 05:12:00|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.2|1339|0
1628831530000|2021-08-13 05:12:10|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.2|1339|1
1628831580000|2021-08-13 05:13:00|1340|1338.8|1340.1|1338.9|1340.2|1339|1340|1338.8|4
1628831610000|2021-08-13 05:13:30|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1628831620000|2021-08-13 05:13:40|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|0
1628831640000|2021-08-13 05:14:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628831650000|2021-08-13 05:14:10|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628831690000|2021-08-13 05:14:50|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|2
1628831700000|2021-08-13 05:15:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|2
1628831810000|2021-08-13 05:16:50|||||||||1
1628831820000|2021-08-13 05:17:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628831870000|2021-08-13 05:17:50|||||||||4
1628831880000|2021-08-13 05:18:00|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|2
1628831920000|2021-08-13 05:18:40|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1
1628831950000|2021-08-13 05:19:10|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|1
1628831960000|2021-08-13 05:19:20|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1628831970000|2021-08-13 05:19:30|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|5
1628831980000|2021-08-13 05:19:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|2
1628831990000|2021-08-13 05:19:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628832050000|2021-08-13 05:20:50|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|1
1628832060000|2021-08-13 05:21:00|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|1
1628832130000|2021-08-13 05:22:10|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|1
1628832140000|2021-08-13 05:22:20|||||||||1
1628832200000|2021-08-13 05:23:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628832220000|2021-08-13 05:23:40|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|2
1628832250000|2021-08-13 05:24:10|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|1
1628832370000|2021-08-13 05:26:10|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|5
1628832410000|2021-08-13 05:26:50|1340|1338.8|1340.1|1338.9|1340.1|1338.9|1340|1338.8|2
1628832460000|2021-08-13 05:27:40|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|1
1628832480000|2021-08-13 05:28:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|1
1628832490000|2021-08-13 05:28:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1628832500000|2021-08-13 05:28:20|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|2
1628832540000|2021-08-13 05:29:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|1
1628832600000|2021-08-13 05:30:00|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|11
1628832610000|2021-08-13 05:30:10|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|2
1628832640000|2021-08-13 05:30:40|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|8
1628832680000|2021-08-13 05:31:20|||||||||22
1628832690000|2021-08-13 05:31:30|||||||||2
1628832700000|2021-08-13 05:31:40|||||||||2
1628832710000|2021-08-13 05:31:50|||||||||2
1628832720000|2021-08-13 05:32:00|||||||||1
1628832750000|2021-08-13 05:32:30|||||||||16
1628832780000|2021-08-13 05:33:00|||||||||2
1628832800000|2021-08-13 05:33:20|||||||||37
1628832840000|2021-08-13 05:34:00|||||||||2
1628832850000|2021-08-13 05:34:10|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|1
1628832860000|2021-08-13 05:34:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628832890000|2021-08-13 05:34:50|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628832900000|2021-08-13 05:35:00|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|1
1628832920000|2021-08-13 05:35:20|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|2
1628832960000|2021-08-13 05:36:00|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|4
1628832970000|2021-08-13 05:36:10|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|1
1628832980000|2021-08-13 05:36:20|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|2
1628832990000|2021-08-13 05:36:30|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|2
1628833000000|2021-08-13 05:36:40|1340.3|1339.1|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|0
1628833010000|2021-08-13 05:36:50|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|0
1628833040000|2021-08-13 05:37:20|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|6
1628833060000|2021-08-13 05:37:40|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|1
1628833070000|2021-08-13 05:37:50|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|0
1628833080000|2021-08-13 05:38:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1628833090000|2021-08-13 05:38:10|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|1
1628833110000|2021-08-13 05:38:30|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1628833120000|2021-08-13 05:38:40|||||||||1
1628833140000|2021-08-13 05:39:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1628833150000|2021-08-13 05:39:10|1340.3|1339.1|1340.5|1339.3|1340.5|1339.3|1340.3|1339.1|1
1628833160000|2021-08-13 05:39:20|1340.2|1339|1340.2|1339|1340.3|1339.1|1340.2|1339|1
1628833190000|2021-08-13 05:39:50|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.1|1338.9|3
1628833210000|2021-08-13 05:40:10|1340.1|1338.9|1340.2|1339|1340.2|1339|1340|1338.8|3
1628833220000|2021-08-13 05:40:20|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|0
1628833260000|2021-08-13 05:41:00|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|0
1628833290000|2021-08-13 05:41:30|||||||||1
1628833310000|2021-08-13 05:41:50|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|3
1628833370000|2021-08-13 05:42:50|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|12
1628833380000|2021-08-13 05:43:00|1340.1|1338.9|1340.2|1339|1340.2|1339|1340|1338.8|0
1628833390000|2021-08-13 05:43:10|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|0
1628833400000|2021-08-13 05:43:20|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|3
1628833410000|2021-08-13 05:43:30|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|0
1628833420000|2021-08-13 05:43:40|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|0
1628833470000|2021-08-13 05:44:30|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|2
1628833490000|2021-08-13 05:44:50|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|8
1628833500000|2021-08-13 05:45:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1628833520000|2021-08-13 05:45:20|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|0
1628833530000|2021-08-13 05:45:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|2
1628833540000|2021-08-13 05:45:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1628833550000|2021-08-13 05:45:50|||||||||1
1628833560000|2021-08-13 05:46:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|5
1628833580000|2021-08-13 05:46:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1628833600000|2021-08-13 05:46:40|1340|1338.8|1340.3|1339.1|1340.3|1339.1|1340|1338.8|2
1628833610000|2021-08-13 05:46:50|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.1|1338.9|6
1628833620000|2021-08-13 05:47:00|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|1
1628833680000|2021-08-13 05:48:00|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|2
1628833690000|2021-08-13 05:48:10|||||||||1
1628833720000|2021-08-13 05:48:40|||||||||1
1628833740000|2021-08-13 05:49:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1
1628833750000|2021-08-13 05:49:10|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|3
1628833770000|2021-08-13 05:49:30|||||||||2
1628833810000|2021-08-13 05:50:10|||||||||1
1628833830000|2021-08-13 05:50:30|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|4
1628833840000|2021-08-13 05:50:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1628833850000|2021-08-13 05:50:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|3
1628833860000|2021-08-13 05:51:00|1340.7|1339.5|1340.9|1339.7|1340.9|1339.7|1340.7|1339.5|3
1628833890000|2021-08-13 05:51:30|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|31
1628833900000|2021-08-13 05:51:40|||||||||5
1628833920000|2021-08-13 05:52:00|1340.9|1339.7|1340.9|1339.7|1341|1339.8|1340.9|1339.7|7
1628833980000|2021-08-13 05:53:00|||||||||1
1628834010000|2021-08-13 05:53:30|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|1
1628834020000|2021-08-13 05:53:40|1340.8|1339.6|1340.9|1339.7|1340.9|1339.7|1340.8|1339.6|1
1628834040000|2021-08-13 05:54:00|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|1
1628834060000|2021-08-13 05:54:20|1341.2|1340|1341.5|1340.3|1341.5|1340.3|1341.2|1340|25
1628834070000|2021-08-13 05:54:30|1341.7|1340.5|1341.5|1340.3|1341.7|1340.5|1341.5|1340.3|4
1628834090000|2021-08-13 05:54:50|||||||||1
1628834100000|2021-08-13 05:55:00|1341.2|1340|1341.4|1340.2|1341.5|1340.3|1341.2|1340|9
1628834120000|2021-08-13 05:55:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1
1628834130000|2021-08-13 05:55:30|1341.6|1340.4|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|4
1628834140000|2021-08-13 05:55:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1628834160000|2021-08-13 05:56:00|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|3
1628834210000|2021-08-13 05:56:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|4
1628834220000|2021-08-13 05:57:00|1341.7|1340.5|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|3
1628834230000|2021-08-13 05:57:10|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|1
1628834250000|2021-08-13 05:57:30|||||||||2
1628834260000|2021-08-13 05:57:40|||||||||1
1628834270000|2021-08-13 05:57:50|||||||||2
1628834280000|2021-08-13 05:58:00|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|8
1628834310000|2021-08-13 05:58:30|1342.3|1341.1|1342.2|1341|1342.4|1341.2|1342.2|1341|19
1628834320000|2021-08-13 05:58:40|||||||||1
1628834330000|2021-08-13 05:58:50|1342.3|1341.1|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|0
1628834340000|2021-08-13 05:59:00|1342.5|1341.3|1342.4|1341.2|1342.5|1341.3|1342.3|1341.1|3
1628834350000|2021-08-13 05:59:10|1342.2|1341|1342.1|1340.9|1342.2|1341|1342.1|1340.9|7
1628834360000|2021-08-13 05:59:20|1342.2|1341|1342.2|1341|1342.2|1341|1342.1|1340.9|0
1628834370000|2021-08-13 05:59:30|||||||||3
1628834380000|2021-08-13 05:59:40|1342.1|1340.9|1342|1340.8|1342.2|1341|1341.9|1340.7|30
1628834390000|2021-08-13 05:59:50|1342.1|1340.9|1342.4|1341.2|1342.4|1341.2|1342.1|1340.9|7
1628834400000|2021-08-13 06:00:00|1342.2|1341|1342.7|1341.5|1342.7|1341.5|1342.2|1341|30
1628834410000|2021-08-13 06:00:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|21
1628834420000|2021-08-13 06:00:20|1343|1341.8|1342.7|1341.5|1343.2|1342|1342.7|1341.5|32
1628834430000|2021-08-13 06:00:30|1343|1341.8|1343.1|1341.9|1343.2|1342|1343|1341.8|44
1628834440000|2021-08-13 06:00:40|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|6
1628834450000|2021-08-13 06:00:50|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|1
1628834460000|2021-08-13 06:01:00|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|1
1628834470000|2021-08-13 06:01:10|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1628834490000|2021-08-13 06:01:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|4
1628834500000|2021-08-13 06:01:40|||||||||12
1628834510000|2021-08-13 06:01:50|||||||||10
1628834520000|2021-08-13 06:02:00|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|10
1628834530000|2021-08-13 06:02:10|1343.2|1342|1343.2|1342|1343.2|1342|1343.1|1341.9|1
1628834540000|2021-08-13 06:02:20|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|0
1628834550000|2021-08-13 06:02:30|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1628834560000|2021-08-13 06:02:40|1343.1|1341.9|1343.2|1342|1343.2|1342|1343.1|1341.9|11
1628834570000|2021-08-13 06:02:50|||||||||5
1628834580000|2021-08-13 06:03:00|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|1343.5|1342.3|7
1628834590000|2021-08-13 06:03:10|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|1344.1|1342.9|26
1628834600000|2021-08-13 06:03:20|1344|1342.8|1343.8|1342.6|1344|1342.8|1343.7|1342.5|3
1628834610000|2021-08-13 06:03:30|1343.7|1342.5|1343.7|1342.5|1344.2|1343|1343.6|1342.4|50
1628834620000|2021-08-13 06:03:40|1343.2|1342|1343.4|1342.2|1343.5|1342.3|1343.2|1342|6
1628834630000|2021-08-13 06:03:50|1343.3|1342.1|1343.5|1342.3|1343.5|1342.3|1343.3|1342.1|8
1628834640000|2021-08-13 06:04:00|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|5
1628834650000|2021-08-13 06:04:10|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|1
1628834660000|2021-08-13 06:04:20|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|11
1628834670000|2021-08-13 06:04:30|||||||||1
1628834690000|2021-08-13 06:04:50|1343.2|1342|1343.4|1342.2|1343.5|1342.3|1343.2|1342|17
1628834700000|2021-08-13 06:05:00|1344.1|1342.9|1344.2|1343|1344.5|1343.3|1344|1342.8|81
1628834710000|2021-08-13 06:05:10|1344.3|1343.1|1344.5|1343.3|1344.5|1343.3|1344.3|1343.1|5
1628834720000|2021-08-13 06:05:20|||||||||1
1628834740000|2021-08-13 06:05:40|||||||||10
1628834750000|2021-08-13 06:05:50|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|4
1628834760000|2021-08-13 06:06:00|||||||||6
1628834770000|2021-08-13 06:06:10|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.9|1343.7|8
1628834780000|2021-08-13 06:06:20|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.9|1343.7|16
1628834790000|2021-08-13 06:06:30|||||||||9
1628834800000|2021-08-13 06:06:40|1345.7|1344.5|1345.2|1344|1345.7|1344.5|1345.2|1344|18
1628834810000|2021-08-13 06:06:50|1345.1|1343.9|1345.1|1343.9|1345.2|1344|1345.1|1343.9|0
1628834820000|2021-08-13 06:07:00|1345.2|1344|1345.2|1344|1345.5|1344.3|1345.1|1343.9|10
1628834830000|2021-08-13 06:07:10|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|2
1628834840000|2021-08-13 06:07:20|||||||||2
1628834850000|2021-08-13 06:07:30|||||||||8
1628834860000|2021-08-13 06:07:40|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|2
1628834870000|2021-08-13 06:07:50|1345.1|1343.9|1345.1|1343.9|1345.2|1344|1345.1|1343.9|0
1628834880000|2021-08-13 06:08:00|||||||||3
1628834900000|2021-08-13 06:08:20|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|0
1628834910000|2021-08-13 06:08:30|||||||||1
1628834930000|2021-08-13 06:08:50|1345.1|1343.9|1345.9|1344.7|1346|1344.8|1345.1|1343.9|37
1628834940000|2021-08-13 06:09:00|1345.8|1344.6|1345.9|1344.7|1346|1344.8|1345.7|1344.5|11
1628834950000|2021-08-13 06:09:10|1346|1344.8|1345.9|1344.7|1346|1344.8|1345.9|1344.7|2
1628834960000|2021-08-13 06:09:20|1345.7|1344.5|1345.9|1344.7|1345.9|1344.7|1345.7|1344.5|1
1628834970000|2021-08-13 06:09:30|1346|1344.8|1346.4|1345.2|1346.4|1345.2|1346|1344.8|43
1628834980000|2021-08-13 06:09:40|1346.2|1345|1346.2|1345|1346.4|1345.2|1346|1344.8|5
1628834990000|2021-08-13 06:09:50|1346.1|1344.9|1346.7|1345.5|1347|1345.8|1346.1|1344.9|37
1628835000000|2021-08-13 06:10:00|1347|1345.8|1346.5|1345.3|1347|1345.8|1346.4|1345.2|13
1628835010000|2021-08-13 06:10:10|1346.4|1345.2|1346.5|1345.3|1346.5|1345.3|1346.4|1345.2|1
1628835020000|2021-08-13 06:10:20|1346.4|1345.2|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|6
1628835030000|2021-08-13 06:10:30|1346.3|1345.1|1346.5|1345.3|1346.5|1345.3|1346.3|1345.1|5
1628835040000|2021-08-13 06:10:40|1346.1|1344.9|1346.9|1345.7|1347|1345.8|1346.1|1344.9|43
1628835050000|2021-08-13 06:10:50|1346.8|1345.6|1347|1345.8|1347|1345.8|1346.7|1345.5|46
1628835060000|2021-08-13 06:11:00|1346.9|1345.7|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|5
1628835080000|2021-08-13 06:11:20|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|2
1628835100000|2021-08-13 06:11:40|1346.2|1345|1346.4|1345.2|1346.4|1345.2|1346.2|1345|34
1628835110000|2021-08-13 06:11:50|1346.5|1345.3|1346.9|1345.7|1346.9|1345.7|1346.5|1345.3|4
1628835130000|2021-08-13 06:12:10|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|8
1628835140000|2021-08-13 06:12:20|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|5
1628835150000|2021-08-13 06:12:30|1346.9|1345.7|1346.9|1345.7|1347|1345.8|1346.9|1345.7|1
1628835170000|2021-08-13 06:12:50|1347|1345.8|1347|1345.8|1347|1345.8|1346.9|1345.7|0
1628835180000|2021-08-13 06:13:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1347|1345.8|7
1628835190000|2021-08-13 06:13:10|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|0
1628835200000|2021-08-13 06:13:20|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|0
1628835210000|2021-08-13 06:13:30|1347.1|1345.9|1347.1|1345.9|1347.2|1346|1347.1|1345.9|9
1628835220000|2021-08-13 06:13:40|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|9
1628835230000|2021-08-13 06:13:50|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|21
1628835240000|2021-08-13 06:14:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|6
1628835270000|2021-08-13 06:14:30|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|3
1628835280000|2021-08-13 06:14:40|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|1
1628835290000|2021-08-13 06:14:50|1347.4|1346.2|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|4
1628835300000|2021-08-13 06:15:00|1347.7|1346.5|1348.2|1347|1348.2|1347|1347.7|1346.5|41
1628835310000|2021-08-13 06:15:10|1348.4|1347.2|1348.2|1347|1348.5|1347.3|1348.2|1347|69
1628835330000|2021-08-13 06:15:30|||||||||1
1628835350000|2021-08-13 06:15:50|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|8
1628835360000|2021-08-13 06:16:00|1348.1|1346.9|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|3
1628835370000|2021-08-13 06:16:10|||||||||2
1628835380000|2021-08-13 06:16:20|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|4
1628835390000|2021-08-13 06:16:30|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|6
1628835400000|2021-08-13 06:16:40|1347.6|1346.4|1347.4|1346.2|1347.6|1346.4|1347.4|1346.2|10
1628835420000|2021-08-13 06:17:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|5
1628835430000|2021-08-13 06:17:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|10
1628835440000|2021-08-13 06:17:20|1347|1345.8|1346.9|1345.7|1347|1345.8|1346.9|1345.7|4
1628835450000|2021-08-13 06:17:30|1346.8|1345.6|1346.9|1345.7|1347|1345.8|1346.8|1345.6|10
1628835470000|2021-08-13 06:17:50|||||||||1
1628835480000|2021-08-13 06:18:00|1347|1345.8|1347|1345.8|1347|1345.8|1346.9|1345.7|1
1628835490000|2021-08-13 06:18:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|1
1628835500000|2021-08-13 06:18:20|1347|1345.8|1347.2|1346|1347.2|1346|1347|1345.8|8
1628835510000|2021-08-13 06:18:30|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|2
1628835540000|2021-08-13 06:19:00|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|35
1628835550000|2021-08-13 06:19:10|1347.9|1346.7|1347.9|1346.7|1348|1346.8|1347.9|1346.7|1
1628835560000|2021-08-13 06:19:20|1348|1346.8|1348.7|1347.5|1348.7|1347.5|1348|1346.8|17
1628835570000|2021-08-13 06:19:30|1348.6|1347.4|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|0
1628835580000|2021-08-13 06:19:40|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|0
1628835590000|2021-08-13 06:19:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|3
1628835600000|2021-08-13 06:20:00|1348.9|1347.7|1349.1|1347.9|1349.2|1348|1348.9|1347.7|50
1628835610000|2021-08-13 06:20:10|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|5
1628835620000|2021-08-13 06:20:20|||||||||3
1628835630000|2021-08-13 06:20:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|9
1628835640000|2021-08-13 06:20:40|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|6
1628835650000|2021-08-13 06:20:50|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1628835660000|2021-08-13 06:21:00|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349|1347.8|3
1628835670000|2021-08-13 06:21:10|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|10
1628835690000|2021-08-13 06:21:30|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|13
1628835700000|2021-08-13 06:21:40|1349.1|1347.9|1349.1|1347.9|1349.4|1348.2|1349.1|1347.9|4
1628835710000|2021-08-13 06:21:50|1349.2|1348|1349|1347.8|1349.2|1348|1348.9|1347.7|2
1628835720000|2021-08-13 06:22:00|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.4|1347.2|20
1628835730000|2021-08-13 06:22:10|1349|1347.8|1348.7|1347.5|1349|1347.8|1348.7|1347.5|4
1628835740000|2021-08-13 06:22:20|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|14
1628835760000|2021-08-13 06:22:40|1349.1|1347.9|1348.8|1347.6|1349.1|1347.9|1348.7|1347.5|31
1628835770000|2021-08-13 06:22:50|1349|1347.8|1348.9|1347.7|1349.2|1348|1348.7|1347.5|41
1628835780000|2021-08-13 06:23:00|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|3
1628835790000|2021-08-13 06:23:10|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|2
1628835800000|2021-08-13 06:23:20|1349|1347.8|1349.2|1348|1349.2|1348|1349|1347.8|5
1628835820000|2021-08-13 06:23:40|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|2
1628835830000|2021-08-13 06:23:50|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|0
1628835840000|2021-08-13 06:24:00|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|2
1628835850000|2021-08-13 06:24:10|1349|1347.8|1349.1|1347.9|1349.2|1348|1349|1347.8|7
1628835870000|2021-08-13 06:24:30|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1628835880000|2021-08-13 06:24:40|1348.9|1347.7|1348.6|1347.4|1348.9|1347.7|1348.6|1347.4|6
1628835890000|2021-08-13 06:24:50|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|0
1628835900000|2021-08-13 06:25:00|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|1
1628835910000|2021-08-13 06:25:10|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628835920000|2021-08-13 06:25:20|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|5
1628835930000|2021-08-13 06:25:30|1348.9|1347.7|1348.6|1347.4|1348.9|1347.7|1348.6|1347.4|2
1628835940000|2021-08-13 06:25:40|1348.7|1347.5|1348.6|1347.4|1349|1347.8|1348.6|1347.4|30
1628835950000|2021-08-13 06:25:50|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.5|1347.3|2
1628835960000|2021-08-13 06:26:00|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1628835970000|2021-08-13 06:26:10|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1
1628835980000|2021-08-13 06:26:20|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|2
1628835990000|2021-08-13 06:26:30|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|3
1628836000000|2021-08-13 06:26:40|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|1
1628836010000|2021-08-13 06:26:50|1348.4|1347.2|1348.9|1347.7|1348.9|1347.7|1348.4|1347.2|9
1628836020000|2021-08-13 06:27:00|1348.6|1347.4|1348|1346.8|1348.6|1347.4|1348|1346.8|9
1628836030000|2021-08-13 06:27:10|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|2
1628836040000|2021-08-13 06:27:20|1348.2|1347|1348.1|1346.9|1348.2|1347|1347.9|1346.7|16
1628836060000|2021-08-13 06:27:40|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|22
1628836070000|2021-08-13 06:27:50|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|5
1628836080000|2021-08-13 06:28:00|1348.1|1346.9|1348.6|1347.4|1348.6|1347.4|1348.1|1346.9|26
1628836100000|2021-08-13 06:28:20|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|1
1628836110000|2021-08-13 06:28:30|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|3
1628836130000|2021-08-13 06:28:50|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|7
1628836140000|2021-08-13 06:29:00|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1
1628836150000|2021-08-13 06:29:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1
1628836160000|2021-08-13 06:29:20|1348.5|1347.3|1348.9|1347.7|1348.9|1347.7|1348.5|1347.3|8
1628836170000|2021-08-13 06:29:30|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1
1628836180000|2021-08-13 06:29:40|1349|1347.8|1348.4|1347.2|1349|1347.8|1348.3|1347.1|4
1628836190000|2021-08-13 06:29:50|||||||||11
1628836200000|2021-08-13 06:30:00|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|3
1628836210000|2021-08-13 06:30:10|||||||||40
1628836230000|2021-08-13 06:30:30|||||||||1
1628836250000|2021-08-13 06:30:50|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1
1628836260000|2021-08-13 06:31:00|1348.5|1347.3|1348.2|1347|1348.5|1347.3|1348.2|1347|4
1628836270000|2021-08-13 06:31:10|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1628836280000|2021-08-13 06:31:20|1348|1346.8|1348.2|1347|1348.4|1347.2|1348|1346.8|1
1628836290000|2021-08-13 06:31:30|1348.1|1346.9|1348|1346.8|1348.2|1347|1348|1346.8|1
1628836300000|2021-08-13 06:31:40|1348.1|1346.9|1348.4|1347.2|1348.5|1347.3|1348.1|1346.9|40
1628836320000|2021-08-13 06:32:00|1348.3|1347.1|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|12
1628836330000|2021-08-13 06:32:10|1348.2|1347|1348.1|1346.9|1348.2|1347|1348|1346.8|12
1628836340000|2021-08-13 06:32:20|1348|1346.8|1348.6|1347.4|1348.6|1347.4|1348|1346.8|7
1628836350000|2021-08-13 06:32:30|1348.7|1347.5|1348.5|1347.3|1348.7|1347.5|1348.5|1347.3|11
1628836360000|2021-08-13 06:32:40|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|0
1628836370000|2021-08-13 06:32:50|||||||||10
1628836380000|2021-08-13 06:33:00|1348.9|1347.7|1348.6|1347.4|1348.9|1347.7|1348.6|1347.4|5
1628836390000|2021-08-13 06:33:10|1348.5|1347.3|1348.4|1347.2|1348.6|1347.4|1348.3|1347.1|3
1628836400000|2021-08-13 06:33:20|1348.3|1347.1|1348.9|1347.7|1348.9|1347.7|1348.3|1347.1|46
1628836410000|2021-08-13 06:33:30|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|1
1628836420000|2021-08-13 06:33:40|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|0
1628836440000|2021-08-13 06:34:00|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|0
1628836460000|2021-08-13 06:34:20|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|2
1628836470000|2021-08-13 06:34:30|1349|1347.8|1349.4|1348.2|1349.4|1348.2|1349|1347.8|9
1628836480000|2021-08-13 06:34:40|1349.6|1348.4|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|2
1628836490000|2021-08-13 06:34:50|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|24
1628836500000|2021-08-13 06:35:00|1350|1348.8|1350.4|1349.2|1350.4|1349.2|1350|1348.8|6
1628836510000|2021-08-13 06:35:10|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350|1348.8|9
1628836520000|2021-08-13 06:35:20|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|0
1628836530000|2021-08-13 06:35:30|1350|1348.8|1350.1|1348.9|1350.1|1348.9|1350|1348.8|2
1628836540000|2021-08-13 06:35:40|1350|1348.8|1350.1|1348.9|1350.2|1349|1350|1348.8|6
1628836550000|2021-08-13 06:35:50|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|1
1628836560000|2021-08-13 06:36:00|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.7|1348.5|5
1628836570000|2021-08-13 06:36:10|1349.8|1348.6|1349.9|1348.7|1349.9|1348.7|1349.7|1348.5|2
1628836580000|2021-08-13 06:36:20|1349.7|1348.5|1350.4|1349.2|1350.4|1349.2|1349.7|1348.5|13
1628836590000|2021-08-13 06:36:30|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|2
1628836600000|2021-08-13 06:36:40|||||||||2
1628836610000|2021-08-13 06:36:50|1349.8|1348.6|1349.6|1348.4|1349.9|1348.7|1349.6|1348.4|32
1628836620000|2021-08-13 06:37:00|1349.5|1348.3|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|1
1628836630000|2021-08-13 06:37:10|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|6
1628836640000|2021-08-13 06:37:20|1349.5|1348.3|1349.9|1348.7|1349.9|1348.7|1349.5|1348.3|15
1628836650000|2021-08-13 06:37:30|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|2
1628836660000|2021-08-13 06:37:40|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|43
1628836670000|2021-08-13 06:37:50|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1
1628836710000|2021-08-13 06:38:30|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|4
1628836720000|2021-08-13 06:38:40|1349.1|1347.9|1349.4|1348.2|1349.5|1348.3|1348.9|1347.7|2
1628836740000|2021-08-13 06:39:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628836750000|2021-08-13 06:39:10|1349.4|1348.2|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|4
1628836780000|2021-08-13 06:39:40|1349.2|1348|1349.4|1348.2|1349.4|1348.2|1349.2|1348|1
1628836820000|2021-08-13 06:40:20|1349.5|1348.3|1349.6|1348.4|1349.9|1348.7|1349.5|1348.3|19
1628836830000|2021-08-13 06:40:30|||||||||1
1628836840000|2021-08-13 06:40:40|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|0
1628836850000|2021-08-13 06:40:50|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|1
1628836860000|2021-08-13 06:41:00|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|2
1628836870000|2021-08-13 06:41:10|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|2
1628836880000|2021-08-13 06:41:20|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1628836890000|2021-08-13 06:41:30|1349.4|1348.2|1349.6|1348.4|1349.6|1348.4|1349.4|1348.2|1
1628836900000|2021-08-13 06:41:40|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1
1628836910000|2021-08-13 06:41:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628836920000|2021-08-13 06:42:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|6
1628836930000|2021-08-13 06:42:10|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|1
1628836940000|2021-08-13 06:42:20|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|0
1628836950000|2021-08-13 06:42:30|1349.9|1348.7|1350.1|1348.9|1350.1|1348.9|1349.9|1348.7|2
1628836980000|2021-08-13 06:43:00|1349.9|1348.7|1349.9|1348.7|1350|1348.8|1349.9|1348.7|1
1628836990000|2021-08-13 06:43:10|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1628837000000|2021-08-13 06:43:20|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.7|1348.5|0
1628837020000|2021-08-13 06:43:40|1349.7|1348.5|1350|1348.8|1350|1348.8|1349.7|1348.5|0
1628837030000|2021-08-13 06:43:50|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1
1628837070000|2021-08-13 06:44:30|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1628837080000|2021-08-13 06:44:40|||||||||1
1628837090000|2021-08-13 06:44:50|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|7
1628837100000|2021-08-13 06:45:00|1350.2|1349|1350.5|1349.3|1350.5|1349.3|1350.2|1349|4
1628837110000|2021-08-13 06:45:10|||||||||1
1628837120000|2021-08-13 06:45:20|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|2
1628837140000|2021-08-13 06:45:40|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|4
1628837150000|2021-08-13 06:45:50|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|4
1628837160000|2021-08-13 06:46:00|1350.7|1349.5|1350.9|1349.7|1350.9|1349.7|1350.7|1349.5|17
1628837170000|2021-08-13 06:46:10|1350.7|1349.5|1350.6|1349.4|1350.7|1349.5|1350.6|1349.4|2
1628837180000|2021-08-13 06:46:20|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|0
1628837190000|2021-08-13 06:46:30|||||||||4
1628837200000|2021-08-13 06:46:40|||||||||5
1628837220000|2021-08-13 06:47:00|1350.6|1349.4|1350.6|1349.4|1350.7|1349.5|1350.5|1349.3|14
1628837230000|2021-08-13 06:47:10|1350.7|1349.5|1351|1349.8|1351|1349.8|1350.7|1349.5|8
1628837240000|2021-08-13 06:47:20|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.9|1349.7|0
1628837250000|2021-08-13 06:47:30|1351.1|1349.9|1351.2|1350|1351.2|1350|1351.1|1349.9|35
1628837260000|2021-08-13 06:47:40|1351.5|1350.3|1351.7|1350.5|1351.7|1350.5|1351.5|1350.3|47
1628837270000|2021-08-13 06:47:50|||||||||6
1628837280000|2021-08-13 06:48:00|1351.9|1350.7|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|3
1628837290000|2021-08-13 06:48:10|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|3
1628837300000|2021-08-13 06:48:20|1351.6|1350.4|1352|1350.8|1352|1350.8|1351.6|1350.4|3
1628837310000|2021-08-13 06:48:30|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|3
1628837320000|2021-08-13 06:48:40|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|3
1628837330000|2021-08-13 06:48:50|1351.8|1350.6|1351.6|1350.4|1352|1350.8|1351.6|1350.4|18
1628837340000|2021-08-13 06:49:00|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|6
1628837350000|2021-08-13 06:49:10|1351.6|1350.4|1351.5|1350.3|1351.6|1350.4|1351.5|1350.3|8
1628837360000|2021-08-13 06:49:20|1351.3|1350.1|1351.2|1350|1351.5|1350.3|1351.2|1350|9
1628837370000|2021-08-13 06:49:30|1351.4|1350.2|1351.1|1349.9|1351.4|1350.2|1351.1|1349.9|11
1628837380000|2021-08-13 06:49:40|1351.2|1350|1351.3|1350.1|1351.5|1350.3|1351.2|1350|9
1628837390000|2021-08-13 06:49:50|1351.1|1349.9|1351.2|1350|1351.2|1350|1351.1|1349.9|3
1628837400000|2021-08-13 06:50:00|1351.4|1350.2|1351.6|1350.4|1351.8|1350.6|1351.3|1350.1|25
1628837410000|2021-08-13 06:50:10|1351.7|1350.5|1351.2|1350|1351.7|1350.5|1351.2|1350|13
1628837420000|2021-08-13 06:50:20|1351.1|1349.9|1351.1|1349.9|1351.2|1350|1351|1349.8|1
1628837440000|2021-08-13 06:50:40|1351.2|1350|1351.2|1350|1351.2|1350|1351.1|1349.9|1
1628837450000|2021-08-13 06:50:50|1351.1|1349.9|1351.1|1349.9|1351.4|1350.2|1351.1|1349.9|4
1628837460000|2021-08-13 06:51:00|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351.2|1350|1
1628837470000|2021-08-13 06:51:10|1351.6|1350.4|1351.5|1350.3|1351.6|1350.4|1351.5|1350.3|3
1628837480000|2021-08-13 06:51:20|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.2|1350|4
1628837490000|2021-08-13 06:51:30|1351.2|1350|1351.1|1349.9|1351.2|1350|1351|1349.8|4
1628837510000|2021-08-13 06:51:50|1351|1349.8|1351.1|1349.9|1351.1|1349.9|1351|1349.8|0
1628837520000|2021-08-13 06:52:00|1351|1349.8|1351|1349.8|1351|1349.8|1350.9|1349.7|9
1628837530000|2021-08-13 06:52:10|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|6
1628837540000|2021-08-13 06:52:20|||||||||1
1628837550000|2021-08-13 06:52:30|1351.2|1350|1350.9|1349.7|1351.2|1350|1350.9|1349.7|7
1628837560000|2021-08-13 06:52:40|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|0
1628837570000|2021-08-13 06:52:50|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|6
1628837580000|2021-08-13 06:53:00|1350.5|1349.3|1350.6|1349.4|1350.7|1349.5|1350.4|1349.2|20
1628837590000|2021-08-13 06:53:10|1351|1349.8|1350.6|1349.4|1351|1349.8|1350.6|1349.4|75
1628837600000|2021-08-13 06:53:20|1350.7|1349.5|1350.4|1349.2|1350.7|1349.5|1350.2|1349|8
1628837610000|2021-08-13 06:53:30|1350.5|1349.3|1350.5|1349.3|1350.6|1349.4|1350.4|1349.2|0
1628837620000|2021-08-13 06:53:40|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|6
1628837630000|2021-08-13 06:53:50|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|2
1628837640000|2021-08-13 06:54:00|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|6
1628837650000|2021-08-13 06:54:10|1350.3|1349.1|1350.4|1349.2|1350.5|1349.3|1350.3|1349.1|2
1628837660000|2021-08-13 06:54:20|1350.5|1349.3|1350.5|1349.3|1350.6|1349.4|1350.5|1349.3|25
1628837670000|2021-08-13 06:54:30|1350.4|1349.2|1350.2|1349|1350.4|1349.2|1350.1|1348.9|1
1628837680000|2021-08-13 06:54:40|1350.1|1348.9|1350.1|1348.9|1350.2|1349|1350.1|1348.9|0
1628837700000|2021-08-13 06:55:00|1350.2|1349|1350.4|1349.2|1350.4|1349.2|1350.2|1349|2
1628837710000|2021-08-13 06:55:10|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|4
1628837730000|2021-08-13 06:55:30|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|10
1628837750000|2021-08-13 06:55:50|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|10
1628837760000|2021-08-13 06:56:00|1350.9|1349.7|1351.4|1350.2|1351.6|1350.4|1350.9|1349.7|10
1628837770000|2021-08-13 06:56:10|1351.5|1350.3|1351.2|1350|1351.5|1350.3|1351.2|1350|9
1628837780000|2021-08-13 06:56:20|1351.3|1350.1|1351.7|1350.5|1351.7|1350.5|1351.3|1350.1|23
1628837790000|2021-08-13 06:56:30|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.8|1350.6|4
1628837800000|2021-08-13 06:56:40|1351.9|1350.7|1352.1|1350.9|1352.1|1350.9|1351.9|1350.7|1
1628837810000|2021-08-13 06:56:50|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1352|1350.8|4
1628837820000|2021-08-13 06:57:00|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|3
1628837830000|2021-08-13 06:57:10|||||||||1
1628837840000|2021-08-13 06:57:20|||||||||1
1628837870000|2021-08-13 06:57:50|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|1352.1|1350.9|3
1628837880000|2021-08-13 06:58:00|1352.2|1351|1352.1|1350.9|1352.2|1351|1352|1350.8|17
1628837910000|2021-08-13 06:58:30|1352.2|1351|1352.2|1351|1352.2|1351|1352.2|1351|42
1628837920000|2021-08-13 06:58:40|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|3
1628837930000|2021-08-13 06:58:50|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|0
1628837950000|2021-08-13 06:59:10|1352|1350.8|1352.5|1351.3|1352.5|1351.3|1352|1350.8|35
1628837970000|2021-08-13 06:59:30|||||||||23
1628837980000|2021-08-13 06:59:40|||||||||54
1628837990000|2021-08-13 06:59:50|1352.6|1351.4|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|26
1628838000000|2021-08-13 07:00:00|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|13
1628838010000|2021-08-13 07:00:10|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|13
1628838020000|2021-08-13 07:00:20|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|1352.5|1351.3|4
1628838030000|2021-08-13 07:00:30|1352.4|1351.2|1352.2|1351|1352.4|1351.2|1352.1|1350.9|11
1628838040000|2021-08-13 07:00:40|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1351.7|1350.5|14
1628838050000|2021-08-13 07:00:50|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.2|1350|9
1628838060000|2021-08-13 07:01:00|1351.2|1350|1351.6|1350.4|1351.6|1350.4|1351.2|1350|7
1628838080000|2021-08-13 07:01:20|1351.5|1350.3|1351.4|1350.2|1351.5|1350.3|1351.2|1350|13
1628838090000|2021-08-13 07:01:30|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|0
1628838100000|2021-08-13 07:01:40|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|0
1628838110000|2021-08-13 07:01:50|||||||||1
1628838120000|2021-08-13 07:02:00|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1
1628838130000|2021-08-13 07:02:10|1351.5|1350.3|1351.6|1350.4|1351.6|1350.4|1351.5|1350.3|2
1628838140000|2021-08-13 07:02:20|||||||||1
1628838150000|2021-08-13 07:02:30|1351.7|1350.5|1352|1350.8|1352|1350.8|1351.7|1350.5|52
1628838170000|2021-08-13 07:02:50|||||||||1
1628838180000|2021-08-13 07:03:00|1351.7|1350.5|1351.7|1350.5|1352|1350.8|1351.7|1350.5|3
1628838190000|2021-08-13 07:03:10|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|19
1628838200000|2021-08-13 07:03:20|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|3
1628838210000|2021-08-13 07:03:30|1351.7|1350.5|1351.6|1350.4|1351.7|1350.5|1351.6|1350.4|0
1628838240000|2021-08-13 07:04:00|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.9|1350.7|3
1628838250000|2021-08-13 07:04:10|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|2
1628838260000|2021-08-13 07:04:20|1351.4|1350.2|1351.3|1350.1|1351.6|1350.4|1351.3|1350.1|3
1628838270000|2021-08-13 07:04:30|1351.2|1350|1351.3|1350.1|1351.3|1350.1|1351.1|1349.9|1
1628838280000|2021-08-13 07:04:40|1351.2|1350|1351.1|1349.9|1351.2|1350|1351.1|1349.9|1
1628838290000|2021-08-13 07:04:50|1351|1349.8|1350.6|1349.4|1351|1349.8|1350.6|1349.4|2
1628838300000|2021-08-13 07:05:00|1350.7|1349.5|1350.7|1349.5|1350.9|1349.7|1350.6|1349.4|2
1628838310000|2021-08-13 07:05:10|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|29
1628838320000|2021-08-13 07:05:20|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1
1628838330000|2021-08-13 07:05:30|1350.2|1349|1350|1348.8|1350.2|1349|1350|1348.8|4
1628838340000|2021-08-13 07:05:40|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1
1628838350000|2021-08-13 07:05:50|1350|1348.8|1349.5|1348.3|1350|1348.8|1349.5|1348.3|1
1628838360000|2021-08-13 07:06:00|1349.7|1348.5|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|8
1628838370000|2021-08-13 07:06:10|1349.4|1348.2|1349.6|1348.4|1349.7|1348.5|1349.4|1348.2|30
1628838380000|2021-08-13 07:06:20|1349.5|1348.3|1349.7|1348.5|1349.7|1348.5|1349.3|1348.1|11
1628838390000|2021-08-13 07:06:30|1349.5|1348.3|1349.2|1348|1349.5|1348.3|1349.2|1348|0
1628838400000|2021-08-13 07:06:40|1349.4|1348.2|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|2
1628838410000|2021-08-13 07:06:50|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.2|1348|0
1628838420000|2021-08-13 07:07:00|1349.5|1348.3|1349.1|1347.9|1349.5|1348.3|1349|1347.8|8
1628838430000|2021-08-13 07:07:10|1348.9|1347.7|1348.6|1347.4|1348.9|1347.7|1348.6|1347.4|5
1628838440000|2021-08-13 07:07:20|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|1
1628838460000|2021-08-13 07:07:40|||||||||1
1628838470000|2021-08-13 07:07:50|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|7
1628838480000|2021-08-13 07:08:00|1348.8|1347.6|1349.5|1348.3|1349.5|1348.3|1348.8|1347.6|6
1628838490000|2021-08-13 07:08:10|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|7
1628838500000|2021-08-13 07:08:20|1349.8|1348.6|1349.9|1348.7|1350|1348.8|1349.8|1348.6|12
1628838510000|2021-08-13 07:08:30|||||||||1
1628838520000|2021-08-13 07:08:40|1350|1348.8|1349.9|1348.7|1350.2|1349|1349.9|1348.7|9
1628838540000|2021-08-13 07:09:00|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|50
1628838550000|2021-08-13 07:09:10|1350.1|1348.9|1350.6|1349.4|1350.6|1349.4|1350.1|1348.9|10
1628838570000|2021-08-13 07:09:30|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|0
1628838590000|2021-08-13 07:09:50|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|7
1628838600000|2021-08-13 07:10:00|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|3
1628838620000|2021-08-13 07:10:20|1350.2|1349|1350.4|1349.2|1350.4|1349.2|1350.2|1349|0
1628838630000|2021-08-13 07:10:30|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|0
1628838640000|2021-08-13 07:10:40|||||||||3
1628838650000|2021-08-13 07:10:50|1350.1|1348.9|1350|1348.8|1350.1|1348.9|1350|1348.8|0
1628838660000|2021-08-13 07:11:00|1349.9|1348.7|1350.2|1349|1350.2|1349|1349.8|1348.6|2
1628838670000|2021-08-13 07:11:10|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.5|1349.3|0
1628838680000|2021-08-13 07:11:20|1350.5|1349.3|1350.2|1349|1350.5|1349.3|1350.2|1349|0
1628838710000|2021-08-13 07:11:50|1350.4|1349.2|1350.2|1349|1350.4|1349.2|1350.2|1349|1
1628838720000|2021-08-13 07:12:00|1350.4|1349.2|1350.5|1349.3|1350.7|1349.5|1350.4|1349.2|4
1628838730000|2021-08-13 07:12:10|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|0
1628838740000|2021-08-13 07:12:20|1350.5|1349.3|1350.2|1349|1350.5|1349.3|1350.2|1349|1
1628838750000|2021-08-13 07:12:30|1350.4|1349.2|1350.2|1349|1350.4|1349.2|1350.1|1348.9|0
1628838760000|2021-08-13 07:12:40|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1628838770000|2021-08-13 07:12:50|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|0
1628838780000|2021-08-13 07:13:00|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1
1628838790000|2021-08-13 07:13:10|||||||||47
1628838840000|2021-08-13 07:14:00|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1628838850000|2021-08-13 07:14:10|1349|1347.8|1349.1|1347.9|1349.4|1348.2|1349|1347.8|6
1628838860000|2021-08-13 07:14:20|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|3
1628838880000|2021-08-13 07:14:40|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1
1628838900000|2021-08-13 07:15:00|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1628838910000|2021-08-13 07:15:10|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628838920000|2021-08-13 07:15:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|12
1628838960000|2021-08-13 07:16:00|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1628838990000|2021-08-13 07:16:30|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|1
1628839000000|2021-08-13 07:16:40|1348.1|1346.9|1348.6|1347.4|1348.7|1347.5|1348.1|1346.9|18
1628839020000|2021-08-13 07:17:00|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|2
1628839030000|2021-08-13 07:17:10|1348.7|1347.5|1348.9|1347.7|1349|1347.8|1348.7|1347.5|2
1628839040000|2021-08-13 07:17:20|1348.8|1347.6|1349|1347.8|1349|1347.8|1348.8|1347.6|1
1628839050000|2021-08-13 07:17:30|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|6
1628839060000|2021-08-13 07:17:40|||||||||1
1628839070000|2021-08-13 07:17:50|1349|1347.8|1349.1|1347.9|1349.2|1348|1349|1347.8|3
1628839080000|2021-08-13 07:18:00|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|1
1628839090000|2021-08-13 07:18:10|1349.1|1347.9|1349.1|1347.9|1349.2|1348|1349.1|1347.9|0
1628839100000|2021-08-13 07:18:20|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1628839140000|2021-08-13 07:19:00|||||||||2
1628839160000|2021-08-13 07:19:20|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|2
1628839170000|2021-08-13 07:19:30|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|2
1628839190000|2021-08-13 07:19:50|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|0
1628839200000|2021-08-13 07:20:00|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|1
1628839240000|2021-08-13 07:20:40|||||||||1
1628839260000|2021-08-13 07:21:00|1348.8|1347.6|1349.4|1348.2|1349.4|1348.2|1348.8|1347.6|2
1628839270000|2021-08-13 07:21:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628839290000|2021-08-13 07:21:30|||||||||2
1628839300000|2021-08-13 07:21:40|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|2
1628839310000|2021-08-13 07:21:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628839330000|2021-08-13 07:22:10|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|12
1628839350000|2021-08-13 07:22:30|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628839360000|2021-08-13 07:22:40|||||||||1
1628839380000|2021-08-13 07:23:00|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|3
1628839390000|2021-08-13 07:23:10|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|1
1628839400000|2021-08-13 07:23:20|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1628839420000|2021-08-13 07:23:40|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|1
1628839430000|2021-08-13 07:23:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|5
1628839440000|2021-08-13 07:24:00|1348.6|1347.4|1348.7|1347.5|1348.8|1347.6|1348.6|1347.4|3
1628839450000|2021-08-13 07:24:10|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1628839470000|2021-08-13 07:24:30|1349|1347.8|1349.1|1347.9|1349.5|1348.3|1349|1347.8|6
1628839480000|2021-08-13 07:24:40|1349|1347.8|1349.4|1348.2|1349.4|1348.2|1348.9|1347.7|17
1628839500000|2021-08-13 07:25:00|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1628839540000|2021-08-13 07:25:40|1349.5|1348.3|1349.6|1348.4|1349.7|1348.5|1349.5|1348.3|4
1628839550000|2021-08-13 07:25:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1
1628839560000|2021-08-13 07:26:00|||||||||1
1628839580000|2021-08-13 07:26:20|||||||||1
1628839590000|2021-08-13 07:26:30|||||||||7
1628839610000|2021-08-13 07:26:50|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|1
1628839620000|2021-08-13 07:27:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|6
1628839660000|2021-08-13 07:27:40|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.2|1348|11
1628839670000|2021-08-13 07:27:50|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.8|1348.6|1
1628839690000|2021-08-13 07:28:10|1349.7|1348.5|1349.9|1348.7|1349.9|1348.7|1349.7|1348.5|1
1628839700000|2021-08-13 07:28:20|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|0
1628839720000|2021-08-13 07:28:40|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|7
1628839740000|2021-08-13 07:29:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|7
1628839760000|2021-08-13 07:29:20|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|3
1628839790000|2021-08-13 07:29:50|||||||||1
1628839800000|2021-08-13 07:30:00|||||||||1
1628839820000|2021-08-13 07:30:20|||||||||2
1628839830000|2021-08-13 07:30:30|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|2
1628839840000|2021-08-13 07:30:40|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1628839850000|2021-08-13 07:30:50|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1628839860000|2021-08-13 07:31:00|1348.8|1347.6|1348.4|1347.2|1348.8|1347.6|1348.2|1347|9
1628839870000|2021-08-13 07:31:10|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1628839880000|2021-08-13 07:31:20|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.3|1347.1|1
1628839890000|2021-08-13 07:31:30|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|1
1628839900000|2021-08-13 07:31:40|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|1
1628839920000|2021-08-13 07:32:00|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|3
1628839930000|2021-08-13 07:32:10|1348.3|1347.1|1348.9|1347.7|1348.9|1347.7|1348.3|1347.1|4
1628839940000|2021-08-13 07:32:20|||||||||1
1628839950000|2021-08-13 07:32:30|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|2
1628839970000|2021-08-13 07:32:50|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|1
1628839980000|2021-08-13 07:33:00|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|1
1628839990000|2021-08-13 07:33:10|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|2
1628840000000|2021-08-13 07:33:20|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1628840020000|2021-08-13 07:33:40|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|0
1628840040000|2021-08-13 07:34:00|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|1
1628840060000|2021-08-13 07:34:20|1349.5|1348.3|1349.6|1348.4|1349.7|1348.5|1349.5|1348.3|0
1628840070000|2021-08-13 07:34:30|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.5|1348.3|1
1628840090000|2021-08-13 07:34:50|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|1
1628840100000|2021-08-13 07:35:00|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1628840160000|2021-08-13 07:36:00|1350.1|1348.9|1349.7|1348.5|1350.1|1348.9|1349.7|1348.5|4
1628840170000|2021-08-13 07:36:10|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.7|1348.5|0
1628840180000|2021-08-13 07:36:20|1349.8|1348.6|1349.9|1348.7|1349.9|1348.7|1349.7|1348.5|1
1628840190000|2021-08-13 07:36:30|1350.2|1349|1350.1|1348.9|1350.2|1349|1350.1|1348.9|1
1628840200000|2021-08-13 07:36:40|1350|1348.8|1350.3|1349.1|1350.4|1349.2|1350|1348.8|6
1628840210000|2021-08-13 07:36:50|1350.2|1349|1350.3|1349.1|1350.4|1349.2|1350.2|1349|1
1628840220000|2021-08-13 07:37:00|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1628840230000|2021-08-13 07:37:10|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|3
1628840240000|2021-08-13 07:37:20|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1628840260000|2021-08-13 07:37:40|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|5
1628840270000|2021-08-13 07:37:50|1350.4|1349.2|1350.3|1349.1|1350.4|1349.2|1350.3|1349.1|3
1628840280000|2021-08-13 07:38:00|1350.4|1349.2|1350.3|1349.1|1350.4|1349.2|1350.3|1349.1|0
1628840310000|2021-08-13 07:38:30|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1628840330000|2021-08-13 07:38:50|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|2
1628840340000|2021-08-13 07:39:00|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1628840350000|2021-08-13 07:39:10|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|2
1628840370000|2021-08-13 07:39:30|||||||||4
1628840380000|2021-08-13 07:39:40|1349.6|1348.4|1349.6|1348.4|1349.7|1348.5|1349.5|1348.3|5
1628840400000|2021-08-13 07:40:00|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|1
1628840410000|2021-08-13 07:40:10|1349.5|1348.3|1349.9|1348.7|1349.9|1348.7|1349.5|1348.3|2
1628840420000|2021-08-13 07:40:20|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.5|1348.3|1
1628840430000|2021-08-13 07:40:30|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1628840450000|2021-08-13 07:40:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1628840460000|2021-08-13 07:41:00|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1
1628840480000|2021-08-13 07:41:20|1349.7|1348.5|1349.6|1348.4|1349.9|1348.7|1349.6|1348.4|2
1628840510000|2021-08-13 07:41:50|1349.5|1348.3|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|2
1628840520000|2021-08-13 07:42:00|1349.8|1348.6|1349.9|1348.7|1349.9|1348.7|1349.8|1348.6|1
1628840530000|2021-08-13 07:42:10|||||||||1
1628840540000|2021-08-13 07:42:20|||||||||1
1628840550000|2021-08-13 07:42:30|1349.8|1348.6|1349.9|1348.7|1349.9|1348.7|1349.8|1348.6|15
1628840570000|2021-08-13 07:42:50|1349.6|1348.4|1349.6|1348.4|1349.7|1348.5|1349.5|1348.3|6
1628840580000|2021-08-13 07:43:00|1349.5|1348.3|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|1
1628840590000|2021-08-13 07:43:10|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1628840600000|2021-08-13 07:43:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628840620000|2021-08-13 07:43:40|1349.4|1348.2|1349.2|1348|1349.4|1348.2|1349.2|1348|2
1628840640000|2021-08-13 07:44:00|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349|1347.8|4
1628840660000|2021-08-13 07:44:20|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|1
1628840690000|2021-08-13 07:44:50|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|1
1628840700000|2021-08-13 07:45:00|1349|1347.8|1349.4|1348.2|1349.4|1348.2|1349|1347.8|1
1628840720000|2021-08-13 07:45:20|||||||||2
1628840760000|2021-08-13 07:46:00|||||||||1
1628840790000|2021-08-13 07:46:30|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|13
1628840800000|2021-08-13 07:46:40|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1628840810000|2021-08-13 07:46:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|16
1628840820000|2021-08-13 07:47:00|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1
1628840850000|2021-08-13 07:47:30|||||||||3
1628840880000|2021-08-13 07:48:00|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|2
1628840900000|2021-08-13 07:48:20|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|3
1628840910000|2021-08-13 07:48:30|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.2|1348|0
1628840920000|2021-08-13 07:48:40|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|1
1628840940000|2021-08-13 07:49:00|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|3
1628840960000|2021-08-13 07:49:20|||||||||2
1628840970000|2021-08-13 07:49:30|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|6
1628840990000|2021-08-13 07:49:50|||||||||4
1628841000000|2021-08-13 07:50:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|6
1628841010000|2021-08-13 07:50:10|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|5
1628841030000|2021-08-13 07:50:30|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628841040000|2021-08-13 07:50:40|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|10
1628841060000|2021-08-13 07:51:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1628841090000|2021-08-13 07:51:30|||||||||2
1628841120000|2021-08-13 07:52:00|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|2
1628841150000|2021-08-13 07:52:30|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1628841170000|2021-08-13 07:52:50|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|9
1628841210000|2021-08-13 07:53:30|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|17
1628841240000|2021-08-13 07:54:00|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|3
1628841250000|2021-08-13 07:54:10|1349.2|1348|1349.2|1348|1349.2|1348|1349|1347.8|2
1628841290000|2021-08-13 07:54:50|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1628841300000|2021-08-13 07:55:00|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|1
1628841350000|2021-08-13 07:55:50|||||||||1
1628841370000|2021-08-13 07:56:10|||||||||1
1628841380000|2021-08-13 07:56:20|1349.2|1348|1349.1|1347.9|1349.2|1348|1349|1347.8|5
1628841390000|2021-08-13 07:56:30|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|1
1628841410000|2021-08-13 07:56:50|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|1
1628841420000|2021-08-13 07:57:00|||||||||1
1628841430000|2021-08-13 07:57:10|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1
1628841450000|2021-08-13 07:57:30|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|13
1628841470000|2021-08-13 07:57:50|1349|1347.8|1348.8|1347.6|1349|1347.8|1348.8|1347.6|10
1628841480000|2021-08-13 07:58:00|1348.7|1347.5|1349.1|1347.9|1349.1|1347.9|1348.7|1347.5|2
1628841490000|2021-08-13 07:58:10|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1628841500000|2021-08-13 07:58:20|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1628841510000|2021-08-13 07:58:30|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|16
1628841530000|2021-08-13 07:58:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|9
1628841540000|2021-08-13 07:59:00|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|44
1628841550000|2021-08-13 07:59:10|1348.7|1347.5|1348.4|1347.2|1348.7|1347.5|1348.4|1347.2|41
1628841560000|2021-08-13 07:59:20|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|4
1628841570000|2021-08-13 07:59:30|1348.3|1347.1|1347.7|1346.5|1348.3|1347.1|1347.6|1346.4|51
1628841580000|2021-08-13 07:59:40|1347.6|1346.4|1347.8|1346.6|1347.9|1346.7|1347.5|1346.3|3
1628841590000|2021-08-13 07:59:50|1348.1|1346.9|1347.7|1346.5|1348.1|1346.9|1347.7|1346.5|14
1628841600000|2021-08-13 08:00:00|1347.5|1346.3|1348.1|1346.9|1348.1|1346.9|1347.5|1346.3|20
1628841630000|2021-08-13 08:00:30|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|2
1628841650000|2021-08-13 08:00:50|||||||||1
1628841660000|2021-08-13 08:01:00|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|5
1628841670000|2021-08-13 08:01:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1628841710000|2021-08-13 08:01:50|||||||||1
1628841720000|2021-08-13 08:02:00|||||||||12
1628841740000|2021-08-13 08:02:20|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1628841790000|2021-08-13 08:03:10|1348.1|1346.9|1347.9|1346.7|1348.1|1346.9|1347.9|1346.7|5
1628841800000|2021-08-13 08:03:20|1347.8|1346.6|1348.1|1346.9|1348.1|1346.9|1347.8|1346.6|2
1628841830000|2021-08-13 08:03:50|1348|1346.8|1348|1346.8|1348.1|1346.9|1348|1346.8|2
1628841840000|2021-08-13 08:04:00|1347.9|1346.7|1348.2|1347|1348.2|1347|1347.9|1346.7|0
1628841850000|2021-08-13 08:04:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1628841860000|2021-08-13 08:04:20|1348|1346.8|1348.2|1347|1348.2|1347|1348|1346.8|1
1628841910000|2021-08-13 08:05:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1628841940000|2021-08-13 08:05:40|1348.1|1346.9|1348|1346.8|1348.2|1347|1348|1346.8|2
1628841950000|2021-08-13 08:05:50|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|0
1628841960000|2021-08-13 08:06:00|1347.7|1346.5|1347.9|1346.7|1347.9|1346.7|1347.7|1346.5|2
1628841970000|2021-08-13 08:06:10|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|0
1628842010000|2021-08-13 08:06:50|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|1
1628842020000|2021-08-13 08:07:00|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1628842030000|2021-08-13 08:07:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1
1628842070000|2021-08-13 08:07:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1628842080000|2021-08-13 08:08:00|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1628842090000|2021-08-13 08:08:10|1347.8|1346.6|1347.2|1346|1347.8|1346.6|1347.2|1346|35
1628842100000|2021-08-13 08:08:20|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|0
1628842140000|2021-08-13 08:09:00|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|1
1628842150000|2021-08-13 08:09:10|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|11
1628842160000|2021-08-13 08:09:20|||||||||1
1628842180000|2021-08-13 08:09:40|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1
1628842190000|2021-08-13 08:09:50|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1628842200000|2021-08-13 08:10:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1628842210000|2021-08-13 08:10:10|1347.3|1346.1|1347.4|1346.2|1347.4|1346.2|1347.2|1346|0
1628842230000|2021-08-13 08:10:30|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1628842240000|2021-08-13 08:10:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1628842250000|2021-08-13 08:10:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1628842270000|2021-08-13 08:11:10|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1628842280000|2021-08-13 08:11:20|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1628842300000|2021-08-13 08:11:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.2|1346|0
1628842320000|2021-08-13 08:12:00|1347.2|1346|1347.4|1346.2|1347.4|1346.2|1347.2|1346|2
1628842330000|2021-08-13 08:12:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1628842370000|2021-08-13 08:12:50|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|3
1628842380000|2021-08-13 08:13:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|3
1628842390000|2021-08-13 08:13:10|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.2|1346|2
1628842400000|2021-08-13 08:13:20|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1628842420000|2021-08-13 08:13:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1628842440000|2021-08-13 08:14:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1628842450000|2021-08-13 08:14:10|1347.3|1346.1|1347.4|1346.2|1347.5|1346.3|1347.3|1346.1|2
1628842460000|2021-08-13 08:14:20|1347.2|1346|1347.2|1346|1347.3|1346.1|1347.2|1346|2
1628842480000|2021-08-13 08:14:40|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1628842490000|2021-08-13 08:14:50|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|1
1628842500000|2021-08-13 08:15:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|10
1628842520000|2021-08-13 08:15:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|5
1628842530000|2021-08-13 08:15:30|1347.2|1346|1347.1|1345.9|1347.2|1346|1347.1|1345.9|0
1628842540000|2021-08-13 08:15:40|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1628842570000|2021-08-13 08:16:10|||||||||3
1628842590000|2021-08-13 08:16:30|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|45
1628842600000|2021-08-13 08:16:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|11
1628842610000|2021-08-13 08:16:50|||||||||1
1628842630000|2021-08-13 08:17:10|||||||||5
1628842670000|2021-08-13 08:17:50|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1628842680000|2021-08-13 08:18:00|1347|1345.8|1346.9|1345.7|1347|1345.8|1346.9|1345.7|0
1628842690000|2021-08-13 08:18:10|1346.8|1345.6|1346.6|1345.4|1346.8|1345.6|1346.6|1345.4|90
1628842720000|2021-08-13 08:18:40|||||||||2
1628842790000|2021-08-13 08:19:50|||||||||1
1628842820000|2021-08-13 08:20:20|||||||||1
1628842860000|2021-08-13 08:21:00|||||||||1
1628842870000|2021-08-13 08:21:10|||||||||1
1628842920000|2021-08-13 08:22:00|||||||||1
1628842930000|2021-08-13 08:22:10|||||||||1
1628842950000|2021-08-13 08:22:30|||||||||1
1628842970000|2021-08-13 08:22:50|||||||||27
1628842980000|2021-08-13 08:23:00|||||||||5
1628843010000|2021-08-13 08:23:30|||||||||1
1628843020000|2021-08-13 08:23:40|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|8
1628843040000|2021-08-13 08:24:00|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1
1628843050000|2021-08-13 08:24:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|10
1628843060000|2021-08-13 08:24:20|||||||||1
1628843070000|2021-08-13 08:24:30|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|0
1628843080000|2021-08-13 08:24:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|6
1628843090000|2021-08-13 08:24:50|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|7
1628843100000|2021-08-13 08:25:00|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|0
1628843130000|2021-08-13 08:25:30|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1346.5|1345.3|18
1628843160000|2021-08-13 08:26:00|||||||||5
1628843200000|2021-08-13 08:26:40|||||||||4
1628843210000|2021-08-13 08:26:50|||||||||2
1628843250000|2021-08-13 08:27:30|||||||||2
1628843290000|2021-08-13 08:28:10|||||||||1
1628843300000|2021-08-13 08:28:20|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|6
1628843310000|2021-08-13 08:28:30|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|5
1628843320000|2021-08-13 08:28:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1628843330000|2021-08-13 08:28:50|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|0
1628843340000|2021-08-13 08:29:00|1346.7|1345.5|1346.6|1345.4|1346.7|1345.5|1346.6|1345.4|1
1628843350000|2021-08-13 08:29:10|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1
1628843400000|2021-08-13 08:30:00|1346.6|1345.4|1346.7|1345.5|1346.7|1345.5|1346.6|1345.4|1
1628843410000|2021-08-13 08:30:10|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1628843420000|2021-08-13 08:30:20|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1
1628843430000|2021-08-13 08:30:30|1346.8|1345.6|1346.9|1345.7|1346.9|1345.7|1346.8|1345.6|2
1628843440000|2021-08-13 08:30:40|1347|1345.8|1346.9|1345.7|1347|1345.8|1346.9|1345.7|0
1628843470000|2021-08-13 08:31:10|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1628843480000|2021-08-13 08:31:20|1346.7|1345.5|1346.8|1345.6|1346.9|1345.7|1346.7|1345.5|5
1628843490000|2021-08-13 08:31:30|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|0
1628843500000|2021-08-13 08:31:40|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1628843570000|2021-08-13 08:32:50|||||||||1
1628843580000|2021-08-13 08:33:00|1347|1345.8|1348.1|1346.9|1348.1|1346.9|1347|1345.8|2
1628843590000|2021-08-13 08:33:10|||||||||1
1628843600000|2021-08-13 08:33:20|||||||||1
1628843610000|2021-08-13 08:33:30|||||||||1
1628843620000|2021-08-13 08:33:40|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|7
1628843640000|2021-08-13 08:34:00|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|3
1628843660000|2021-08-13 08:34:20|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|4
1628843680000|2021-08-13 08:34:40|1348.1|1346.9|1348.5|1347.3|1348.5|1347.3|1348.1|1346.9|65
1628843700000|2021-08-13 08:35:00|1349|1347.8|1348.7|1347.5|1349.1|1347.9|1348.7|1347.5|25
1628843710000|2021-08-13 08:35:10|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|1
1628843720000|2021-08-13 08:35:20|1348.6|1347.4|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|0
1628843730000|2021-08-13 08:35:30|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1628843760000|2021-08-13 08:36:00|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|4
1628843770000|2021-08-13 08:36:10|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|1
1628843780000|2021-08-13 08:36:20|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1628843790000|2021-08-13 08:36:30|1348.6|1347.4|1349.1|1347.9|1349.1|1347.9|1348.6|1347.4|21
1628843800000|2021-08-13 08:36:40|||||||||1
1628843820000|2021-08-13 08:37:00|||||||||1
1628843840000|2021-08-13 08:37:20|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|12
1628843850000|2021-08-13 08:37:30|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|12
1628843860000|2021-08-13 08:37:40|1349|1347.8|1349.3|1348.1|1349.3|1348.1|1349|1347.8|9
1628843870000|2021-08-13 08:37:50|||||||||2
1628843880000|2021-08-13 08:38:00|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|5
1628843890000|2021-08-13 08:38:10|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|16
1628843900000|2021-08-13 08:38:20|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1628843910000|2021-08-13 08:38:30|1349|1347.8|1349.3|1348.1|1349.3|1348.1|1349|1347.8|3
1628843940000|2021-08-13 08:39:00|1349.2|1348|1349.2|1348|1349.2|1348|1348.9|1347.7|3
1628843950000|2021-08-13 08:39:10|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1628843970000|2021-08-13 08:39:30|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|1
1628844000000|2021-08-13 08:40:00|1349.2|1348|1349.4|1348.2|1349.4|1348.2|1349.2|1348|1
1628844030000|2021-08-13 08:40:30|1349.5|1348.3|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|32
1628844040000|2021-08-13 08:40:40|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1628844060000|2021-08-13 08:41:00|1350.1|1348.9|1349.8|1348.6|1350.1|1348.9|1349.8|1348.6|17
1628844080000|2021-08-13 08:41:20|1350|1348.8|1350.1|1348.9|1350.1|1348.9|1350|1348.8|6
1628844090000|2021-08-13 08:41:30|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1
1628844110000|2021-08-13 08:41:50|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|1
1628844120000|2021-08-13 08:42:00|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1
1628844130000|2021-08-13 08:42:10|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|0
1628844140000|2021-08-13 08:42:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628844180000|2021-08-13 08:43:00|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|0
1628844190000|2021-08-13 08:43:10|1349.2|1348|1349.1|1347.9|1349.2|1348|1349|1347.8|4
1628844220000|2021-08-13 08:43:40|1349.2|1348|1349.8|1348.6|1349.8|1348.6|1349.2|1348|16
1628844230000|2021-08-13 08:43:50|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|1
1628844240000|2021-08-13 08:44:00|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|4
1628844260000|2021-08-13 08:44:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1
1628844300000|2021-08-13 08:45:00|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1628844310000|2021-08-13 08:45:10|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1628844330000|2021-08-13 08:45:30|1349.6|1348.4|1350.1|1348.9|1350.1|1348.9|1349.6|1348.4|18
1628844340000|2021-08-13 08:45:40|1350|1348.8|1349.8|1348.6|1350|1348.8|1349.8|1348.6|1
1628844350000|2021-08-13 08:45:50|1349.6|1348.4|1349.9|1348.7|1349.9|1348.7|1349.6|1348.4|10
1628844360000|2021-08-13 08:46:00|1350|1348.8|1350.2|1349|1350.2|1349|1350|1348.8|2
1628844370000|2021-08-13 08:46:10|1350.1|1348.9|1350.2|1349|1350.2|1349|1350|1348.8|3
1628844380000|2021-08-13 08:46:20|1350.1|1348.9|1350|1348.8|1350.1|1348.9|1350|1348.8|3
1628844390000|2021-08-13 08:46:30|1350.2|1349|1350.2|1349|1350.2|1349|1350.1|1348.9|2
1628844400000|2021-08-13 08:46:40|1350.1|1348.9|1350|1348.8|1350.1|1348.9|1349.9|1348.7|0
1628844410000|2021-08-13 08:46:50|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1628844420000|2021-08-13 08:47:00|1349.7|1348.5|1350.1|1348.9|1350.2|1349|1349.7|1348.5|3
1628844430000|2021-08-13 08:47:10|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1628844450000|2021-08-13 08:47:30|1350.1|1348.9|1349.8|1348.6|1350.1|1348.9|1349.8|1348.6|8
1628844460000|2021-08-13 08:47:40|||||||||2
1628844470000|2021-08-13 08:47:50|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|0
1628844480000|2021-08-13 08:48:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628844490000|2021-08-13 08:48:10|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|1
1628844500000|2021-08-13 08:48:20|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628844510000|2021-08-13 08:48:30|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|0
1628844520000|2021-08-13 08:48:40|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1
1628844530000|2021-08-13 08:48:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|2
1628844540000|2021-08-13 08:49:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1
1628844570000|2021-08-13 08:49:30|1349.3|1348.1|1349.5|1348.3|1349.5|1348.3|1349.3|1348.1|0
1628844590000|2021-08-13 08:49:50|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1628844620000|2021-08-13 08:50:20|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|6
1628844630000|2021-08-13 08:50:30|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|4
1628844650000|2021-08-13 08:50:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|5
1628844660000|2021-08-13 08:51:00|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1628844670000|2021-08-13 08:51:10|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.4|1348.2|5
1628844680000|2021-08-13 08:51:20|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|2
1628844690000|2021-08-13 08:51:30|1349|1347.8|1348.8|1347.6|1349|1347.8|1348.8|1347.6|0
1628844700000|2021-08-13 08:51:40|1349|1347.8|1348.8|1347.6|1349|1347.8|1348.8|1347.6|4
1628844710000|2021-08-13 08:51:50|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1628844720000|2021-08-13 08:52:00|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|1
1628844730000|2021-08-13 08:52:10|1349|1347.8|1349|1347.8|1349|1347.8|1348.8|1347.6|2
1628844740000|2021-08-13 08:52:20|1348.8|1347.6|1349|1347.8|1349|1347.8|1348.8|1347.6|0
1628844750000|2021-08-13 08:52:30|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1628844770000|2021-08-13 08:52:50|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|1
1628844790000|2021-08-13 08:53:10|1349.5|1348.3|1349.2|1348|1349.5|1348.3|1349.2|1348|2
1628844800000|2021-08-13 08:53:20|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|1
1628844810000|2021-08-13 08:53:30|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1628844830000|2021-08-13 08:53:50|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|1
1628844840000|2021-08-13 08:54:00|1349.4|1348.2|1349.3|1348.1|1349.5|1348.3|1349.2|1348|11
1628844850000|2021-08-13 08:54:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.3|1348.1|26
1628844860000|2021-08-13 08:54:20|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1628844890000|2021-08-13 08:54:50|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1628844900000|2021-08-13 08:55:00|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1628844910000|2021-08-13 08:55:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|3
1628844920000|2021-08-13 08:55:20|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|1
1628844930000|2021-08-13 08:55:30|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|0
1628844940000|2021-08-13 08:55:40|1349.2|1348|1349.5|1348.3|1349.5|1348.3|1349.2|1348|0
1628844950000|2021-08-13 08:55:50|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1628844960000|2021-08-13 08:56:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1
1628844980000|2021-08-13 08:56:20|1349|1347.8|1348.8|1347.6|1349|1347.8|1348.8|1347.6|25
1628845000000|2021-08-13 08:56:40|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|1
1628845020000|2021-08-13 08:57:00|1349.2|1348|1349.4|1348.2|1349.4|1348.2|1349.2|1348|6
1628845030000|2021-08-13 08:57:10|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1628845040000|2021-08-13 08:57:20|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|1
1628845050000|2021-08-13 08:57:30|1349.3|1348.1|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|0
1628845060000|2021-08-13 08:57:40|1349.4|1348.2|1349.4|1348.2|1349.5|1348.3|1349.3|1348.1|0
1628845070000|2021-08-13 08:57:50|1349.3|1348.1|1348.8|1347.6|1349.3|1348.1|1348.8|1347.6|5
1628845080000|2021-08-13 08:58:00|1349|1347.8|1349|1347.8|1349|1347.8|1348.8|1347.6|0
1628845090000|2021-08-13 08:58:10|1348.9|1347.7|1348.9|1347.7|1349|1347.8|1348.8|1347.6|2
1628845120000|2021-08-13 08:58:40|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1628845130000|2021-08-13 08:58:50|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1628845140000|2021-08-13 08:59:00|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1628845150000|2021-08-13 08:59:10|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|1
1628845160000|2021-08-13 08:59:20|1349.2|1348|1349.4|1348.2|1349.4|1348.2|1349.2|1348|1
1628845180000|2021-08-13 08:59:40|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.3|1348.1|3
1628845190000|2021-08-13 08:59:50|1349.4|1348.2|1349.5|1348.3|1349.6|1348.4|1349.4|1348.2|2
1628845200000|2021-08-13 09:00:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|9
1628845210000|2021-08-13 09:00:10|1349.3|1348.1|1349.3|1348.1|1349.4|1348.2|1349.1|1347.9|2
1628845220000|2021-08-13 09:00:20|1349.4|1348.2|1349.2|1348|1349.5|1348.3|1349.2|1348|1
1628845230000|2021-08-13 09:00:30|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.1|1347.9|0
1628845250000|2021-08-13 09:00:50|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|2
1628845260000|2021-08-13 09:01:00|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|1
1628845270000|2021-08-13 09:01:10|1349.2|1348|1349.4|1348.2|1349.5|1348.3|1349.2|1348|2
1628845290000|2021-08-13 09:01:30|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|0
1628845300000|2021-08-13 09:01:40|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628845310000|2021-08-13 09:01:50|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|1
1628845320000|2021-08-13 09:02:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|15
1628845330000|2021-08-13 09:02:10|||||||||1
1628845340000|2021-08-13 09:02:20|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|2
1628845350000|2021-08-13 09:02:30|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|1
1628845360000|2021-08-13 09:02:40|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1628845370000|2021-08-13 09:02:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|2
1628845380000|2021-08-13 09:03:00|||||||||4
1628845390000|2021-08-13 09:03:10|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|5
1628845400000|2021-08-13 09:03:20|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|0
1628845410000|2021-08-13 09:03:30|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1628845420000|2021-08-13 09:03:40|1349|1347.8|1348.8|1347.6|1349|1347.8|1348.8|1347.6|15
1628845430000|2021-08-13 09:03:50|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|3
1628845440000|2021-08-13 09:04:00|1348.8|1347.6|1348.9|1347.7|1349|1347.8|1348.8|1347.6|14
1628845450000|2021-08-13 09:04:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1628845460000|2021-08-13 09:04:20|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|2
1628845470000|2021-08-13 09:04:30|1349|1347.8|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|2
1628845480000|2021-08-13 09:04:40|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628845520000|2021-08-13 09:05:20|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1628845530000|2021-08-13 09:05:30|1349.1|1347.9|1349.4|1348.2|1349.4|1348.2|1349.1|1347.9|2
1628845550000|2021-08-13 09:05:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628845560000|2021-08-13 09:06:00|1349.4|1348.2|1349.4|1348.2|1349.6|1348.4|1349.3|1348.1|2
1628845570000|2021-08-13 09:06:10|1349.6|1348.4|1349.3|1348.1|1349.6|1348.4|1349.2|1348|0
1628845580000|2021-08-13 09:06:20|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1628845590000|2021-08-13 09:06:30|1349.3|1348.1|1349.5|1348.3|1349.5|1348.3|1349.3|1348.1|1
1628845600000|2021-08-13 09:06:40|1349.9|1348.7|1350.2|1349|1350.2|1349|1349.9|1348.7|20
1628845610000|2021-08-13 09:06:50|1350.1|1348.9|1350.1|1348.9|1350.2|1349|1350.1|1348.9|2
1628845620000|2021-08-13 09:07:00|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|1
1628845640000|2021-08-13 09:07:20|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|0
1628845650000|2021-08-13 09:07:30|1350.4|1349.2|1350.6|1349.4|1350.6|1349.4|1350.4|1349.2|5
1628845660000|2021-08-13 09:07:40|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|0
1628845680000|2021-08-13 09:08:00|||||||||2
1628845700000|2021-08-13 09:08:20|1350.4|1349.2|1350.3|1349.1|1350.4|1349.2|1350.3|1349.1|0
1628845710000|2021-08-13 09:08:30|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1
1628845730000|2021-08-13 09:08:50|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|0
1628845740000|2021-08-13 09:09:00|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|3
1628845750000|2021-08-13 09:09:10|||||||||1
1628845760000|2021-08-13 09:09:20|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1628845790000|2021-08-13 09:09:50|1350.1|1348.9|1350.2|1349|1350.3|1349.1|1350.1|1348.9|0
1628845820000|2021-08-13 09:10:20|1350.3|1349.1|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|2
1628845830000|2021-08-13 09:10:30|||||||||2
1628845840000|2021-08-13 09:10:40|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|0
1628845850000|2021-08-13 09:10:50|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|2
1628845860000|2021-08-13 09:11:00|1350.1|1348.9|1350|1348.8|1350.1|1348.9|1350|1348.8|1
1628845880000|2021-08-13 09:11:20|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1628845890000|2021-08-13 09:11:30|1350.1|1348.9|1350.5|1349.3|1350.5|1349.3|1350.1|1348.9|9
1628845900000|2021-08-13 09:11:40|1350.4|1349.2|1350.2|1349|1350.4|1349.2|1350.2|1349|1
1628845910000|2021-08-13 09:11:50|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|1
1628845940000|2021-08-13 09:12:20|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|1
1628845970000|2021-08-13 09:12:50|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.8|1348.6|3
1628845980000|2021-08-13 09:13:00|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|1
1628846000000|2021-08-13 09:13:20|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|0
1628846010000|2021-08-13 09:13:30|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|4
1628846030000|2021-08-13 09:13:50|1349.9|1348.7|1350.3|1349.1|1350.3|1349.1|1349.8|1348.6|9
1628846040000|2021-08-13 09:14:00|1350.2|1349|1350.2|1349|1350.3|1349.1|1350.2|1349|6
1628846070000|2021-08-13 09:14:30|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.2|1349|0
1628846080000|2021-08-13 09:14:40|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1
1628846090000|2021-08-13 09:14:50|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1628846100000|2021-08-13 09:15:00|1350.1|1348.9|1350|1348.8|1350.1|1348.9|1350|1348.8|1
1628846110000|2021-08-13 09:15:10|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|0
1628846120000|2021-08-13 09:15:20|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1628846130000|2021-08-13 09:15:30|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|1
1628846160000|2021-08-13 09:16:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628846170000|2021-08-13 09:16:10|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1628846200000|2021-08-13 09:16:40|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|1
1628846210000|2021-08-13 09:16:50|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|1
1628846220000|2021-08-13 09:17:00|1349.3|1348.1|1349|1347.8|1349.3|1348.1|1349|1347.8|7
1628846240000|2021-08-13 09:17:20|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1628846250000|2021-08-13 09:17:30|1349|1347.8|1349|1347.8|1349.1|1347.9|1349|1347.8|0
1628846270000|2021-08-13 09:17:50|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|0
1628846290000|2021-08-13 09:18:10|1348.9|1347.7|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|1
1628846300000|2021-08-13 09:18:20|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1628846310000|2021-08-13 09:18:30|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1628846330000|2021-08-13 09:18:50|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.2|1348|1
1628846370000|2021-08-13 09:19:30|1349.4|1348.2|1349.6|1348.4|1349.6|1348.4|1349.4|1348.2|1
1628846380000|2021-08-13 09:19:40|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|0
1628846390000|2021-08-13 09:19:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628846400000|2021-08-13 09:20:00|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|2
1628846410000|2021-08-13 09:20:10|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628846420000|2021-08-13 09:20:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1
1628846430000|2021-08-13 09:20:30|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.2|1348|1
1628846440000|2021-08-13 09:20:40|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|0
1628846450000|2021-08-13 09:20:50|1349.2|1348|1349|1347.8|1349.3|1348.1|1349|1347.8|41
1628846460000|2021-08-13 09:21:00|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1
1628846470000|2021-08-13 09:21:10|1349|1347.8|1349|1347.8|1349.1|1347.9|1349|1347.8|1
1628846480000|2021-08-13 09:21:20|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.6|1347.4|1
1628846490000|2021-08-13 09:21:30|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|2
1628846500000|2021-08-13 09:21:40|1349|1347.8|1349.2|1348|1349.2|1348|1349|1347.8|1
1628846510000|2021-08-13 09:21:50|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1628846530000|2021-08-13 09:22:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|1
1628846550000|2021-08-13 09:22:30|1349.3|1348.1|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|0
1628846560000|2021-08-13 09:22:40|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1
1628846580000|2021-08-13 09:23:00|1349|1347.8|1349|1347.8|1349.2|1348|1349|1347.8|2
1628846590000|2021-08-13 09:23:10|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|0
1628846600000|2021-08-13 09:23:20|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|3
1628846670000|2021-08-13 09:24:30|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|1
1628846680000|2021-08-13 09:24:40|1348.9|1347.7|1348.7|1347.5|1348.9|1347.7|1348.7|1347.5|0
1628846710000|2021-08-13 09:25:10|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|4
1628846720000|2021-08-13 09:25:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628846780000|2021-08-13 09:26:20|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628846820000|2021-08-13 09:27:00|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|4
1628846850000|2021-08-13 09:27:30|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.5|1348.3|6
1628846870000|2021-08-13 09:27:50|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|0
1628846880000|2021-08-13 09:28:00|1349.5|1348.3|1349.2|1348|1349.5|1348.3|1349.2|1348|2
1628846890000|2021-08-13 09:28:10|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1628846900000|2021-08-13 09:28:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628846910000|2021-08-13 09:28:30|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628846930000|2021-08-13 09:28:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1628846940000|2021-08-13 09:29:00|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1628846960000|2021-08-13 09:29:20|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|0
1628846990000|2021-08-13 09:29:50|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.2|1348|6
1628847000000|2021-08-13 09:30:00|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|0
1628847010000|2021-08-13 09:30:10|1349.5|1348.3|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|0
1628847020000|2021-08-13 09:30:20|||||||||1
1628847030000|2021-08-13 09:30:30|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|6
1628847040000|2021-08-13 09:30:40|1349.8|1348.6|1349.7|1348.5|1350|1348.8|1349.7|1348.5|6
1628847060000|2021-08-13 09:31:00|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|0
1628847110000|2021-08-13 09:31:50|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1
1628847120000|2021-08-13 09:32:00|1349.7|1348.5|1349.1|1347.9|1349.7|1348.5|1349|1347.8|8
1628847130000|2021-08-13 09:32:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|1
1628847150000|2021-08-13 09:32:30|1349.3|1348.1|1349|1347.8|1349.3|1348.1|1349|1347.8|3
1628847160000|2021-08-13 09:32:40|1348.7|1347.5|1348.5|1347.3|1348.7|1347.5|1348.4|1347.2|12
1628847170000|2021-08-13 09:32:50|1348.7|1347.5|1349|1347.8|1349|1347.8|1348.7|1347.5|5
1628847180000|2021-08-13 09:33:00|||||||||1
1628847220000|2021-08-13 09:33:40|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|2
1628847230000|2021-08-13 09:33:50|1349.4|1348.2|1349.2|1348|1349.5|1348.3|1349.2|1348|0
1628847250000|2021-08-13 09:34:10|1349|1347.8|1348.7|1347.5|1349|1347.8|1348.7|1347.5|4
1628847260000|2021-08-13 09:34:20|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1628847280000|2021-08-13 09:34:40|1348.4|1347.2|1348.5|1347.3|1348.5|1347.3|1348.4|1347.2|0
1628847290000|2021-08-13 09:34:50|1348.3|1347.1|1348.4|1347.2|1348.5|1347.3|1348.1|1346.9|3
1628847300000|2021-08-13 09:35:00|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|0
1628847310000|2021-08-13 09:35:10|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|4
1628847320000|2021-08-13 09:35:20|1348.6|1347.4|1348.2|1347|1348.6|1347.4|1348.2|1347|3
1628847330000|2021-08-13 09:35:30|1348.1|1346.9|1348|1346.8|1348.2|1347|1347.9|1346.7|2
1628847410000|2021-08-13 09:36:50|||||||||1
1628847420000|2021-08-13 09:37:00|1348.1|1346.9|1348.5|1347.3|1348.5|1347.3|1348.1|1346.9|0
1628847430000|2021-08-13 09:37:10|||||||||2
1628847500000|2021-08-13 09:38:20|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|0
1628847520000|2021-08-13 09:38:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1628847530000|2021-08-13 09:38:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.2|1347|0
1628847540000|2021-08-13 09:39:00|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1628847560000|2021-08-13 09:39:20|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1628847570000|2021-08-13 09:39:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1628847580000|2021-08-13 09:39:40|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1628847600000|2021-08-13 09:40:00|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1628847640000|2021-08-13 09:40:40|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1628847650000|2021-08-13 09:40:50|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1628847670000|2021-08-13 09:41:10|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1628847680000|2021-08-13 09:41:20|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|1
1628847690000|2021-08-13 09:41:30|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1
1628847720000|2021-08-13 09:42:00|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628847770000|2021-08-13 09:42:50|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1628847820000|2021-08-13 09:43:40|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348.2|1347|0
1628847850000|2021-08-13 09:44:10|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1628847910000|2021-08-13 09:45:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1628847920000|2021-08-13 09:45:20|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1
1628847930000|2021-08-13 09:45:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628847980000|2021-08-13 09:46:20|1348.6|1347.4|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|0
1628847990000|2021-08-13 09:46:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1628848040000|2021-08-13 09:47:20|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1628848050000|2021-08-13 09:47:30|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|6
1628848060000|2021-08-13 09:47:40|1348.1|1346.9|1348.1|1346.9|1348.2|1347|1348.1|1346.9|2
1628848070000|2021-08-13 09:47:50|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1628848080000|2021-08-13 09:48:00|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|1
1628848090000|2021-08-13 09:48:10|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|62
1628848110000|2021-08-13 09:48:30|||||||||1
1628848120000|2021-08-13 09:48:40|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1628848130000|2021-08-13 09:48:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1628848140000|2021-08-13 09:49:00|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1628848170000|2021-08-13 09:49:30|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|5
1628848190000|2021-08-13 09:49:50|1348.2|1347|1348.1|1346.9|1348.2|1347|1348|1346.8|2
1628848200000|2021-08-13 09:50:00|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1628848210000|2021-08-13 09:50:10|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|9
1628848310000|2021-08-13 09:51:50|1348.8|1347.6|1349|1347.8|1349|1347.8|1348.8|1347.6|12
1628848360000|2021-08-13 09:52:40|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1
1628848370000|2021-08-13 09:52:50|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1628848400000|2021-08-13 09:53:20|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|4
1628848410000|2021-08-13 09:53:30|1348.9|1347.7|1348.7|1347.5|1348.9|1347.7|1348.7|1347.5|0
1628848430000|2021-08-13 09:53:50|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1628848440000|2021-08-13 09:54:00|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|1
1628848450000|2021-08-13 09:54:10|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628848500000|2021-08-13 09:55:00|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|2
1628848510000|2021-08-13 09:55:10|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|0
1628848530000|2021-08-13 09:55:30|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|2
1628848540000|2021-08-13 09:55:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1628848550000|2021-08-13 09:55:50|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|0
1628848610000|2021-08-13 09:56:50|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|1
1628848620000|2021-08-13 09:57:00|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|0
1628848630000|2021-08-13 09:57:10|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|2
1628848650000|2021-08-13 09:57:30|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1628848660000|2021-08-13 09:57:40|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1628848670000|2021-08-13 09:57:50|1348.7|1347.5|1348.6|1347.4|1348.7|1347.5|1348.6|1347.4|2
1628848700000|2021-08-13 09:58:20|1348.4|1347.2|1348.1|1346.9|1348.4|1347.2|1348.1|1346.9|8
1628848710000|2021-08-13 09:58:30|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|0
1628848750000|2021-08-13 09:59:10|1348|1346.8|1347.7|1346.5|1348.1|1346.9|1347.7|1346.5|6
1628848760000|2021-08-13 09:59:20|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|3
1628848780000|2021-08-13 09:59:40|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|0
1628848790000|2021-08-13 09:59:50|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1628848800000|2021-08-13 10:00:00|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1628848810000|2021-08-13 10:00:10|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1628848830000|2021-08-13 10:00:30|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|3
1628848850000|2021-08-13 10:00:50|||||||||6
1628848860000|2021-08-13 10:01:00|||||||||3
1628848890000|2021-08-13 10:01:30|1348.5|1347.3|1348.6|1347.4|1348.7|1347.5|1348.5|1347.3|4
1628848910000|2021-08-13 10:01:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628848920000|2021-08-13 10:02:00|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.7|1347.5|3
1628848940000|2021-08-13 10:02:20|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628848960000|2021-08-13 10:02:40|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1628848970000|2021-08-13 10:02:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628848980000|2021-08-13 10:03:00|1348.4|1347.2|1348.1|1346.9|1348.4|1347.2|1348|1346.8|33
1628849010000|2021-08-13 10:03:30|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348.1|1346.9|1
1628849040000|2021-08-13 10:04:00|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|1
1628849050000|2021-08-13 10:04:10|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1628849070000|2021-08-13 10:04:30|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348.2|1347|1
1628849100000|2021-08-13 10:05:00|1348.1|1346.9|1348.1|1346.9|1348.2|1347|1348.1|1346.9|1
1628849110000|2021-08-13 10:05:10|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1628849120000|2021-08-13 10:05:20|||||||||1
1628849150000|2021-08-13 10:05:50|||||||||1
1628849160000|2021-08-13 10:06:00|||||||||2
1628849190000|2021-08-13 10:06:30|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|3
1628849220000|2021-08-13 10:07:00|1347.8|1346.6|1348|1346.8|1348.1|1346.9|1347.8|1346.6|6
1628849230000|2021-08-13 10:07:10|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|1
1628849240000|2021-08-13 10:07:20|1348.1|1346.9|1348.1|1346.9|1348.3|1347.1|1348.1|1346.9|0
1628849250000|2021-08-13 10:07:30|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|1
1628849260000|2021-08-13 10:07:40|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|0
1628849270000|2021-08-13 10:07:50|1348.3|1347.1|1348.6|1347.4|1348.7|1347.5|1348.3|1347.1|1
1628849280000|2021-08-13 10:08:00|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|0
1628849300000|2021-08-13 10:08:20|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1628849330000|2021-08-13 10:08:50|||||||||1
1628849340000|2021-08-13 10:09:00|1348.6|1347.4|1348.7|1347.5|1348.8|1347.6|1348.6|1347.4|1
1628849350000|2021-08-13 10:09:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1628849370000|2021-08-13 10:09:30|1348.7|1347.5|1349.2|1348|1349.2|1348|1348.7|1347.5|1
1628849380000|2021-08-13 10:09:40|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1
1628849390000|2021-08-13 10:09:50|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1628849400000|2021-08-13 10:10:00|1349.2|1348|1348.8|1347.6|1349.2|1348|1348.8|1347.6|3
1628849410000|2021-08-13 10:10:10|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628849420000|2021-08-13 10:10:20|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|1
1628849430000|2021-08-13 10:10:30|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|3
1628849440000|2021-08-13 10:10:40|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628849450000|2021-08-13 10:10:50|1348.6|1347.4|1349.1|1347.9|1349.1|1347.9|1348.6|1347.4|2
1628849460000|2021-08-13 10:11:00|1349|1347.8|1348.6|1347.4|1349.1|1347.9|1348.6|1347.4|1
1628849470000|2021-08-13 10:11:10|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|1
1628849490000|2021-08-13 10:11:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1628849510000|2021-08-13 10:11:50|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|2
1628849520000|2021-08-13 10:12:00|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348.2|1347|2
1628849530000|2021-08-13 10:12:10|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|1
1628849540000|2021-08-13 10:12:20|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1628849550000|2021-08-13 10:12:30|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|2
1628849560000|2021-08-13 10:12:40|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|2
1628849570000|2021-08-13 10:12:50|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|2
1628849580000|2021-08-13 10:13:00|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1628849590000|2021-08-13 10:13:10|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|1
1628849600000|2021-08-13 10:13:20|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1628849620000|2021-08-13 10:13:40|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.2|1348|1
1628849630000|2021-08-13 10:13:50|1349.2|1348|1349.1|1347.9|1349.2|1348|1349.1|1347.9|2
1628849640000|2021-08-13 10:14:00|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|2
1628849650000|2021-08-13 10:14:10|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1348.9|1347.7|1
1628849660000|2021-08-13 10:14:20|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|0
1628849670000|2021-08-13 10:14:30|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|0
1628849680000|2021-08-13 10:14:40|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|2
1628849690000|2021-08-13 10:14:50|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1628849700000|2021-08-13 10:15:00|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348|1346.8|5
1628849720000|2021-08-13 10:15:20|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1
1628849730000|2021-08-13 10:15:30|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|3
1628849760000|2021-08-13 10:16:00|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|2
1628849780000|2021-08-13 10:16:20|1348|1346.8|1347.7|1346.5|1348|1346.8|1347.6|1346.4|12
1628849860000|2021-08-13 10:17:40|1347.8|1346.6|1348.4|1347.2|1348.4|1347.2|1347.8|1346.6|9
1628849930000|2021-08-13 10:18:50|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|0
1628849940000|2021-08-13 10:19:00|1348.8|1347.6|1349|1347.8|1349.1|1347.9|1348.7|1347.5|4
1628849950000|2021-08-13 10:19:10|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1628849960000|2021-08-13 10:19:20|1348.7|1347.5|1349.2|1348|1349.2|1348|1348.7|1347.5|7
1628849970000|2021-08-13 10:19:30|1349.1|1347.9|1349.1|1347.9|1349.2|1348|1349.1|1347.9|0
1628849980000|2021-08-13 10:19:40|1349|1347.8|1349.3|1348.1|1349.3|1348.1|1349|1347.8|1
1628849990000|2021-08-13 10:19:50|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1628850000000|2021-08-13 10:20:00|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|33
1628850010000|2021-08-13 10:20:10|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1628850020000|2021-08-13 10:20:20|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350|1348.8|10
1628850030000|2021-08-13 10:20:30|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1628850040000|2021-08-13 10:20:40|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350|1348.8|2
1628850060000|2021-08-13 10:21:00|1350|1348.8|1349.9|1348.7|1350.1|1348.9|1349.8|1348.6|5
1628850070000|2021-08-13 10:21:10|1350.2|1349|1350.9|1349.7|1350.9|1349.7|1350.2|1349|97
1628850080000|2021-08-13 10:21:20|||||||||12
1628850090000|2021-08-13 10:21:30|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.6|1349.4|30
1628850100000|2021-08-13 10:21:40|1351|1349.8|1350.9|1349.7|1351|1349.8|1350.9|1349.7|0
1628850110000|2021-08-13 10:21:50|1350.7|1349.5|1350.9|1349.7|1350.9|1349.7|1350.7|1349.5|3
1628850120000|2021-08-13 10:22:00|1350.7|1349.5|1350.6|1349.4|1350.7|1349.5|1350.6|1349.4|6
1628850130000|2021-08-13 10:22:10|1350.7|1349.5|1351|1349.8|1351|1349.8|1350.7|1349.5|0
1628850140000|2021-08-13 10:22:20|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|1351.4|1350.2|19
1628850170000|2021-08-13 10:22:50|1351.3|1350.1|1351.4|1350.2|1351.4|1350.2|1351.3|1350.1|4
1628850180000|2021-08-13 10:23:00|1351.2|1350|1351.4|1350.2|1351.4|1350.2|1351.2|1350|2
1628850190000|2021-08-13 10:23:10|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|13
1628850220000|2021-08-13 10:23:40|||||||||2
1628850230000|2021-08-13 10:23:50|1351.3|1350.1|1351.4|1350.2|1351.4|1350.2|1351.2|1350|4
1628850240000|2021-08-13 10:24:00|1351.5|1350.3|1351.4|1350.2|1351.5|1350.3|1351.4|1350.2|5
1628850250000|2021-08-13 10:24:10|1351.5|1350.3|1351.6|1350.4|1351.7|1350.5|1351.5|1350.3|6
1628850260000|2021-08-13 10:24:20|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|5
1628850280000|2021-08-13 10:24:40|1351.9|1350.7|1352|1350.8|1352.1|1350.9|1351.8|1350.6|3
1628850290000|2021-08-13 10:24:50|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|0
1628850300000|2021-08-13 10:25:00|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1352|1350.8|1
1628850310000|2021-08-13 10:25:10|1352|1350.8|1352|1350.8|1352|1350.8|1352|1350.8|0
1628850320000|2021-08-13 10:25:20|1351.5|1350.3|1351.4|1350.2|1351.5|1350.3|1351.3|1350.1|14
1628850330000|2021-08-13 10:25:30|1351.1|1349.9|1351.8|1350.6|1351.8|1350.6|1351.1|1349.9|100
1628850340000|2021-08-13 10:25:40|1351.7|1350.5|1351.6|1350.4|1351.8|1350.6|1351.5|1350.3|6
1628850350000|2021-08-13 10:25:50|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351.4|1350.2|4
1628850360000|2021-08-13 10:26:00|1351.7|1350.5|1351.5|1350.3|1351.7|1350.5|1351.5|1350.3|7
1628850370000|2021-08-13 10:26:10|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351.3|1350.1|2
1628850380000|2021-08-13 10:26:20|||||||||2
1628850390000|2021-08-13 10:26:30|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|4
1628850400000|2021-08-13 10:26:40|1351.5|1350.3|1351.6|1350.4|1351.6|1350.4|1351.5|1350.3|3
1628850420000|2021-08-13 10:27:00|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|18
1628850440000|2021-08-13 10:27:20|1351.5|1350.3|1351.6|1350.4|1351.6|1350.4|1351.5|1350.3|2
1628850450000|2021-08-13 10:27:30|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1
1628850470000|2021-08-13 10:27:50|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|0
1628850520000|2021-08-13 10:28:40|||||||||25
1628850530000|2021-08-13 10:28:50|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|5
1628850540000|2021-08-13 10:29:00|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351.4|1350.2|3
1628850550000|2021-08-13 10:29:10|||||||||1
1628850560000|2021-08-13 10:29:20|1351.4|1350.2|1351.5|1350.3|1351.5|1350.3|1351.4|1350.2|2
1628850580000|2021-08-13 10:29:40|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|1351.6|1350.4|2
1628850590000|2021-08-13 10:29:50|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|6
1628850600000|2021-08-13 10:30:00|1351.4|1350.2|1351.5|1350.3|1351.6|1350.4|1351.4|1350.2|1
1628850610000|2021-08-13 10:30:10|1351.6|1350.4|1351.5|1350.3|1351.6|1350.4|1351.5|1350.3|9
1628850630000|2021-08-13 10:30:30|1351.6|1350.4|1351.5|1350.3|1351.6|1350.4|1351.5|1350.3|2
1628850660000|2021-08-13 10:31:00|||||||||29
1628850670000|2021-08-13 10:31:10|1351.6|1350.4|1351.8|1350.6|1351.8|1350.6|1351.6|1350.4|5
1628850680000|2021-08-13 10:31:20|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|6
1628850690000|2021-08-13 10:31:30|1352|1350.8|1352.1|1350.9|1352.1|1350.9|1352|1350.8|2
1628850700000|2021-08-13 10:31:40|1352|1350.8|1352|1350.8|1352.1|1350.9|1351.9|1350.7|3
1628850710000|2021-08-13 10:31:50|||||||||1
1628850720000|2021-08-13 10:32:00|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|1
1628850740000|2021-08-13 10:32:20|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|0
1628850750000|2021-08-13 10:32:30|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|0
1628850760000|2021-08-13 10:32:40|1351.7|1350.5|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|1
1628850770000|2021-08-13 10:32:50|1351.7|1350.5|1351.8|1350.6|1351.9|1350.7|1351.7|1350.5|1
1628850790000|2021-08-13 10:33:10|1351.9|1350.7|1352.4|1351.2|1352.4|1351.2|1351.9|1350.7|7
1628850800000|2021-08-13 10:33:20|1352.3|1351.1|1352.6|1351.4|1352.6|1351.4|1352.3|1351.1|33
1628850810000|2021-08-13 10:33:30|1352.7|1351.5|1353.1|1351.9|1353.1|1351.9|1352.7|1351.5|4
1628850820000|2021-08-13 10:33:40|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1352.8|1351.6|36
1628850830000|2021-08-13 10:33:50|1353|1351.8|1352.6|1351.4|1353|1351.8|1352.6|1351.4|12
1628850840000|2021-08-13 10:34:00|||||||||1
1628850850000|2021-08-13 10:34:10|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|2
1628850870000|2021-08-13 10:34:30|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|0
1628850880000|2021-08-13 10:34:40|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1628850890000|2021-08-13 10:34:50|1352.9|1351.7|1352.9|1351.7|1353|1351.8|1352.9|1351.7|0
1628850910000|2021-08-13 10:35:10|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|2
1628850930000|2021-08-13 10:35:30|||||||||1
1628850950000|2021-08-13 10:35:50|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1
1628850960000|2021-08-13 10:36:00|||||||||3
1628850990000|2021-08-13 10:36:30|||||||||4
1628851000000|2021-08-13 10:36:40|||||||||20
1628851010000|2021-08-13 10:36:50|1353.1|1351.9|1353.2|1352|1353.2|1352|1353.1|1351.9|10
1628851020000|2021-08-13 10:37:00|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1
1628851030000|2021-08-13 10:37:10|1353.4|1352.2|1353.1|1351.9|1353.4|1352.2|1352.9|1351.7|15
1628851040000|2021-08-13 10:37:20|1353|1351.8|1352.9|1351.7|1353|1351.8|1352.9|1351.7|0
1628851050000|2021-08-13 10:37:30|||||||||2
1628851060000|2021-08-13 10:37:40|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|3
1628851070000|2021-08-13 10:37:50|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1628851080000|2021-08-13 10:38:00|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|7
1628851090000|2021-08-13 10:38:10|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|1
1628851100000|2021-08-13 10:38:20|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|1
1628851120000|2021-08-13 10:38:40|1353|1351.8|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|3
1628851130000|2021-08-13 10:38:50|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|0
1628851140000|2021-08-13 10:39:00|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|2
1628851150000|2021-08-13 10:39:10|1353|1351.8|1353.1|1351.9|1353.1|1351.9|1353|1351.8|1
1628851170000|2021-08-13 10:39:30|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|30
1628851180000|2021-08-13 10:39:40|1352.4|1351.2|1352.3|1351.1|1352.6|1351.4|1352.1|1350.9|19
1628851190000|2021-08-13 10:39:50|1352.8|1351.6|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|19
1628851200000|2021-08-13 10:40:00|||||||||3
1628851220000|2021-08-13 10:40:20|||||||||1
1628851240000|2021-08-13 10:40:40|||||||||1
1628851250000|2021-08-13 10:40:50|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|1
1628851260000|2021-08-13 10:41:00|||||||||1
1628851270000|2021-08-13 10:41:10|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|2
1628851300000|2021-08-13 10:41:40|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1628851310000|2021-08-13 10:41:50|||||||||4
1628851320000|2021-08-13 10:42:00|||||||||4
1628851330000|2021-08-13 10:42:10|1352.7|1351.5|1352.6|1351.4|1352.8|1351.6|1352.6|1351.4|3
1628851340000|2021-08-13 10:42:20|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|1352.8|1351.6|0
1628851380000|2021-08-13 10:43:00|1352.7|1351.5|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|1
1628851400000|2021-08-13 10:43:20|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|0
1628851410000|2021-08-13 10:43:30|1352.6|1351.4|1352.8|1351.6|1352.8|1351.6|1352.6|1351.4|3
1628851420000|2021-08-13 10:43:40|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1628851430000|2021-08-13 10:43:50|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|1
1628851480000|2021-08-13 10:44:40|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|0
1628851500000|2021-08-13 10:45:00|1353|1351.8|1353|1351.8|1353|1351.8|1353|1351.8|2
1628851540000|2021-08-13 10:45:40|||||||||1
1628851550000|2021-08-13 10:45:50|1353.1|1351.9|1353.6|1352.4|1353.6|1352.4|1353.1|1351.9|7
1628851560000|2021-08-13 10:46:00|||||||||3
1628851570000|2021-08-13 10:46:10|1353.8|1352.6|1353.6|1352.4|1353.8|1352.6|1353.6|1352.4|9
1628851590000|2021-08-13 10:46:30|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|3
1628851600000|2021-08-13 10:46:40|1353.7|1352.5|1353.7|1352.5|1353.8|1352.6|1353.7|1352.5|0
1628851610000|2021-08-13 10:46:50|1353.6|1352.4|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|1
1628851620000|2021-08-13 10:47:00|1353.8|1352.6|1353.7|1352.5|1353.8|1352.6|1353.7|1352.5|2
1628851630000|2021-08-13 10:47:10|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|0
1628851660000|2021-08-13 10:47:40|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|8
1628851680000|2021-08-13 10:48:00|1353.3|1352.1|1353.5|1352.3|1353.5|1352.3|1353.3|1352.1|3
1628851690000|2021-08-13 10:48:10|1353.4|1352.2|1353.5|1352.3|1353.6|1352.4|1353.4|1352.2|1
1628851700000|2021-08-13 10:48:20|1353.6|1352.4|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|6
1628851710000|2021-08-13 10:48:30|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|0
1628851720000|2021-08-13 10:48:40|||||||||6
1628851740000|2021-08-13 10:49:00|1353.6|1352.4|1353.8|1352.6|1353.8|1352.6|1353.6|1352.4|9
1628851770000|2021-08-13 10:49:30|1353.9|1352.7|1353.7|1352.5|1353.9|1352.7|1353.7|1352.5|0
1628851780000|2021-08-13 10:49:40|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|22
1628851790000|2021-08-13 10:49:50|||||||||26
1628851800000|2021-08-13 10:50:00|||||||||10
1628851810000|2021-08-13 10:50:10|||||||||30
1628851820000|2021-08-13 10:50:20|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|14
1628851830000|2021-08-13 10:50:30|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|31
1628851840000|2021-08-13 10:50:40|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|7
1628851850000|2021-08-13 10:50:50|1355|1353.8|1355.4|1354.2|1355.4|1354.2|1355|1353.8|45
1628851860000|2021-08-13 10:51:00|||||||||18
1628851870000|2021-08-13 10:51:10|1355.6|1354.4|1355.4|1354.2|1355.8|1354.6|1355.4|1354.2|45
1628851880000|2021-08-13 10:51:20|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|9
1628851890000|2021-08-13 10:51:30|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|25
1628851900000|2021-08-13 10:51:40|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|7
1628851910000|2021-08-13 10:51:50|1356|1354.8|1356.3|1355.1|1356.6|1355.4|1355.9|1354.7|33
1628851920000|2021-08-13 10:52:00|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.1|1354.9|14
1628851930000|2021-08-13 10:52:10|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|10
1628851940000|2021-08-13 10:52:20|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|13
1628851950000|2021-08-13 10:52:30|1356.3|1355.1|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|3
1628851960000|2021-08-13 10:52:40|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|12
1628851980000|2021-08-13 10:53:00|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|6
1628851990000|2021-08-13 10:53:10|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|10
1628852000000|2021-08-13 10:53:20|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|0
1628852010000|2021-08-13 10:53:30|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|5
1628852030000|2021-08-13 10:53:50|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|5
1628852040000|2021-08-13 10:54:00|1356.5|1355.3|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|2
1628852050000|2021-08-13 10:54:10|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|7
1628852060000|2021-08-13 10:54:20|1356.8|1355.6|1356.6|1355.4|1356.9|1355.7|1356.6|1355.4|5
1628852070000|2021-08-13 10:54:30|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|3
1628852090000|2021-08-13 10:54:50|1356.9|1355.7|1356.6|1355.4|1356.9|1355.7|1356.6|1355.4|3
1628852100000|2021-08-13 10:55:00|1356.8|1355.6|1356.9|1355.7|1356.9|1355.7|1356.6|1355.4|4
1628852110000|2021-08-13 10:55:10|||||||||5
1628852120000|2021-08-13 10:55:20|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357|1355.8|3
1628852140000|2021-08-13 10:55:40|1357.3|1356.1|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|7
1628852150000|2021-08-13 10:55:50|||||||||1
1628852160000|2021-08-13 10:56:00|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1
1628852170000|2021-08-13 10:56:10|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1
1628852180000|2021-08-13 10:56:20|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|0
1628852190000|2021-08-13 10:56:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|3
1628852200000|2021-08-13 10:56:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|6
1628852220000|2021-08-13 10:57:00|||||||||2
1628852240000|2021-08-13 10:57:20|||||||||6
1628852250000|2021-08-13 10:57:30|||||||||3
1628852260000|2021-08-13 10:57:40|||||||||1
1628852270000|2021-08-13 10:57:50|1357.1|1355.9|1356.3|1355.1|1357.1|1355.9|1356.3|1355.1|82
1628852280000|2021-08-13 10:58:00|1356.1|1354.9|1356.4|1355.2|1356.5|1355.3|1356.1|1354.9|12
1628852290000|2021-08-13 10:58:10|1356.5|1355.3|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|2
1628852300000|2021-08-13 10:58:20|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|1
1628852320000|2021-08-13 10:58:40|1356.4|1355.2|1356.9|1355.7|1356.9|1355.7|1356.4|1355.2|18
1628852330000|2021-08-13 10:58:50|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|18
1628852340000|2021-08-13 10:59:00|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|3
1628852350000|2021-08-13 10:59:10|1357.2|1356|1357.6|1356.4|1357.6|1356.4|1357.2|1356|11
1628852360000|2021-08-13 10:59:20|1357.5|1356.3|1357.1|1355.9|1357.5|1356.3|1357.1|1355.9|32
1628852370000|2021-08-13 10:59:30|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|1
1628852380000|2021-08-13 10:59:40|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|0
1628852390000|2021-08-13 10:59:50|1357.1|1355.9|1357|1355.8|1357.4|1356.2|1357|1355.8|18
1628852400000|2021-08-13 11:00:00|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|5
1628852410000|2021-08-13 11:00:10|1357|1355.8|1357|1355.8|1357.1|1355.9|1357|1355.8|12
1628852420000|2021-08-13 11:00:20|1357.1|1355.9|1357.2|1356|1357.3|1356.1|1357.1|1355.9|33
1628852430000|2021-08-13 11:00:30|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|10
1628852440000|2021-08-13 11:00:40|1356.8|1355.6|1356.6|1355.4|1356.8|1355.6|1356.6|1355.4|28
1628852450000|2021-08-13 11:00:50|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|0
1628852460000|2021-08-13 11:01:00|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|4
1628852470000|2021-08-13 11:01:10|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|0
1628852510000|2021-08-13 11:01:50|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|1
1628852520000|2021-08-13 11:02:00|1356.3|1355.1|1356.4|1355.2|1356.4|1355.2|1356.3|1355.1|3
1628852550000|2021-08-13 11:02:30|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|6
1628852570000|2021-08-13 11:02:50|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|0
1628852580000|2021-08-13 11:03:00|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1628852590000|2021-08-13 11:03:10|||||||||5
1628852600000|2021-08-13 11:03:20|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|3
1628852610000|2021-08-13 11:03:30|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.8|1354.6|15
1628852620000|2021-08-13 11:03:40|1355.8|1354.6|1355.6|1354.4|1355.8|1354.6|1355.6|1354.4|8
1628852630000|2021-08-13 11:03:50|||||||||5
1628852640000|2021-08-13 11:04:00|1355.3|1354.1|1355.2|1354|1355.6|1354.4|1355.2|1354|141
1628852650000|2021-08-13 11:04:10|||||||||2
1628852660000|2021-08-13 11:04:20|1355.3|1354.1|1355.4|1354.2|1355.5|1354.3|1355.3|1354.1|26
1628852670000|2021-08-13 11:04:30|1355.3|1354.1|1355.4|1354.2|1355.4|1354.2|1355.3|1354.1|0
1628852680000|2021-08-13 11:04:40|1355.3|1354.1|1355.1|1353.9|1355.3|1354.1|1355.1|1353.9|19
1628852700000|2021-08-13 11:05:00|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|2
1628852730000|2021-08-13 11:05:30|1355.3|1354.1|1355.2|1354|1355.4|1354.2|1355.2|1354|4
1628852740000|2021-08-13 11:05:40|1355.1|1353.9|1355|1353.8|1355.1|1353.9|1355|1353.8|3
1628852760000|2021-08-13 11:06:00|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.6|1353.4|6
1628852770000|2021-08-13 11:06:10|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1
1628852780000|2021-08-13 11:06:20|1354.7|1353.5|1354.8|1353.6|1354.8|1353.6|1354.6|1353.4|2
1628852790000|2021-08-13 11:06:30|1355|1353.8|1354.8|1353.6|1355|1353.8|1354.5|1353.3|33
1628852800000|2021-08-13 11:06:40|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|0
1628852810000|2021-08-13 11:06:50|||||||||1
1628852820000|2021-08-13 11:07:00|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|1354.8|1353.6|10
1628852830000|2021-08-13 11:07:10|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|0
1628852850000|2021-08-13 11:07:30|1355|1353.8|1355.5|1354.3|1355.6|1354.4|1355|1353.8|7
1628852860000|2021-08-13 11:07:40|1355.6|1354.4|1355.5|1354.3|1355.6|1354.4|1355.4|1354.2|7
1628852870000|2021-08-13 11:07:50|1355.4|1354.2|1356.4|1355.2|1356.4|1355.2|1355.4|1354.2|17
1628852890000|2021-08-13 11:08:10|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|5
1628852910000|2021-08-13 11:08:30|1356.9|1355.7|1356.6|1355.4|1357.1|1355.9|1356.6|1355.4|13
1628852930000|2021-08-13 11:08:50|1356.4|1355.2|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|15
1628852940000|2021-08-13 11:09:00|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1
1628852950000|2021-08-13 11:09:10|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|2
1628852960000|2021-08-13 11:09:20|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|2
1628852970000|2021-08-13 11:09:30|1357.1|1355.9|1357.2|1356|1357.3|1356.1|1357.1|1355.9|17
1628852980000|2021-08-13 11:09:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1
1628852990000|2021-08-13 11:09:50|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|2
1628853000000|2021-08-13 11:10:00|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1357|1355.8|12
1628853010000|2021-08-13 11:10:10|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|0
1628853040000|2021-08-13 11:10:40|1356.5|1355.3|1356.3|1355.1|1356.5|1355.3|1356.3|1355.1|12
1628853060000|2021-08-13 11:11:00|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|3
1628853070000|2021-08-13 11:11:10|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1356|1354.8|2
1628853080000|2021-08-13 11:11:20|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|8
1628853090000|2021-08-13 11:11:30|||||||||2
1628853100000|2021-08-13 11:11:40|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|14
1628853110000|2021-08-13 11:11:50|1357.1|1355.9|1357.2|1356|1357.2|1356|1357.1|1355.9|1
1628853120000|2021-08-13 11:12:00|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|10
1628853130000|2021-08-13 11:12:10|1357.5|1356.3|1357.1|1355.9|1357.5|1356.3|1357.1|1355.9|10
1628853140000|2021-08-13 11:12:20|||||||||2
1628853150000|2021-08-13 11:12:30|||||||||1
1628853160000|2021-08-13 11:12:40|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|4
1628853170000|2021-08-13 11:12:50|||||||||1
1628853180000|2021-08-13 11:13:00|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1
1628853190000|2021-08-13 11:13:10|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|16
1628853200000|2021-08-13 11:13:20|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.3|1356.1|3
1628853210000|2021-08-13 11:13:30|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|0
1628853220000|2021-08-13 11:13:40|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|5
1628853240000|2021-08-13 11:14:00|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|9
1628853250000|2021-08-13 11:14:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1628853260000|2021-08-13 11:14:20|1357.3|1356.1|1357|1355.8|1357.3|1356.1|1357|1355.8|1
1628853280000|2021-08-13 11:14:40|1357.1|1355.9|1358|1356.8|1358|1356.8|1357|1355.8|25
1628853290000|2021-08-13 11:14:50|||||||||3
1628853330000|2021-08-13 11:15:30|1358.1|1356.9|1358.4|1357.2|1358.4|1357.2|1358.1|1356.9|40
1628853340000|2021-08-13 11:15:40|1358.3|1357.1|1357.6|1356.4|1358.3|1357.1|1357.6|1356.4|41
1628853350000|2021-08-13 11:15:50|1357.5|1356.3|1357.6|1356.4|1357.6|1356.4|1357.4|1356.2|3
1628853360000|2021-08-13 11:16:00|1357.7|1356.5|1358|1356.8|1358|1356.8|1357.7|1356.5|12
1628853370000|2021-08-13 11:16:10|1358.1|1356.9|1358.1|1356.9|1358.4|1357.2|1358.1|1356.9|5
1628853380000|2021-08-13 11:16:20|1358.3|1357.1|1358.1|1356.9|1358.4|1357.2|1358.1|1356.9|1
1628853390000|2021-08-13 11:16:30|1358.3|1357.1|1358.1|1356.9|1358.3|1357.1|1358.1|1356.9|0
1628853420000|2021-08-13 11:17:00|1358.4|1357.2|1358|1356.8|1358.4|1357.2|1358|1356.8|3
1628853440000|2021-08-13 11:17:20|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|1
1628853450000|2021-08-13 11:17:30|1357.5|1356.3|1357.3|1356.1|1357.5|1356.3|1357.3|1356.1|13
1628853460000|2021-08-13 11:17:40|||||||||4
1628853480000|2021-08-13 11:18:00|||||||||1
1628853490000|2021-08-13 11:18:10|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|1
1628853510000|2021-08-13 11:18:30|1357.5|1356.3|1357.3|1356.1|1357.5|1356.3|1357.3|1356.1|4
1628853520000|2021-08-13 11:18:40|1357.6|1356.4|1357.8|1356.6|1357.8|1356.6|1357.6|1356.4|4
1628853530000|2021-08-13 11:18:50|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|0
1628853540000|2021-08-13 11:19:00|1357.5|1356.3|1356.9|1355.7|1357.5|1356.3|1356.9|1355.7|25
1628853550000|2021-08-13 11:19:10|||||||||9
1628853570000|2021-08-13 11:19:30|1357|1355.8|1357.3|1356.1|1357.3|1356.1|1357|1355.8|2
1628853580000|2021-08-13 11:19:40|1357.1|1355.9|1356.9|1355.7|1357.3|1356.1|1356.9|1355.7|6
1628853590000|2021-08-13 11:19:50|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1357|1355.8|5
1628853600000|2021-08-13 11:20:00|1356.9|1355.7|1357.5|1356.3|1357.5|1356.3|1356.9|1355.7|30
1628853610000|2021-08-13 11:20:10|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.1|1355.9|10
1628853620000|2021-08-13 11:20:20|1357.4|1356.2|1357.3|1356.1|1357.5|1356.3|1357.3|1356.1|2
1628853630000|2021-08-13 11:20:30|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1
1628853650000|2021-08-13 11:20:50|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|12
1628853660000|2021-08-13 11:21:00|||||||||1
1628853670000|2021-08-13 11:21:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1
1628853680000|2021-08-13 11:21:20|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1
1628853700000|2021-08-13 11:21:40|||||||||1
1628853710000|2021-08-13 11:21:50|1357.1|1355.9|1357.2|1356|1357.2|1356|1357.1|1355.9|0
1628853720000|2021-08-13 11:22:00|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|1
1628853730000|2021-08-13 11:22:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1628853740000|2021-08-13 11:22:20|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|12
1628853760000|2021-08-13 11:22:40|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|4
1628853770000|2021-08-13 11:22:50|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|7
1628853780000|2021-08-13 11:23:00|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|2
1628853790000|2021-08-13 11:23:10|1357|1355.8|1357|1355.8|1357.1|1355.9|1357|1355.8|3
1628853820000|2021-08-13 11:23:40|1357.1|1355.9|1356.9|1355.7|1357.1|1355.9|1356.9|1355.7|5
1628853830000|2021-08-13 11:23:50|||||||||2
1628853840000|2021-08-13 11:24:00|||||||||3
1628853850000|2021-08-13 11:24:10|||||||||41
1628853860000|2021-08-13 11:24:20|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|9
1628853880000|2021-08-13 11:24:40|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|1
1628853890000|2021-08-13 11:24:50|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1357|1355.8|0
1628853900000|2021-08-13 11:25:00|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|1
1628853910000|2021-08-13 11:25:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|1
1628853920000|2021-08-13 11:25:20|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|0
1628853940000|2021-08-13 11:25:40|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|23
1628853960000|2021-08-13 11:26:00|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|23
1628853970000|2021-08-13 11:26:10|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|0
1628853980000|2021-08-13 11:26:20|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|5
1628853990000|2021-08-13 11:26:30|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.5|1356.3|15
1628854000000|2021-08-13 11:26:40|||||||||2
1628854010000|2021-08-13 11:26:50|1357.8|1356.6|1358.1|1356.9|1358.1|1356.9|1357.8|1356.6|12
1628854020000|2021-08-13 11:27:00|1358|1356.8|1357.9|1356.7|1358|1356.8|1357.9|1356.7|4
1628854030000|2021-08-13 11:27:10|1357.8|1356.6|1357.8|1356.6|1357.9|1356.7|1357.7|1356.5|3
1628854040000|2021-08-13 11:27:20|1357.7|1356.5|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|0
1628854050000|2021-08-13 11:27:30|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|7
1628854060000|2021-08-13 11:27:40|1357.7|1356.5|1357.8|1356.6|1357.9|1356.7|1357.7|1356.5|1
1628854070000|2021-08-13 11:27:50|1357.7|1356.5|1357.7|1356.5|1357.8|1356.6|1357.6|1356.4|5
1628854080000|2021-08-13 11:28:00|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.6|1356.4|5
1628854090000|2021-08-13 11:28:10|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1628854100000|2021-08-13 11:28:20|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|2
1628854110000|2021-08-13 11:28:30|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|16
1628854130000|2021-08-13 11:28:50|1357.5|1356.3|1357.5|1356.3|1357.6|1356.4|1357.1|1355.9|20
1628854140000|2021-08-13 11:29:00|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|0
1628854150000|2021-08-13 11:29:10|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|2
1628854180000|2021-08-13 11:29:40|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|10
1628854190000|2021-08-13 11:29:50|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|2
1628854210000|2021-08-13 11:30:10|||||||||2
1628854220000|2021-08-13 11:30:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|4
1628854230000|2021-08-13 11:30:30|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|5
1628854240000|2021-08-13 11:30:40|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|5
1628854250000|2021-08-13 11:30:50|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1
1628854260000|2021-08-13 11:31:00|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|6
1628854280000|2021-08-13 11:31:20|1358.2|1357|1358.3|1357.1|1358.4|1357.2|1358.1|1356.9|83
1628854300000|2021-08-13 11:31:40|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|2
1628854310000|2021-08-13 11:31:50|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1628854320000|2021-08-13 11:32:00|||||||||1
1628854330000|2021-08-13 11:32:10|||||||||4
1628854340000|2021-08-13 11:32:20|1358|1356.8|1358|1356.8|1358.1|1356.9|1358|1356.8|10
1628854350000|2021-08-13 11:32:30|1358.1|1356.9|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|1
1628854360000|2021-08-13 11:32:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|76
1628854370000|2021-08-13 11:32:50|||||||||17
1628854380000|2021-08-13 11:33:00|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.1|1356.9|11
1628854390000|2021-08-13 11:33:10|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|4
1628854400000|2021-08-13 11:33:20|1358.3|1357.1|1358.5|1357.3|1358.5|1357.3|1358.3|1357.1|23
1628854410000|2021-08-13 11:33:30|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|7
1628854420000|2021-08-13 11:33:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|3
1628854430000|2021-08-13 11:33:50|1358.8|1357.6|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|2
1628854440000|2021-08-13 11:34:00|1358.9|1357.7|1359|1357.8|1359.1|1357.9|1358.9|1357.7|2
1628854450000|2021-08-13 11:34:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|4
1628854460000|2021-08-13 11:34:20|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|6
1628854480000|2021-08-13 11:34:40|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|0
1628854490000|2021-08-13 11:34:50|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|11
1628854500000|2021-08-13 11:35:00|1358.3|1357.1|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|0
1628854510000|2021-08-13 11:35:10|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|11
1628854520000|2021-08-13 11:35:20|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|3
1628854530000|2021-08-13 11:35:30|1358|1356.8|1357.9|1356.7|1358|1356.8|1357.9|1356.7|1
1628854540000|2021-08-13 11:35:40|1358|1356.8|1357.8|1356.6|1358|1356.8|1357.8|1356.6|16
1628854550000|2021-08-13 11:35:50|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357|1355.8|30
1628854560000|2021-08-13 11:36:00|1357.3|1356.1|1357|1355.8|1357.3|1356.1|1357|1355.8|22
1628854570000|2021-08-13 11:36:10|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|0
1628854580000|2021-08-13 11:36:20|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.1|1355.9|10
1628854590000|2021-08-13 11:36:30|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|8
1628854600000|2021-08-13 11:36:40|1357.2|1356|1357.1|1355.9|1357.2|1356|1356.9|1355.7|4
1628854620000|2021-08-13 11:37:00|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|5
1628854630000|2021-08-13 11:37:10|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357.2|1356|1
1628854640000|2021-08-13 11:37:20|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|3
1628854650000|2021-08-13 11:37:30|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1628854660000|2021-08-13 11:37:40|1357.5|1356.3|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|13
1628854670000|2021-08-13 11:37:50|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1628854690000|2021-08-13 11:38:10|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.4|1356.2|8
1628854700000|2021-08-13 11:38:20|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|0
1628854710000|2021-08-13 11:38:30|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1628854720000|2021-08-13 11:38:40|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|4
1628854730000|2021-08-13 11:38:50|1357.5|1356.3|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|8
1628854740000|2021-08-13 11:39:00|1357.8|1356.6|1358|1356.8|1358|1356.8|1357.8|1356.6|5
1628854750000|2021-08-13 11:39:10|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|1
1628854760000|2021-08-13 11:39:20|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1628854780000|2021-08-13 11:39:40|1358.1|1356.9|1358.4|1357.2|1358.4|1357.2|1358.1|1356.9|6
1628854790000|2021-08-13 11:39:50|1358.5|1357.3|1358|1356.8|1358.5|1357.3|1357.9|1356.7|4
1628854800000|2021-08-13 11:40:00|1358.1|1356.9|1357.8|1356.6|1358.1|1356.9|1357.8|1356.6|5
1628854810000|2021-08-13 11:40:10|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|4
1628854820000|2021-08-13 11:40:20|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|0
1628854830000|2021-08-13 11:40:30|1357.8|1356.6|1357.8|1356.6|1358|1356.8|1357.8|1356.6|2
1628854840000|2021-08-13 11:40:40|1358|1356.8|1357.8|1356.6|1358|1356.8|1357.8|1356.6|2
1628854850000|2021-08-13 11:40:50|||||||||2
1628854860000|2021-08-13 11:41:00|1357.7|1356.5|1358|1356.8|1358|1356.8|1357.7|1356.5|1
1628854870000|2021-08-13 11:41:10|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|7
1628854880000|2021-08-13 11:41:20|1358.2|1357|1357.9|1356.7|1358.2|1357|1357.9|1356.7|7
1628854890000|2021-08-13 11:41:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1628854910000|2021-08-13 11:41:50|||||||||1
1628854930000|2021-08-13 11:42:10|||||||||1
1628854940000|2021-08-13 11:42:20|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358|1356.8|0
1628854950000|2021-08-13 11:42:30|1358|1356.8|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|1
1628854960000|2021-08-13 11:42:40|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.4|1356.2|10
1628854980000|2021-08-13 11:43:00|1357.6|1356.4|1358|1356.8|1358|1356.8|1357.6|1356.4|5
1628854990000|2021-08-13 11:43:10|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|0
1628855000000|2021-08-13 11:43:20|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|1
1628855010000|2021-08-13 11:43:30|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|0
1628855030000|2021-08-13 11:43:50|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1
1628855040000|2021-08-13 11:44:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|3
1628855050000|2021-08-13 11:44:10|||||||||1
1628855070000|2021-08-13 11:44:30|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|6
1628855080000|2021-08-13 11:44:40|1358.6|1357.4|1358.6|1357.4|1358.8|1357.6|1358.6|1357.4|2
1628855090000|2021-08-13 11:44:50|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.4|1357.2|5
1628855100000|2021-08-13 11:45:00|1358.4|1357.2|1358|1356.8|1358.4|1357.2|1357.9|1356.7|6
1628855110000|2021-08-13 11:45:10|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|4
1628855120000|2021-08-13 11:45:20|1357.9|1356.7|1358|1356.8|1358.1|1356.9|1357.9|1356.7|0
1628855140000|2021-08-13 11:45:40|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|0
1628855150000|2021-08-13 11:45:50|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1
1628855160000|2021-08-13 11:46:00|||||||||1
1628855170000|2021-08-13 11:46:10|1358|1356.8|1358|1356.8|1358.2|1357|1358|1356.8|5
1628855180000|2021-08-13 11:46:20|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1
1628855190000|2021-08-13 11:46:30|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1
1628855200000|2021-08-13 11:46:40|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|3
1628855220000|2021-08-13 11:47:00|1357.9|1356.7|1358.1|1356.9|1358.1|1356.9|1357.9|1356.7|7
1628855230000|2021-08-13 11:47:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|4
1628855260000|2021-08-13 11:47:40|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|1
1628855270000|2021-08-13 11:47:50|1357.4|1356.2|1357.5|1356.3|1357.6|1356.4|1357.4|1356.2|5
1628855280000|2021-08-13 11:48:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|7
1628855290000|2021-08-13 11:48:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1628855300000|2021-08-13 11:48:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|1
1628855310000|2021-08-13 11:48:30|||||||||1
1628855320000|2021-08-13 11:48:40|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|1
1628855330000|2021-08-13 11:48:50|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1628855350000|2021-08-13 11:49:10|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1628855360000|2021-08-13 11:49:20|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|2
1628855380000|2021-08-13 11:49:40|||||||||4
1628855390000|2021-08-13 11:49:50|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1
1628855400000|2021-08-13 11:50:00|1357.6|1356.4|1357.3|1356.1|1357.7|1356.5|1357.1|1355.9|16
1628855410000|2021-08-13 11:50:10|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|1
1628855420000|2021-08-13 11:50:20|1357.1|1355.9|1357.4|1356.2|1357.4|1356.2|1357.1|1355.9|2
1628855440000|2021-08-13 11:50:40|||||||||5
1628855450000|2021-08-13 11:50:50|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1357|1355.8|18
1628855460000|2021-08-13 11:51:00|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|4
1628855470000|2021-08-13 11:51:10|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357|1355.8|2
1628855480000|2021-08-13 11:51:20|||||||||5
1628855500000|2021-08-13 11:51:40|||||||||1
1628855520000|2021-08-13 11:52:00|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|5
1628855530000|2021-08-13 11:52:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|3
1628855540000|2021-08-13 11:52:20|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|3
1628855550000|2021-08-13 11:52:30|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1628855560000|2021-08-13 11:52:40|||||||||10
1628855570000|2021-08-13 11:52:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|5
1628855580000|2021-08-13 11:53:00|||||||||1
1628855590000|2021-08-13 11:53:10|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|1
1628855600000|2021-08-13 11:53:20|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|16
1628855610000|2021-08-13 11:53:30|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1628855620000|2021-08-13 11:53:40|1357.7|1356.5|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|1
1628855630000|2021-08-13 11:53:50|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1628855640000|2021-08-13 11:54:00|||||||||1
1628855660000|2021-08-13 11:54:20|1357.8|1356.6|1358|1356.8|1358|1356.8|1357.8|1356.6|6
1628855700000|2021-08-13 11:55:00|1357.9|1356.7|1358.1|1356.9|1358.1|1356.9|1357.9|1356.7|4
1628855710000|2021-08-13 11:55:10|||||||||2
1628855720000|2021-08-13 11:55:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|3
1628855730000|2021-08-13 11:55:30|1358.1|1356.9|1357.8|1356.6|1358.1|1356.9|1357.8|1356.6|5
1628855740000|2021-08-13 11:55:40|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|2
1628855750000|2021-08-13 11:55:50|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|3
1628855770000|2021-08-13 11:56:10|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1628855780000|2021-08-13 11:56:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|4
1628855820000|2021-08-13 11:57:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1628855830000|2021-08-13 11:57:10|1358|1356.8|1357.8|1356.6|1358|1356.8|1357.8|1356.6|7
1628855840000|2021-08-13 11:57:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|1
1628855860000|2021-08-13 11:57:40|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|2
1628855870000|2021-08-13 11:57:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|5
1628855880000|2021-08-13 11:58:00|1357.8|1356.6|1358|1356.8|1358|1356.8|1357.8|1356.6|1
1628855890000|2021-08-13 11:58:10|1358.1|1356.9|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|5
1628855900000|2021-08-13 11:58:20|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|1
1628855920000|2021-08-13 11:58:40|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.2|1357|2
1628855930000|2021-08-13 11:58:50|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|5
1628855940000|2021-08-13 11:59:00|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|2
1628855950000|2021-08-13 11:59:10|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1628855970000|2021-08-13 11:59:30|||||||||1
1628855980000|2021-08-13 11:59:40|1358|1356.8|1357.8|1356.6|1358|1356.8|1357.8|1356.6|5
1628855990000|2021-08-13 11:59:50|1357.7|1356.5|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|3
1628856000000|2021-08-13 12:00:00|||||||||3
1628856020000|2021-08-13 12:00:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|2
1628856030000|2021-08-13 12:00:30|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|3
1628856040000|2021-08-13 12:00:40|||||||||2
1628856060000|2021-08-13 12:01:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1
1628856070000|2021-08-13 12:01:10|||||||||3
1628856080000|2021-08-13 12:01:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|4
1628856120000|2021-08-13 12:02:00|1358.1|1356.9|1357.5|1356.3|1358.1|1356.9|1357.5|1356.3|9
1628856130000|2021-08-13 12:02:10|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.2|1356|3
1628856140000|2021-08-13 12:02:20|1357.3|1356.1|1357.5|1356.3|1357.5|1356.3|1357.3|1356.1|4
1628856150000|2021-08-13 12:02:30|1357.4|1356.2|1357.1|1355.9|1357.4|1356.2|1357.1|1355.9|27
1628856160000|2021-08-13 12:02:40|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|13
1628856170000|2021-08-13 12:02:50|1356.7|1355.5|1356.8|1355.6|1356.9|1355.7|1356.6|1355.4|38
1628856180000|2021-08-13 12:03:00|1356.9|1355.7|1356.9|1355.7|1357.1|1355.9|1356.7|1355.5|12
1628856190000|2021-08-13 12:03:10|1356.6|1355.4|1356.9|1355.7|1356.9|1355.7|1356.6|1355.4|18
1628856200000|2021-08-13 12:03:20|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|7
1628856210000|2021-08-13 12:03:30|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|0
1628856230000|2021-08-13 12:03:50|1357.2|1356|1357.2|1356|1357.3|1356.1|1357.2|1356|10
1628856240000|2021-08-13 12:04:00|1357.3|1356.1|1357.5|1356.3|1357.5|1356.3|1357.3|1356.1|29
1628856250000|2021-08-13 12:04:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1628856260000|2021-08-13 12:04:20|1357.6|1356.4|1357.4|1356.2|1357.6|1356.4|1357.3|1356.1|4
1628856270000|2021-08-13 12:04:30|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|2
1628856280000|2021-08-13 12:04:40|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.6|1356.4|6
1628856290000|2021-08-13 12:04:50|1357.9|1356.7|1357.6|1356.4|1357.9|1356.7|1357.6|1356.4|6
1628856300000|2021-08-13 12:05:00|1357.9|1356.7|1358|1356.8|1358.2|1357|1357.9|1356.7|13
1628856310000|2021-08-13 12:05:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1628856320000|2021-08-13 12:05:20|||||||||8
1628856330000|2021-08-13 12:05:30|1357.8|1356.6|1357.8|1356.6|1357.9|1356.7|1357.7|1356.5|1
1628856340000|2021-08-13 12:05:40|||||||||20
1628856350000|2021-08-13 12:05:50|1357.6|1356.4|1357.6|1356.4|1357.8|1356.6|1357.6|1356.4|4
1628856360000|2021-08-13 12:06:00|1357.8|1356.6|1357.6|1356.4|1357.8|1356.6|1357.6|1356.4|4
1628856370000|2021-08-13 12:06:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1628856380000|2021-08-13 12:06:20|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.2|1356|6
1628856390000|2021-08-13 12:06:30|1357.2|1356|1357.3|1356.1|1357.4|1356.2|1357.2|1356|3
1628856400000|2021-08-13 12:06:40|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|4
1628856410000|2021-08-13 12:06:50|1357.4|1356.2|1357.1|1355.9|1357.4|1356.2|1357.1|1355.9|0
1628856420000|2021-08-13 12:07:00|1357.2|1356|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|8
1628856430000|2021-08-13 12:07:10|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|0
1628856450000|2021-08-13 12:07:30|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|0
1628856460000|2021-08-13 12:07:40|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|2
1628856470000|2021-08-13 12:07:50|1357.4|1356.2|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|4
1628856480000|2021-08-13 12:08:00|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1628856500000|2021-08-13 12:08:20|1357.1|1355.9|1357.5|1356.3|1357.5|1356.3|1357.1|1355.9|1
1628856510000|2021-08-13 12:08:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1628856520000|2021-08-13 12:08:40|||||||||2
1628856550000|2021-08-13 12:09:10|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|21
1628856560000|2021-08-13 12:09:20|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|0
1628856580000|2021-08-13 12:09:40|1357.4|1356.2|1357.5|1356.3|1357.7|1356.5|1357.4|1356.2|1
1628856590000|2021-08-13 12:09:50|1357.6|1356.4|1357.6|1356.4|1357.7|1356.5|1357.5|1356.3|5
1628856600000|2021-08-13 12:10:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.5|1356.3|40
1628856610000|2021-08-13 12:10:10|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|4
1628856620000|2021-08-13 12:10:20|1358|1356.8|1358.3|1357.1|1358.3|1357.1|1358|1356.8|13
1628856630000|2021-08-13 12:10:30|||||||||1
1628856650000|2021-08-13 12:10:50|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1628856660000|2021-08-13 12:11:00|1358.6|1357.4|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|40
1628856670000|2021-08-13 12:11:10|||||||||49
1628856680000|2021-08-13 12:11:20|1359.3|1358.1|1358.9|1357.7|1359.3|1358.1|1358.9|1357.7|37
1628856690000|2021-08-13 12:11:30|1358.6|1357.4|1358.8|1357.6|1358.9|1357.7|1358.6|1357.4|11
1628856700000|2021-08-13 12:11:40|1358.6|1357.4|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|1
1628856710000|2021-08-13 12:11:50|1358.6|1357.4|1359.1|1357.9|1359.1|1357.9|1358.6|1357.4|64
1628856720000|2021-08-13 12:12:00|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|0
1628856730000|2021-08-13 12:12:10|1359|1357.8|1359|1357.8|1359|1357.8|1358.8|1357.6|12
1628856740000|2021-08-13 12:12:20|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|0
1628856750000|2021-08-13 12:12:30|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|5
1628856760000|2021-08-13 12:12:40|1358.9|1357.7|1358.8|1357.6|1359|1357.8|1358.8|1357.6|5
1628856770000|2021-08-13 12:12:50|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.7|1357.5|3
1628856780000|2021-08-13 12:13:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|5
1628856790000|2021-08-13 12:13:10|1358.5|1357.3|1358.3|1357.1|1358.6|1357.4|1358.3|1357.1|28
1628856800000|2021-08-13 12:13:20|1358.2|1357|1357.9|1356.7|1358.4|1357.2|1357.9|1356.7|19
1628856810000|2021-08-13 12:13:30|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.2|1357|1
1628856820000|2021-08-13 12:13:40|1358.5|1357.3|1358.8|1357.6|1358.8|1357.6|1358.5|1357.3|7
1628856830000|2021-08-13 12:13:50|1358.6|1357.4|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|7
1628856840000|2021-08-13 12:14:00|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|3
1628856850000|2021-08-13 12:14:10|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|6
1628856860000|2021-08-13 12:14:20|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.1|1357.9|7
1628856870000|2021-08-13 12:14:30|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|5
1628856880000|2021-08-13 12:14:40|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.2|1358|3
1628856890000|2021-08-13 12:14:50|1359.2|1358|1359.3|1358.1|1359.4|1358.2|1359.2|1358|6
1628856910000|2021-08-13 12:15:10|1358.9|1357.7|1359|1357.8|1359.2|1358|1358.9|1357.7|9
1628856920000|2021-08-13 12:15:20|1359.1|1357.9|1359.3|1358.1|1359.3|1358.1|1359.1|1357.9|1
1628856930000|2021-08-13 12:15:30|1359.2|1358|1359|1357.8|1359.2|1358|1359|1357.8|0
1628856940000|2021-08-13 12:15:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|2
1628856950000|2021-08-13 12:15:50|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|5
1628856960000|2021-08-13 12:16:00|1358.6|1357.4|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|16
1628856970000|2021-08-13 12:16:10|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|0
1628856980000|2021-08-13 12:16:20|1359|1357.8|1359|1357.8|1359.1|1357.9|1359|1357.8|5
1628856990000|2021-08-13 12:16:30|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1358.9|1357.7|4
1628857000000|2021-08-13 12:16:40|1358.9|1357.7|1359|1357.8|1359.1|1357.9|1358.6|1357.4|4
1628857010000|2021-08-13 12:16:50|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|1
1628857020000|2021-08-13 12:17:00|1358.6|1357.4|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|4
1628857030000|2021-08-13 12:17:10|1358.6|1357.4|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|8
1628857040000|2021-08-13 12:17:20|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|10
1628857050000|2021-08-13 12:17:30|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|2
1628857060000|2021-08-13 12:17:40|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|1
1628857070000|2021-08-13 12:17:50|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.7|1357.5|7
1628857080000|2021-08-13 12:18:00|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|3
1628857090000|2021-08-13 12:18:10|1358.6|1357.4|1358.8|1357.6|1358.9|1357.7|1358.6|1357.4|13
1628857100000|2021-08-13 12:18:20|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|8
1628857110000|2021-08-13 12:18:30|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.7|1357.5|3
1628857130000|2021-08-13 12:18:50|1358.9|1357.7|1358.7|1357.5|1359|1357.8|1358.7|1357.5|5
1628857140000|2021-08-13 12:19:00|1358.6|1357.4|1359|1357.8|1359|1357.8|1358.6|1357.4|4
1628857150000|2021-08-13 12:19:10|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.8|1357.6|4
1628857160000|2021-08-13 12:19:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|3
1628857170000|2021-08-13 12:19:30|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|8
1628857180000|2021-08-13 12:19:40|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|2
1628857190000|2021-08-13 12:19:50|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|4
1628857200000|2021-08-13 12:20:00|1358.2|1357|1358.6|1357.4|1358.6|1357.4|1358.1|1356.9|13
1628857210000|2021-08-13 12:20:10|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|3
1628857220000|2021-08-13 12:20:20|||||||||1
1628857230000|2021-08-13 12:20:30|1358.7|1357.5|1357.9|1356.7|1358.7|1357.5|1357.9|1356.7|13
1628857240000|2021-08-13 12:20:40|1357.6|1356.4|1357.2|1356|1357.7|1356.5|1357.2|1356|160
1628857250000|2021-08-13 12:20:50|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|4
1628857260000|2021-08-13 12:21:00|1356.8|1355.6|1357.2|1356|1357.2|1356|1356.8|1355.6|56
1628857270000|2021-08-13 12:21:10|1357.1|1355.9|1357.1|1355.9|1357.2|1356|1356.7|1355.5|13
1628857280000|2021-08-13 12:21:20|1357.2|1356|1357.1|1355.9|1357.2|1356|1357.1|1355.9|9
1628857300000|2021-08-13 12:21:40|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|1
1628857310000|2021-08-13 12:21:50|1357.1|1355.9|1357.2|1356|1357.2|1356|1357.1|1355.9|1
1628857320000|2021-08-13 12:22:00|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|3
1628857330000|2021-08-13 12:22:10|1357.4|1356.2|1357|1355.8|1357.4|1356.2|1357|1355.8|4
1628857340000|2021-08-13 12:22:20|1357.2|1356|1357.2|1356|1357.2|1356|1356.9|1355.7|5
1628857350000|2021-08-13 12:22:30|1356.9|1355.7|1357.2|1356|1357.2|1356|1356.9|1355.7|0
1628857360000|2021-08-13 12:22:40|1357|1355.8|1356.6|1355.4|1357|1355.8|1356.6|1355.4|9
1628857370000|2021-08-13 12:22:50|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.2|1355|22
1628857380000|2021-08-13 12:23:00|1356|1354.8|1356.5|1355.3|1356.6|1355.4|1356|1354.8|29
1628857390000|2021-08-13 12:23:10|1356.4|1355.2|1356.3|1355.1|1356.6|1355.4|1356.1|1354.9|3
1628857400000|2021-08-13 12:23:20|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|2
1628857410000|2021-08-13 12:23:30|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|3
1628857420000|2021-08-13 12:23:40|||||||||1
1628857430000|2021-08-13 12:23:50|||||||||1
1628857440000|2021-08-13 12:24:00|1356.3|1355.1|1356.3|1355.1|1356.4|1355.2|1356.1|1354.9|13
1628857450000|2021-08-13 12:24:10|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|8
1628857460000|2021-08-13 12:24:20|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|0
1628857470000|2021-08-13 12:24:30|1356.5|1355.3|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|8
1628857480000|2021-08-13 12:24:40|1356.8|1355.6|1356.6|1355.4|1356.8|1355.6|1356.4|1355.2|8
1628857490000|2021-08-13 12:24:50|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.6|1355.4|5
1628857500000|2021-08-13 12:25:00|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|6
1628857510000|2021-08-13 12:25:10|1356.9|1355.7|1356.6|1355.4|1356.9|1355.7|1356.6|1355.4|26
1628857520000|2021-08-13 12:25:20|1356.8|1355.6|1356.1|1354.9|1356.8|1355.6|1356.1|1354.9|5
1628857530000|2021-08-13 12:25:30|1356.2|1355|1356.3|1355.1|1356.4|1355.2|1356.1|1354.9|3
1628857540000|2021-08-13 12:25:40|1356|1354.8|1355.9|1354.7|1356.1|1354.9|1355.9|1354.7|0
1628857550000|2021-08-13 12:25:50|||||||||2
1628857560000|2021-08-13 12:26:00|1355.8|1354.6|1356.1|1354.9|1356.1|1354.9|1355.8|1354.6|2
1628857570000|2021-08-13 12:26:10|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1628857580000|2021-08-13 12:26:20|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.5|1354.3|7
1628857590000|2021-08-13 12:26:30|1355.6|1354.4|1355.7|1354.5|1355.8|1354.6|1355.5|1354.3|5
1628857600000|2021-08-13 12:26:40|1355.4|1354.2|1355.7|1354.5|1355.7|1354.5|1355.4|1354.2|5
1628857610000|2021-08-13 12:26:50|||||||||1
1628857620000|2021-08-13 12:27:00|1355.6|1354.4|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|4
1628857630000|2021-08-13 12:27:10|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|20
1628857640000|2021-08-13 12:27:20|||||||||1
1628857650000|2021-08-13 12:27:30|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.3|1354.1|6
1628857660000|2021-08-13 12:27:40|1355.6|1354.4|1355.1|1353.9|1355.6|1354.4|1355.1|1353.9|4
1628857680000|2021-08-13 12:28:00|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|5
1628857700000|2021-08-13 12:28:20|||||||||3
1628857710000|2021-08-13 12:28:30|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|17
1628857720000|2021-08-13 12:28:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|2
1628857740000|2021-08-13 12:29:00|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|3
1628857750000|2021-08-13 12:29:10|1355.8|1354.6|1356.2|1355|1356.2|1355|1355.5|1354.3|11
1628857760000|2021-08-13 12:29:20|1356.1|1354.9|1355.9|1354.7|1356.1|1354.9|1355.9|1354.7|3
1628857770000|2021-08-13 12:29:30|||||||||1
1628857780000|2021-08-13 12:29:40|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|2
1628857800000|2021-08-13 12:30:00|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|4
1628857810000|2021-08-13 12:30:10|1355.9|1354.7|1355.9|1354.7|1356|1354.8|1355.9|1354.7|4
1628857830000|2021-08-13 12:30:30|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|1
1628857840000|2021-08-13 12:30:40|1355.9|1354.7|1355.9|1354.7|1356|1354.8|1355.8|1354.6|2
1628857850000|2021-08-13 12:30:50|1356.1|1354.9|1356.2|1355|1356.3|1355.1|1356.1|1354.9|10
1628857860000|2021-08-13 12:31:00|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|5
1628857870000|2021-08-13 12:31:10|1356.3|1355.1|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|7
1628857880000|2021-08-13 12:31:20|1356.6|1355.4|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|4
1628857890000|2021-08-13 12:31:30|1356.4|1355.2|1356.1|1354.9|1356.4|1355.2|1356.1|1354.9|2
1628857900000|2021-08-13 12:31:40|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|7
1628857910000|2021-08-13 12:31:50|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|0
1628857920000|2021-08-13 12:32:00|1356.1|1354.9|1355.5|1354.3|1356.1|1354.9|1355.3|1354.1|6
1628857930000|2021-08-13 12:32:10|1355.4|1354.2|1355.2|1354|1355.4|1354.2|1355.2|1354|1
1628857940000|2021-08-13 12:32:20|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|0
1628857950000|2021-08-13 12:32:30|1355.3|1354.1|1355.8|1354.6|1355.9|1354.7|1355.3|1354.1|3
1628857960000|2021-08-13 12:32:40|||||||||5
1628857970000|2021-08-13 12:32:50|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1628857980000|2021-08-13 12:33:00|1356|1354.8|1355.5|1354.3|1356|1354.8|1355.5|1354.3|8
1628857990000|2021-08-13 12:33:10|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|13
1628858000000|2021-08-13 12:33:20|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|1
1628858010000|2021-08-13 12:33:30|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|1
1628858020000|2021-08-13 12:33:40|1355.8|1354.6|1356|1354.8|1356|1354.8|1355.8|1354.6|11
1628858030000|2021-08-13 12:33:50|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.9|1354.7|0
1628858050000|2021-08-13 12:34:10|||||||||1
1628858060000|2021-08-13 12:34:20|1356.3|1355.1|1356.6|1355.4|1356.7|1355.5|1356.3|1355.1|17
1628858070000|2021-08-13 12:34:30|1356.3|1355.1|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|10
1628858080000|2021-08-13 12:34:40|1356.4|1355.2|1356.9|1355.7|1356.9|1355.7|1356.4|1355.2|16
1628858090000|2021-08-13 12:34:50|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1628858100000|2021-08-13 12:35:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.1|1355.9|9
1628858110000|2021-08-13 12:35:10|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|1
1628858120000|2021-08-13 12:35:20|1357.2|1356|1357|1355.8|1357.2|1356|1357|1355.8|5
1628858130000|2021-08-13 12:35:30|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|0
1628858140000|2021-08-13 12:35:40|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|9
1628858150000|2021-08-13 12:35:50|||||||||1
1628858160000|2021-08-13 12:36:00|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357|1355.8|6
1628858180000|2021-08-13 12:36:20|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|1
1628858190000|2021-08-13 12:36:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|73
1628858200000|2021-08-13 12:36:40|||||||||2
1628858210000|2021-08-13 12:36:50|1357.2|1356|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|14
1628858220000|2021-08-13 12:37:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1628858230000|2021-08-13 12:37:10|1357|1355.8|1357|1355.8|1357.2|1356|1357|1355.8|3
1628858240000|2021-08-13 12:37:20|||||||||3
1628858260000|2021-08-13 12:37:40|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|4
1628858270000|2021-08-13 12:37:50|1357.2|1356|1356.8|1355.6|1357.2|1356|1356.8|1355.6|3
1628858280000|2021-08-13 12:38:00|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|11
1628858300000|2021-08-13 12:38:20|||||||||1
1628858310000|2021-08-13 12:38:30|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1
1628858320000|2021-08-13 12:38:40|1356.8|1355.6|1357|1355.8|1357|1355.8|1356.8|1355.6|3
1628858330000|2021-08-13 12:38:50|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|3
1628858360000|2021-08-13 12:39:20|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1628858370000|2021-08-13 12:39:30|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.5|1356.3|1
1628858380000|2021-08-13 12:39:40|1357.5|1356.3|1357.1|1355.9|1357.5|1356.3|1357.1|1355.9|3
1628858390000|2021-08-13 12:39:50|1356.7|1355.5|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|9
1628858400000|2021-08-13 12:40:00|1356.3|1355.1|1356.6|1355.4|1356.7|1355.5|1356.3|1355.1|6
1628858410000|2021-08-13 12:40:10|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|15
1628858420000|2021-08-13 12:40:20|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|1
1628858430000|2021-08-13 12:40:30|||||||||2
1628858460000|2021-08-13 12:41:00|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|4
1628858470000|2021-08-13 12:41:10|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|8
1628858480000|2021-08-13 12:41:20|1357.2|1356|1357.6|1356.4|1357.6|1356.4|1357.1|1355.9|1
1628858490000|2021-08-13 12:41:30|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.8|1356.6|3
1628858500000|2021-08-13 12:41:40|1357.9|1356.7|1357.8|1356.6|1358|1356.8|1357.8|1356.6|9
1628858510000|2021-08-13 12:41:50|1357.6|1356.4|1357.9|1356.7|1357.9|1356.7|1357.6|1356.4|15
1628858520000|2021-08-13 12:42:00|1358|1356.8|1358.7|1357.5|1358.7|1357.5|1358|1356.8|7
1628858530000|2021-08-13 12:42:10|1358.8|1357.6|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|5
1628858540000|2021-08-13 12:42:20|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|6
1628858550000|2021-08-13 12:42:30|1358.8|1357.6|1358.5|1357.3|1358.8|1357.6|1358.5|1357.3|2
1628858560000|2021-08-13 12:42:40|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.2|1357|7
1628858570000|2021-08-13 12:42:50|1358|1356.8|1358|1356.8|1358|1356.8|1357.9|1356.7|6
1628858580000|2021-08-13 12:43:00|||||||||6
1628858590000|2021-08-13 12:43:10|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|2
1628858600000|2021-08-13 12:43:20|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|1
1628858610000|2021-08-13 12:43:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1628858620000|2021-08-13 12:43:40|1358.1|1356.9|1357.8|1356.6|1358.1|1356.9|1357.7|1356.5|9
1628858630000|2021-08-13 12:43:50|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.5|1356.3|8
1628858640000|2021-08-13 12:44:00|1357.8|1356.6|1358.1|1356.9|1358.1|1356.9|1357.8|1356.6|14
1628858650000|2021-08-13 12:44:10|||||||||12
1628858660000|2021-08-13 12:44:20|1358|1356.8|1357.8|1356.6|1358|1356.8|1357.8|1356.6|1
1628858670000|2021-08-13 12:44:30|1357.9|1356.7|1358.1|1356.9|1358.1|1356.9|1357.9|1356.7|3
1628858680000|2021-08-13 12:44:40|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|8
1628858690000|2021-08-13 12:44:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|2
1628861400000|2021-08-13 13:30:00|1359.5|1358.3|1359.6|1358.4|1360.5|1359.3|1358.5|1357.3|1007
1628861410000|2021-08-13 13:30:10|1359.2|1358|1358.5|1357.3|1360.5|1359.3|1358.5|1357.3|272
1628861420000|2021-08-13 13:30:20|1358.4|1357.2|1361.2|1360|1361.2|1360|1358.4|1357.2|320
1628861430000|2021-08-13 13:30:30|1361|1359.8|1361.6|1360.4|1361.9|1360.7|1360.8|1359.6|132
1628861440000|2021-08-13 13:30:40|1361.7|1360.5|1360.8|1359.6|1361.7|1360.5|1360.6|1359.4|63
1628861450000|2021-08-13 13:30:50|1360.7|1359.5|1361|1359.8|1361.1|1359.9|1360.2|1359|173
1628861460000|2021-08-13 13:31:00|1360.8|1359.6|1362|1360.8|1362|1360.8|1360.5|1359.3|92
1628861470000|2021-08-13 13:31:10|1362.2|1361|1362|1360.8|1362.9|1361.7|1361.5|1360.3|262
1628861480000|2021-08-13 13:31:20|1361.7|1360.5|1362.7|1361.5|1363.5|1362.3|1361.7|1360.5|248
1628861490000|2021-08-13 13:31:30|1362.6|1361.4|1361.9|1360.7|1363|1361.8|1361.9|1360.7|50
1628861500000|2021-08-13 13:31:40|1362|1360.8|1361.9|1360.7|1362.2|1361|1361.5|1360.3|97
1628861510000|2021-08-13 13:31:50|1361.6|1360.4|1359.6|1358.4|1361.6|1360.4|1359.6|1358.4|66
1628861520000|2021-08-13 13:32:00|1359.7|1358.5|1361|1359.8|1361|1359.8|1359.3|1358.1|44
1628861530000|2021-08-13 13:32:10|1361.1|1359.9|1362|1360.8|1362|1360.8|1361.1|1359.9|86
1628861540000|2021-08-13 13:32:20|1362.4|1361.2|1361.5|1360.3|1362.7|1361.5|1361.1|1359.9|78
1628861550000|2021-08-13 13:32:30|1361.3|1360.1|1361.5|1360.3|1361.5|1360.3|1360.5|1359.3|61
1628861560000|2021-08-13 13:32:40|1361.3|1360.1|1358.7|1357.5|1361.3|1360.1|1358.7|1357.5|67
1628861570000|2021-08-13 13:32:50|1358.8|1357.6|1355.9|1354.7|1358.8|1357.6|1355.9|1354.7|151
1628861580000|2021-08-13 13:33:00|1356|1354.8|1356.1|1354.9|1357|1355.8|1356|1354.8|87
1628861590000|2021-08-13 13:33:10|1356.2|1355|1357|1355.8|1357.1|1355.9|1356.2|1355|51
1628861600000|2021-08-13 13:33:20|1356.7|1355.5|1358.5|1357.3|1358.7|1357.5|1356.7|1355.5|62
1628861610000|2021-08-13 13:33:30|1358.9|1357.7|1360|1358.8|1360|1358.8|1358.9|1357.7|45
1628861620000|2021-08-13 13:33:40|1360.1|1358.9|1361|1359.8|1361|1359.8|1359.5|1358.3|66
1628861630000|2021-08-13 13:33:50|1360.9|1359.7|1361.4|1360.2|1361.7|1360.5|1360.9|1359.7|60
1628861640000|2021-08-13 13:34:00|1361.3|1360.1|1361.7|1360.5|1361.9|1360.7|1361.2|1360|107
1628861650000|2021-08-13 13:34:10|1361.5|1360.3|1361.9|1360.7|1361.9|1360.7|1361.5|1360.3|32
1628861660000|2021-08-13 13:34:20|1362|1360.8|1361.7|1360.5|1362.4|1361.2|1361.7|1360.5|173
1628861670000|2021-08-13 13:34:30|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|49
1628861680000|2021-08-13 13:34:40|1361.8|1360.6|1361.4|1360.2|1361.9|1360.7|1361.4|1360.2|78
1628861690000|2021-08-13 13:34:50|1361.5|1360.3|1361.7|1360.5|1361.9|1360.7|1361.5|1360.3|44
1628861700000|2021-08-13 13:35:00|1361.8|1360.6|1362.7|1361.5|1362.7|1361.5|1361.7|1360.5|18
1628861710000|2021-08-13 13:35:10|1363.1|1361.9|1363|1361.8|1363.2|1362|1362.7|1361.5|67
1628861720000|2021-08-13 13:35:20|1363.2|1362|1363|1361.8|1363.2|1362|1363|1361.8|121
1628861730000|2021-08-13 13:35:30|1362.8|1361.6|1363|1361.8|1363.2|1362|1362.5|1361.3|70
1628861740000|2021-08-13 13:35:40|1362.8|1361.6|1363.2|1362|1363.7|1362.5|1362.8|1361.6|151
1628861750000|2021-08-13 13:35:50|1363.1|1361.9|1363|1361.8|1363.2|1362|1363|1361.8|47
1628861760000|2021-08-13 13:36:00|1363.2|1362|1363.6|1362.4|1363.7|1362.5|1363.2|1362|72
1628861770000|2021-08-13 13:36:10|1363.7|1362.5|1363|1361.8|1363.7|1362.5|1363|1361.8|58
1628861780000|2021-08-13 13:36:20|1363.2|1362|1363.5|1362.3|1363.5|1362.3|1363|1361.8|40
1628861790000|2021-08-13 13:36:30|1363.2|1362|1363.7|1362.5|1364|1362.8|1363.2|1362|90
1628861800000|2021-08-13 13:36:40|1363.9|1362.7|1363.5|1362.3|1364|1362.8|1363.5|1362.3|31
1628861810000|2021-08-13 13:36:50|1363.2|1362|1363.3|1362.1|1363.7|1362.5|1363.1|1361.9|66
1628861820000|2021-08-13 13:37:00|1363.4|1362.2|1362.7|1361.5|1363.4|1362.2|1362.7|1361.5|130
1628861830000|2021-08-13 13:37:10|1362.6|1361.4|1362.2|1361|1362.7|1361.5|1362|1360.8|75
1628861840000|2021-08-13 13:37:20|1362|1360.8|1361.5|1360.3|1362|1360.8|1361.2|1360|119
1628861850000|2021-08-13 13:37:30|1361.6|1360.4|1361.5|1360.3|1362.1|1360.9|1361.4|1360.2|167
1628861860000|2021-08-13 13:37:40|1361.4|1360.2|1361.3|1360.1|1361.6|1360.4|1361.3|1360.1|33
1628861870000|2021-08-13 13:37:50|1361.4|1360.2|1362.2|1361|1362.3|1361.1|1361.2|1360|246
1628861880000|2021-08-13 13:38:00|1362.3|1361.1|1364.8|1363.6|1364.8|1363.6|1362.2|1361|223
1628861890000|2021-08-13 13:38:10|1364.6|1363.4|1364.9|1363.7|1364.9|1363.7|1364.5|1363.3|71
1628861900000|2021-08-13 13:38:20|1364.8|1363.6|1364.8|1363.6|1364.9|1363.7|1364.5|1363.3|97
1628861910000|2021-08-13 13:38:30|1364.6|1363.4|1364|1362.8|1364.8|1363.6|1364|1362.8|63
1628861920000|2021-08-13 13:38:40|1364.1|1362.9|1363.7|1362.5|1364.1|1362.9|1363.5|1362.3|192
1628861930000|2021-08-13 13:38:50|1363.3|1362.1|1363.5|1362.3|1363.6|1362.4|1363.3|1362.1|35
1628861940000|2021-08-13 13:39:00|1363.6|1362.4|1362.8|1361.6|1363.7|1362.5|1362.5|1361.3|35
1628861950000|2021-08-13 13:39:10|||||||||7
1628861960000|2021-08-13 13:39:20|1363|1361.8|1363.9|1362.7|1364.2|1363|1362.9|1361.7|89
1628861970000|2021-08-13 13:39:30|1364|1362.8|1364|1362.8|1364.2|1363|1363.8|1362.6|30
1628861980000|2021-08-13 13:39:40|1364.1|1362.9|1363.8|1362.6|1364.5|1363.3|1363.8|1362.6|45
1628861990000|2021-08-13 13:39:50|1363.9|1362.7|1363.9|1362.7|1364.3|1363.1|1363.9|1362.7|31
1628862000000|2021-08-13 13:40:00|1364|1362.8|1364|1362.8|1364|1362.8|1363.5|1362.3|70
1628862010000|2021-08-13 13:40:10|1364.1|1362.9|1364|1362.8|1364.3|1363.1|1363.8|1362.6|39
1628862020000|2021-08-13 13:40:20|1364.2|1363|1364.3|1363.1|1364.3|1363.1|1364.2|1363|28
1628862030000|2021-08-13 13:40:30|1364.5|1363.3|1364.9|1363.7|1364.9|1363.7|1364.3|1363.1|52
1628862040000|2021-08-13 13:40:40|1364.8|1363.6|1364.8|1363.6|1365.3|1364.1|1364.8|1363.6|70
1628862050000|2021-08-13 13:40:50|1364.5|1363.3|1364.5|1363.3|1364.8|1363.6|1364.5|1363.3|64
1628862060000|2021-08-13 13:41:00|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364|1362.8|30
1628862070000|2021-08-13 13:41:10|1364.5|1363.3|1364.7|1363.5|1364.8|1363.6|1364.5|1363.3|25
1628862080000|2021-08-13 13:41:20|1364.8|1363.6|1365.3|1364.1|1365.5|1364.3|1364.8|1363.6|143
1628862090000|2021-08-13 13:41:30|1365.4|1364.2|1365.9|1364.7|1366.3|1365.1|1365.4|1364.2|339
1628862100000|2021-08-13 13:41:40|1366|1364.8|1366|1364.8|1366|1364.8|1365.5|1364.3|173
1628862110000|2021-08-13 13:41:50|1365.8|1364.6|1366|1364.8|1366.2|1365|1365.7|1364.5|73
1628862120000|2021-08-13 13:42:00|1365.9|1364.7|1366.3|1365.1|1366.3|1365.1|1365.6|1364.4|153
1628862130000|2021-08-13 13:42:10|1366|1364.8|1365.6|1364.4|1366|1364.8|1365.5|1364.3|35
1628862140000|2021-08-13 13:42:20|1365.5|1364.3|1365.5|1364.3|1365.7|1364.5|1364.5|1363.3|216
1628862150000|2021-08-13 13:42:30|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1364.8|1363.6|110
1628862160000|2021-08-13 13:42:40|1365.3|1364.1|1365.2|1364|1365.5|1364.3|1365|1363.8|388
1628862170000|2021-08-13 13:42:50|1365.4|1364.2|1365.9|1364.7|1366|1364.8|1365.4|1364.2|96
1628862180000|2021-08-13 13:43:00|1366|1364.8|1366.5|1365.3|1366.5|1365.3|1366|1364.8|40
1628862190000|2021-08-13 13:43:10|1366.6|1365.4|1366.7|1365.5|1366.7|1365.5|1366.6|1365.4|25
1628862200000|2021-08-13 13:43:20|1366.6|1365.4|1367|1365.8|1367|1365.8|1366.5|1365.3|111
1628862210000|2021-08-13 13:43:30|1367.1|1365.9|1366.9|1365.7|1367.2|1366|1366.9|1365.7|51
1628862220000|2021-08-13 13:43:40|1366.8|1365.6|1366.2|1365|1366.8|1365.6|1366.2|1365|105
1628862230000|2021-08-13 13:43:50|1366.3|1365.1|1366.7|1365.5|1366.7|1365.5|1366.2|1365|34
1628862240000|2021-08-13 13:44:00|1366.5|1365.3|1367|1365.8|1367.2|1366|1366.5|1365.3|59
1628862250000|2021-08-13 13:44:10|||||||||16
1628862260000|2021-08-13 13:44:20|1366.9|1365.7|1366.5|1365.3|1367|1365.8|1366.5|1365.3|46
1628862270000|2021-08-13 13:44:30|1366.6|1365.4|1366.8|1365.6|1366.8|1365.6|1366.6|1365.4|73
1628862280000|2021-08-13 13:44:40|1367.2|1366|1367.2|1366|1367.2|1366|1367|1365.8|65
1628862290000|2021-08-13 13:44:50|1367|1365.8|1367.2|1366|1367.2|1366|1367|1365.8|117
1628862300000|2021-08-13 13:45:00|1367|1365.8|1366.9|1365.7|1367|1365.8|1366.7|1365.5|82
1628862310000|2021-08-13 13:45:10|1367|1365.8|1367.2|1366|1367.2|1366|1367|1365.8|127
1628862320000|2021-08-13 13:45:20|1367.3|1366.1|1367.7|1366.5|1368|1366.8|1367.3|1366.1|238
1628862330000|2021-08-13 13:45:30|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|108
1628862340000|2021-08-13 13:45:40|1367.7|1366.5|1368|1366.8|1368.2|1367|1367.7|1366.5|124
1628862350000|2021-08-13 13:45:50|1367.8|1366.6|1367.5|1366.3|1367.8|1366.6|1367.5|1366.3|56
1628862360000|2021-08-13 13:46:00|1367|1365.8|1368.2|1367|1368.2|1367|1367|1365.8|143
1628862370000|2021-08-13 13:46:10|1368|1366.8|1367.2|1366|1368|1366.8|1367.2|1366|62
1628862380000|2021-08-13 13:46:20|1367.1|1365.9|1367.5|1366.3|1367.5|1366.3|1367.1|1365.9|37
1628862390000|2021-08-13 13:46:30|1367.2|1366|1367.7|1366.5|1368|1366.8|1367.2|1366|157
1628862400000|2021-08-13 13:46:40|||||||||19
1628862410000|2021-08-13 13:46:50|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.4|1366.2|88
1628862420000|2021-08-13 13:47:00|1367.9|1366.7|1367.5|1366.3|1368|1366.8|1367.5|1366.3|105
1628862430000|2021-08-13 13:47:10|1367.2|1366|1367.5|1366.3|1367.7|1366.5|1367|1365.8|164
1628862440000|2021-08-13 13:47:20|1367.7|1366.5|1367.9|1366.7|1368|1366.8|1367.4|1366.2|52
1628862450000|2021-08-13 13:47:30|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|7
1628862460000|2021-08-13 13:47:40|1368.2|1367|1367.9|1366.7|1368.2|1367|1367.7|1366.5|95
1628862470000|2021-08-13 13:47:50|1368|1366.8|1368|1366.8|1368|1366.8|1367.9|1366.7|21
1628862480000|2021-08-13 13:48:00|1367.9|1366.7|1367.9|1366.7|1368.2|1367|1367.9|1366.7|44
1628862490000|2021-08-13 13:48:10|1367.8|1366.6|1368|1366.8|1368|1366.8|1367.7|1366.5|30
1628862500000|2021-08-13 13:48:20|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|11
1628862510000|2021-08-13 13:48:30|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.8|1366.6|107
1628862520000|2021-08-13 13:48:40|1367.9|1366.7|1367|1365.8|1367.9|1366.7|1367|1365.8|252
1628862530000|2021-08-13 13:48:50|1367.2|1366|1367.2|1366|1367.4|1366.2|1367|1365.8|40
1628862540000|2021-08-13 13:49:00|1367.1|1365.9|1366.7|1365.5|1367.2|1366|1366.7|1365.5|50
1628862550000|2021-08-13 13:49:10|1366.6|1365.4|1366|1364.8|1366.6|1365.4|1365.7|1364.5|78
1628862560000|2021-08-13 13:49:20|1365.7|1364.5|1365.9|1364.7|1366.2|1365|1365.6|1364.4|99
1628862570000|2021-08-13 13:49:30|1365.7|1364.5|1365.9|1364.7|1365.9|1364.7|1365.7|1364.5|25
1628862580000|2021-08-13 13:49:40|1365.8|1364.6|1365.9|1364.7|1366.2|1365|1365.8|1364.6|19
1628862590000|2021-08-13 13:49:50|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.7|1364.5|28
1628862600000|2021-08-13 13:50:00|1366.2|1365|1367|1365.8|1367|1365.8|1366|1364.8|43
1628862610000|2021-08-13 13:50:10|1366.7|1365.5|1366.7|1365.5|1366.9|1365.7|1366.7|1365.5|24
1628862620000|2021-08-13 13:50:20|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.7|1365.5|23
1628862630000|2021-08-13 13:50:30|1366.8|1365.6|1366.2|1365|1366.9|1365.7|1366.2|1365|47
1628862640000|2021-08-13 13:50:40|1366|1364.8|1366|1364.8|1366.2|1365|1365.9|1364.7|20
1628862650000|2021-08-13 13:50:50|1366.2|1365|1366.3|1365.1|1366.7|1365.5|1366|1364.8|12
1628862660000|2021-08-13 13:51:00|1366.4|1365.2|1366.7|1365.5|1366.7|1365.5|1366.4|1365.2|12
1628862670000|2021-08-13 13:51:10|1366.4|1365.2|1366.6|1365.4|1366.7|1365.5|1366.4|1365.2|53
1628862680000|2021-08-13 13:51:20|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.2|1365|20
1628862690000|2021-08-13 13:51:30|1366.7|1365.5|1366|1364.8|1366.7|1365.5|1366|1364.8|160
1628862700000|2021-08-13 13:51:40|1366.1|1364.9|1366.4|1365.2|1366.4|1365.2|1366|1364.8|16
1628862710000|2021-08-13 13:51:50|1366.3|1365.1|1366.1|1364.9|1366.5|1365.3|1366|1364.8|86
1628862720000|2021-08-13 13:52:00|1366.2|1365|1366.2|1365|1366.5|1365.3|1366.2|1365|16
1628862730000|2021-08-13 13:52:10|1366.3|1365.1|1366.5|1365.3|1366.5|1365.3|1366.2|1365|16
1628862740000|2021-08-13 13:52:20|1366.3|1365.1|1366|1364.8|1366.3|1365.1|1366|1364.8|14
1628862750000|2021-08-13 13:52:30|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.8|1364.6|35
1628862760000|2021-08-13 13:52:40|1365.8|1364.6|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|35
1628862770000|2021-08-13 13:52:50|1365.9|1364.7|1366.3|1365.1|1366.3|1365.1|1365.8|1364.6|74
1628862780000|2021-08-13 13:53:00|1366.2|1365|1366.2|1365|1366.2|1365|1365.8|1364.6|31
1628862790000|2021-08-13 13:53:10|1366|1364.8|1365.2|1364|1366|1364.8|1365.2|1364|102
1628862800000|2021-08-13 13:53:20|1365.4|1364.2|1365.2|1364|1365.4|1364.2|1365.1|1363.9|47
1628862810000|2021-08-13 13:53:30|1365.1|1363.9|1365|1363.8|1365.5|1364.3|1365|1363.8|142
1628862820000|2021-08-13 13:53:40|1364.8|1363.6|1364|1362.8|1364.8|1363.6|1364|1362.8|156
1628862830000|2021-08-13 13:53:50|1363.8|1362.6|1363.8|1362.6|1363.9|1362.7|1363.5|1362.3|266
1628862840000|2021-08-13 13:54:00|1363.7|1362.5|1363.7|1362.5|1364|1362.8|1363.7|1362.5|39
1628862850000|2021-08-13 13:54:10|1363.6|1362.4|1363.2|1362|1363.6|1362.4|1363.2|1362|49
1628862860000|2021-08-13 13:54:20|1363.3|1362.1|1363|1361.8|1363.4|1362.2|1362.7|1361.5|107
1628862870000|2021-08-13 13:54:30|||||||||19
1628862880000|2021-08-13 13:54:40|1363.2|1362|1363|1361.8|1363.2|1362|1363|1361.8|34
1628862890000|2021-08-13 13:54:50|1363.1|1361.9|1362.2|1361|1363.1|1361.9|1362.2|1361|38
1628862900000|2021-08-13 13:55:00|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|59
1628862910000|2021-08-13 13:55:10|1362.3|1361.1|1363.7|1362.5|1363.7|1362.5|1362.3|1361.1|90
1628862920000|2021-08-13 13:55:20|1364|1362.8|1363.8|1362.6|1364.2|1363|1363.8|1362.6|66
1628862930000|2021-08-13 13:55:30|1363.9|1362.7|1363.7|1362.5|1363.9|1362.7|1363.7|1362.5|18
1628862940000|2021-08-13 13:55:40|1363.8|1362.6|1363.9|1362.7|1363.9|1362.7|1363.8|1362.6|12
1628862950000|2021-08-13 13:55:50|1364.2|1363|1364.2|1363|1364.2|1363|1364|1362.8|26
1628862960000|2021-08-13 13:56:00|1363.9|1362.7|1363.9|1362.7|1364.4|1363.2|1363.9|1362.7|19
1628862970000|2021-08-13 13:56:10|1364|1362.8|1364|1362.8|1364.2|1363|1363.7|1362.5|14
1628862980000|2021-08-13 13:56:20|1363.9|1362.7|1364.1|1362.9|1364.2|1363|1363.9|1362.7|22
1628862990000|2021-08-13 13:56:30|1364.2|1363|1364.5|1363.3|1364.5|1363.3|1364.2|1363|36
1628863000000|2021-08-13 13:56:40|1364.3|1363.1|1364.3|1363.1|1364.4|1363.2|1364.2|1363|9
1628863010000|2021-08-13 13:56:50|1364.4|1363.2|1364.2|1363|1364.4|1363.2|1364.2|1363|25
1628863020000|2021-08-13 13:57:00|1364|1362.8|1363.8|1362.6|1364|1362.8|1363.7|1362.5|24
1628863030000|2021-08-13 13:57:10|1364|1362.8|1363.9|1362.7|1364.1|1362.9|1363.9|1362.7|9
1628863040000|2021-08-13 13:57:20|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|9
1628863050000|2021-08-13 13:57:30|1363.5|1362.3|1363.7|1362.5|1363.7|1362.5|1363.5|1362.3|16
1628863060000|2021-08-13 13:57:40|1363.8|1362.6|1363.7|1362.5|1363.8|1362.6|1363.7|1362.5|20
1628863070000|2021-08-13 13:57:50|1363.9|1362.7|1363.7|1362.5|1364|1362.8|1363.7|1362.5|8
1628863080000|2021-08-13 13:58:00|1363.5|1362.3|1364|1362.8|1364|1362.8|1363.5|1362.3|26
1628863090000|2021-08-13 13:58:10|1363.9|1362.7|1364|1362.8|1364|1362.8|1363.9|1362.7|10
1628863100000|2021-08-13 13:58:20|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|6
1628863110000|2021-08-13 13:58:30|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.4|1362.2|32
1628863120000|2021-08-13 13:58:40|1363.6|1362.4|1363.2|1362|1363.6|1362.4|1363.2|1362|16
1628863130000|2021-08-13 13:58:50|||||||||3
1628863140000|2021-08-13 13:59:00|1363|1361.8|1362.6|1361.4|1363.2|1362|1362.6|1361.4|41
1628863150000|2021-08-13 13:59:10|1362.5|1361.3|1362.2|1361|1362.6|1361.4|1362.2|1361|26
1628863160000|2021-08-13 13:59:20|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|29
1628863170000|2021-08-13 13:59:30|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|21
1628863180000|2021-08-13 13:59:40|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|39
1628863190000|2021-08-13 13:59:50|||||||||7
1628863200000|2021-08-13 14:00:00|1361.9|1360.7|1361.7|1360.5|1362|1360.8|1361.5|1360.3|110
1628863210000|2021-08-13 14:00:10|1361.6|1360.4|1362|1360.8|1362|1360.8|1361.6|1360.4|62
1628863220000|2021-08-13 14:00:20|1362.1|1360.9|1362.5|1361.3|1362.5|1361.3|1362|1360.8|18
1628863230000|2021-08-13 14:00:30|1362.7|1361.5|1362.2|1361|1362.7|1361.5|1362|1360.8|67
1628863240000|2021-08-13 14:00:40|1362.4|1361.2|1362|1360.8|1362.5|1361.3|1362|1360.8|15
1628863250000|2021-08-13 14:00:50|1362.1|1360.9|1362.2|1361|1362.2|1361|1362|1360.8|18
1628863260000|2021-08-13 14:01:00|1362|1360.8|1362.2|1361|1362.4|1361.2|1362|1360.8|16
1628863270000|2021-08-13 14:01:10|1362.3|1361.1|1362.5|1361.3|1362.7|1361.5|1362.3|1361.1|23
1628863280000|2021-08-13 14:01:20|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.4|1361.2|20
1628863290000|2021-08-13 14:01:30|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|33
1628863300000|2021-08-13 14:01:40|1362.1|1360.9|1362|1360.8|1362.9|1361.7|1361.9|1360.7|46
1628863310000|2021-08-13 14:01:50|1362.2|1361|1362|1360.8|1362.5|1361.3|1362|1360.8|42
1628863320000|2021-08-13 14:02:00|1362.2|1361|1362.2|1361|1362.4|1361.2|1362|1360.8|17
1628863330000|2021-08-13 14:02:10|1362.4|1361.2|1362.3|1361.1|1362.4|1361.2|1361.9|1360.7|46
1628863340000|2021-08-13 14:02:20|1362.4|1361.2|1362.6|1361.4|1362.8|1361.6|1362.3|1361.1|17
1628863350000|2021-08-13 14:02:30|1362.7|1361.5|1362.2|1361|1362.7|1361.5|1362.1|1360.9|39
1628863360000|2021-08-13 14:02:40|1362|1360.8|1362|1360.8|1362.2|1361|1362|1360.8|27
1628863370000|2021-08-13 14:02:50|||||||||23
1628863380000|2021-08-13 14:03:00|1361.7|1360.5|1361.6|1360.4|1361.8|1360.6|1361.5|1360.3|148
1628863390000|2021-08-13 14:03:10|1361.5|1360.3|1361.8|1360.6|1362|1360.8|1361.5|1360.3|11
1628863400000|2021-08-13 14:03:20|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|6
1628863410000|2021-08-13 14:03:30|1362.1|1360.9|1362.8|1361.6|1362.9|1361.7|1362|1360.8|92
1628863420000|2021-08-13 14:03:40|1362.7|1361.5|1363|1361.8|1363|1361.8|1362.7|1361.5|11
1628863430000|2021-08-13 14:03:50|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|1363.1|1361.9|11
1628863440000|2021-08-13 14:04:00|1363.2|1362|1363.3|1362.1|1363.5|1362.3|1363.1|1361.9|19
1628863450000|2021-08-13 14:04:10|1363.4|1362.2|1363.3|1362.1|1363.4|1362.2|1363|1361.8|17
1628863460000|2021-08-13 14:04:20|1363.5|1362.3|1363|1361.8|1363.5|1362.3|1363|1361.8|47
1628863470000|2021-08-13 14:04:30|1363.1|1361.9|1363.3|1362.1|1363.3|1362.1|1363|1361.8|40
1628863480000|2021-08-13 14:04:40|1363.2|1362|1363|1361.8|1363.4|1362.2|1363|1361.8|63
1628863490000|2021-08-13 14:04:50|1362.8|1361.6|1363.3|1362.1|1363.3|1362.1|1362.8|1361.6|5
1628863500000|2021-08-13 14:05:00|1363|1361.8|1364|1362.8|1364|1362.8|1363|1361.8|52
1628863510000|2021-08-13 14:05:10|1363.9|1362.7|1364|1362.8|1364|1362.8|1363.9|1362.7|8
1628863520000|2021-08-13 14:05:20|1364.1|1362.9|1363.9|1362.7|1364.3|1363.1|1363.8|1362.6|21
1628863530000|2021-08-13 14:05:30|1364|1362.8|1363.9|1362.7|1364.3|1363.1|1363.8|1362.6|22
1628863540000|2021-08-13 14:05:40|1364|1362.8|1363.5|1362.3|1364|1362.8|1363.5|1362.3|32
1628863550000|2021-08-13 14:05:50|||||||||14
1628863560000|2021-08-13 14:06:00|1363.6|1362.4|1363.9|1362.7|1364|1362.8|1363.6|1362.4|33
1628863570000|2021-08-13 14:06:10|1364|1362.8|1364.3|1363.1|1364.3|1363.1|1364|1362.8|29
1628863580000|2021-08-13 14:06:20|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|28
1628863590000|2021-08-13 14:06:30|1364.3|1363.1|1364.2|1363|1364.5|1363.3|1364|1362.8|23
1628863600000|2021-08-13 14:06:40|1364.3|1363.1|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|29
1628863610000|2021-08-13 14:06:50|1364.2|1363|1363.7|1362.5|1364.3|1363.1|1363.5|1362.3|22
1628863620000|2021-08-13 14:07:00|1363.6|1362.4|1363.2|1362|1363.8|1362.6|1363.2|1362|16
1628863630000|2021-08-13 14:07:10|1363.1|1361.9|1363.3|1362.1|1363.3|1362.1|1362.9|1361.7|9
1628863640000|2021-08-13 14:07:20|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.3|1362.1|10
1628863650000|2021-08-13 14:07:30|1363.4|1362.2|1363.5|1362.3|1363.5|1362.3|1363.2|1362|34
1628863660000|2021-08-13 14:07:40|1363.8|1362.6|1363.8|1362.6|1364|1362.8|1363.8|1362.6|17
1628863670000|2021-08-13 14:07:50|1363.9|1362.7|1363.8|1362.6|1363.9|1362.7|1363.5|1362.3|10
1628863680000|2021-08-13 14:08:00|1363.6|1362.4|1363.9|1362.7|1364|1362.8|1363.5|1362.3|21
1628863690000|2021-08-13 14:08:10|1363.8|1362.6|1363.5|1362.3|1363.8|1362.6|1363.5|1362.3|14
1628863700000|2021-08-13 14:08:20|1363.6|1362.4|1363.5|1362.3|1363.8|1362.6|1363.5|1362.3|9
1628863710000|2021-08-13 14:08:30|1363.3|1362.1|1363.1|1361.9|1363.3|1362.1|1363|1361.8|19
1628863720000|2021-08-13 14:08:40|1363.2|1362|1363.3|1362.1|1363.5|1362.3|1363.2|1362|14
1628863730000|2021-08-13 14:08:50|1363.5|1362.3|1363.4|1362.2|1363.5|1362.3|1363.3|1362.1|30
1628863740000|2021-08-13 14:09:00|1363|1361.8|1363.5|1362.3|1363.5|1362.3|1363|1361.8|12
1628863750000|2021-08-13 14:09:10|1363.4|1362.2|1363|1361.8|1363.4|1362.2|1363|1361.8|20
1628863760000|2021-08-13 14:09:20|1363.3|1362.1|1363.4|1362.2|1363.6|1362.4|1363.3|1362.1|27
1628863770000|2021-08-13 14:09:30|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.5|1362.3|6
1628863780000|2021-08-13 14:09:40|1363.8|1362.6|1364|1362.8|1364|1362.8|1363.8|1362.6|36
1628863790000|2021-08-13 14:09:50|1364.1|1362.9|1364.2|1363|1364.2|1363|1364.1|1362.9|11
1628863800000|2021-08-13 14:10:00|1364.3|1363.1|1364.6|1363.4|1364.6|1363.4|1364.3|1363.1|24
1628863810000|2021-08-13 14:10:10|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|39
1628863820000|2021-08-13 14:10:20|1364.6|1363.4|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|20
1628863830000|2021-08-13 14:10:30|1364.8|1363.6|1364.7|1363.5|1364.8|1363.6|1364.6|1363.4|5
1628863840000|2021-08-13 14:10:40|1364.8|1363.6|1363.9|1362.7|1364.8|1363.6|1363.9|1362.7|27
1628863850000|2021-08-13 14:10:50|1363.8|1362.6|1363.6|1362.4|1364|1362.8|1363.6|1362.4|18
1628863860000|2021-08-13 14:11:00|1363.7|1362.5|1363.8|1362.6|1363.8|1362.6|1363.6|1362.4|12
1628863870000|2021-08-13 14:11:10|1363.7|1362.5|1363.3|1362.1|1363.7|1362.5|1363.3|1362.1|65
1628863880000|2021-08-13 14:11:20|1363.1|1361.9|1363.1|1361.9|1363.3|1362.1|1363.1|1361.9|30
1628863890000|2021-08-13 14:11:30|1362.7|1361.5|1362|1360.8|1362.7|1361.5|1361.8|1360.6|76
1628863900000|2021-08-13 14:11:40|1361.9|1360.7|1361.7|1360.5|1362|1360.8|1361.3|1360.1|38
1628863910000|2021-08-13 14:11:50|1361.8|1360.6|1361.8|1360.6|1362.3|1361.1|1361.8|1360.6|35
1628863920000|2021-08-13 14:12:00|1361.9|1360.7|1362.1|1360.9|1362.3|1361.1|1361.9|1360.7|133
1628863930000|2021-08-13 14:12:10|1362|1360.8|1361.8|1360.6|1362.1|1360.9|1361.8|1360.6|26
1628863940000|2021-08-13 14:12:20|1362.1|1360.9|1361.7|1360.5|1362.1|1360.9|1361.6|1360.4|15
1628863950000|2021-08-13 14:12:30|1361.8|1360.6|1361.9|1360.7|1362.1|1360.9|1361.6|1360.4|21
1628863960000|2021-08-13 14:12:40|1362|1360.8|1362.1|1360.9|1362.1|1360.9|1362|1360.8|5
1628863970000|2021-08-13 14:12:50|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.8|1360.6|6
1628863980000|2021-08-13 14:13:00|1362|1360.8|1362.1|1360.9|1362.1|1360.9|1361.8|1360.6|7
1628863990000|2021-08-13 14:13:10|1362|1360.8|1362.1|1360.9|1362.3|1361.1|1361.8|1360.6|13
1628864000000|2021-08-13 14:13:20|1362|1360.8|1362.1|1360.9|1362.4|1361.2|1362|1360.8|17
1628864010000|2021-08-13 14:13:30|1362.2|1361|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|30
1628864020000|2021-08-13 14:13:40|1362.2|1361|1362.3|1361.1|1362.3|1361.1|1362.1|1360.9|65
1628864030000|2021-08-13 14:13:50|1362.2|1361|1362.3|1361.1|1362.3|1361.1|1362.2|1361|55
1628864040000|2021-08-13 14:14:00|1362.2|1361|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|35
1628864050000|2021-08-13 14:14:10|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|8
1628864060000|2021-08-13 14:14:20|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.1|1360.9|40
1628864070000|2021-08-13 14:14:30|1362.1|1360.9|1362.3|1361.1|1362.3|1361.1|1362.1|1360.9|23
1628864080000|2021-08-13 14:14:40|1362.1|1360.9|1362.1|1360.9|1362.2|1361|1362.1|1360.9|1
1628864090000|2021-08-13 14:14:50|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|3
1628864100000|2021-08-13 14:15:00|1362.1|1360.9|1362.3|1361.1|1362.3|1361.1|1362.1|1360.9|39
1628864110000|2021-08-13 14:15:10|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.6|1361.4|39
1628864120000|2021-08-13 14:15:20|1362.7|1361.5|1362.6|1361.4|1362.8|1361.6|1362.5|1361.3|32
1628864130000|2021-08-13 14:15:30|1362.5|1361.3|1361.8|1360.6|1362.5|1361.3|1361.8|1360.6|22
1628864140000|2021-08-13 14:15:40|1361.6|1360.4|1361.6|1360.4|1362|1360.8|1361.6|1360.4|30
1628864150000|2021-08-13 14:15:50|1361.7|1360.5|1362.1|1360.9|1362.1|1360.9|1361.7|1360.5|6
1628864160000|2021-08-13 14:16:00|1362|1360.8|1362|1360.8|1362.1|1360.9|1361.8|1360.6|28
1628864170000|2021-08-13 14:16:10|1362.1|1360.9|1361.8|1360.6|1362.1|1360.9|1361.8|1360.6|16
1628864180000|2021-08-13 14:16:20|1361.7|1360.5|1361.9|1360.7|1362.1|1360.9|1361.6|1360.4|95
1628864190000|2021-08-13 14:16:30|1361.8|1360.6|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|1
1628864200000|2021-08-13 14:16:40|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|19
1628864210000|2021-08-13 14:16:50|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|4
1628864220000|2021-08-13 14:17:00|1362|1360.8|1362|1360.8|1362.1|1360.9|1362|1360.8|32
1628864230000|2021-08-13 14:17:10|1362.1|1360.9|1362.3|1361.1|1362.3|1361.1|1362.1|1360.9|6
1628864240000|2021-08-13 14:17:20|1362.1|1360.9|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|15
1628864250000|2021-08-13 14:17:30|1362.3|1361.1|1362.8|1361.6|1362.8|1361.6|1362.2|1361|63
1628864260000|2021-08-13 14:17:40|||||||||6
1628864270000|2021-08-13 14:17:50|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|17
1628864280000|2021-08-13 14:18:00|1361.8|1360.6|1361.7|1360.5|1362.3|1361.1|1361.6|1360.4|132
1628864290000|2021-08-13 14:18:10|1361.6|1360.4|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|17
1628864300000|2021-08-13 14:18:20|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.2|1360|17
1628864310000|2021-08-13 14:18:30|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|14
1628864320000|2021-08-13 14:18:40|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|36
1628864330000|2021-08-13 14:18:50|1361.7|1360.5|1361.3|1360.1|1361.7|1360.5|1361.3|1360.1|20
1628864340000|2021-08-13 14:19:00|1361.4|1360.2|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|22
1628864350000|2021-08-13 14:19:10|1361.5|1360.3|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|16
1628864360000|2021-08-13 14:19:20|1361.3|1360.1|1361.5|1360.3|1361.5|1360.3|1361.3|1360.1|1
1628864370000|2021-08-13 14:19:30|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|4
1628864380000|2021-08-13 14:19:40|1361.6|1360.4|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|15
1628864390000|2021-08-13 14:19:50|1361.7|1360.5|1362|1360.8|1362.1|1360.9|1361.6|1360.4|4
1628864400000|2021-08-13 14:20:00|1361.8|1360.6|1361.6|1360.4|1362.1|1360.9|1361.6|1360.4|27
1628864410000|2021-08-13 14:20:10|1361.5|1360.3|1361.8|1360.6|1361.8|1360.6|1361.4|1360.2|5
1628864420000|2021-08-13 14:20:20|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|8
1628864430000|2021-08-13 14:20:30|1361.9|1360.7|1361.6|1360.4|1362|1360.8|1361.6|1360.4|24
1628864440000|2021-08-13 14:20:40|1361.3|1360.1|1361.3|1360.1|1361.5|1360.3|1361.1|1359.9|112
1628864450000|2021-08-13 14:20:50|1361.2|1360|1360.8|1359.6|1361.2|1360|1360.8|1359.6|20
1628864460000|2021-08-13 14:21:00|1360.9|1359.7|1361.1|1359.9|1361.1|1359.9|1360.8|1359.6|49
1628864470000|2021-08-13 14:21:10|||||||||4
1628864480000|2021-08-13 14:21:20|1360.8|1359.6|1361.3|1360.1|1361.3|1360.1|1360.8|1359.6|12
1628864490000|2021-08-13 14:21:30|||||||||5
1628864500000|2021-08-13 14:21:40|1361.6|1360.4|1361.1|1359.9|1361.8|1360.6|1361.1|1359.9|79
1628864510000|2021-08-13 14:21:50|1361.3|1360.1|1361.6|1360.4|1361.6|1360.4|1361.3|1360.1|8
1628864520000|2021-08-13 14:22:00|1361.9|1360.7|1363.3|1362.1|1363.3|1362.1|1361.8|1360.6|32
1628864530000|2021-08-13 14:22:10|1363.6|1362.4|1363.6|1362.4|1363.7|1362.5|1363.5|1362.3|39
1628864540000|2021-08-13 14:22:20|||||||||1
1628864550000|2021-08-13 14:22:30|1363.5|1362.3|1363.2|1362|1363.5|1362.3|1363.1|1361.9|21
1628864560000|2021-08-13 14:22:40|1363.3|1362.1|1363.3|1362.1|1363.4|1362.2|1363.3|1362.1|14
1628864570000|2021-08-13 14:22:50|1363.4|1362.2|1363.6|1362.4|1363.6|1362.4|1363.3|1362.1|9
1628864580000|2021-08-13 14:23:00|1363.7|1362.5|1364.1|1362.9|1364.1|1362.9|1363.7|1362.5|33
1628864590000|2021-08-13 14:23:10|1364.3|1363.1|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|16
1628864600000|2021-08-13 14:23:20|1363.9|1362.7|1364.3|1363.1|1364.3|1363.1|1363.8|1362.6|22
1628864610000|2021-08-13 14:23:30|1363.9|1362.7|1364|1362.8|1364.1|1362.9|1363.9|1362.7|15
1628864620000|2021-08-13 14:23:40|1364.1|1362.9|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|16
1628864630000|2021-08-13 14:23:50|1364.1|1362.9|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|20
1628864640000|2021-08-13 14:24:00|1364.1|1362.9|1364.6|1363.4|1364.6|1363.4|1364.1|1362.9|63
1628864650000|2021-08-13 14:24:10|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|47
1628864660000|2021-08-13 14:24:20|1364.9|1363.7|1364.6|1363.4|1365|1363.8|1364.4|1363.2|20
1628864670000|2021-08-13 14:24:30|1364.7|1363.5|1364.2|1363|1364.7|1363.5|1364.1|1362.9|37
1628864680000|2021-08-13 14:24:40|1364.1|1362.9|1363.6|1362.4|1364.2|1363|1363.5|1362.3|49
1628864690000|2021-08-13 14:24:50|1363.8|1362.6|1364.1|1362.9|1364.1|1362.9|1363.8|1362.6|306
1628864700000|2021-08-13 14:25:00|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.2|1363|29
1628864710000|2021-08-13 14:25:10|1364.4|1363.2|1365|1363.8|1365|1363.8|1364.4|1363.2|51
1628864720000|2021-08-13 14:25:20|1365.1|1363.9|1364.7|1363.5|1365.2|1364|1364.6|1363.4|180
1628864730000|2021-08-13 14:25:30|1364.8|1363.6|1364.8|1363.6|1365.2|1364|1364.7|1363.5|41
1628864740000|2021-08-13 14:25:40|1364.7|1363.5|1364.7|1363.5|1364.8|1363.6|1364.7|1363.5|9
1628864750000|2021-08-13 14:25:50|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|11
1628864760000|2021-08-13 14:26:00|1364.7|1363.5|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|21
1628864770000|2021-08-13 14:26:10|1364.7|1363.5|1364.7|1363.5|1364.8|1363.6|1364.7|1363.5|7
1628864780000|2021-08-13 14:26:20|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|35
1628864790000|2021-08-13 14:26:30|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|26
1628864800000|2021-08-13 14:26:40|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.6|1362.4|19
1628864810000|2021-08-13 14:26:50|1363.7|1362.5|1362.8|1361.6|1363.8|1362.6|1362.6|1361.4|32
1628864820000|2021-08-13 14:27:00|1362.6|1361.4|1362.6|1361.4|1362.8|1361.6|1362.6|1361.4|8
1628864830000|2021-08-13 14:27:10|1362.5|1361.3|1362.1|1360.9|1362.5|1361.3|1362.1|1360.9|27
1628864840000|2021-08-13 14:27:20|1361.8|1360.6|1362.1|1360.9|1362.1|1360.9|1361.6|1360.4|19
1628864850000|2021-08-13 14:27:30|1361.9|1360.7|1362.6|1361.4|1362.6|1361.4|1361.9|1360.7|12
1628864860000|2021-08-13 14:27:40|1362.7|1361.5|1362.7|1361.5|1362.8|1361.6|1362.6|1361.4|44
1628864870000|2021-08-13 14:27:50|1362.8|1361.6|1362.5|1361.3|1362.8|1361.6|1362.3|1361.1|30
1628864880000|2021-08-13 14:28:00|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.2|1361|16
1628864890000|2021-08-13 14:28:10|1362.7|1361.5|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|6
1628864900000|2021-08-13 14:28:20|1362.8|1361.6|1362.7|1361.5|1363.1|1361.9|1362.7|1361.5|14
1628864910000|2021-08-13 14:28:30|1362.8|1361.6|1362.5|1361.3|1362.8|1361.6|1362.5|1361.3|11
1628864920000|2021-08-13 14:28:40|1362.6|1361.4|1362.8|1361.6|1362.8|1361.6|1362.6|1361.4|5
1628864930000|2021-08-13 14:28:50|1363|1361.8|1362.8|1361.6|1363|1361.8|1362.8|1361.6|20
1628864940000|2021-08-13 14:29:00|1363|1361.8|1363|1361.8|1363.1|1361.9|1362.7|1361.5|14
1628864950000|2021-08-13 14:29:10|1363.1|1361.9|1362.9|1361.7|1363.1|1361.9|1362.9|1361.7|2
1628864960000|2021-08-13 14:29:20|1362.8|1361.6|1362.7|1361.5|1362.8|1361.6|1362.6|1361.4|1
1628864970000|2021-08-13 14:29:30|1362.6|1361.4|1362.8|1361.6|1362.8|1361.6|1362.6|1361.4|6
1628864980000|2021-08-13 14:29:40|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|4
1628864990000|2021-08-13 14:29:50|1362.8|1361.6|1362.6|1361.4|1362.8|1361.6|1362.5|1361.3|49
1628865000000|2021-08-13 14:30:00|1362.8|1361.6|1363.8|1362.6|1363.8|1362.6|1362.8|1361.6|91
1628865010000|2021-08-13 14:30:10|1363.7|1362.5|1363.6|1362.4|1363.9|1362.7|1363.6|1362.4|19
1628865020000|2021-08-13 14:30:20|1363.4|1362.2|1363|1361.8|1363.4|1362.2|1362.9|1361.7|3
1628865030000|2021-08-13 14:30:30|1362.9|1361.7|1362.8|1361.6|1363.1|1361.9|1362.8|1361.6|13
1628865040000|2021-08-13 14:30:40|1363|1361.8|1363.3|1362.1|1363.3|1362.1|1362.9|1361.7|20
1628865050000|2021-08-13 14:30:50|1363.1|1361.9|1363.4|1362.2|1363.4|1362.2|1363.1|1361.9|16
1628865060000|2021-08-13 14:31:00|1363.5|1362.3|1364.1|1362.9|1364.1|1362.9|1363.5|1362.3|9
1628865070000|2021-08-13 14:31:10|1364|1362.8|1363.8|1362.6|1364|1362.8|1363.8|1362.6|13
1628865080000|2021-08-13 14:31:20|1363.9|1362.7|1364.1|1362.9|1364.1|1362.9|1363.9|1362.7|8
1628865090000|2021-08-13 14:31:30|1363.8|1362.6|1363.9|1362.7|1364|1362.8|1363.8|1362.6|21
1628865100000|2021-08-13 14:31:40|1364|1362.8|1364.1|1362.9|1364.6|1363.4|1364|1362.8|19
1628865110000|2021-08-13 14:31:50|1364.3|1363.1|1363.8|1362.6|1364.3|1363.1|1363.8|1362.6|15
1628865120000|2021-08-13 14:32:00|1363.9|1362.7|1363.8|1362.6|1363.9|1362.7|1363.8|1362.6|4
1628865130000|2021-08-13 14:32:10|1363.9|1362.7|1364.1|1362.9|1364.1|1362.9|1363.9|1362.7|9
1628865140000|2021-08-13 14:32:20|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|20
1628865150000|2021-08-13 14:32:30|1364.2|1363|1363.6|1362.4|1364.2|1363|1363.6|1362.4|14
1628865160000|2021-08-13 14:32:40|1363.7|1362.5|1363.3|1362.1|1363.7|1362.5|1363.3|1362.1|21
1628865170000|2021-08-13 14:32:50|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1363|1361.8|4
1628865180000|2021-08-13 14:33:00|1363|1361.8|1363.3|1362.1|1363.3|1362.1|1363|1361.8|33
1628865190000|2021-08-13 14:33:10|1363.6|1362.4|1363.3|1362.1|1363.6|1362.4|1363.3|1362.1|4
1628865210000|2021-08-13 14:33:30|1363.6|1362.4|1363.3|1362.1|1363.6|1362.4|1363.3|1362.1|15
1628865220000|2021-08-13 14:33:40|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|7
1628865230000|2021-08-13 14:33:50|1363.5|1362.3|1363.1|1361.9|1363.5|1362.3|1363.1|1361.9|11
1628865240000|2021-08-13 14:34:00|1363|1361.8|1363.3|1362.1|1363.3|1362.1|1363|1361.8|12
1628865250000|2021-08-13 14:34:10|||||||||4
1628865260000|2021-08-13 14:34:20|1363.2|1362|1363.1|1361.9|1363.2|1362|1363|1361.8|6
1628865270000|2021-08-13 14:34:30|1363.3|1362.1|1363.4|1362.2|1363.6|1362.4|1363.3|1362.1|18
1628865280000|2021-08-13 14:34:40|1363.3|1362.1|1363.1|1361.9|1363.3|1362.1|1363.1|1361.9|6
1628865290000|2021-08-13 14:34:50|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1362.8|1361.6|9
1628865300000|2021-08-13 14:35:00|1363.3|1362.1|1363.1|1361.9|1363.3|1362.1|1363.1|1361.9|21
1628865310000|2021-08-13 14:35:10|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1362.6|1361.4|18
1628865320000|2021-08-13 14:35:20|1362.9|1361.7|1362.9|1361.7|1363.1|1361.9|1362.9|1361.7|7
1628865330000|2021-08-13 14:35:30|1363.1|1361.9|1363.5|1362.3|1363.6|1362.4|1363|1361.8|31
1628865340000|2021-08-13 14:35:40|1363.6|1362.4|1363.8|1362.6|1363.8|1362.6|1363.5|1362.3|28
1628865350000|2021-08-13 14:35:50|1363.7|1362.5|1363.9|1362.7|1363.9|1362.7|1363.6|1362.4|5
1628865360000|2021-08-13 14:36:00|1364.1|1362.9|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|26
1628865370000|2021-08-13 14:36:10|1364.6|1363.4|1364.7|1363.5|1364.8|1363.6|1364.6|1363.4|151
1628865380000|2021-08-13 14:36:20|1364.8|1363.6|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|5
1628865390000|2021-08-13 14:36:30|1364.7|1363.5|1364.8|1363.6|1365|1363.8|1364.6|1363.4|13
1628865400000|2021-08-13 14:36:40|1364.6|1363.4|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|5
1628865410000|2021-08-13 14:36:50|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|2
1628865420000|2021-08-13 14:37:00|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|23
1628865430000|2021-08-13 14:37:10|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|14
1628865440000|2021-08-13 14:37:20|1364.6|1363.4|1364.7|1363.5|1364.8|1363.6|1364.6|1363.4|14
1628865450000|2021-08-13 14:37:30|1364.6|1363.4|1364.6|1363.4|1364.7|1363.5|1364.5|1363.3|18
1628865460000|2021-08-13 14:37:40|||||||||42
1628865470000|2021-08-13 14:37:50|1364.1|1362.9|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|39
1628865480000|2021-08-13 14:38:00|1364|1362.8|1364|1362.8|1364.1|1362.9|1363.8|1362.6|30
1628865490000|2021-08-13 14:38:10|1364.1|1362.9|1364.3|1363.1|1364.3|1363.1|1364|1362.8|6
1628865500000|2021-08-13 14:38:20|||||||||1
1628865510000|2021-08-13 14:38:30|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|10
1628865520000|2021-08-13 14:38:40|1364.3|1363.1|1364.6|1363.4|1364.6|1363.4|1364.3|1363.1|12
1628865530000|2021-08-13 14:38:50|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.3|1363.1|11
1628865540000|2021-08-13 14:39:00|1364.8|1363.6|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|13
1628865550000|2021-08-13 14:39:10|1364.4|1363.2|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|21
1628865560000|2021-08-13 14:39:20|1364.4|1363.2|1364.6|1363.4|1364.6|1363.4|1364.3|1363.1|9
1628865570000|2021-08-13 14:39:30|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|17
1628865580000|2021-08-13 14:39:40|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365|1363.8|11
1628865590000|2021-08-13 14:39:50|1365.4|1364.2|1365.4|1364.2|1365.6|1364.4|1365.4|1364.2|31
1628865600000|2021-08-13 14:40:00|1365.3|1364.1|1365.4|1364.2|1365.5|1364.3|1365.2|1364|26
1628865610000|2021-08-13 14:40:10|1365.5|1364.3|1365.6|1364.4|1365.8|1364.6|1365.4|1364.2|38
1628865620000|2021-08-13 14:40:20|1365.7|1364.5|1365.8|1364.6|1365.9|1364.7|1365.6|1364.4|29
1628865630000|2021-08-13 14:40:30|1365.7|1364.5|1366.1|1364.9|1366.1|1364.9|1365.6|1364.4|10
1628865640000|2021-08-13 14:40:40|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|7
1628865650000|2021-08-13 14:40:50|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|11
1628865660000|2021-08-13 14:41:00|1366|1364.8|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|11
1628865670000|2021-08-13 14:41:10|||||||||3
1628865680000|2021-08-13 14:41:20|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.1|1364.9|37
1628865690000|2021-08-13 14:41:30|1366.2|1365|1365.8|1364.6|1366.2|1365|1365.8|1364.6|19
1628865700000|2021-08-13 14:41:40|1366.1|1364.9|1366|1364.8|1366.1|1364.9|1365.8|1364.6|45
1628865710000|2021-08-13 14:41:50|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|40
1628865720000|2021-08-13 14:42:00|1366|1364.8|1365.9|1364.7|1366|1364.8|1365.8|1364.6|16
1628865730000|2021-08-13 14:42:10|1366|1364.8|1365.6|1364.4|1366|1364.8|1365.6|1364.4|97
1628865740000|2021-08-13 14:42:20|1365.8|1364.6|1365.4|1364.2|1366|1364.8|1365.4|1364.2|54
1628865750000|2021-08-13 14:42:30|1365.3|1364.1|1365.9|1364.7|1366.1|1364.9|1365.2|1364|150
1628865760000|2021-08-13 14:42:40|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.4|1364.2|65
1628865770000|2021-08-13 14:42:50|1365.6|1364.4|1365.3|1364.1|1365.6|1364.4|1365.3|1364.1|48
1628865780000|2021-08-13 14:43:00|1365.2|1364|1365.6|1364.4|1365.6|1364.4|1365.2|1364|21
1628865790000|2021-08-13 14:43:10|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|16
1628865800000|2021-08-13 14:43:20|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|64
1628865810000|2021-08-13 14:43:30|1365.7|1364.5|1365.6|1364.4|1365.7|1364.5|1365.5|1364.3|57
1628865820000|2021-08-13 14:43:40|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|5
1628865830000|2021-08-13 14:43:50|1365.7|1364.5|1365.8|1364.6|1366.1|1364.9|1365.7|1364.5|421
1628865840000|2021-08-13 14:44:00|1366.1|1364.9|1366.3|1365.1|1366.6|1365.4|1366|1364.8|47
1628865850000|2021-08-13 14:44:10|1366.1|1364.9|1366.2|1365|1366.2|1365|1366.1|1364.9|59
1628865860000|2021-08-13 14:44:20|1366.1|1364.9|1366.3|1365.1|1366.4|1365.2|1366.1|1364.9|18
1628865870000|2021-08-13 14:44:30|1366.1|1364.9|1366|1364.8|1366.3|1365.1|1366|1364.8|32
1628865880000|2021-08-13 14:44:40|1366.1|1364.9|1366.1|1364.9|1366.3|1365.1|1366|1364.8|16
1628865890000|2021-08-13 14:44:50|1366|1364.8|1366.3|1365.1|1366.3|1365.1|1366|1364.8|18
1628865900000|2021-08-13 14:45:00|1366.5|1365.3|1366.3|1365.1|1366.6|1365.4|1366.3|1365.1|66
1628865910000|2021-08-13 14:45:10|1366.4|1365.2|1366.3|1365.1|1366.4|1365.2|1366.3|1365.1|34
1628865920000|2021-08-13 14:45:20|||||||||18
1628865930000|2021-08-13 14:45:30|1366.1|1364.9|1366.3|1365.1|1366.3|1365.1|1366.1|1364.9|22
1628865940000|2021-08-13 14:45:40|1366.4|1365.2|1366.3|1365.1|1366.4|1365.2|1366.3|1365.1|25
1628865950000|2021-08-13 14:45:50|1366.1|1364.9|1366.3|1365.1|1366.3|1365.1|1366|1364.8|6
1628865960000|2021-08-13 14:46:00|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.3|1365.1|57
1628865970000|2021-08-13 14:46:10|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.3|1365.1|81
1628865980000|2021-08-13 14:46:20|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.4|1365.2|84
1628865990000|2021-08-13 14:46:30|1366.3|1365.1|1366.5|1365.3|1366.5|1365.3|1366.3|1365.1|36
1628866000000|2021-08-13 14:46:40|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|12
1628866010000|2021-08-13 14:46:50|1366.8|1365.6|1366.8|1365.6|1367|1365.8|1366.6|1365.4|38
1628866020000|2021-08-13 14:47:00|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.8|1365.6|36
1628866030000|2021-08-13 14:47:10|1366.8|1365.6|1367|1365.8|1367|1365.8|1366.8|1365.6|37
1628866040000|2021-08-13 14:47:20|||||||||3
1628866050000|2021-08-13 14:47:30|1367.2|1366|1367.3|1366.1|1367.3|1366.1|1367|1365.8|36
1628866060000|2021-08-13 14:47:40|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.3|1366.1|23
1628866070000|2021-08-13 14:47:50|1367.6|1366.4|1367.5|1366.3|1367.7|1366.5|1367.5|1366.3|28
1628866080000|2021-08-13 14:48:00|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|6
1628866090000|2021-08-13 14:48:10|1367.7|1366.5|1367.8|1366.6|1367.9|1366.7|1367.7|1366.5|86
1628866100000|2021-08-13 14:48:20|1367.9|1366.7|1367.8|1366.6|1368|1366.8|1367.8|1366.6|11
1628866110000|2021-08-13 14:48:30|1368|1366.8|1367.5|1366.3|1368|1366.8|1367.4|1366.2|28
1628866120000|2021-08-13 14:48:40|1367.4|1366.2|1367.2|1366|1367.4|1366.2|1367|1365.8|69
1628866130000|2021-08-13 14:48:50|1367.4|1366.2|1367.1|1365.9|1367.4|1366.2|1367|1365.8|55
1628866140000|2021-08-13 14:49:00|1367.2|1366|1366.9|1365.7|1367.2|1366|1366.8|1365.6|28
1628866150000|2021-08-13 14:49:10|1366.8|1365.6|1366.6|1365.4|1366.8|1365.6|1366.6|1365.4|29
1628866160000|2021-08-13 14:49:20|1366.7|1365.5|1366.8|1365.6|1366.8|1365.6|1366.6|1365.4|2
1628866170000|2021-08-13 14:49:30|1366.6|1365.4|1366.8|1365.6|1366.8|1365.6|1366.6|1365.4|9
1628866180000|2021-08-13 14:49:40|1366.9|1365.7|1366.6|1365.4|1366.9|1365.7|1366.5|1365.3|29
1628866190000|2021-08-13 14:49:50|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.6|1365.4|8
1628866200000|2021-08-13 14:50:00|1366.8|1365.6|1366.8|1365.6|1366.9|1365.7|1366.6|1365.4|17
1628866210000|2021-08-13 14:50:10|1366.9|1365.7|1367.1|1365.9|1367.1|1365.9|1366.8|1365.6|53
1628866220000|2021-08-13 14:50:20|1366.8|1365.6|1366.6|1365.4|1366.8|1365.6|1366.6|1365.4|35
1628866230000|2021-08-13 14:50:30|||||||||9
1628866240000|2021-08-13 14:50:40|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.5|1365.3|21
1628866250000|2021-08-13 14:50:50|1366.5|1365.3|1366.6|1365.4|1366.6|1365.4|1366.5|1365.3|30
1628866260000|2021-08-13 14:51:00|||||||||20
1628866270000|2021-08-13 14:51:10|||||||||10
1628866280000|2021-08-13 14:51:20|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.1|1364.9|19
1628866290000|2021-08-13 14:51:30|1366.1|1364.9|1366.1|1364.9|1366.3|1365.1|1366|1364.8|38
1628866300000|2021-08-13 14:51:40|1366|1364.8|1366.1|1364.9|1366.1|1364.9|1366|1364.8|5
1628866310000|2021-08-13 14:51:50|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|19
1628866320000|2021-08-13 14:52:00|1366.1|1364.9|1365.9|1364.7|1366.1|1364.9|1365.9|1364.7|20
1628866330000|2021-08-13 14:52:10|1365.8|1364.6|1366.1|1364.9|1366.1|1364.9|1365.8|1364.6|43
1628866340000|2021-08-13 14:52:20|1366.3|1365.1|1365.9|1364.7|1366.3|1365.1|1365.9|1364.7|12
1628866350000|2021-08-13 14:52:30|1366|1364.8|1366.1|1364.9|1366.1|1364.9|1366|1364.8|1
1628866360000|2021-08-13 14:52:40|1366.2|1365|1366.6|1365.4|1366.6|1365.4|1366.1|1364.9|18
1628866370000|2021-08-13 14:52:50|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.7|1365.5|33
1628866380000|2021-08-13 14:53:00|1366.6|1365.4|1366.8|1365.6|1366.8|1365.6|1366.6|1365.4|13
1628866390000|2021-08-13 14:53:10|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|16
1628866400000|2021-08-13 14:53:20|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|6
1628866410000|2021-08-13 14:53:30|1367.1|1365.9|1367.3|1366.1|1367.3|1366.1|1367.1|1365.9|18
1628866420000|2021-08-13 14:53:40|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.6|1366.4|27
1628866430000|2021-08-13 14:53:50|1367.9|1366.7|1368.1|1366.9|1368.1|1366.9|1367.9|1366.7|21
1628866440000|2021-08-13 14:54:00|1367.8|1366.6|1368.1|1366.9|1368.1|1366.9|1367.8|1366.6|11
1628866450000|2021-08-13 14:54:10|1368|1366.8|1367.8|1366.6|1368|1366.8|1367.8|1366.6|18
1628866460000|2021-08-13 14:54:20|1367.5|1366.3|1367.8|1366.6|1367.8|1366.6|1367.5|1366.3|77
1628866470000|2021-08-13 14:54:30|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|18
1628866480000|2021-08-13 14:54:40|1367.8|1366.6|1367.6|1366.4|1367.8|1366.6|1367.6|1366.4|9
1628866490000|2021-08-13 14:54:50|1367.5|1366.3|1367.1|1365.9|1367.6|1366.4|1367.1|1365.9|14
1628866500000|2021-08-13 14:55:00|||||||||12
1628866520000|2021-08-13 14:55:20|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.2|1366|64
1628866530000|2021-08-13 14:55:30|||||||||11
1628866540000|2021-08-13 14:55:40|||||||||13
1628866550000|2021-08-13 14:55:50|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|9
1628866560000|2021-08-13 14:56:00|1367.5|1366.3|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|7
1628866570000|2021-08-13 14:56:10|1367.6|1366.4|1367.3|1366.1|1367.6|1366.4|1367.3|1366.1|4
1628866580000|2021-08-13 14:56:20|1367.1|1365.9|1367.1|1365.9|1367.3|1366.1|1367.1|1365.9|20
1628866590000|2021-08-13 14:56:30|||||||||34
1628866600000|2021-08-13 14:56:40|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|32
1628866610000|2021-08-13 14:56:50|1366.7|1365.5|1366.6|1365.4|1366.8|1365.6|1366.6|1365.4|35
1628866620000|2021-08-13 14:57:00|1366.8|1365.6|1366.3|1365.1|1366.8|1365.6|1366.3|1365.1|34
1628866630000|2021-08-13 14:57:10|1366.1|1364.9|1365.8|1364.6|1366.1|1364.9|1365.8|1364.6|23
1628866640000|2021-08-13 14:57:20|1365.6|1364.4|1365.3|1364.1|1365.6|1364.4|1365.3|1364.1|16
1628866650000|2021-08-13 14:57:30|1365.4|1364.2|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|3
1628866660000|2021-08-13 14:57:40|1365.4|1364.2|1364.8|1363.6|1365.6|1364.4|1364.6|1363.4|52
1628866670000|2021-08-13 14:57:50|1364.6|1363.4|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|53
1628866680000|2021-08-13 14:58:00|1364.6|1363.4|1365|1363.8|1365|1363.8|1364.6|1363.4|16
1628866690000|2021-08-13 14:58:10|1365.1|1363.9|1364.8|1363.6|1365.3|1364.1|1364.5|1363.3|122
1628866700000|2021-08-13 14:58:20|||||||||1
1628866710000|2021-08-13 14:58:30|1364.2|1363|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|54
1628866720000|2021-08-13 14:58:40|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|26
1628866730000|2021-08-13 14:58:50|1364.4|1363.2|1364.1|1362.9|1364.4|1363.2|1364.1|1362.9|32
1628866740000|2021-08-13 14:59:00|1364.3|1363.1|1363.9|1362.7|1364.3|1363.1|1363.9|1362.7|52
1628866750000|2021-08-13 14:59:10|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|9
1628866760000|2021-08-13 14:59:20|1364.2|1363|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|14
1628866770000|2021-08-13 14:59:30|||||||||33
1628866780000|2021-08-13 14:59:40|1364.1|1362.9|1364.5|1363.3|1364.5|1363.3|1364.1|1362.9|14
1628866790000|2021-08-13 14:59:50|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.3|1363.1|12
1628866800000|2021-08-13 15:00:00|1364.5|1363.3|1364.8|1363.6|1364.8|1363.6|1364.5|1363.3|169
1628866810000|2021-08-13 15:00:10|1364.9|1363.7|1364.3|1363.1|1365|1363.8|1364.3|1363.1|41
1628866820000|2021-08-13 15:00:20|1364.4|1363.2|1364.6|1363.4|1364.6|1363.4|1364.3|1363.1|43
1628866830000|2021-08-13 15:00:30|||||||||16
1628866840000|2021-08-13 15:00:40|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|11
1628866850000|2021-08-13 15:00:50|1364.9|1363.7|1364.6|1363.4|1364.9|1363.7|1364.6|1363.4|32
1628866860000|2021-08-13 15:01:00|||||||||9
1628866870000|2021-08-13 15:01:10|1364.7|1363.5|1365|1363.8|1365|1363.8|1364.7|1363.5|4
1628866880000|2021-08-13 15:01:20|1364.9|1363.7|1365|1363.8|1365|1363.8|1364.9|1363.7|12
1628866890000|2021-08-13 15:01:30|1364.8|1363.6|1365|1363.8|1365|1363.8|1364.8|1363.6|16
1628866900000|2021-08-13 15:01:40|1364.8|1363.6|1365|1363.8|1365|1363.8|1364.8|1363.6|5
1628866910000|2021-08-13 15:01:50|1365.1|1363.9|1365.1|1363.9|1365.3|1364.1|1365|1363.8|29
1628866920000|2021-08-13 15:02:00|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|13
1628866930000|2021-08-13 15:02:10|1365.4|1364.2|1365.3|1364.1|1365.5|1364.3|1365.3|1364.1|3
1628866940000|2021-08-13 15:02:20|1365.1|1363.9|1364.8|1363.6|1365.1|1363.9|1364.8|1363.6|37
1628866950000|2021-08-13 15:02:30|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.8|1363.6|2
1628866960000|2021-08-13 15:02:40|1365|1363.8|1365.3|1364.1|1365.3|1364.1|1365|1363.8|8
1628866970000|2021-08-13 15:02:50|1365.4|1364.2|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|8
1628866980000|2021-08-13 15:03:00|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|2
1628866990000|2021-08-13 15:03:10|1365.3|1364.1|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|3
1628867000000|2021-08-13 15:03:20|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|2
1628867010000|2021-08-13 15:03:30|1365.6|1364.4|1365.4|1364.2|1365.6|1364.4|1365.3|1364.1|32
1628867020000|2021-08-13 15:03:40|1365.3|1364.1|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|0
1628867030000|2021-08-13 15:03:50|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.3|1364.1|8
1628867040000|2021-08-13 15:04:00|1365.5|1364.3|1365.6|1364.4|1365.8|1364.6|1365.5|1364.3|8
1628867050000|2021-08-13 15:04:10|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|5
1628867060000|2021-08-13 15:04:20|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|21
1628867070000|2021-08-13 15:04:30|1365.4|1364.2|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|5
1628867080000|2021-08-13 15:04:40|1365.5|1364.3|1365.6|1364.4|1365.6|1364.4|1365.5|1364.3|5
1628867090000|2021-08-13 15:04:50|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|6
1628867100000|2021-08-13 15:05:00|||||||||9
1628867110000|2021-08-13 15:05:10|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|16
1628867120000|2021-08-13 15:05:20|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.6|1364.4|14
1628867130000|2021-08-13 15:05:30|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.6|1364.4|6
1628867140000|2021-08-13 15:05:40|1366.1|1364.9|1365.9|1364.7|1366.1|1364.9|1365.9|1364.7|13
1628867150000|2021-08-13 15:05:50|1365.8|1364.6|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|48
1628867160000|2021-08-13 15:06:00|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|4
1628867170000|2021-08-13 15:06:10|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.9|1364.7|3
1628867180000|2021-08-13 15:06:20|1366.1|1364.9|1365.8|1364.6|1366.1|1364.9|1365.8|1364.6|1
1628867190000|2021-08-13 15:06:30|1365.7|1364.5|1365.6|1364.4|1365.8|1364.6|1365.6|1364.4|5
1628867200000|2021-08-13 15:06:40|1365.5|1364.3|1365.1|1363.9|1365.5|1364.3|1365.1|1363.9|20
1628867210000|2021-08-13 15:06:50|1365|1363.8|1364.8|1363.6|1365|1363.8|1364.8|1363.6|5
1628867220000|2021-08-13 15:07:00|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|37
1628867230000|2021-08-13 15:07:10|1364.4|1363.2|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|3
1628867240000|2021-08-13 15:07:20|||||||||12
1628867250000|2021-08-13 15:07:30|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.3|1363.1|6
1628867260000|2021-08-13 15:07:40|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|6
1628867270000|2021-08-13 15:07:50|1364.4|1363.2|1363.8|1362.6|1364.4|1363.2|1363.8|1362.6|43
1628867280000|2021-08-13 15:08:00|1363.9|1362.7|1363.4|1362.2|1364|1362.8|1363.3|1362.1|29
1628867290000|2021-08-13 15:08:10|1363.3|1362.1|1363.3|1362.1|1363.4|1362.2|1363.3|1362.1|4
1628867300000|2021-08-13 15:08:20|1363.4|1362.2|1363.4|1362.2|1363.6|1362.4|1363.4|1362.2|8
1628867310000|2021-08-13 15:08:30|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.3|1362.1|6
1628867320000|2021-08-13 15:08:40|||||||||12
1628867330000|2021-08-13 15:08:50|1363.5|1362.3|1363.5|1362.3|1363.6|1362.4|1363.4|1362.2|13
1628867340000|2021-08-13 15:09:00|1363.4|1362.2|1363.6|1362.4|1363.6|1362.4|1363.3|1362.1|7
1628867350000|2021-08-13 15:09:10|||||||||4
1628867360000|2021-08-13 15:09:20|1363.7|1362.5|1363.8|1362.6|1363.8|1362.6|1363.6|1362.4|27
1628867370000|2021-08-13 15:09:30|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|10
1628867380000|2021-08-13 15:09:40|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|5
1628867390000|2021-08-13 15:09:50|1363.5|1362.3|1363.4|1362.2|1363.6|1362.4|1363.4|1362.2|14
1628867400000|2021-08-13 15:10:00|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.4|1362.2|38
1628867410000|2021-08-13 15:10:10|1363.4|1362.2|1364.3|1363.1|1364.3|1363.1|1363.4|1362.2|36
1628867420000|2021-08-13 15:10:20|1364.4|1363.2|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|19
1628867430000|2021-08-13 15:10:30|1364.5|1363.3|1364.3|1363.1|1364.6|1363.4|1364|1362.8|67
1628867440000|2021-08-13 15:10:40|1364.4|1363.2|1364.4|1363.2|1364.5|1363.3|1364.3|1363.1|7
1628867450000|2021-08-13 15:10:50|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.3|1363.1|6
1628867460000|2021-08-13 15:11:00|1364.8|1363.6|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|16
1628867470000|2021-08-13 15:11:10|1364.7|1363.5|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|12
1628867480000|2021-08-13 15:11:20|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|10
1628867490000|2021-08-13 15:11:30|||||||||2
1628867500000|2021-08-13 15:11:40|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|12
1628867510000|2021-08-13 15:11:50|||||||||2
1628867520000|2021-08-13 15:12:00|1365|1363.8|1364.9|1363.7|1365|1363.8|1364.9|1363.7|15
1628867530000|2021-08-13 15:12:10|1365|1363.8|1365|1363.8|1365|1363.8|1364.9|1363.7|5
1628867540000|2021-08-13 15:12:20|1364.9|1363.7|1364.8|1363.6|1365|1363.8|1364.8|1363.6|6
1628867550000|2021-08-13 15:12:30|1364.7|1363.5|1364.8|1363.6|1364.8|1363.6|1364.7|1363.5|10
1628867560000|2021-08-13 15:12:40|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.4|1363.2|20
1628867570000|2021-08-13 15:12:50|1364.1|1362.9|1363.8|1362.6|1364.1|1362.9|1363.8|1362.6|18
1628867580000|2021-08-13 15:13:00|1363.6|1362.4|1363.2|1362|1363.8|1362.6|1363.2|1362|53
1628867590000|2021-08-13 15:13:10|1363.1|1361.9|1362.8|1361.6|1363.3|1362.1|1362.7|1361.5|28
1628867600000|2021-08-13 15:13:20|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|20
1628867610000|2021-08-13 15:13:30|1362.8|1361.6|1362.5|1361.3|1362.8|1361.6|1362.3|1361.1|25
1628867620000|2021-08-13 15:13:40|||||||||7
1628867630000|2021-08-13 15:13:50|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|30
1628867640000|2021-08-13 15:14:00|||||||||25
1628867650000|2021-08-13 15:14:10|1362.6|1361.4|1362.8|1361.6|1362.8|1361.6|1362.6|1361.4|19
1628867660000|2021-08-13 15:14:20|1362.6|1361.4|1362.3|1361.1|1362.6|1361.4|1362.1|1360.9|34
1628867670000|2021-08-13 15:14:30|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|8
1628867680000|2021-08-13 15:14:40|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.4|1361.2|26
1628867690000|2021-08-13 15:14:50|1362.4|1361.2|1362.1|1360.9|1362.4|1361.2|1362.1|1360.9|5
1628867700000|2021-08-13 15:15:00|1362.3|1361.1|1362.4|1361.2|1362.4|1361.2|1362.3|1361.1|21
1628867710000|2021-08-13 15:15:10|1362.3|1361.1|1362|1360.8|1362.3|1361.1|1362|1360.8|8
1628867720000|2021-08-13 15:15:20|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|70
1628867730000|2021-08-13 15:15:30|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|22
1628867740000|2021-08-13 15:15:40|||||||||11
1628867750000|2021-08-13 15:15:50|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.1|1359.9|62
1628867760000|2021-08-13 15:16:00|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.2|1360|2
1628867770000|2021-08-13 15:16:10|1361.4|1360.2|1361|1359.8|1361.4|1360.2|1360.8|1359.6|58
1628867780000|2021-08-13 15:16:20|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|34
1628867790000|2021-08-13 15:16:30|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|54
1628867800000|2021-08-13 15:16:40|||||||||39
1628867810000|2021-08-13 15:16:50|1360.5|1359.3|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|9
1628867820000|2021-08-13 15:17:00|1360.3|1359.1|1360.3|1359.1|1360.6|1359.4|1360.3|1359.1|33
1628867830000|2021-08-13 15:17:10|1360.4|1359.2|1360.3|1359.1|1360.5|1359.3|1360.3|1359.1|21
1628867840000|2021-08-13 15:17:20|1360.2|1359|1360.1|1358.9|1360.3|1359.1|1360.1|1358.9|30
1628867850000|2021-08-13 15:17:30|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|45
1628867860000|2021-08-13 15:17:40|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|11
1628867870000|2021-08-13 15:17:50|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|6
1628867880000|2021-08-13 15:18:00|||||||||57
1628867890000|2021-08-13 15:18:10|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|17
1628867900000|2021-08-13 15:18:20|1360.4|1359.2|1360|1358.8|1360.5|1359.3|1360|1358.8|52
1628867910000|2021-08-13 15:18:30|1359.6|1358.4|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|27
1628867920000|2021-08-13 15:18:40|1359.8|1358.6|1359.5|1358.3|1359.8|1358.6|1359.5|1358.3|36
1628867930000|2021-08-13 15:18:50|1359.2|1358|1359.2|1358|1359.2|1358|1359|1357.8|178
1628867940000|2021-08-13 15:19:00|1359.5|1358.3|1359.7|1358.5|1359.9|1358.7|1359.5|1358.3|19
1628867950000|2021-08-13 15:19:10|1359.9|1358.7|1359.5|1358.3|1359.9|1358.7|1359.5|1358.3|28
1628867960000|2021-08-13 15:19:20|1359.7|1358.5|1359|1357.8|1359.7|1358.5|1359|1357.8|41
1628867970000|2021-08-13 15:19:30|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|13
1628867980000|2021-08-13 15:19:40|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1358.7|1357.5|17
1628867990000|2021-08-13 15:19:50|1358.9|1357.7|1359|1357.8|1359.2|1358|1358.9|1357.7|37
1628868000000|2021-08-13 15:20:00|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|13
1628868010000|2021-08-13 15:20:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|2
1628868020000|2021-08-13 15:20:20|1358.8|1357.6|1359.7|1358.5|1359.7|1358.5|1358.7|1357.5|33
1628868030000|2021-08-13 15:20:30|1359.8|1358.6|1360|1358.8|1360|1358.8|1359.7|1358.5|48
1628868040000|2021-08-13 15:20:40|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|10
1628868050000|2021-08-13 15:20:50|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|19
1628868060000|2021-08-13 15:21:00|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|13
1628868070000|2021-08-13 15:21:10|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.2|1359|19
1628868080000|2021-08-13 15:21:20|1360.5|1359.3|1360.5|1359.3|1361.2|1360|1360.5|1359.3|46
1628868090000|2021-08-13 15:21:30|1360.7|1359.5|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|20
1628868100000|2021-08-13 15:21:40|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360|1358.8|13
1628868110000|2021-08-13 15:21:50|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|14
1628868120000|2021-08-13 15:22:00|1360|1358.8|1360.1|1358.9|1360.5|1359.3|1360|1358.8|31
1628868130000|2021-08-13 15:22:10|1360|1358.8|1359.7|1358.5|1360|1358.8|1359.7|1358.5|1
1628868140000|2021-08-13 15:22:20|1359.5|1358.3|1359.5|1358.3|1359.7|1358.5|1359.4|1358.2|12
1628868150000|2021-08-13 15:22:30|1359.2|1358|1359|1357.8|1359.3|1358.1|1358.6|1357.4|35
1628868160000|2021-08-13 15:22:40|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|10
1628868170000|2021-08-13 15:22:50|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|14
1628868180000|2021-08-13 15:23:00|1359.3|1358.1|1359.3|1358.1|1359.6|1358.4|1359.3|1358.1|26
1628868190000|2021-08-13 15:23:10|1359.4|1358.2|1359.1|1357.9|1359.4|1358.2|1359.1|1357.9|131
1628868200000|2021-08-13 15:23:20|1359|1357.8|1359.7|1358.5|1359.7|1358.5|1359|1357.8|19
1628868210000|2021-08-13 15:23:30|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|8
1628868220000|2021-08-13 15:23:40|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|11
1628868230000|2021-08-13 15:23:50|1359.5|1358.3|1360|1358.8|1360|1358.8|1359.5|1358.3|26
1628868240000|2021-08-13 15:24:00|1359.9|1358.7|1360|1358.8|1360.2|1359|1359.9|1358.7|14
1628868250000|2021-08-13 15:24:10|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1359.9|1358.7|22
1628868270000|2021-08-13 15:24:30|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|4
1628868280000|2021-08-13 15:24:40|1360.3|1359.1|1360.5|1359.3|1360.5|1359.3|1360.3|1359.1|3
1628868290000|2021-08-13 15:24:50|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|2
1628868300000|2021-08-13 15:25:00|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|15
1628868310000|2021-08-13 15:25:10|1360.6|1359.4|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|13
1628868320000|2021-08-13 15:25:20|1360.7|1359.5|1361|1359.8|1361|1359.8|1360.7|1359.5|6
1628868330000|2021-08-13 15:25:30|1361.2|1360|1361.4|1360.2|1361.5|1360.3|1361.2|1360|17
1628868340000|2021-08-13 15:25:40|1361.3|1360.1|1361.5|1360.3|1361.5|1360.3|1361.2|1360|17
1628868350000|2021-08-13 15:25:50|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|1
1628868360000|2021-08-13 15:26:00|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|21
1628868370000|2021-08-13 15:26:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|14
1628868380000|2021-08-13 15:26:20|1361.2|1360|1361.2|1360|1361.4|1360.2|1361.2|1360|10
1628868390000|2021-08-13 15:26:30|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1361|1359.8|12
1628868400000|2021-08-13 15:26:40|1360.8|1359.6|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|5
1628868410000|2021-08-13 15:26:50|1360.5|1359.3|1360.5|1359.3|1360.7|1359.5|1360.4|1359.2|18
1628868420000|2021-08-13 15:27:00|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|3
1628868430000|2021-08-13 15:27:10|1360.7|1359.5|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|10
1628868440000|2021-08-13 15:27:20|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.5|1359.3|11
1628868450000|2021-08-13 15:27:30|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.9|1359.7|2
1628868460000|2021-08-13 15:27:40|1361|1359.8|1361|1359.8|1361|1359.8|1360.9|1359.7|5
1628868470000|2021-08-13 15:27:50|||||||||4
1628868480000|2021-08-13 15:28:00|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|0
1628868490000|2021-08-13 15:28:10|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|2
1628868500000|2021-08-13 15:28:20|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1
1628868510000|2021-08-13 15:28:30|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|3
1628868520000|2021-08-13 15:28:40|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.6|1359.4|8
1628868530000|2021-08-13 15:28:50|1360.8|1359.6|1360.6|1359.4|1360.9|1359.7|1360.5|1359.3|7
1628868540000|2021-08-13 15:29:00|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.3|1359.1|2
1628868550000|2021-08-13 15:29:10|||||||||3
1628868560000|2021-08-13 15:29:20|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|0
1628868580000|2021-08-13 15:29:40|||||||||5
1628868590000|2021-08-13 15:29:50|1360.6|1359.4|1360.2|1359|1360.7|1359.5|1360.2|1359|19
1628868600000|2021-08-13 15:30:00|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|28
1628868610000|2021-08-13 15:30:10|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|9
1628868620000|2021-08-13 15:30:20|1360.9|1359.7|1360.4|1359.2|1360.9|1359.7|1360.4|1359.2|14
1628868630000|2021-08-13 15:30:30|1360.5|1359.3|1360.6|1359.4|1360.7|1359.5|1360.5|1359.3|9
1628868640000|2021-08-13 15:30:40|1360.5|1359.3|1360.2|1359|1360.5|1359.3|1360.2|1359|4
1628868650000|2021-08-13 15:30:50|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.3|1358.1|19
1628868660000|2021-08-13 15:31:00|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|11
1628868670000|2021-08-13 15:31:10|1359.1|1357.9|1359.4|1358.2|1359.5|1358.3|1359|1357.8|34
1628868680000|2021-08-13 15:31:20|1359.5|1358.3|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|2
1628868690000|2021-08-13 15:31:30|1359.6|1358.4|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|7
1628868700000|2021-08-13 15:31:40|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|2
1628868720000|2021-08-13 15:32:00|1359.6|1358.4|1360|1358.8|1360|1358.8|1359.6|1358.4|16
1628868730000|2021-08-13 15:32:10|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|11
1628868750000|2021-08-13 15:32:30|1360.2|1359|1360.6|1359.4|1360.6|1359.4|1360.2|1359|54
1628868760000|2021-08-13 15:32:40|1360.7|1359.5|1361|1359.8|1361|1359.8|1360.7|1359.5|31
1628868770000|2021-08-13 15:32:50|||||||||7
1628868780000|2021-08-13 15:33:00|1360.9|1359.7|1360.2|1359|1361|1359.8|1360.1|1358.9|99
1628868790000|2021-08-13 15:33:10|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|3
1628868800000|2021-08-13 15:33:20|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|3
1628868810000|2021-08-13 15:33:30|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|4
1628868820000|2021-08-13 15:33:40|1360.2|1359|1360.2|1359|1360.4|1359.2|1360.2|1359|3
1628868830000|2021-08-13 15:33:50|1360.1|1358.9|1360|1358.8|1360.2|1359|1360|1358.8|15
1628868840000|2021-08-13 15:34:00|1360.1|1358.9|1360.3|1359.1|1360.3|1359.1|1360.1|1358.9|18
1628868850000|2021-08-13 15:34:10|1360.2|1359|1359.5|1358.3|1360.2|1359|1359.5|1358.3|30
1628868860000|2021-08-13 15:34:20|||||||||2
1628868870000|2021-08-13 15:34:30|1359.3|1358.1|1359.7|1358.5|1359.7|1358.5|1359.2|1358|58
1628868880000|2021-08-13 15:34:40|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|4
1628868890000|2021-08-13 15:34:50|1359.7|1358.5|1359.7|1358.5|1359.8|1358.6|1359.7|1358.5|3
1628868900000|2021-08-13 15:35:00|1360|1358.8|1360|1358.8|1360|1358.8|1359.9|1358.7|50
1628868910000|2021-08-13 15:35:10|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|17
1628868920000|2021-08-13 15:35:20|||||||||1
1628868930000|2021-08-13 15:35:30|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.7|1358.5|3
1628868940000|2021-08-13 15:35:40|||||||||3
1628868950000|2021-08-13 15:35:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|9
1628868960000|2021-08-13 15:36:00|1359.8|1358.6|1359.7|1358.5|1360|1358.8|1359.7|1358.5|15
1628868970000|2021-08-13 15:36:10|1359.6|1358.4|1360|1358.8|1360|1358.8|1359.5|1358.3|16
1628868980000|2021-08-13 15:36:20|1359.8|1358.6|1360|1358.8|1360.1|1358.9|1359.7|1358.5|16
1628868990000|2021-08-13 15:36:30|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|10
1628869000000|2021-08-13 15:36:40|1359.3|1358.1|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|26
1628869020000|2021-08-13 15:37:00|1359.7|1358.5|1359.9|1358.7|1360|1358.8|1359.7|1358.5|13
1628869030000|2021-08-13 15:37:10|1360|1358.8|1360|1358.8|1360|1358.8|1359.8|1358.6|4
1628869040000|2021-08-13 15:37:20|||||||||13
1628869050000|2021-08-13 15:37:30|1360.2|1359|1359.7|1358.5|1360.2|1359|1359.7|1358.5|13
1628869060000|2021-08-13 15:37:40|1359.8|1358.6|1359.2|1358|1359.8|1358.6|1359.2|1358|18
1628869070000|2021-08-13 15:37:50|1359.3|1358.1|1359.1|1357.9|1359.3|1358.1|1359.1|1357.9|13
1628869080000|2021-08-13 15:38:00|1359.2|1358|1359.2|1358|1359.3|1358.1|1359.2|1358|10
1628869090000|2021-08-13 15:38:10|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|9
1628869100000|2021-08-13 15:38:20|1359|1357.8|1359.4|1358.2|1359.5|1358.3|1358.9|1357.7|24
1628869110000|2021-08-13 15:38:30|1359.5|1358.3|1359.2|1358|1359.5|1358.3|1359.1|1357.9|15
1628869120000|2021-08-13 15:38:40|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|8
1628869130000|2021-08-13 15:38:50|||||||||2
1628869140000|2021-08-13 15:39:00|||||||||2
1628869150000|2021-08-13 15:39:10|||||||||3
1628869160000|2021-08-13 15:39:20|||||||||10
1628869170000|2021-08-13 15:39:30|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|26
1628869180000|2021-08-13 15:39:40|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|14
1628869190000|2021-08-13 15:39:50|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|22
1628869200000|2021-08-13 15:40:00|1359.2|1358|1359.2|1358|1359.3|1358.1|1359.2|1358|9
1628869210000|2021-08-13 15:40:10|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|8
1628869230000|2021-08-13 15:40:30|1359.2|1358|1359.7|1358.5|1359.7|1358.5|1359.2|1358|17
1628869240000|2021-08-13 15:40:40|1360|1358.8|1359.7|1358.5|1360|1358.8|1359.7|1358.5|30
1628869250000|2021-08-13 15:40:50|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|3
1628869260000|2021-08-13 15:41:00|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|5
1628869270000|2021-08-13 15:41:10|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|7
1628869280000|2021-08-13 15:41:20|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.2|1358|5
1628869290000|2021-08-13 15:41:30|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|27
1628869300000|2021-08-13 15:41:40|1359.8|1358.6|1360|1358.8|1360|1358.8|1359.8|1358.6|56
1628869310000|2021-08-13 15:41:50|||||||||10
1628869320000|2021-08-13 15:42:00|||||||||3
1628869330000|2021-08-13 15:42:10|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|19
1628869350000|2021-08-13 15:42:30|||||||||1
1628869360000|2021-08-13 15:42:40|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.7|1358.5|11
1628869370000|2021-08-13 15:42:50|1359.8|1358.6|1360|1358.8|1360|1358.8|1359.8|1358.6|14
1628869380000|2021-08-13 15:43:00|||||||||18
1628869390000|2021-08-13 15:43:10|||||||||50
1628869400000|2021-08-13 15:43:20|||||||||3
1628869410000|2021-08-13 15:43:30|1359.8|1358.6|1359.5|1358.3|1360|1358.8|1359.5|1358.3|20
1628869420000|2021-08-13 15:43:40|||||||||7
1628869430000|2021-08-13 15:43:50|1359.9|1358.7|1359.5|1358.3|1360|1358.8|1359.5|1358.3|63
1628869440000|2021-08-13 15:44:00|||||||||5
1628869450000|2021-08-13 15:44:10|||||||||7
1628869460000|2021-08-13 15:44:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|32
1628869470000|2021-08-13 15:44:30|1359.4|1358.2|1359.5|1358.3|1359.7|1358.5|1359.4|1358.2|12
1628869480000|2021-08-13 15:44:40|1359.3|1358.1|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|11
1628869490000|2021-08-13 15:44:50|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|0
1628869500000|2021-08-13 15:45:00|1359.5|1358.3|1359.7|1358.5|1359.7|1358.5|1359.3|1358.1|10
1628869510000|2021-08-13 15:45:10|1359.6|1358.4|1360|1358.8|1360|1358.8|1359.6|1358.4|106
1628869520000|2021-08-13 15:45:20|||||||||17
1628869530000|2021-08-13 15:45:30|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|17
1628869540000|2021-08-13 15:45:40|1360|1358.8|1359.8|1358.6|1360|1358.8|1359.7|1358.5|17
1628869550000|2021-08-13 15:45:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|6
1628869570000|2021-08-13 15:46:10|||||||||3
1628869580000|2021-08-13 15:46:20|1359.6|1358.4|1360|1358.8|1360|1358.8|1359.5|1358.3|39
1628869590000|2021-08-13 15:46:30|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|15
1628869600000|2021-08-13 15:46:40|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|5
1628869610000|2021-08-13 15:46:50|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|60
1628869620000|2021-08-13 15:47:00|1360.5|1359.3|1359.8|1358.6|1360.7|1359.5|1359.7|1358.5|105
1628869630000|2021-08-13 15:47:10|1359.7|1358.5|1359.2|1358|1359.7|1358.5|1359.2|1358|28
1628869640000|2021-08-13 15:47:20|1359.3|1358.1|1359.7|1358.5|1359.9|1358.7|1359.3|1358.1|37
1628869650000|2021-08-13 15:47:30|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|22
1628869660000|2021-08-13 15:47:40|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|25
1628869670000|2021-08-13 15:47:50|1359.9|1358.7|1360|1358.8|1360.2|1359|1359.7|1358.5|19
1628869680000|2021-08-13 15:48:00|||||||||2
1628869690000|2021-08-13 15:48:10|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|5
1628869700000|2021-08-13 15:48:20|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.7|1358.5|9
1628869710000|2021-08-13 15:48:30|||||||||6
1628869720000|2021-08-13 15:48:40|||||||||1
1628869730000|2021-08-13 15:48:50|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|12
1628869740000|2021-08-13 15:49:00|||||||||7
1628869750000|2021-08-13 15:49:10|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|26
1628869760000|2021-08-13 15:49:20|1359.6|1358.4|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|27
1628869770000|2021-08-13 15:49:30|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|9
1628869780000|2021-08-13 15:49:40|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.4|1358.2|29
1628869790000|2021-08-13 15:49:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|2
1628869800000|2021-08-13 15:50:00|1359.7|1358.5|1359.9|1358.7|1359.9|1358.7|1359.5|1358.3|8
1628869810000|2021-08-13 15:50:10|1360|1358.8|1360|1358.8|1360.2|1359|1359.9|1358.7|10
1628869820000|2021-08-13 15:50:20|1360.1|1358.9|1360|1358.8|1360.2|1359|1359.9|1358.7|6
1628869830000|2021-08-13 15:50:30|||||||||8
1628869840000|2021-08-13 15:50:40|1359.8|1358.6|1359.9|1358.7|1360|1358.8|1359.8|1358.6|19
1628869850000|2021-08-13 15:50:50|1359.8|1358.6|1359.7|1358.5|1359.8|1358.6|1359.7|1358.5|16
1628869860000|2021-08-13 15:51:00|||||||||5
1628869870000|2021-08-13 15:51:10|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|26
1628869880000|2021-08-13 15:51:20|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|20
1628869890000|2021-08-13 15:51:30|1359.2|1358|1359.2|1358|1359.5|1358.3|1359.2|1358|30
1628869900000|2021-08-13 15:51:40|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|16
1628869910000|2021-08-13 15:51:50|1359.5|1358.3|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|12
1628869920000|2021-08-13 15:52:00|1359.7|1358.5|1360|1358.8|1360.4|1359.2|1359.7|1358.5|295
1628869930000|2021-08-13 15:52:10|1359.9|1358.7|1359.7|1358.5|1360|1358.8|1359.7|1358.5|67
1628869940000|2021-08-13 15:52:20|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|71
1628869950000|2021-08-13 15:52:30|1360|1358.8|1360.2|1359|1360.2|1359|1359.9|1358.7|38
1628869960000|2021-08-13 15:52:40|||||||||1
1628869970000|2021-08-13 15:52:50|1360.3|1359.1|1360.4|1359.2|1360.5|1359.3|1360.2|1359|3
1628869980000|2021-08-13 15:53:00|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|38
1628869990000|2021-08-13 15:53:10|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|2
1628870000000|2021-08-13 15:53:20|1360.7|1359.5|1361.2|1360|1361.2|1360|1360.7|1359.5|3
1628870010000|2021-08-13 15:53:30|||||||||12
1628870020000|2021-08-13 15:53:40|||||||||1
1628870030000|2021-08-13 15:53:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|17
1628870040000|2021-08-13 15:54:00|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|9
1628870050000|2021-08-13 15:54:10|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|11
1628870060000|2021-08-13 15:54:20|||||||||8
1628870070000|2021-08-13 15:54:30|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.7|1359.5|19
1628870080000|2021-08-13 15:54:40|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|4
1628870090000|2021-08-13 15:54:50|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|25
1628870100000|2021-08-13 15:55:00|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|28
1628870110000|2021-08-13 15:55:10|||||||||9
1628870120000|2021-08-13 15:55:20|||||||||2
1628870130000|2021-08-13 15:55:30|||||||||1
1628870140000|2021-08-13 15:55:40|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|5
1628870150000|2021-08-13 15:55:50|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|2
1628870160000|2021-08-13 15:56:00|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|2
1628870170000|2021-08-13 15:56:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|0
1628870180000|2021-08-13 15:56:20|||||||||6
1628870190000|2021-08-13 15:56:30|1361.7|1360.5|1362.2|1361|1362.2|1361|1361.7|1360.5|45
1628870200000|2021-08-13 15:56:40|||||||||9
1628870210000|2021-08-13 15:56:50|1362.4|1361.2|1362.2|1361|1362.4|1361.2|1362.2|1361|40
1628870220000|2021-08-13 15:57:00|1362.3|1361.1|1362|1360.8|1362.3|1361.1|1362|1360.8|23
1628870230000|2021-08-13 15:57:10|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|15
1628870240000|2021-08-13 15:57:20|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|36
1628870250000|2021-08-13 15:57:30|||||||||19
1628870260000|2021-08-13 15:57:40|||||||||3
1628870270000|2021-08-13 15:57:50|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|2
1628870280000|2021-08-13 15:58:00|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|18
1628870290000|2021-08-13 15:58:10|||||||||1
1628870300000|2021-08-13 15:58:20|||||||||10
1628870310000|2021-08-13 15:58:30|||||||||1
1628870320000|2021-08-13 15:58:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|7
1628870330000|2021-08-13 15:58:50|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|4
1628870340000|2021-08-13 15:59:00|1361.5|1360.3|1361.2|1360|1361.5|1360.3|1361.2|1360|9
1628870350000|2021-08-13 15:59:10|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|8
1628870360000|2021-08-13 15:59:20|1361.1|1359.9|1361|1359.8|1361.2|1360|1360.9|1359.7|7
1628870370000|2021-08-13 15:59:30|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.9|1359.7|7
1628870380000|2021-08-13 15:59:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1628870390000|2021-08-13 15:59:50|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|3
1628870400000|2021-08-13 16:00:00|1361.1|1359.9|1361.3|1360.1|1361.4|1360.2|1361.1|1359.9|12
1628870410000|2021-08-13 16:00:10|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.2|1360|8
1628870420000|2021-08-13 16:00:20|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|3
1628870430000|2021-08-13 16:00:30|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|5
1628870440000|2021-08-13 16:00:40|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|4
1628870450000|2021-08-13 16:00:50|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|22
1628870460000|2021-08-13 16:01:00|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|15
1628870470000|2021-08-13 16:01:10|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|4
1628870480000|2021-08-13 16:01:20|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|27
1628870490000|2021-08-13 16:01:30|||||||||28
1628870500000|2021-08-13 16:01:40|1361|1359.8|1360.7|1359.5|1361|1359.8|1360.7|1359.5|24
1628870520000|2021-08-13 16:02:00|1360.9|1359.7|1360.5|1359.3|1360.9|1359.7|1360.5|1359.3|56
1628870530000|2021-08-13 16:02:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|29
1628870540000|2021-08-13 16:02:20|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|18
1628870550000|2021-08-13 16:02:30|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|2
1628870560000|2021-08-13 16:02:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|3
1628870570000|2021-08-13 16:02:50|||||||||1
1628870590000|2021-08-13 16:03:10|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|51
1628870600000|2021-08-13 16:03:20|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.7|1359.5|16
1628870610000|2021-08-13 16:03:30|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|4
1628870620000|2021-08-13 16:03:40|1360.9|1359.7|1361|1359.8|1361.2|1360|1360.8|1359.6|31
1628870630000|2021-08-13 16:03:50|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|3
1628870640000|2021-08-13 16:04:00|1360.9|1359.7|1359.9|1358.7|1360.9|1359.7|1359.9|1358.7|44
1628870650000|2021-08-13 16:04:10|||||||||12
1628870660000|2021-08-13 16:04:20|1359.7|1358.5|1359.9|1358.7|1360|1358.8|1359.7|1358.5|18
1628870670000|2021-08-13 16:04:30|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|14
1628870680000|2021-08-13 16:04:40|||||||||1
1628870690000|2021-08-13 16:04:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|298
1628870700000|2021-08-13 16:05:00|1360.3|1359.1|1360.2|1359|1360.4|1359.2|1360.2|1359|26
1628870710000|2021-08-13 16:05:10|||||||||4
1628870720000|2021-08-13 16:05:20|1360.4|1359.2|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|12
1628870730000|2021-08-13 16:05:30|1360.2|1359|1360.3|1359.1|1360.4|1359.2|1360.2|1359|20
1628870740000|2021-08-13 16:05:40|1360.2|1359|1360.5|1359.3|1360.5|1359.3|1360.2|1359|1
1628870750000|2021-08-13 16:05:50|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|9
1628870760000|2021-08-13 16:06:00|1360.7|1359.5|1360.7|1359.5|1360.8|1359.6|1360.5|1359.3|40
1628870770000|2021-08-13 16:06:10|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|8
1628870780000|2021-08-13 16:06:20|||||||||3
1628870790000|2021-08-13 16:06:30|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|8
1628870800000|2021-08-13 16:06:40|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.1|1359.9|9
1628870810000|2021-08-13 16:06:50|||||||||7
1628870820000|2021-08-13 16:07:00|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|8
1628870830000|2021-08-13 16:07:10|1361.1|1359.9|1361.2|1360|1361.2|1360|1361|1359.8|4
1628870840000|2021-08-13 16:07:20|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|5
1628870850000|2021-08-13 16:07:30|1361.1|1359.9|1361.2|1360|1361.2|1360|1361|1359.8|2
1628870860000|2021-08-13 16:07:40|||||||||3
1628870870000|2021-08-13 16:07:50|1361.3|1360.1|1361|1359.8|1361.3|1360.1|1360.7|1359.5|62
1628870880000|2021-08-13 16:08:00|1360.7|1359.5|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|31
1628870890000|2021-08-13 16:08:10|1360.7|1359.5|1360.2|1359|1360.7|1359.5|1360.2|1359|101
1628870900000|2021-08-13 16:08:20|||||||||16
1628870920000|2021-08-13 16:08:40|1360.5|1359.3|1360.2|1359|1360.5|1359.3|1360.2|1359|28
1628870930000|2021-08-13 16:08:50|||||||||5
1628870940000|2021-08-13 16:09:00|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|29
1628870950000|2021-08-13 16:09:10|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|8
1628870960000|2021-08-13 16:09:20|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|16
1628870970000|2021-08-13 16:09:30|||||||||3
1628870980000|2021-08-13 16:09:40|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|1
1628870990000|2021-08-13 16:09:50|1360|1358.8|1360.4|1359.2|1360.4|1359.2|1360|1358.8|14
1628871000000|2021-08-13 16:10:00|1360.5|1359.3|1360.7|1359.5|1360.8|1359.6|1360.5|1359.3|7
1628871010000|2021-08-13 16:10:10|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|4
1628871020000|2021-08-13 16:10:20|||||||||3
1628871040000|2021-08-13 16:10:40|1360.9|1359.7|1360.7|1359.5|1361|1359.8|1360.7|1359.5|7
1628871050000|2021-08-13 16:10:50|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|2
1628871060000|2021-08-13 16:11:00|1360.8|1359.6|1361|1359.8|1361.3|1360.1|1360.8|1359.6|9
1628871070000|2021-08-13 16:11:10|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|2
1628871090000|2021-08-13 16:11:30|||||||||1
1628871100000|2021-08-13 16:11:40|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|0
1628871120000|2021-08-13 16:12:00|||||||||7
1628871130000|2021-08-13 16:12:10|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|2
1628871140000|2021-08-13 16:12:20|1361.3|1360.1|1361.7|1360.5|1361.7|1360.5|1361.3|1360.1|6
1628871150000|2021-08-13 16:12:30|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|1
1628871160000|2021-08-13 16:12:40|1361.8|1360.6|1361.8|1360.6|1362|1360.8|1361.8|1360.6|4
1628871170000|2021-08-13 16:12:50|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|2
1628871180000|2021-08-13 16:13:00|1361.6|1360.4|1361.9|1360.7|1361.9|1360.7|1361.6|1360.4|2
1628871190000|2021-08-13 16:13:10|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|0
1628871200000|2021-08-13 16:13:20|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|5
1628871210000|2021-08-13 16:13:30|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|4
1628871220000|2021-08-13 16:13:40|1361.6|1360.4|1362.1|1360.9|1362.3|1361.1|1361.6|1360.4|17
1628871230000|2021-08-13 16:13:50|1362|1360.8|1362|1360.8|1362.1|1360.9|1362|1360.8|5
1628871240000|2021-08-13 16:14:00|1361.9|1360.7|1361.9|1360.7|1362|1360.8|1361.8|1360.6|12
1628871250000|2021-08-13 16:14:10|||||||||1
1628871260000|2021-08-13 16:14:20|1362|1360.8|1362.1|1360.9|1362.2|1361|1362|1360.8|32
1628871270000|2021-08-13 16:14:30|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|7
1628871280000|2021-08-13 16:14:40|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1
1628871290000|2021-08-13 16:14:50|1362|1360.8|1362|1360.8|1362.1|1360.9|1362|1360.8|5
1628871300000|2021-08-13 16:15:00|||||||||5
1628871310000|2021-08-13 16:15:10|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|21
1628871320000|2021-08-13 16:15:20|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|5
1628871330000|2021-08-13 16:15:30|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|3
1628871340000|2021-08-13 16:15:40|1362.1|1360.9|1362.5|1361.3|1362.5|1361.3|1362.1|1360.9|6
1628871350000|2021-08-13 16:15:50|1362.7|1361.5|1362.5|1361.3|1362.7|1361.5|1362.5|1361.3|14
1628871360000|2021-08-13 16:16:00|1362.6|1361.4|1362.8|1361.6|1362.9|1361.7|1362.6|1361.4|28
1628871370000|2021-08-13 16:16:10|||||||||4
1628871380000|2021-08-13 16:16:20|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|2
1628871390000|2021-08-13 16:16:30|1363.1|1361.9|1363|1361.8|1363.1|1361.9|1363|1361.8|6
1628871400000|2021-08-13 16:16:40|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|16
1628871410000|2021-08-13 16:16:50|||||||||4
1628871420000|2021-08-13 16:17:00|1362.9|1361.7|1362.7|1361.5|1363|1361.8|1362.7|1361.5|18
1628871430000|2021-08-13 16:17:10|1362.5|1361.3|1362.8|1361.6|1362.8|1361.6|1362.5|1361.3|54
1628871440000|2021-08-13 16:17:20|1362.7|1361.5|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|2
1628871450000|2021-08-13 16:17:30|1362.8|1361.6|1362.8|1361.6|1363|1361.8|1362.8|1361.6|12
1628871460000|2021-08-13 16:17:40|1363|1361.8|1362.8|1361.6|1363|1361.8|1362.8|1361.6|22
1628871470000|2021-08-13 16:17:50|1362.5|1361.3|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|10
1628871480000|2021-08-13 16:18:00|1362.7|1361.5|1363|1361.8|1363|1361.8|1362.7|1361.5|6
1628871490000|2021-08-13 16:18:10|1362.8|1361.6|1363|1361.8|1363|1361.8|1362.8|1361.6|6
1628871500000|2021-08-13 16:18:20|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|1
1628871520000|2021-08-13 16:18:40|1362.9|1361.7|1363|1361.8|1363|1361.8|1362.8|1361.6|6
1628871530000|2021-08-13 16:18:50|1363.2|1362|1363|1361.8|1363.2|1362|1363|1361.8|37
1628871540000|2021-08-13 16:19:00|1362.8|1361.6|1363|1361.8|1363|1361.8|1362.8|1361.6|9
1628871550000|2021-08-13 16:19:10|1362.9|1361.7|1363.2|1362|1363.2|1362|1362.8|1361.6|7
1628871560000|2021-08-13 16:19:20|1363.1|1361.9|1363|1361.8|1363.2|1362|1363|1361.8|4
1628871570000|2021-08-13 16:19:30|1363.1|1361.9|1363|1361.8|1363.2|1362|1363|1361.8|18
1628871590000|2021-08-13 16:19:50|||||||||2
1628871600000|2021-08-13 16:20:00|1362.7|1361.5|1362.2|1361|1362.7|1361.5|1362.2|1361|22
1628871610000|2021-08-13 16:20:10|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|15
1628871620000|2021-08-13 16:20:20|1362.6|1361.4|1362.5|1361.3|1362.7|1361.5|1362.4|1361.2|13
1628871630000|2021-08-13 16:20:30|1362.7|1361.5|1362.8|1361.6|1363|1361.8|1362.7|1361.5|37
1628871640000|2021-08-13 16:20:40|1362.7|1361.5|1363|1361.8|1363|1361.8|1362.7|1361.5|5
1628871650000|2021-08-13 16:20:50|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|15
1628871660000|2021-08-13 16:21:00|1363.5|1362.3|1363.2|1362|1363.5|1362.3|1363.2|1362|9
1628871670000|2021-08-13 16:21:10|1363|1361.8|1363|1361.8|1363.1|1361.9|1363|1361.8|3
1628871680000|2021-08-13 16:21:20|1363.1|1361.9|1363|1361.8|1363.1|1361.9|1363|1361.8|0
1628871690000|2021-08-13 16:21:30|1362.7|1361.5|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|22
1628871700000|2021-08-13 16:21:40|1362.6|1361.4|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|9
1628871710000|2021-08-13 16:21:50|1362.3|1361.1|1361.8|1360.6|1362.3|1361.1|1361.8|1360.6|24
1628871720000|2021-08-13 16:22:00|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.8|1360.6|2
1628871730000|2021-08-13 16:22:10|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|2
1628871740000|2021-08-13 16:22:20|1361.7|1360.5|1362|1360.8|1362|1360.8|1361.7|1360.5|17
1628871760000|2021-08-13 16:22:40|1361.8|1360.6|1362|1360.8|1362|1360.8|1361.7|1360.5|20
1628871770000|2021-08-13 16:22:50|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|26
1628871780000|2021-08-13 16:23:00|1362|1360.8|1362.2|1361|1362.2|1361|1362|1360.8|19
1628871790000|2021-08-13 16:23:10|1362.3|1361.1|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|39
1628871800000|2021-08-13 16:23:20|||||||||1
1628871810000|2021-08-13 16:23:30|1362.4|1361.2|1362.5|1361.3|1362.7|1361.5|1362.4|1361.2|17
1628871830000|2021-08-13 16:23:50|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|4
1628871840000|2021-08-13 16:24:00|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.7|1361.5|1
1628871850000|2021-08-13 16:24:10|1362.7|1361.5|1362.8|1361.6|1362.9|1361.7|1362.5|1361.3|103
1628871860000|2021-08-13 16:24:20|1362.9|1361.7|1363.2|1362|1363.2|1362|1362.9|1361.7|10
1628871870000|2021-08-13 16:24:30|1363.1|1361.9|1363.2|1362|1363.2|1362|1363.1|1361.9|3
1628871880000|2021-08-13 16:24:40|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|11
1628871890000|2021-08-13 16:24:50|||||||||2
1628871900000|2021-08-13 16:25:00|1363.2|1362|1363|1361.8|1363.2|1362|1362.9|1361.7|46
1628871910000|2021-08-13 16:25:10|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.7|1361.5|23
1628871920000|2021-08-13 16:25:20|1362.9|1361.7|1363|1361.8|1363|1361.8|1362.9|1361.7|65
1628871930000|2021-08-13 16:25:30|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|47
1628871940000|2021-08-13 16:25:40|||||||||2
1628871950000|2021-08-13 16:25:50|||||||||3
1628871960000|2021-08-13 16:26:00|1363.4|1362.2|1363.5|1362.3|1363.7|1362.5|1363.4|1362.2|42
1628871970000|2021-08-13 16:26:10|1363.7|1362.5|1363.5|1362.3|1363.7|1362.5|1363.5|1362.3|19
1628871980000|2021-08-13 16:26:20|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|3
1628871990000|2021-08-13 16:26:30|1363.3|1362.1|1363.2|1362|1363.3|1362.1|1363.2|1362|7
1628872000000|2021-08-13 16:26:40|1363|1361.8|1363.2|1362|1363.2|1362|1363|1361.8|4
1628872010000|2021-08-13 16:26:50|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363|1361.8|5
1628872020000|2021-08-13 16:27:00|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|7
1628872030000|2021-08-13 16:27:10|1362.8|1361.6|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|4
1628872040000|2021-08-13 16:27:20|1362.8|1361.6|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|77
1628872050000|2021-08-13 16:27:30|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|5
1628872060000|2021-08-13 16:27:40|||||||||2
1628872070000|2021-08-13 16:27:50|||||||||9
1628872080000|2021-08-13 16:28:00|||||||||1
1628872090000|2021-08-13 16:28:10|1362.3|1361.1|1362.4|1361.2|1362.5|1361.3|1362.2|1361|42
1628872100000|2021-08-13 16:28:20|1362.3|1361.1|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|5
1628872110000|2021-08-13 16:28:30|1362.3|1361.1|1362|1360.8|1362.3|1361.1|1362|1360.8|26
1628872120000|2021-08-13 16:28:40|1361.9|1360.7|1361.8|1360.6|1362|1360.8|1361.7|1360.5|28
1628872130000|2021-08-13 16:28:50|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|4
1628872140000|2021-08-13 16:29:00|1362|1360.8|1362|1360.8|1362|1360.8|1361.9|1360.7|23
1628872150000|2021-08-13 16:29:10|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|6
1628872160000|2021-08-13 16:29:20|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.9|1360.7|3
1628872170000|2021-08-13 16:29:30|1361.8|1360.6|1362.1|1360.9|1362.1|1360.9|1361.7|1360.5|7
1628872180000|2021-08-13 16:29:40|1362|1360.8|1362.1|1360.9|1362.2|1361|1362|1360.8|14
1628872190000|2021-08-13 16:29:50|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.8|1360.6|10
1628872200000|2021-08-13 16:30:00|1362|1360.8|1361.7|1360.5|1362|1360.8|1361.7|1360.5|7
1628872210000|2021-08-13 16:30:10|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|19
1628872220000|2021-08-13 16:30:20|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|1
1628872230000|2021-08-13 16:30:30|||||||||1
1628872240000|2021-08-13 16:30:40|||||||||1
1628872250000|2021-08-13 16:30:50|1361.8|1360.6|1361.5|1360.3|1361.8|1360.6|1361.3|1360.1|48
1628872270000|2021-08-13 16:31:10|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|18
1628872280000|2021-08-13 16:31:20|1361.6|1360.4|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|18
1628872290000|2021-08-13 16:31:30|1361.4|1360.2|1361.5|1360.3|1361.6|1360.4|1361.4|1360.2|13
1628872300000|2021-08-13 16:31:40|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|7
1628872310000|2021-08-13 16:31:50|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361.2|1360|22
1628872320000|2021-08-13 16:32:00|1361.5|1360.3|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|71
1628872340000|2021-08-13 16:32:20|1361.7|1360.5|1361.9|1360.7|1362.2|1361|1361.7|1360.5|21
1628872350000|2021-08-13 16:32:30|1361.8|1360.6|1361.6|1360.4|1361.8|1360.6|1361.5|1360.3|17
1628872360000|2021-08-13 16:32:40|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1
1628872370000|2021-08-13 16:32:50|1361.6|1360.4|1361.6|1360.4|1361.7|1360.5|1361.5|1360.3|4
1628872380000|2021-08-13 16:33:00|1361.7|1360.5|1361.2|1360|1361.8|1360.6|1361.2|1360|57
1628872390000|2021-08-13 16:33:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|20
1628872400000|2021-08-13 16:33:20|1361.4|1360.2|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|9
1628872410000|2021-08-13 16:33:30|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|5
1628872420000|2021-08-13 16:33:40|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|67
1628872430000|2021-08-13 16:33:50|||||||||13
1628872440000|2021-08-13 16:34:00|1361.3|1360.1|1361.5|1360.3|1361.5|1360.3|1361.3|1360.1|2
1628872470000|2021-08-13 16:34:30|||||||||1
1628872480000|2021-08-13 16:34:40|||||||||1
1628872490000|2021-08-13 16:34:50|||||||||1
1628872500000|2021-08-13 16:35:00|||||||||3
1628872510000|2021-08-13 16:35:10|||||||||2
1628872520000|2021-08-13 16:35:20|1361.8|1360.6|1362|1360.8|1362|1360.8|1361.8|1360.6|58
1628872540000|2021-08-13 16:35:40|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|6
1628872550000|2021-08-13 16:35:50|||||||||1
1628872590000|2021-08-13 16:36:30|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|23
1628872600000|2021-08-13 16:36:40|||||||||6
1628872610000|2021-08-13 16:36:50|||||||||5
1628872620000|2021-08-13 16:37:00|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|59
1628872630000|2021-08-13 16:37:10|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|6
1628872640000|2021-08-13 16:37:20|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.7|1360.5|18
1628872650000|2021-08-13 16:37:30|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|0
1628872660000|2021-08-13 16:37:40|1361.7|1360.5|1361.8|1360.6|1361.9|1360.7|1361.7|1360.5|26
1628872670000|2021-08-13 16:37:50|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.8|1360.6|5
1628872680000|2021-08-13 16:38:00|||||||||1
1628872700000|2021-08-13 16:38:20|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|32
1628872720000|2021-08-13 16:38:40|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|8
1628872730000|2021-08-13 16:38:50|1361.7|1360.5|1362|1360.8|1362|1360.8|1361.7|1360.5|4
1628872740000|2021-08-13 16:39:00|1361.8|1360.6|1361.5|1360.3|1361.9|1360.7|1361.5|1360.3|8
1628872750000|2021-08-13 16:39:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|26
1628872760000|2021-08-13 16:39:20|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|52
1628872770000|2021-08-13 16:39:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|7
1628872780000|2021-08-13 16:39:40|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|4
1628872790000|2021-08-13 16:39:50|1360.9|1359.7|1360.7|1359.5|1361|1359.8|1360.7|1359.5|20
1628872800000|2021-08-13 16:40:00|||||||||8
1628872810000|2021-08-13 16:40:10|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|25
1628872820000|2021-08-13 16:40:20|1360.9|1359.7|1360|1358.8|1360.9|1359.7|1360|1358.8|65
1628872830000|2021-08-13 16:40:30|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|61
1628872840000|2021-08-13 16:40:40|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|19
1628872850000|2021-08-13 16:40:50|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|1
1628872860000|2021-08-13 16:41:00|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|3
1628872870000|2021-08-13 16:41:10|||||||||1
1628872890000|2021-08-13 16:41:30|1360.2|1359|1360.5|1359.3|1360.5|1359.3|1360.2|1359|34
1628872910000|2021-08-13 16:41:50|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|3
1628872920000|2021-08-13 16:42:00|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|25
1628872930000|2021-08-13 16:42:10|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|24
1628872940000|2021-08-13 16:42:20|1360.7|1359.5|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|4
1628872950000|2021-08-13 16:42:30|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|0
1628872960000|2021-08-13 16:42:40|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|12
1628872970000|2021-08-13 16:42:50|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|16
1628872980000|2021-08-13 16:43:00|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|9
1628872990000|2021-08-13 16:43:10|||||||||2
1628873000000|2021-08-13 16:43:20|||||||||5
1628873010000|2021-08-13 16:43:30|||||||||8
1628873020000|2021-08-13 16:43:40|1360.5|1359.3|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|13
1628873030000|2021-08-13 16:43:50|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|2
1628873040000|2021-08-13 16:44:00|||||||||4
1628873050000|2021-08-13 16:44:10|||||||||2
1628873060000|2021-08-13 16:44:20|||||||||1
1628873070000|2021-08-13 16:44:30|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|11
1628873080000|2021-08-13 16:44:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|0
1628873090000|2021-08-13 16:44:50|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|7
1628873100000|2021-08-13 16:45:00|||||||||3
1628873110000|2021-08-13 16:45:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|2
1628873120000|2021-08-13 16:45:20|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|7
1628873130000|2021-08-13 16:45:30|||||||||4
1628873140000|2021-08-13 16:45:40|1360.8|1359.6|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|6
1628873150000|2021-08-13 16:45:50|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|30
1628873160000|2021-08-13 16:46:00|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|3
1628873170000|2021-08-13 16:46:10|||||||||1
1628873180000|2021-08-13 16:46:20|||||||||5
1628873190000|2021-08-13 16:46:30|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|0
1628873200000|2021-08-13 16:46:40|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.9|1359.7|4
1628873210000|2021-08-13 16:46:50|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|14
1628873220000|2021-08-13 16:47:00|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|1
1628873230000|2021-08-13 16:47:10|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|34
1628873240000|2021-08-13 16:47:20|1361.5|1360.3|1361.2|1360|1361.5|1360.3|1361.2|1360|6
1628873250000|2021-08-13 16:47:30|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|5
1628873260000|2021-08-13 16:47:40|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|38
1628873270000|2021-08-13 16:47:50|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|4
1628873280000|2021-08-13 16:48:00|1360.7|1359.5|1360.5|1359.3|1360.8|1359.6|1360.5|1359.3|67
1628873290000|2021-08-13 16:48:10|||||||||34
1628873300000|2021-08-13 16:48:20|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|4
1628873310000|2021-08-13 16:48:30|||||||||27
1628873320000|2021-08-13 16:48:40|||||||||2
1628873330000|2021-08-13 16:48:50|1360.8|1359.6|1360.8|1359.6|1361|1359.8|1360.8|1359.6|15
1628873340000|2021-08-13 16:49:00|1360.7|1359.5|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|1
1628873350000|2021-08-13 16:49:10|1360.5|1359.3|1360.5|1359.3|1360.6|1359.4|1360.4|1359.2|9
1628873360000|2021-08-13 16:49:20|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|47
1628873370000|2021-08-13 16:49:30|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|17
1628873380000|2021-08-13 16:49:40|1360.2|1359|1359.9|1358.7|1360.2|1359|1359.8|1358.6|45
1628873390000|2021-08-13 16:49:50|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.8|1358.6|19
1628873400000|2021-08-13 16:50:00|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|1
1628873410000|2021-08-13 16:50:10|1359.8|1358.6|1359.9|1358.7|1360|1358.8|1359.8|1358.6|9
1628873420000|2021-08-13 16:50:20|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|15
1628873430000|2021-08-13 16:50:30|1360.3|1359.1|1360.3|1359.1|1360.5|1359.3|1360.2|1359|15
1628873440000|2021-08-13 16:50:40|1360.5|1359.3|1360.1|1358.9|1360.5|1359.3|1360|1358.8|19
1628873450000|2021-08-13 16:50:50|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1628873460000|2021-08-13 16:51:00|1360.3|1359.1|1360.3|1359.1|1360.5|1359.3|1360.2|1359|33
1628873470000|2021-08-13 16:51:10|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|3
1628873480000|2021-08-13 16:51:20|1360.2|1359|1360.2|1359|1360.3|1359.1|1360.2|1359|2
1628873490000|2021-08-13 16:51:30|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.2|1359|3
1628873500000|2021-08-13 16:51:40|1360.4|1359.2|1360.5|1359.3|1360.6|1359.4|1360.4|1359.2|11
1628873510000|2021-08-13 16:51:50|1360.3|1359.1|1360.3|1359.1|1360.5|1359.3|1360.3|1359.1|26
1628873520000|2021-08-13 16:52:00|1360.2|1359|1360.1|1358.9|1360.3|1359.1|1360|1358.8|8
1628873530000|2021-08-13 16:52:10|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|2
1628873540000|2021-08-13 16:52:20|1360.1|1358.9|1360.2|1359|1360.2|1359|1360|1358.8|10
1628873550000|2021-08-13 16:52:30|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|2
1628873560000|2021-08-13 16:52:40|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|1
1628873570000|2021-08-13 16:52:50|1360.1|1358.9|1360.3|1359.1|1360.3|1359.1|1360|1358.8|6
1628873580000|2021-08-13 16:53:00|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|2
1628873590000|2021-08-13 16:53:10|||||||||24
1628873600000|2021-08-13 16:53:20|1360.2|1359|1360.2|1359|1360.3|1359.1|1360.2|1359|3
1628873610000|2021-08-13 16:53:30|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|2
1628873620000|2021-08-13 16:53:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1628873630000|2021-08-13 16:53:50|||||||||2
1628873640000|2021-08-13 16:54:00|1360.1|1358.9|1360.5|1359.3|1360.5|1359.3|1360.1|1358.9|11
1628873650000|2021-08-13 16:54:10|||||||||5
1628873660000|2021-08-13 16:54:20|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|12
1628873670000|2021-08-13 16:54:30|||||||||2
1628873680000|2021-08-13 16:54:40|1360.7|1359.5|1360.4|1359.2|1360.7|1359.5|1360.2|1359|27
1628873690000|2021-08-13 16:54:50|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|2
1628873700000|2021-08-13 16:55:00|1360.3|1359.1|1360.5|1359.3|1360.6|1359.4|1360.3|1359.1|12
1628873710000|2021-08-13 16:55:10|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|3
1628873720000|2021-08-13 16:55:20|1360.3|1359.1|1360.2|1359|1360.5|1359.3|1360.2|1359|6
1628873730000|2021-08-13 16:55:30|1360.3|1359.1|1360.5|1359.3|1360.5|1359.3|1360.3|1359.1|1
1628873740000|2021-08-13 16:55:40|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|14
1628873750000|2021-08-13 16:55:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|6
1628873760000|2021-08-13 16:56:00|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.3|1359.1|1
1628873770000|2021-08-13 16:56:10|1360.4|1359.2|1360.2|1359|1360.5|1359.3|1360.2|1359|3
1628873780000|2021-08-13 16:56:20|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.2|1359|1
1628873790000|2021-08-13 16:56:30|1360.2|1359|1360.5|1359.3|1360.6|1359.4|1360.2|1359|29
1628873800000|2021-08-13 16:56:40|1360.6|1359.4|1360.5|1359.3|1360.7|1359.5|1360.3|1359.1|8
1628873810000|2021-08-13 16:56:50|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.2|1359|12
1628873820000|2021-08-13 16:57:00|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|10
1628873830000|2021-08-13 16:57:10|1360.8|1359.6|1360.5|1359.3|1360.8|1359.6|1360.5|1359.3|23
1628873840000|2021-08-13 16:57:20|||||||||1
1628873850000|2021-08-13 16:57:30|||||||||2
1628873860000|2021-08-13 16:57:40|1360|1358.8|1360.3|1359.1|1360.3|1359.1|1360|1358.8|63
1628873870000|2021-08-13 16:57:50|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|6
1628873880000|2021-08-13 16:58:00|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1
1628873890000|2021-08-13 16:58:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|26
1628873900000|2021-08-13 16:58:20|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|5
1628873910000|2021-08-13 16:58:30|1360.7|1359.5|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|8
1628873920000|2021-08-13 16:58:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|3
1628873930000|2021-08-13 16:58:50|1360.6|1359.4|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|4
1628873940000|2021-08-13 16:59:00|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|2
1628873950000|2021-08-13 16:59:10|1360.7|1359.5|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|5
1628873960000|2021-08-13 16:59:20|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|4
1628873970000|2021-08-13 16:59:30|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.8|1359.6|4
1628873980000|2021-08-13 16:59:40|1361|1359.8|1361|1359.8|1361|1359.8|1360.8|1359.6|2
1628873990000|2021-08-13 16:59:50|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.8|1359.6|2
1628874000000|2021-08-13 17:00:00|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.8|1359.6|21
1628874010000|2021-08-13 17:00:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|3
1628874020000|2021-08-13 17:00:20|1361.3|1360.1|1361.5|1360.3|1361.5|1360.3|1361.3|1360.1|21
1628874030000|2021-08-13 17:00:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1628874040000|2021-08-13 17:00:40|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|11
1628874050000|2021-08-13 17:00:50|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|12
1628874060000|2021-08-13 17:01:00|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|2
1628874070000|2021-08-13 17:01:10|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|8
1628874080000|2021-08-13 17:01:20|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|10
1628874090000|2021-08-13 17:01:30|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.3|1360.1|4
1628874100000|2021-08-13 17:01:40|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|2
1628874110000|2021-08-13 17:01:50|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.3|1360.1|3
1628874120000|2021-08-13 17:02:00|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|67
1628874130000|2021-08-13 17:02:10|1362.1|1360.9|1362.2|1361|1362.2|1361|1362|1360.8|6
1628874140000|2021-08-13 17:02:20|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|2
1628874150000|2021-08-13 17:02:30|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|200
1628874170000|2021-08-13 17:02:50|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|0
1628874180000|2021-08-13 17:03:00|1362.1|1360.9|1362|1360.8|1362.2|1361|1362|1360.8|12
1628874190000|2021-08-13 17:03:10|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|5
1628874200000|2021-08-13 17:03:20|||||||||4
1628874210000|2021-08-13 17:03:30|1362.1|1360.9|1362|1360.8|1362.2|1361|1362|1360.8|15
1628874220000|2021-08-13 17:03:40|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|9
1628874230000|2021-08-13 17:03:50|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|5
1628874240000|2021-08-13 17:04:00|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362|1360.8|8
1628874250000|2021-08-13 17:04:10|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|5
1628874260000|2021-08-13 17:04:20|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|1
1628874270000|2021-08-13 17:04:30|1362.1|1360.9|1362.4|1361.2|1362.5|1361.3|1362|1360.8|17
1628874280000|2021-08-13 17:04:40|1362.3|1361.1|1362.3|1361.1|1362.5|1361.3|1362.2|1361|6
1628874290000|2021-08-13 17:04:50|1362.2|1361|1362.2|1361|1362.5|1361.3|1362.2|1361|56
1628874300000|2021-08-13 17:05:00|1362.3|1361.1|1361.5|1360.3|1362.3|1361.1|1361.5|1360.3|68
1628874310000|2021-08-13 17:05:10|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361|1359.8|48
1628874330000|2021-08-13 17:05:30|1361.4|1360.2|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|11
1628874340000|2021-08-13 17:05:40|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361.2|1360|1
1628874350000|2021-08-13 17:05:50|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.2|1360|16
1628874360000|2021-08-13 17:06:00|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|15
1628874370000|2021-08-13 17:06:10|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|10
1628874380000|2021-08-13 17:06:20|1361.5|1360.3|1361.2|1360|1361.5|1360.3|1361.2|1360|7
1628874390000|2021-08-13 17:06:30|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1
1628874400000|2021-08-13 17:06:40|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|9
1628874410000|2021-08-13 17:06:50|1361.3|1360.1|1361.5|1360.3|1361.5|1360.3|1361.3|1360.1|0
1628874420000|2021-08-13 17:07:00|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|31
1628874430000|2021-08-13 17:07:10|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|17
1628874440000|2021-08-13 17:07:20|1361.6|1360.4|1361.5|1360.3|1361.7|1360.5|1361.5|1360.3|4
1628874450000|2021-08-13 17:07:30|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.6|1360.4|6
1628874460000|2021-08-13 17:07:40|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.6|1360.4|39
1628874470000|2021-08-13 17:07:50|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|1
1628874480000|2021-08-13 17:08:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|4
1628874490000|2021-08-13 17:08:10|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|4
1628874500000|2021-08-13 17:08:20|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|0
1628874510000|2021-08-13 17:08:30|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|2
1628874520000|2021-08-13 17:08:40|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|2
1628874530000|2021-08-13 17:08:50|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|3
1628874540000|2021-08-13 17:09:00|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|8
1628874550000|2021-08-13 17:09:10|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|5
1628874560000|2021-08-13 17:09:20|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|8
1628874570000|2021-08-13 17:09:30|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|6
1628874590000|2021-08-13 17:09:50|1361.5|1360.3|1360.9|1359.7|1361.5|1360.3|1360.9|1359.7|9
1628874600000|2021-08-13 17:10:00|1361|1359.8|1361|1359.8|1361|1359.8|1360.9|1359.7|4
1628874610000|2021-08-13 17:10:10|1361.1|1359.9|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|9
1628874620000|2021-08-13 17:10:20|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.3|1360.1|9
1628874630000|2021-08-13 17:10:30|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|4
1628874640000|2021-08-13 17:10:40|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|1
1628874650000|2021-08-13 17:10:50|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1361.3|1360.1|25
1628874660000|2021-08-13 17:11:00|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|5
1628874670000|2021-08-13 17:11:10|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1
1628874680000|2021-08-13 17:11:20|||||||||4
1628874690000|2021-08-13 17:11:30|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|0
1628874700000|2021-08-13 17:11:40|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|7
1628874710000|2021-08-13 17:11:50|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|3
1628874720000|2021-08-13 17:12:00|1361.7|1360.5|1361.8|1360.6|1361.9|1360.7|1361.7|1360.5|1
1628874730000|2021-08-13 17:12:10|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|6
1628874740000|2021-08-13 17:12:20|1362.1|1360.9|1362.7|1361.5|1362.7|1361.5|1362.1|1360.9|20
1628874750000|2021-08-13 17:12:30|1362.8|1361.6|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|29
1628874760000|2021-08-13 17:12:40|1362.8|1361.6|1364.2|1363|1364.2|1363|1362.8|1361.6|193
1628874770000|2021-08-13 17:12:50|1364|1362.8|1364.5|1363.3|1364.5|1363.3|1364|1362.8|110
1628874780000|2021-08-13 17:13:00|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.5|1363.3|11
1628874790000|2021-08-13 17:13:10|1364.5|1363.3|1364.7|1363.5|1364.7|1363.5|1364.5|1363.3|39
1628874800000|2021-08-13 17:13:20|1364.5|1363.3|1365.2|1364|1365.2|1364|1364.5|1363.3|180
1628874810000|2021-08-13 17:13:30|||||||||22
1628874820000|2021-08-13 17:13:40|1365.1|1363.9|1364.9|1363.7|1365.2|1364|1364.9|1363.7|90
1628874830000|2021-08-13 17:13:50|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.6|1363.4|39
1628874840000|2021-08-13 17:14:00|1364.5|1363.3|1364.7|1363.5|1364.9|1363.7|1364.5|1363.3|31
1628874850000|2021-08-13 17:14:10|1364.9|1363.7|1365.2|1364|1365.2|1364|1364.9|1363.7|75
1628874860000|2021-08-13 17:14:20|1365.4|1364.2|1365.7|1364.5|1365.7|1364.5|1365.2|1364|61
1628874870000|2021-08-13 17:14:30|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.4|1364.2|44
1628874880000|2021-08-13 17:14:40|1365.8|1364.6|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|16
1628874890000|2021-08-13 17:14:50|1365.8|1364.6|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|8
1628874900000|2021-08-13 17:15:00|1365.8|1364.6|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|28
1628874910000|2021-08-13 17:15:10|1365.8|1364.6|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|25
1628874920000|2021-08-13 17:15:20|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|20
1628874930000|2021-08-13 17:15:30|1365.7|1364.5|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|67
1628874940000|2021-08-13 17:15:40|1365.7|1364.5|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|13
1628874950000|2021-08-13 17:15:50|1365.9|1364.7|1365.2|1364|1365.9|1364.7|1365|1363.8|67
1628874960000|2021-08-13 17:16:00|1365.3|1364.1|1365.6|1364.4|1365.6|1364.4|1365.3|1364.1|9
1628874970000|2021-08-13 17:16:10|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|4
1628874980000|2021-08-13 17:16:20|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|6
1628874990000|2021-08-13 17:16:30|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.7|1364.5|81
1628875000000|2021-08-13 17:16:40|1365.9|1364.7|1365.4|1364.2|1365.9|1364.7|1365.4|1364.2|45
1628875010000|2021-08-13 17:16:50|1365.5|1364.3|1365.5|1364.3|1365.7|1364.5|1365.4|1364.2|36
1628875020000|2021-08-13 17:17:00|1365.6|1364.4|1365.8|1364.6|1365.9|1364.7|1365.6|1364.4|37
1628875030000|2021-08-13 17:17:10|1365.9|1364.7|1365.9|1364.7|1366|1364.8|1365.9|1364.7|1
1628875040000|2021-08-13 17:17:20|1366|1364.8|1365.7|1364.5|1366|1364.8|1365.5|1364.3|63
1628875050000|2021-08-13 17:17:30|||||||||3
1628875060000|2021-08-13 17:17:40|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.9|1364.7|34
1628875070000|2021-08-13 17:17:50|1365.9|1364.7|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|9
1628875090000|2021-08-13 17:18:10|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|39
1628875100000|2021-08-13 17:18:20|||||||||3
1628875110000|2021-08-13 17:18:30|1365.9|1364.7|1365.9|1364.7|1366|1364.8|1365.7|1364.5|45
1628875120000|2021-08-13 17:18:40|1366|1364.8|1365.6|1364.4|1366|1364.8|1365.6|1364.4|27
1628875130000|2021-08-13 17:18:50|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|4
1628875140000|2021-08-13 17:19:00|1365.2|1364|1365.2|1364|1365.3|1364.1|1365.1|1363.9|21
1628875150000|2021-08-13 17:19:10|1365|1363.8|1365.2|1364|1365.2|1364|1365|1363.8|13
1628875160000|2021-08-13 17:19:20|1365.1|1363.9|1364.7|1363.5|1365.1|1363.9|1364.7|1363.5|10
1628875170000|2021-08-13 17:19:30|1364.8|1363.6|1365|1363.8|1365|1363.8|1364.8|1363.6|14
1628875180000|2021-08-13 17:19:40|||||||||21
1628875200000|2021-08-13 17:20:00|1365.2|1364|1365|1363.8|1365.2|1364|1365|1363.8|40
1628875210000|2021-08-13 17:20:10|1365.2|1364|1365.7|1364.5|1365.7|1364.5|1365.2|1364|6
1628875220000|2021-08-13 17:20:20|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|28
1628875230000|2021-08-13 17:20:30|1365.7|1364.5|1365.2|1364|1365.7|1364.5|1365.2|1364|68
1628875240000|2021-08-13 17:20:40|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.1|1363.9|6
1628875250000|2021-08-13 17:20:50|1365.2|1364|1365|1363.8|1365.2|1364|1365|1363.8|18
1628875260000|2021-08-13 17:21:00|1364.8|1363.6|1364.8|1363.6|1365|1363.8|1364.8|1363.6|12
1628875270000|2021-08-13 17:21:10|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.8|1363.6|11
1628875280000|2021-08-13 17:21:20|||||||||2
1628875290000|2021-08-13 17:21:30|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.7|1363.5|14
1628875300000|2021-08-13 17:21:40|1364.7|1363.5|1364.7|1363.5|1364.8|1363.6|1364.7|1363.5|4
1628875310000|2021-08-13 17:21:50|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|3
1628875320000|2021-08-13 17:22:00|||||||||3
1628875330000|2021-08-13 17:22:10|||||||||7
1628875340000|2021-08-13 17:22:20|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.5|1363.3|9
1628875350000|2021-08-13 17:22:30|1364.8|1363.6|1365|1363.8|1365|1363.8|1364.8|1363.6|3
1628875360000|2021-08-13 17:22:40|1364.9|1363.7|1364.8|1363.6|1365|1363.8|1364.8|1363.6|5
1628875370000|2021-08-13 17:22:50|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|12
1628875380000|2021-08-13 17:23:00|||||||||1
1628875390000|2021-08-13 17:23:10|1364.9|1363.7|1365|1363.8|1365|1363.8|1364.9|1363.7|18
1628875400000|2021-08-13 17:23:20|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|5
1628875410000|2021-08-13 17:23:30|1365|1363.8|1365|1363.8|1365.1|1363.9|1365|1363.8|12
1628875420000|2021-08-13 17:23:40|1365.1|1363.9|1365.2|1364|1365.2|1364|1365.1|1363.9|1
1628875430000|2021-08-13 17:23:50|1365.3|1364.1|1365.2|1364|1365.3|1364.1|1365.2|1364|0
1628875440000|2021-08-13 17:24:00|1365.3|1364.1|1366|1364.8|1366|1364.8|1365.3|1364.1|22
1628875450000|2021-08-13 17:24:10|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|14
1628875460000|2021-08-13 17:24:20|1365.9|1364.7|1365.9|1364.7|1366|1364.8|1365.9|1364.7|56
1628875470000|2021-08-13 17:24:30|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|2
1628875480000|2021-08-13 17:24:40|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.8|1364.6|23
1628875490000|2021-08-13 17:24:50|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.9|1364.7|14
1628875500000|2021-08-13 17:25:00|1365.8|1364.6|1365.7|1364.5|1366|1364.8|1365.7|1364.5|28
1628875510000|2021-08-13 17:25:10|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.6|1364.4|13
1628875520000|2021-08-13 17:25:20|||||||||4
1628875530000|2021-08-13 17:25:30|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|2
1628875540000|2021-08-13 17:25:40|||||||||1
1628875550000|2021-08-13 17:25:50|1366|1364.8|1366|1364.8|1366|1364.8|1365.9|1364.7|4
1628875560000|2021-08-13 17:26:00|||||||||3
1628875570000|2021-08-13 17:26:10|1365.8|1364.6|1365.5|1364.3|1365.8|1364.6|1365.5|1364.3|11
1628875580000|2021-08-13 17:26:20|||||||||4
1628875590000|2021-08-13 17:26:30|1365.3|1364.1|1365.2|1364|1365.3|1364.1|1365.2|1364|10
1628875600000|2021-08-13 17:26:40|1365.3|1364.1|1365.7|1364.5|1366|1364.8|1365.2|1364|30
1628875620000|2021-08-13 17:27:00|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.7|1364.5|49
1628875630000|2021-08-13 17:27:10|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|9
1628875640000|2021-08-13 17:27:20|1366|1364.8|1365.8|1364.6|1366|1364.8|1365.8|1364.6|5
1628875650000|2021-08-13 17:27:30|1365.7|1364.5|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|0
1628875660000|2021-08-13 17:27:40|||||||||5
1628875670000|2021-08-13 17:27:50|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|60
1628875680000|2021-08-13 17:28:00|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|10
1628875690000|2021-08-13 17:28:10|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|0
1628875700000|2021-08-13 17:28:20|||||||||1
1628875710000|2021-08-13 17:28:30|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.7|1364.5|68
1628875720000|2021-08-13 17:28:40|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|11
1628875730000|2021-08-13 17:28:50|||||||||3
1628875740000|2021-08-13 17:29:00|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|14
1628875760000|2021-08-13 17:29:20|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1
1628875770000|2021-08-13 17:29:30|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.2|1364|148
1628875780000|2021-08-13 17:29:40|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1365.2|1364|7
1628875790000|2021-08-13 17:29:50|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|3
1628875800000|2021-08-13 17:30:00|1365.3|1364.1|1365.4|1364.2|1365.5|1364.3|1365.3|1364.1|23
1628875810000|2021-08-13 17:30:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.3|1364.1|6
1628875820000|2021-08-13 17:30:20|||||||||28
1628875830000|2021-08-13 17:30:30|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|19
1628875840000|2021-08-13 17:30:40|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|5
1628875860000|2021-08-13 17:31:00|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|16
1628875870000|2021-08-13 17:31:10|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|13
1628875880000|2021-08-13 17:31:20|1365.6|1364.4|1365.8|1364.6|1365.8|1364.6|1365.6|1364.4|4
1628875890000|2021-08-13 17:31:30|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|53
1628875900000|2021-08-13 17:31:40|||||||||2
1628875910000|2021-08-13 17:31:50|||||||||1
1628875920000|2021-08-13 17:32:00|||||||||2
1628875930000|2021-08-13 17:32:10|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|3
1628875940000|2021-08-13 17:32:20|1365.7|1364.5|1365.5|1364.3|1365.7|1364.5|1365.3|1364.1|65
1628875950000|2021-08-13 17:32:30|||||||||6
1628875960000|2021-08-13 17:32:40|||||||||6
1628875970000|2021-08-13 17:32:50|||||||||6
1628875980000|2021-08-13 17:33:00|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|5
1628875990000|2021-08-13 17:33:10|||||||||2
1628876000000|2021-08-13 17:33:20|||||||||7
1628876010000|2021-08-13 17:33:30|1365.3|1364.1|1365.2|1364|1365.3|1364.1|1365.2|1364|3
1628876020000|2021-08-13 17:33:40|||||||||12
1628876030000|2021-08-13 17:33:50|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.3|1364.1|23
1628876040000|2021-08-13 17:34:00|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|12
1628876050000|2021-08-13 17:34:10|||||||||1
1628876060000|2021-08-13 17:34:20|1365.6|1364.4|1365.5|1364.3|1365.7|1364.5|1365.5|1364.3|5
1628876070000|2021-08-13 17:34:30|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|5
1628876080000|2021-08-13 17:34:40|1365.7|1364.5|1366|1364.8|1366|1364.8|1365.7|1364.5|3
1628876090000|2021-08-13 17:34:50|||||||||1
1628876100000|2021-08-13 17:35:00|||||||||10
1628876110000|2021-08-13 17:35:10|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.8|1364.6|2
1628876120000|2021-08-13 17:35:20|||||||||1
1628876130000|2021-08-13 17:35:30|||||||||2
1628876140000|2021-08-13 17:35:40|||||||||62
1628876150000|2021-08-13 17:35:50|||||||||3
1628876160000|2021-08-13 17:36:00|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|10
1628876170000|2021-08-13 17:36:10|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|12
1628876180000|2021-08-13 17:36:20|||||||||2
1628876190000|2021-08-13 17:36:30|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|1
1628876200000|2021-08-13 17:36:40|||||||||1
1628876220000|2021-08-13 17:37:00|||||||||1
1628876230000|2021-08-13 17:37:10|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|14
1628876240000|2021-08-13 17:37:20|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|7
1628876250000|2021-08-13 17:37:30|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1365.3|1364.1|10
1628876260000|2021-08-13 17:37:40|||||||||1
1628876270000|2021-08-13 17:37:50|||||||||2
1628876280000|2021-08-13 17:38:00|1365.7|1364.5|1366|1364.8|1366|1364.8|1365.7|1364.5|6
1628876290000|2021-08-13 17:38:10|1365.9|1364.7|1365.5|1364.3|1365.9|1364.7|1365.5|1364.3|47
1628876300000|2021-08-13 17:38:20|1365.7|1364.5|1366|1364.8|1366|1364.8|1365.7|1364.5|14
1628876310000|2021-08-13 17:38:30|||||||||20
1628876320000|2021-08-13 17:38:40|||||||||3
1628876330000|2021-08-13 17:38:50|1365.8|1364.6|1365.9|1364.7|1366|1364.8|1365.8|1364.6|4
1628876340000|2021-08-13 17:39:00|1366|1364.8|1365.8|1364.6|1366|1364.8|1365.8|1364.6|11
1628876350000|2021-08-13 17:39:10|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|2
1628876370000|2021-08-13 17:39:30|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.3|1365.1|32
1628876380000|2021-08-13 17:39:40|||||||||10
1628876390000|2021-08-13 17:39:50|||||||||1
1628876400000|2021-08-13 17:40:00|1366.3|1365.1|1366.2|1365|1366.3|1365.1|1366.2|1365|7
1628876420000|2021-08-13 17:40:20|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|16
1628876430000|2021-08-13 17:40:30|1366.4|1365.2|1366.7|1365.5|1366.7|1365.5|1366.4|1365.2|47
1628876440000|2021-08-13 17:40:40|||||||||65
1628876450000|2021-08-13 17:40:50|1366.5|1365.3|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|37
1628876460000|2021-08-13 17:41:00|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|58
1628876470000|2021-08-13 17:41:10|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.7|1365.5|33
1628876480000|2021-08-13 17:41:20|1366.7|1365.5|1366.8|1365.6|1366.9|1365.7|1366.7|1365.5|34
1628876490000|2021-08-13 17:41:30|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1628876500000|2021-08-13 17:41:40|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|113
1628876510000|2021-08-13 17:41:50|||||||||3
1628876520000|2021-08-13 17:42:00|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.7|1365.5|33
1628876530000|2021-08-13 17:42:10|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|20
1628876540000|2021-08-13 17:42:20|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|16
1628876550000|2021-08-13 17:42:30|||||||||2
1628876570000|2021-08-13 17:42:50|||||||||104
1628876580000|2021-08-13 17:43:00|||||||||2
1628876590000|2021-08-13 17:43:10|||||||||4
1628876600000|2021-08-13 17:43:20|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|15
1628876610000|2021-08-13 17:43:30|1366.7|1365.5|1366.2|1365|1366.7|1365.5|1366.2|1365|29
1628876620000|2021-08-13 17:43:40|1366.3|1365.1|1366.4|1365.2|1366.4|1365.2|1366.2|1365|17
1628876640000|2021-08-13 17:44:00|1366.5|1365.3|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|15
1628876650000|2021-08-13 17:44:10|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|9
1628876660000|2021-08-13 17:44:20|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|6
1628876670000|2021-08-13 17:44:30|||||||||6
1628876680000|2021-08-13 17:44:40|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|11
1628876690000|2021-08-13 17:44:50|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.4|1365.2|16
1628876700000|2021-08-13 17:45:00|1366.5|1365.3|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|20
1628876710000|2021-08-13 17:45:10|1366.6|1365.4|1366.2|1365|1366.7|1365.5|1366.2|1365|77
1628876720000|2021-08-13 17:45:20|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|20
1628876730000|2021-08-13 17:45:30|1366.2|1365|1365.9|1364.7|1366.2|1365|1365.9|1364.7|12
1628876740000|2021-08-13 17:45:40|1366|1364.8|1365.7|1364.5|1366|1364.8|1365.7|1364.5|12
1628876750000|2021-08-13 17:45:50|1365.8|1364.6|1365.7|1364.5|1365.9|1364.7|1365.6|1364.4|40
1628876760000|2021-08-13 17:46:00|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.6|1364.4|51
1628876770000|2021-08-13 17:46:10|1365.6|1364.4|1365.4|1364.2|1365.7|1364.5|1365.2|1364|19
1628876780000|2021-08-13 17:46:20|1365.5|1364.3|1365.4|1364.2|1365.5|1364.3|1365.4|1364.2|4
1628876790000|2021-08-13 17:46:30|1365.2|1364|1365.4|1364.2|1365.4|1364.2|1365.2|1364|44
1628876800000|2021-08-13 17:46:40|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|18
1628876810000|2021-08-13 17:46:50|1365.8|1364.6|1365.8|1364.6|1365.9|1364.7|1365.7|1364.5|48
1628876820000|2021-08-13 17:47:00|1365.7|1364.5|1366|1364.8|1366|1364.8|1365.7|1364.5|31
1628876830000|2021-08-13 17:47:10|1365.9|1364.7|1366|1364.8|1366|1364.8|1365.9|1364.7|14
1628876840000|2021-08-13 17:47:20|1365.8|1364.6|1365.8|1364.6|1366|1364.8|1365.8|1364.6|24
1628876850000|2021-08-13 17:47:30|1365.9|1364.7|1366.2|1365|1366.4|1365.2|1365.9|1364.7|14
1628876860000|2021-08-13 17:47:40|1366.3|1365.1|1366.2|1365|1366.3|1365.1|1366.2|1365|2
1628876870000|2021-08-13 17:47:50|||||||||3
1628876880000|2021-08-13 17:48:00|1366.5|1365.3|1366.2|1365|1366.5|1365.3|1366.2|1365|47
1628876890000|2021-08-13 17:48:10|1366.4|1365.2|1366.7|1365.5|1366.7|1365.5|1366.4|1365.2|14
1628876900000|2021-08-13 17:48:20|1366.6|1365.4|1366.7|1365.5|1366.7|1365.5|1366.5|1365.3|6
1628876910000|2021-08-13 17:48:30|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|36
1628876920000|2021-08-13 17:48:40|||||||||4
1628876930000|2021-08-13 17:48:50|1366.8|1365.6|1366.7|1365.5|1367|1365.8|1366.7|1365.5|11
1628876940000|2021-08-13 17:49:00|1366.5|1365.3|1366.6|1365.4|1366.7|1365.5|1366.5|1365.3|16
1628876950000|2021-08-13 17:49:10|1366.5|1365.3|1366.7|1365.5|1366.7|1365.5|1366.5|1365.3|5
1628876970000|2021-08-13 17:49:30|1366.6|1365.4|1366.7|1365.5|1366.7|1365.5|1366.6|1365.4|16
1628876980000|2021-08-13 17:49:40|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|8
1628876990000|2021-08-13 17:49:50|1366.8|1365.6|1367.1|1365.9|1367.2|1366|1366.8|1365.6|34
1628877000000|2021-08-13 17:50:00|1367|1365.8|1367.2|1366|1367.2|1366|1367|1365.8|16
1628877010000|2021-08-13 17:50:10|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.3|1366.1|217
1628877020000|2021-08-13 17:50:20|||||||||15
1628877030000|2021-08-13 17:50:30|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|7
1628877040000|2021-08-13 17:50:40|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|22
1628877050000|2021-08-13 17:50:50|1367.3|1366.1|1367.3|1366.1|1367.4|1366.2|1367.3|1366.1|18
1628877060000|2021-08-13 17:51:00|1367.4|1366.2|1367.5|1366.3|1367.6|1366.4|1367.4|1366.2|14
1628877070000|2021-08-13 17:51:10|||||||||2
1628877080000|2021-08-13 17:51:20|||||||||10
1628877090000|2021-08-13 17:51:30|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|17
1628877100000|2021-08-13 17:51:40|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|45
1628877110000|2021-08-13 17:51:50|1367.6|1366.4|1367.7|1366.5|1367.7|1366.5|1367.6|1366.4|13
1628877120000|2021-08-13 17:52:00|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|13
1628877130000|2021-08-13 17:52:10|1367.5|1366.3|1367.2|1366|1367.5|1366.3|1367|1365.8|12
1628877140000|2021-08-13 17:52:20|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|8
1628877150000|2021-08-13 17:52:30|1367.4|1366.2|1367.2|1366|1367.5|1366.3|1367.2|1366|23
1628877160000|2021-08-13 17:52:40|1367.3|1366.1|1367.5|1366.3|1367.5|1366.3|1367.3|1366.1|11
1628877170000|2021-08-13 17:52:50|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|16
1628877180000|2021-08-13 17:53:00|||||||||4
1628877190000|2021-08-13 17:53:10|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|9
1628877200000|2021-08-13 17:53:20|1367|1365.8|1367.2|1366|1367.2|1366|1367|1365.8|27
1628877210000|2021-08-13 17:53:30|1367.3|1366.1|1367.5|1366.3|1367.5|1366.3|1367.3|1366.1|3
1628877220000|2021-08-13 17:53:40|1367.4|1366.2|1367.2|1366|1367.4|1366.2|1367.2|1366|2
1628877230000|2021-08-13 17:53:50|1367.3|1366.1|1367.5|1366.3|1367.5|1366.3|1367.3|1366.1|15
1628877240000|2021-08-13 17:54:00|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|14
1628877250000|2021-08-13 17:54:10|1367.5|1366.3|1367|1365.8|1367.5|1366.3|1367|1365.8|14
1628877260000|2021-08-13 17:54:20|||||||||13
1628877270000|2021-08-13 17:54:30|1367.1|1365.9|1367|1365.8|1367.1|1365.9|1367|1365.8|9
1628877280000|2021-08-13 17:54:40|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.7|1365.5|18
1628877290000|2021-08-13 17:54:50|||||||||11
1628877300000|2021-08-13 17:55:00|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|11
1628877310000|2021-08-13 17:55:10|1367.2|1366|1367.5|1366.3|1367.5|1366.3|1367.1|1365.9|28
1628877320000|2021-08-13 17:55:20|1367.3|1366.1|1367.2|1366|1367.5|1366.3|1367.2|1366|112
1628877330000|2021-08-13 17:55:30|1367.3|1366.1|1367.2|1366|1367.3|1366.1|1367.2|1366|6
1628877340000|2021-08-13 17:55:40|1367.1|1365.9|1367|1365.8|1367.3|1366.1|1367|1365.8|33
1628877350000|2021-08-13 17:55:50|||||||||15
1628877360000|2021-08-13 17:56:00|1367.2|1366|1367.2|1366|1367.2|1366|1367.2|1366|2
1628877370000|2021-08-13 17:56:10|||||||||1
1628877380000|2021-08-13 17:56:20|1367|1365.8|1367.5|1366.3|1367.5|1366.3|1367|1365.8|4
1628877390000|2021-08-13 17:56:30|1367.4|1366.2|1367|1365.8|1367.4|1366.2|1367|1365.8|7
1628877400000|2021-08-13 17:56:40|1367.1|1365.9|1367|1365.8|1367.2|1366|1367|1365.8|4
1628877410000|2021-08-13 17:56:50|||||||||5
1628877420000|2021-08-13 17:57:00|1366.9|1365.7|1366.8|1365.6|1367|1365.8|1366.8|1365.6|9
1628877430000|2021-08-13 17:57:10|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|4
1628877440000|2021-08-13 17:57:20|1367|1365.8|1367.2|1366|1367.2|1366|1367|1365.8|37
1628877450000|2021-08-13 17:57:30|1367|1365.8|1367|1365.8|1367|1365.8|1366.9|1365.7|5
1628877460000|2021-08-13 17:57:40|1366.8|1365.6|1367|1365.8|1367|1365.8|1366.7|1365.5|122
1628877470000|2021-08-13 17:57:50|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|8
1628877480000|2021-08-13 17:58:00|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.8|1365.6|14
1628877490000|2021-08-13 17:58:10|1366.8|1365.6|1366.5|1365.3|1366.9|1365.7|1366.5|1365.3|12
1628877500000|2021-08-13 17:58:20|||||||||4
1628877510000|2021-08-13 17:58:30|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.9|1365.7|27
1628877520000|2021-08-13 17:58:40|1366.9|1365.7|1366.9|1365.7|1367|1365.8|1366.8|1365.6|39
1628877530000|2021-08-13 17:58:50|1367|1365.8|1366.9|1365.7|1367|1365.8|1366.9|1365.7|39
1628877540000|2021-08-13 17:59:00|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|7
1628877550000|2021-08-13 17:59:10|1366.9|1365.7|1366.8|1365.6|1366.9|1365.7|1366.7|1365.5|20
1628877560000|2021-08-13 17:59:20|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|20
1628877570000|2021-08-13 17:59:30|1366.6|1365.4|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|7
1628877580000|2021-08-13 17:59:40|1366.6|1365.4|1366.5|1365.3|1366.7|1365.5|1366.2|1365|15
1628877590000|2021-08-13 17:59:50|1366.1|1364.9|1365.9|1364.7|1366.1|1364.9|1365.7|1364.5|169
1628877600000|2021-08-13 18:00:00|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.8|1364.6|51
1628877610000|2021-08-13 18:00:10|1366.2|1365|1366.2|1365|1366.2|1365|1366|1364.8|42
1628877620000|2021-08-13 18:00:20|1366.3|1365.1|1366.5|1365.3|1366.5|1365.3|1366.3|1365.1|25
1628877630000|2021-08-13 18:00:30|1366|1364.8|1365.7|1364.5|1366|1364.8|1365.7|1364.5|26
1628877640000|2021-08-13 18:00:40|1365.9|1364.7|1366.7|1365.5|1366.7|1365.5|1365.9|1364.7|111
1628877650000|2021-08-13 18:00:50|1366.6|1365.4|1366.7|1365.5|1366.7|1365.5|1366.5|1365.3|51
1628877660000|2021-08-13 18:01:00|1367|1365.8|1366.7|1365.5|1367|1365.8|1366.7|1365.5|76
1628877670000|2021-08-13 18:01:10|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|36
1628877680000|2021-08-13 18:01:20|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|3
1628877690000|2021-08-13 18:01:30|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|12
1628877700000|2021-08-13 18:01:40|1366.6|1365.4|1367|1365.8|1367|1365.8|1366.6|1365.4|17
1628877710000|2021-08-13 18:01:50|||||||||13
1628877720000|2021-08-13 18:02:00|1367.2|1366|1367|1365.8|1367.2|1366|1367|1365.8|40
1628877730000|2021-08-13 18:02:10|1366.9|1365.7|1366.5|1365.3|1366.9|1365.7|1366.4|1365.2|35
1628877740000|2021-08-13 18:02:20|1366.6|1365.4|1366.5|1365.3|1366.6|1365.4|1366.5|1365.3|1
1628877750000|2021-08-13 18:02:30|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|5
1628877760000|2021-08-13 18:02:40|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|6
1628877770000|2021-08-13 18:02:50|||||||||7
1628877780000|2021-08-13 18:03:00|1366.4|1365.2|1366.2|1365|1366.4|1365.2|1366.2|1365|9
1628877790000|2021-08-13 18:03:10|1366|1364.8|1365.7|1364.5|1366|1364.8|1365.7|1364.5|25
1628877800000|2021-08-13 18:03:20|||||||||2
1628877810000|2021-08-13 18:03:30|1366|1364.8|1366|1364.8|1366|1364.8|1365.9|1364.7|8
1628877820000|2021-08-13 18:03:40|1365.8|1364.6|1365.7|1364.5|1366|1364.8|1365.7|1364.5|13
1628877830000|2021-08-13 18:03:50|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|9
1628877840000|2021-08-13 18:04:00|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|7
1628877850000|2021-08-13 18:04:10|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|9
1628877860000|2021-08-13 18:04:20|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|9
1628877870000|2021-08-13 18:04:30|||||||||1
1628877880000|2021-08-13 18:04:40|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|22
1628877890000|2021-08-13 18:04:50|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|10
1628877900000|2021-08-13 18:05:00|1365.7|1364.5|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|32
1628877910000|2021-08-13 18:05:10|1365.8|1364.6|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|15
1628877920000|2021-08-13 18:05:20|||||||||14
1628877930000|2021-08-13 18:05:30|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|25
1628877940000|2021-08-13 18:05:40|1365.6|1364.4|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|2
1628877950000|2021-08-13 18:05:50|||||||||1
1628877960000|2021-08-13 18:06:00|||||||||3
1628877970000|2021-08-13 18:06:10|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|8
1628877980000|2021-08-13 18:06:20|1365.4|1364.2|1365.1|1363.9|1365.4|1364.2|1365.1|1363.9|97
1628877990000|2021-08-13 18:06:30|1365.2|1364|1365|1363.8|1365.4|1364.2|1365|1363.8|16
1628878000000|2021-08-13 18:06:40|1364.9|1363.7|1365.4|1364.2|1365.4|1364.2|1364.9|1363.7|64
1628878010000|2021-08-13 18:06:50|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.2|1364|19
1628878020000|2021-08-13 18:07:00|1365.5|1364.3|1365.2|1364|1365.5|1364.3|1365.2|1364|39
1628878030000|2021-08-13 18:07:10|1365.3|1364.1|1366.2|1365|1366.2|1365|1365.3|1364.1|81
1628878040000|2021-08-13 18:07:20|1366|1364.8|1365.9|1364.7|1366|1364.8|1365.8|1364.6|36
1628878050000|2021-08-13 18:07:30|1366|1364.8|1366|1364.8|1366|1364.8|1365.8|1364.6|19
1628878060000|2021-08-13 18:07:40|||||||||12
1628878070000|2021-08-13 18:07:50|1366.2|1365|1366.5|1365.3|1366.5|1365.3|1366.2|1365|42
1628878080000|2021-08-13 18:08:00|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.5|1365.3|49
1628878090000|2021-08-13 18:08:10|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|5
1628878100000|2021-08-13 18:08:20|1366.7|1365.5|1366.9|1365.7|1366.9|1365.7|1366.7|1365.5|31
1628878110000|2021-08-13 18:08:30|1367|1365.8|1366.8|1365.6|1367|1365.8|1366.8|1365.6|17
1628878120000|2021-08-13 18:08:40|1366.9|1365.7|1366.7|1365.5|1366.9|1365.7|1366.7|1365.5|11
1628878130000|2021-08-13 18:08:50|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.7|1365.5|10
1628878140000|2021-08-13 18:09:00|1366.9|1365.7|1366.9|1365.7|1367|1365.8|1366.7|1365.5|27
1628878150000|2021-08-13 18:09:10|1367|1365.8|1366.9|1365.7|1367.2|1366|1366.9|1365.7|29
1628878160000|2021-08-13 18:09:20|||||||||17
1628878170000|2021-08-13 18:09:30|||||||||27
1628878180000|2021-08-13 18:09:40|1367.2|1366|1367.2|1366|1367.3|1366.1|1367.2|1366|15
1628878190000|2021-08-13 18:09:50|1367.3|1366.1|1367.4|1366.2|1367.4|1366.2|1367.3|1366.1|11
1628878200000|2021-08-13 18:10:00|1367.6|1366.4|1367.7|1366.5|1367.7|1366.5|1367.4|1366.2|36
1628878210000|2021-08-13 18:10:10|1367.4|1366.2|1367.7|1366.5|1367.7|1366.5|1367.2|1366|61
1628878220000|2021-08-13 18:10:20|1367.5|1366.3|1367.7|1366.5|1367.7|1366.5|1367.5|1366.3|28
1628878230000|2021-08-13 18:10:30|1367.5|1366.3|1367.4|1366.2|1367.9|1366.7|1367.4|1366.2|82
1628878240000|2021-08-13 18:10:40|1367.3|1366.1|1367.2|1366|1367.4|1366.2|1367|1365.8|27
1628878250000|2021-08-13 18:10:50|1367.3|1366.1|1367.5|1366.3|1367.5|1366.3|1367.3|1366.1|41
1628878260000|2021-08-13 18:11:00|1367.4|1366.2|1367.2|1366|1367.5|1366.3|1367.2|1366|24
1628878270000|2021-08-13 18:11:10|1367.3|1366.1|1367.5|1366.3|1367.5|1366.3|1367.2|1366|79
1628878280000|2021-08-13 18:11:20|1367.4|1366.2|1367.5|1366.3|1367.5|1366.3|1367.2|1366|46
1628878290000|2021-08-13 18:11:30|1367.4|1366.2|1367.2|1366|1367.4|1366.2|1367.2|1366|15
1628878300000|2021-08-13 18:11:40|1366.9|1365.7|1367.2|1366|1367.2|1366|1366.9|1365.7|10
1628878310000|2021-08-13 18:11:50|||||||||3
1628878320000|2021-08-13 18:12:00|1367.5|1366.3|1367.7|1366.5|1367.8|1366.6|1367.4|1366.2|42
1628878330000|2021-08-13 18:12:10|||||||||19
1628878340000|2021-08-13 18:12:20|1367.5|1366.3|1367.7|1366.5|1367.7|1366.5|1367.5|1366.3|47
1628878350000|2021-08-13 18:12:30|1367.5|1366.3|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|28
1628878360000|2021-08-13 18:12:40|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.5|1366.3|33
1628878370000|2021-08-13 18:12:50|1367.7|1366.5|1367.5|1366.3|1367.7|1366.5|1367.4|1366.2|22
1628878380000|2021-08-13 18:13:00|1367.4|1366.2|1366.5|1365.3|1367.4|1366.2|1366.5|1365.3|54
1628878390000|2021-08-13 18:13:10|1366.4|1365.2|1366.5|1365.3|1366.5|1365.3|1366.4|1365.2|75
1628878400000|2021-08-13 18:13:20|1366.7|1365.5|1366.7|1365.5|1367|1365.8|1366.5|1365.3|38
1628878410000|2021-08-13 18:13:30|1366.8|1365.6|1367.2|1366|1367.3|1366.1|1366.8|1365.6|40
1628878420000|2021-08-13 18:13:40|1367.4|1366.2|1367.2|1366|1367.4|1366.2|1367.2|1366|53
1628878430000|2021-08-13 18:13:50|1367.3|1366.1|1367.4|1366.2|1367.7|1366.5|1366.9|1365.7|110
1628878440000|2021-08-13 18:14:00|1367.5|1366.3|1367.5|1366.3|1368.2|1367|1367.5|1366.3|202
1628878450000|2021-08-13 18:14:10|1367.4|1366.2|1367|1365.8|1367.4|1366.2|1366.7|1365.5|146
1628878460000|2021-08-13 18:14:20|1366.9|1365.7|1367.2|1366|1367.5|1366.3|1366.7|1365.5|141
1628878470000|2021-08-13 18:14:30|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.2|1366|135
1628878480000|2021-08-13 18:14:40|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.4|1366.2|108
1628878490000|2021-08-13 18:14:50|1367.4|1366.2|1367.5|1366.3|1367.7|1366.5|1367|1365.8|216
1628878500000|2021-08-13 18:15:00|1367.4|1366.2|1367.4|1366.2|1367.8|1366.6|1367.3|1366.1|144
1628878510000|2021-08-13 18:15:10|1367.6|1366.4|1367.5|1366.3|1367.7|1366.5|1367.2|1366|140
1628878520000|2021-08-13 18:15:20|1367.4|1366.2|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|58
1628878530000|2021-08-13 18:15:30|1367.3|1366.1|1367.1|1365.9|1367.3|1366.1|1367.1|1365.9|30
1628878540000|2021-08-13 18:15:40|1366.9|1365.7|1366.8|1365.6|1366.9|1365.7|1366.8|1365.6|3
1628878550000|2021-08-13 18:15:50|1366.7|1365.5|1366.9|1365.7|1366.9|1365.7|1366.6|1365.4|5
1628878560000|2021-08-13 18:16:00|1366.8|1365.6|1366.8|1365.6|1366.9|1365.7|1366.7|1365.5|32
1628878570000|2021-08-13 18:16:10|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.7|1365.5|33
1628878580000|2021-08-13 18:16:20|1366.8|1365.6|1366.7|1365.5|1366.8|1365.6|1366.7|1365.5|31
1628878590000|2021-08-13 18:16:30|1366.8|1365.6|1366.6|1365.4|1366.9|1365.7|1366.6|1365.4|41
1628878600000|2021-08-13 18:16:40|||||||||6
1628878610000|2021-08-13 18:16:50|1366.7|1365.5|1366.9|1365.7|1367.2|1366|1366.7|1365.5|25
1628878620000|2021-08-13 18:17:00|1367|1365.8|1367.4|1366.2|1367.4|1366.2|1367|1365.8|47
1628878630000|2021-08-13 18:17:10|1367.3|1366.1|1367.2|1366|1367.3|1366.1|1367.2|1366|6
1628878640000|2021-08-13 18:17:20|1367.1|1365.9|1367.4|1366.2|1367.4|1366.2|1367|1365.8|42
1628878650000|2021-08-13 18:17:30|1367.3|1366.1|1367.2|1366|1367.3|1366.1|1367.2|1366|26
1628878660000|2021-08-13 18:17:40|||||||||30
1628878670000|2021-08-13 18:17:50|1367.1|1365.9|1366.9|1365.7|1367.1|1365.9|1366.9|1365.7|33
1628878680000|2021-08-13 18:18:00|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|29
1628878690000|2021-08-13 18:18:10|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|12
1628878700000|2021-08-13 18:18:20|1366.7|1365.5|1366.8|1365.6|1366.8|1365.6|1366.5|1365.3|75
1628878710000|2021-08-13 18:18:30|1366.7|1365.5|1366.8|1365.6|1366.8|1365.6|1366.7|1365.5|51
1628878720000|2021-08-13 18:18:40|1366.7|1365.5|1367.3|1366.1|1367.4|1366.2|1366.5|1365.3|56
1628878730000|2021-08-13 18:18:50|1367.4|1366.2|1367.4|1366.2|1367.6|1366.4|1367.4|1366.2|7
1628878740000|2021-08-13 18:19:00|1367.1|1365.9|1367.4|1366.2|1367.5|1366.3|1367.1|1365.9|32
1628878750000|2021-08-13 18:19:10|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|1367.3|1366.1|6
1628878760000|2021-08-13 18:19:20|1367.5|1366.3|1367|1365.8|1367.5|1366.3|1367|1365.8|13
1628878770000|2021-08-13 18:19:30|1367.3|1366.1|1367.7|1366.5|1367.8|1366.6|1367.1|1365.9|64
1628878780000|2021-08-13 18:19:40|1367.8|1366.6|1367.3|1366.1|1367.8|1366.6|1367.3|1366.1|10
1628878790000|2021-08-13 18:19:50|1367.5|1366.3|1367.5|1366.3|1367.5|1366.3|1367.2|1366|22
1629072000000|2021-08-16 00:00:00|1370.1|1368.9|1368.7|1367.5|1370.1|1368.9|1368.7|1367.5|161
1629072010000|2021-08-16 00:00:10|1368.2|1367|1367.9|1366.7|1368.2|1367|1366.7|1365.5|103
1629072020000|2021-08-16 00:00:20|1368.2|1367|1367.4|1366.2|1368.6|1367.4|1367.4|1366.2|80
1629072030000|2021-08-16 00:00:30|1367.5|1366.3|1367.4|1366.2|1367.6|1366.4|1367.2|1366|22
1629072040000|2021-08-16 00:00:40|1367.3|1366.1|1367.4|1366.2|1367.7|1366.5|1367.2|1366|34
1629072050000|2021-08-16 00:00:50|1367.2|1366|1366.7|1365.5|1367.2|1366|1366.4|1365.2|32
1629072060000|2021-08-16 00:01:00|1366.6|1365.4|1366.9|1365.7|1366.9|1365.7|1366.2|1365|80
1629072070000|2021-08-16 00:01:10|1366.4|1365.2|1366.6|1365.4|1366.6|1365.4|1365.6|1364.4|45
1629072080000|2021-08-16 00:01:20|1366.5|1365.3|1366.6|1365.4|1366.6|1365.4|1366.5|1365.3|13
1629072090000|2021-08-16 00:01:30|1366.7|1365.5|1366.9|1365.7|1367.2|1366|1366.7|1365.5|45
1629072100000|2021-08-16 00:01:40|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|11
1629072110000|2021-08-16 00:01:50|1366.4|1365.2|1366.2|1365|1366.7|1365.5|1366.2|1365|16
1629072120000|2021-08-16 00:02:00|1366.1|1364.9|1365.4|1364.2|1366.4|1365.2|1365.2|1364|68
1629072130000|2021-08-16 00:02:10|1365.5|1364.3|1364.3|1363.1|1365.5|1364.3|1364.2|1363|89
1629072140000|2021-08-16 00:02:20|1363.7|1362.5|1363|1361.8|1363.8|1362.6|1363|1361.8|31
1629072150000|2021-08-16 00:02:30|1363.1|1361.9|1364|1362.8|1364.2|1363|1363.1|1361.9|20
1629072160000|2021-08-16 00:02:40|1364.2|1363|1364|1362.8|1364.3|1363.1|1363.8|1362.6|26
1629072170000|2021-08-16 00:02:50|1364.1|1362.9|1365|1363.8|1365.1|1363.9|1364.1|1362.9|37
1629072180000|2021-08-16 00:03:00|1365.1|1363.9|1364.8|1363.6|1365.3|1364.1|1364.8|1363.6|38
1629072190000|2021-08-16 00:03:10|1365|1363.8|1364.5|1363.3|1365|1363.8|1364.5|1363.3|11
1629072200000|2021-08-16 00:03:20|1364.6|1363.4|1365.3|1364.1|1365.3|1364.1|1364.6|1363.4|28
1629072210000|2021-08-16 00:03:30|1365.2|1364|1364.5|1363.3|1365.6|1364.4|1364.3|1363.1|45
1629072220000|2021-08-16 00:03:40|1364.6|1363.4|1365|1363.8|1365|1363.8|1364.5|1363.3|15
1629072230000|2021-08-16 00:03:50|1365.1|1363.9|1365.5|1364.3|1365.5|1364.3|1365.1|1363.9|3
1629072240000|2021-08-16 00:04:00|1365.8|1364.6|1366.7|1365.5|1366.7|1365.5|1365.8|1364.6|83
1629072250000|2021-08-16 00:04:10|1366.5|1365.3|1366.7|1365.5|1366.7|1365.5|1366.5|1365.3|4
1629072260000|2021-08-16 00:04:20|||||||||1
1629072270000|2021-08-16 00:04:30|1366.8|1365.6|1366.1|1364.9|1366.8|1365.6|1366.1|1364.9|4
1629072280000|2021-08-16 00:04:40|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.8|1364.6|7
1629072290000|2021-08-16 00:04:50|1366.1|1364.9|1366.4|1365.2|1366.5|1365.3|1366.1|1364.9|21
1629072300000|2021-08-16 00:05:00|1366.3|1365.1|1366|1364.8|1366.3|1365.1|1365.8|1364.6|120
1629072310000|2021-08-16 00:05:10|1365.9|1364.7|1365.9|1364.7|1366|1364.8|1365.7|1364.5|8
1629072320000|2021-08-16 00:05:20|1365.8|1364.6|1365.8|1364.6|1365.9|1364.7|1365.6|1364.4|9
1629072330000|2021-08-16 00:05:30|1365.7|1364.5|1365.7|1364.5|1365.8|1364.6|1365.7|1364.5|8
1629072340000|2021-08-16 00:05:40|1365.6|1364.4|1365.9|1364.7|1365.9|1364.7|1365.6|1364.4|17
1629072350000|2021-08-16 00:05:50|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.6|1364.4|3
1629072360000|2021-08-16 00:06:00|1365.9|1364.7|1365.6|1364.4|1365.9|1364.7|1365.6|1364.4|13
1629072370000|2021-08-16 00:06:10|1365.5|1364.3|1366.1|1364.9|1366.2|1365|1365.4|1364.2|11
1629072380000|2021-08-16 00:06:20|1366.2|1365|1366|1364.8|1366.2|1365|1366|1364.8|3
1629072390000|2021-08-16 00:06:30|1366.1|1364.9|1366.6|1365.4|1366.6|1365.4|1366.1|1364.9|7
1629072400000|2021-08-16 00:06:40|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|1
1629072410000|2021-08-16 00:06:50|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.6|1365.4|0
1629072420000|2021-08-16 00:07:00|1366.6|1365.4|1365.7|1364.5|1366.6|1365.4|1365.7|1364.5|31
1629072430000|2021-08-16 00:07:10|1365.9|1364.7|1366.2|1365|1366.2|1365|1365.9|1364.7|1
1629072440000|2021-08-16 00:07:20|1366|1364.8|1366.6|1365.4|1366.7|1365.5|1366|1364.8|5
1629072450000|2021-08-16 00:07:30|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|0
1629072460000|2021-08-16 00:07:40|1366.8|1365.6|1367|1365.8|1367|1365.8|1366.8|1365.6|11
1629072470000|2021-08-16 00:07:50|1367.1|1365.9|1366.9|1365.7|1367.2|1366|1366.9|1365.7|18
1629072480000|2021-08-16 00:08:00|1366.8|1365.6|1366.4|1365.2|1366.8|1365.6|1366.4|1365.2|10
1629072490000|2021-08-16 00:08:10|1366.3|1365.1|1366.2|1365|1366.3|1365.1|1366.2|1365|8
1629072500000|2021-08-16 00:08:20|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|1366.8|1365.6|6
1629072510000|2021-08-16 00:08:30|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|2
1629072520000|2021-08-16 00:08:40|1366.5|1365.3|1366.2|1365|1366.5|1365.3|1366.2|1365|1
1629072530000|2021-08-16 00:08:50|||||||||5
1629072540000|2021-08-16 00:09:00|1366|1364.8|1366|1364.8|1366.1|1364.9|1365.9|1364.7|9
1629072550000|2021-08-16 00:09:10|||||||||3
1629072560000|2021-08-16 00:09:20|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1
1629072570000|2021-08-16 00:09:30|1366|1364.8|1366.4|1365.2|1366.4|1365.2|1366|1364.8|16
1629072580000|2021-08-16 00:09:40|1366|1364.8|1367.1|1365.9|1367.1|1365.9|1366|1364.8|18
1629072590000|2021-08-16 00:09:50|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|11
1629072600000|2021-08-16 00:10:00|1366.9|1365.7|1366.9|1365.7|1367|1365.8|1366.7|1365.5|14
1629072610000|2021-08-16 00:10:10|1366.7|1365.5|1366.9|1365.7|1366.9|1365.7|1366.7|1365.5|3
1629072620000|2021-08-16 00:10:20|1367|1365.8|1367.5|1366.3|1367.5|1366.3|1367|1365.8|15
1629072630000|2021-08-16 00:10:30|1367.6|1366.4|1367.7|1366.5|1367.9|1366.7|1367.4|1366.2|8
1629072640000|2021-08-16 00:10:40|1367.8|1366.6|1368|1366.8|1368|1366.8|1367.8|1366.6|2
1629072650000|2021-08-16 00:10:50|1367.6|1366.4|1367.9|1366.7|1367.9|1366.7|1367.6|1366.4|10
1629072660000|2021-08-16 00:11:00|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.4|1366.2|17
1629072670000|2021-08-16 00:11:10|1367.7|1366.5|1367.7|1366.5|1367.9|1366.7|1367.5|1366.3|3
1629072680000|2021-08-16 00:11:20|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|1
1629072700000|2021-08-16 00:11:40|1367.5|1366.3|1367.7|1366.5|1367.7|1366.5|1367.5|1366.3|4
1629072710000|2021-08-16 00:11:50|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|4
1629072720000|2021-08-16 00:12:00|1367.7|1366.5|1367.4|1366.2|1367.7|1366.5|1367.4|1366.2|10
1629072730000|2021-08-16 00:12:10|1367.6|1366.4|1366.7|1365.5|1367.6|1366.4|1366.7|1365.5|29
1629072740000|2021-08-16 00:12:20|1367.1|1365.9|1367.2|1366|1367.2|1366|1367.1|1365.9|2
1629072750000|2021-08-16 00:12:30|1367.3|1366.1|1367.7|1366.5|1367.7|1366.5|1367.2|1366|7
1629072760000|2021-08-16 00:12:40|||||||||2
1629072770000|2021-08-16 00:12:50|1367.9|1366.7|1367.7|1366.5|1367.9|1366.7|1367.7|1366.5|14
1629072780000|2021-08-16 00:13:00|1367.9|1366.7|1368.2|1367|1368.2|1367|1367.9|1366.7|28
1629072790000|2021-08-16 00:13:10|1368|1366.8|1368.2|1367|1368.2|1367|1368|1366.8|1
1629072800000|2021-08-16 00:13:20|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|0
1629072820000|2021-08-16 00:13:40|1368|1366.8|1367.6|1366.4|1368|1366.8|1367.6|1366.4|2
1629072830000|2021-08-16 00:13:50|1367.5|1366.3|1367.2|1366|1367.5|1366.3|1367.1|1365.9|12
1629072840000|2021-08-16 00:14:00|1367.3|1366.1|1366.7|1365.5|1367.3|1366.1|1366.7|1365.5|4
1629072850000|2021-08-16 00:14:10|||||||||2
1629072860000|2021-08-16 00:14:20|||||||||1
1629072880000|2021-08-16 00:14:40|1366.8|1365.6|1366.8|1365.6|1366.9|1365.7|1366.8|1365.6|7
1629072890000|2021-08-16 00:14:50|1366.9|1365.7|1366.8|1365.6|1366.9|1365.7|1366.8|1365.6|2
1629072900000|2021-08-16 00:15:00|1366.7|1365.5|1366.8|1365.6|1366.8|1365.6|1366.7|1365.5|5
1629072910000|2021-08-16 00:15:10|||||||||1
1629072920000|2021-08-16 00:15:20|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1
1629072930000|2021-08-16 00:15:30|||||||||9
1629072940000|2021-08-16 00:15:40|||||||||4
1629072960000|2021-08-16 00:16:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|3
1629072970000|2021-08-16 00:16:10|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|3
1629072980000|2021-08-16 00:16:20|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1
1629073000000|2021-08-16 00:16:40|||||||||1
1629073020000|2021-08-16 00:17:00|1366.6|1365.4|1366.2|1365|1366.6|1365.4|1366.2|1365|3
1629073030000|2021-08-16 00:17:10|||||||||8
1629073050000|2021-08-16 00:17:30|||||||||10
1629073060000|2021-08-16 00:17:40|1366.3|1365.1|1366.4|1365.2|1366.4|1365.2|1366.3|1365.1|4
1629073110000|2021-08-16 00:18:30|1366.3|1365.1|1366.6|1365.4|1366.6|1365.4|1366.3|1365.1|2
1629073120000|2021-08-16 00:18:40|1366.7|1365.5|1366.6|1365.4|1366.7|1365.5|1366.6|1365.4|1
1629073130000|2021-08-16 00:18:50|||||||||1
1629073150000|2021-08-16 00:19:10|||||||||1
1629073180000|2021-08-16 00:19:40|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|4
1629073190000|2021-08-16 00:19:50|||||||||1
1629073200000|2021-08-16 00:20:00|1366.1|1364.9|1365.7|1364.5|1366.1|1364.9|1365.7|1364.5|5
1629073210000|2021-08-16 00:20:10|1366.1|1364.9|1366|1364.8|1366.1|1364.9|1366|1364.8|4
1629073220000|2021-08-16 00:20:20|1366.1|1364.9|1366.1|1364.9|1366.2|1365|1366.1|1364.9|6
1629073250000|2021-08-16 00:20:50|||||||||5
1629073260000|2021-08-16 00:21:00|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|5
1629073270000|2021-08-16 00:21:10|||||||||8
1629073300000|2021-08-16 00:21:40|||||||||1
1629073310000|2021-08-16 00:21:50|1365.9|1364.7|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|12
1629073320000|2021-08-16 00:22:00|1365.8|1364.6|1365.9|1364.7|1365.9|1364.7|1365.8|1364.6|10
1629073330000|2021-08-16 00:22:10|1365.6|1364.4|1365.6|1364.4|1365.7|1364.5|1365.6|1364.4|4
1629073340000|2021-08-16 00:22:20|||||||||4
1629073350000|2021-08-16 00:22:30|||||||||6
1629073360000|2021-08-16 00:22:40|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|6
1629073370000|2021-08-16 00:22:50|1366|1364.8|1366.4|1365.2|1366.4|1365.2|1366|1364.8|5
1629073380000|2021-08-16 00:23:00|1366.3|1365.1|1366|1364.8|1366.3|1365.1|1366|1364.8|0
1629073390000|2021-08-16 00:23:10|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1365.9|1364.7|1
1629073400000|2021-08-16 00:23:20|1365.8|1364.6|1365.6|1364.4|1365.8|1364.6|1365.6|1364.4|3
1629073410000|2021-08-16 00:23:30|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|13
1629073440000|2021-08-16 00:24:00|||||||||4
1629073450000|2021-08-16 00:24:10|1365.9|1364.7|1366.4|1365.2|1366.4|1365.2|1365.9|1364.7|12
1629073470000|2021-08-16 00:24:30|1366.5|1365.3|1366.7|1365.5|1366.7|1365.5|1366.5|1365.3|4
1629073480000|2021-08-16 00:24:40|1366.8|1365.6|1367.1|1365.9|1367.1|1365.9|1366.8|1365.6|28
1629073490000|2021-08-16 00:24:50|1366.9|1365.7|1366.7|1365.5|1367.1|1365.9|1366.7|1365.5|4
1629073500000|2021-08-16 00:25:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|2
1629073510000|2021-08-16 00:25:10|1366.2|1365|1366.2|1365|1366.2|1365|1366.2|1365|6
1629073520000|2021-08-16 00:25:20|||||||||2
1629073560000|2021-08-16 00:26:00|||||||||1
1629073570000|2021-08-16 00:26:10|||||||||1
1629073600000|2021-08-16 00:26:40|1366.5|1365.3|1366.3|1365.1|1366.5|1365.3|1366.3|1365.1|9
1629073610000|2021-08-16 00:26:50|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|2
1629073620000|2021-08-16 00:27:00|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|1366.3|1365.1|0
1629073630000|2021-08-16 00:27:10|1366.2|1365|1366|1364.8|1366.2|1365|1366|1364.8|3
1629073720000|2021-08-16 00:28:40|||||||||2
1629073730000|2021-08-16 00:28:50|1366.3|1365.1|1366.4|1365.2|1366.4|1365.2|1366.3|1365.1|1
1629073740000|2021-08-16 00:29:00|1366.2|1365|1366.9|1365.7|1366.9|1365.7|1366.2|1365|3
1629073770000|2021-08-16 00:29:30|1366.7|1365.5|1366.1|1364.9|1366.7|1365.5|1366.1|1364.9|56
1629073780000|2021-08-16 00:29:40|1366.2|1365|1366.5|1365.3|1366.5|1365.3|1366.2|1365|14
1629073800000|2021-08-16 00:30:00|||||||||3
1629073810000|2021-08-16 00:30:10|||||||||1
1629073840000|2021-08-16 00:30:40|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|12
1629073850000|2021-08-16 00:30:50|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1629073860000|2021-08-16 00:31:00|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1
1629073880000|2021-08-16 00:31:20|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1629073900000|2021-08-16 00:31:40|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1
1629073910000|2021-08-16 00:31:50|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1629073920000|2021-08-16 00:32:00|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|0
1629073950000|2021-08-16 00:32:30|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|0
1629073960000|2021-08-16 00:32:40|1366.7|1365.5|1366.9|1365.7|1366.9|1365.7|1366.7|1365.5|8
1629073970000|2021-08-16 00:32:50|1366.5|1365.3|1366.7|1365.5|1366.7|1365.5|1366.5|1365.3|29
1629073990000|2021-08-16 00:33:10|1366.5|1365.3|1366.7|1365.5|1366.7|1365.5|1366.5|1365.3|19
1629074000000|2021-08-16 00:33:20|||||||||1
1629074010000|2021-08-16 00:33:30|||||||||1
1629074020000|2021-08-16 00:33:40|||||||||2
1629074040000|2021-08-16 00:34:00|||||||||2
1629074080000|2021-08-16 00:34:40|||||||||9
1629074090000|2021-08-16 00:34:50|1366.2|1365|1366.5|1365.3|1366.5|1365.3|1366.2|1365|20
1629074100000|2021-08-16 00:35:00|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|0
1629074110000|2021-08-16 00:35:10|||||||||1
1629074120000|2021-08-16 00:35:20|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1
1629074140000|2021-08-16 00:35:40|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1
1629074150000|2021-08-16 00:35:50|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1629074170000|2021-08-16 00:36:10|||||||||1
1629074190000|2021-08-16 00:36:30|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1366.9|1365.7|1
1629074200000|2021-08-16 00:36:40|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|1366.7|1365.5|0
1629074220000|2021-08-16 00:37:00|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|21
1629074240000|2021-08-16 00:37:20|1366.7|1365.5|1367|1365.8|1367|1365.8|1366.7|1365.5|12
1629074250000|2021-08-16 00:37:30|1367.1|1365.9|1367.2|1366|1367.2|1366|1367.1|1365.9|25
1629074270000|2021-08-16 00:37:50|1367.1|1365.9|1367|1365.8|1367.1|1365.9|1367|1365.8|0
1629074280000|2021-08-16 00:38:00|||||||||2
1629074290000|2021-08-16 00:38:10|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|2
1629074310000|2021-08-16 00:38:30|1367|1365.8|1367|1365.8|1367|1365.8|1367|1365.8|0
1629074320000|2021-08-16 00:38:40|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|1367.1|1365.9|0
1629074330000|2021-08-16 00:38:50|1367.2|1366|1367.1|1365.9|1367.2|1366|1367.1|1365.9|0
1629074370000|2021-08-16 00:39:30|1367|1365.8|1367.2|1366|1367.2|1366|1367|1365.8|4
1629074380000|2021-08-16 00:39:40|1367.6|1366.4|1367.9|1366.7|1367.9|1366.7|1367.6|1366.4|46
1629074390000|2021-08-16 00:39:50|||||||||1
1629074400000|2021-08-16 00:40:00|1367.7|1366.5|1367.9|1366.7|1367.9|1366.7|1367.7|1366.5|2
1629074420000|2021-08-16 00:40:20|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1629074430000|2021-08-16 00:40:30|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.7|1366.5|1
1629074440000|2021-08-16 00:40:40|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1629074450000|2021-08-16 00:40:50|1367.7|1366.5|1368|1366.8|1368|1366.8|1367.7|1366.5|20
1629074460000|2021-08-16 00:41:00|1368.1|1366.9|1368.3|1367.1|1368.3|1367.1|1368.1|1366.9|2
1629074470000|2021-08-16 00:41:10|1368.2|1367|1368.2|1367|1368.2|1367|1368|1366.8|5
1629074480000|2021-08-16 00:41:20|1368|1366.8|1368.2|1367|1368.2|1367|1368|1366.8|2
1629074490000|2021-08-16 00:41:30|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1
1629074510000|2021-08-16 00:41:50|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|5
1629074570000|2021-08-16 00:42:50|||||||||1
1629074590000|2021-08-16 00:43:10|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|4
1629074600000|2021-08-16 00:43:20|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|6
1629074640000|2021-08-16 00:44:00|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|2
1629074650000|2021-08-16 00:44:10|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1
1629074690000|2021-08-16 00:44:50|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|1
1629074700000|2021-08-16 00:45:00|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1
1629074710000|2021-08-16 00:45:10|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|18
1629074730000|2021-08-16 00:45:30|||||||||22
1629074740000|2021-08-16 00:45:40|||||||||3
1629074750000|2021-08-16 00:45:50|1368|1366.8|1368.1|1366.9|1368.2|1367|1367.9|1366.7|25
1629074760000|2021-08-16 00:46:00|1368.2|1367|1368.1|1366.9|1368.2|1367|1368.1|1366.9|3
1629074770000|2021-08-16 00:46:10|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1629074800000|2021-08-16 00:46:40|1368|1366.8|1368|1366.8|1368|1366.8|1368|1366.8|0
1629074810000|2021-08-16 00:46:50|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1
1629074830000|2021-08-16 00:47:10|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1629074840000|2021-08-16 00:47:20|1368.4|1367.2|1368.6|1367.4|1368.7|1367.5|1368.4|1367.2|6
1629074850000|2021-08-16 00:47:30|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.2|1367|11
1629074880000|2021-08-16 00:48:00|1368.3|1367.1|1368.2|1367|1368.4|1367.2|1368.2|1367|11
1629074910000|2021-08-16 00:48:30|||||||||1
1629074940000|2021-08-16 00:49:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|2
1629074970000|2021-08-16 00:49:30|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1629075000000|2021-08-16 00:50:00|1368.3|1367.1|1368.3|1367.1|1368.4|1367.2|1368.3|1367.1|1
1629075010000|2021-08-16 00:50:10|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1629075030000|2021-08-16 00:50:30|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1
1629075040000|2021-08-16 00:50:40|||||||||1
1629075050000|2021-08-16 00:50:50|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1
1629075060000|2021-08-16 00:51:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.2|1367|2
1629075100000|2021-08-16 00:51:40|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.4|1367.2|2
1629075130000|2021-08-16 00:52:10|1368.3|1367.1|1367.9|1366.7|1368.3|1367.1|1367.9|1366.7|8
1629075190000|2021-08-16 00:53:10|1368|1366.8|1368.2|1367|1368.2|1367|1368|1366.8|1
1629075200000|2021-08-16 00:53:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1629075230000|2021-08-16 00:53:50|||||||||1
1629075240000|2021-08-16 00:54:00|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1629075250000|2021-08-16 00:54:10|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|3
1629075260000|2021-08-16 00:54:20|1368.7|1367.5|1368.6|1367.4|1368.9|1367.7|1368.6|1367.4|6
1629075270000|2021-08-16 00:54:30|1368.5|1367.3|1368.3|1367.1|1368.5|1367.3|1368.2|1367|7
1629075280000|2021-08-16 00:54:40|1368.2|1367|1368.2|1367|1368.2|1367|1368.1|1366.9|9
1629075290000|2021-08-16 00:54:50|1368|1366.8|1368.2|1367|1368.2|1367|1368|1366.8|2
1629075300000|2021-08-16 00:55:00|||||||||4
1629075310000|2021-08-16 00:55:10|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|23
1629075320000|2021-08-16 00:55:20|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|5
1629075330000|2021-08-16 00:55:30|1368.2|1367|1368.2|1367|1368.2|1367|1368.2|1367|0
1629075340000|2021-08-16 00:55:40|1368.1|1366.9|1368|1366.8|1368.2|1367|1368|1366.8|4
1629075350000|2021-08-16 00:55:50|1368.1|1366.9|1368.5|1367.3|1368.5|1367.3|1368.1|1366.9|4
1629075360000|2021-08-16 00:56:00|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|2
1629075370000|2021-08-16 00:56:10|1368.7|1367.5|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|1
1629075380000|2021-08-16 00:56:20|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|0
1629075400000|2021-08-16 00:56:40|||||||||7
1629075420000|2021-08-16 00:57:00|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|1
1629075430000|2021-08-16 00:57:10|||||||||1
1629075440000|2021-08-16 00:57:20|||||||||1
1629075480000|2021-08-16 00:58:00|1368.6|1367.4|1368.6|1367.4|1368.7|1367.5|1368.6|1367.4|2
1629075490000|2021-08-16 00:58:10|1368.7|1367.5|1368.9|1367.7|1369|1367.8|1368.7|1367.5|18
1629075500000|2021-08-16 00:58:20|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|0
1629075510000|2021-08-16 00:58:30|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|3
1629075520000|2021-08-16 00:58:40|1369|1367.8|1369|1367.8|1369.3|1368.1|1369|1367.8|25
1629075530000|2021-08-16 00:58:50|1369.1|1367.9|1369.2|1368|1369.2|1368|1369.1|1367.9|10
1629075550000|2021-08-16 00:59:10|1369.3|1368.1|1369.4|1368.2|1369.5|1368.3|1369.3|1368.1|1
1629075570000|2021-08-16 00:59:30|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|4
1629075580000|2021-08-16 00:59:40|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|3
1629075600000|2021-08-16 01:00:00|1369.2|1368|1369.2|1368|1369.4|1368.2|1368.7|1367.5|22
1629075610000|2021-08-16 01:00:10|1369.3|1368.1|1369.2|1368|1369.4|1368.2|1369.2|1368|0
1629075620000|2021-08-16 01:00:20|1369.4|1368.2|1370|1368.8|1370|1368.8|1369.4|1368.2|18
1629075630000|2021-08-16 01:00:30|1370.1|1368.9|1369.9|1368.7|1370.2|1369|1369.7|1368.5|30
1629075640000|2021-08-16 01:00:40|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.8|1368.6|2
1629075650000|2021-08-16 01:00:50|1369.8|1368.6|1369.7|1368.5|1370|1368.8|1369.7|1368.5|3
1629075660000|2021-08-16 01:01:00|||||||||3
1629075670000|2021-08-16 01:01:10|1369.6|1368.4|1369.3|1368.1|1369.6|1368.4|1369.3|1368.1|2
1629075680000|2021-08-16 01:01:20|1369.2|1368|1368.9|1367.7|1369.2|1368|1368.9|1367.7|4
1629075690000|2021-08-16 01:01:30|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|2
1629075700000|2021-08-16 01:01:40|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|0
1629075710000|2021-08-16 01:01:50|1368.6|1367.4|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|4
1629075720000|2021-08-16 01:02:00|1368.8|1367.6|1368.5|1367.3|1368.8|1367.6|1368.5|1367.3|1
1629075730000|2021-08-16 01:02:10|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|2
1629075740000|2021-08-16 01:02:20|||||||||1
1629075750000|2021-08-16 01:02:30|1368.9|1367.7|1369.2|1368|1369.2|1368|1368.9|1367.7|6
1629075760000|2021-08-16 01:02:40|1369.1|1367.9|1369.6|1368.4|1369.6|1368.4|1368.9|1367.7|13
1629075770000|2021-08-16 01:02:50|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|3
1629075780000|2021-08-16 01:03:00|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|1
1629075800000|2021-08-16 01:03:20|1369.9|1368.7|1370.2|1369|1370.2|1369|1369.9|1368.7|8
1629075810000|2021-08-16 01:03:30|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|7
1629075830000|2021-08-16 01:03:50|1370.3|1369.1|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|2
1629075840000|2021-08-16 01:04:00|1370.2|1369|1370.4|1369.2|1370.5|1369.3|1370.2|1369|7
1629075850000|2021-08-16 01:04:10|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|2
1629075860000|2021-08-16 01:04:20|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|19
1629075870000|2021-08-16 01:04:30|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|4
1629075880000|2021-08-16 01:04:40|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.2|1369|1
1629075890000|2021-08-16 01:04:50|1370.3|1369.1|1370.7|1369.5|1370.7|1369.5|1370.3|1369.1|19
1629075900000|2021-08-16 01:05:00|1370.6|1369.4|1370.2|1369|1370.6|1369.4|1370.2|1369|2
1629075910000|2021-08-16 01:05:10|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|3
1629075920000|2021-08-16 01:05:20|1370.3|1369.1|1370|1368.8|1370.3|1369.1|1370|1368.8|3
1629075930000|2021-08-16 01:05:30|1370.2|1369|1370.2|1369|1370.2|1369|1370|1368.8|3
1629075940000|2021-08-16 01:05:40|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|24
1629075950000|2021-08-16 01:05:50|1370|1368.8|1369.7|1368.5|1370|1368.8|1369.7|1368.5|2
1629075960000|2021-08-16 01:06:00|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|13
1629075970000|2021-08-16 01:06:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|4
1629075980000|2021-08-16 01:06:20|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|3
1629075990000|2021-08-16 01:06:30|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1629076000000|2021-08-16 01:06:40|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|0
1629076010000|2021-08-16 01:06:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|2
1629076020000|2021-08-16 01:07:00|1370.4|1369.2|1370.7|1369.5|1370.9|1369.7|1370.4|1369.2|71
1629076030000|2021-08-16 01:07:10|1370.6|1369.4|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|4
1629076040000|2021-08-16 01:07:20|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|12
1629076050000|2021-08-16 01:07:30|1370.4|1369.2|1370.7|1369.5|1370.7|1369.5|1370.4|1369.2|2
1629076060000|2021-08-16 01:07:40|||||||||1
1629076070000|2021-08-16 01:07:50|1370.8|1369.6|1371|1369.8|1371|1369.8|1370.8|1369.6|1
1629076080000|2021-08-16 01:08:00|1371.2|1370|1372|1370.8|1372|1370.8|1371.2|1370|58
1629076090000|2021-08-16 01:08:10|1371.9|1370.7|1371.9|1370.7|1372|1370.8|1371.8|1370.6|29
1629076100000|2021-08-16 01:08:20|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|82
1629076110000|2021-08-16 01:08:30|||||||||8
1629076130000|2021-08-16 01:08:50|1373.1|1371.9|1373.4|1372.2|1373.4|1372.2|1373.1|1371.9|167
1629076140000|2021-08-16 01:09:00|1373.3|1372.1|1372.9|1371.7|1373.4|1372.2|1372.9|1371.7|19
1629076150000|2021-08-16 01:09:10|1372.8|1371.6|1373.3|1372.1|1373.3|1372.1|1372.8|1371.6|16
1629076160000|2021-08-16 01:09:20|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|0
1629076170000|2021-08-16 01:09:30|||||||||2
1629076190000|2021-08-16 01:09:50|1373.1|1371.9|1373.2|1372|1373.2|1372|1373.1|1371.9|7
1629076200000|2021-08-16 01:10:00|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1
1629076210000|2021-08-16 01:10:10|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|0
1629076220000|2021-08-16 01:10:20|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|8
1629076230000|2021-08-16 01:10:30|1373.9|1372.7|1373.9|1372.7|1374|1372.8|1373.9|1372.7|7
1629076240000|2021-08-16 01:10:40|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|10
1629076250000|2021-08-16 01:10:50|||||||||6
1629076260000|2021-08-16 01:11:00|||||||||3
1629076270000|2021-08-16 01:11:10|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|1
1629076280000|2021-08-16 01:11:20|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|5
1629076290000|2021-08-16 01:11:30|1374.4|1373.2|1374.4|1373.2|1374.5|1373.3|1374.3|1373.1|18
1629076300000|2021-08-16 01:11:40|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|8
1629076310000|2021-08-16 01:11:50|||||||||2
1629076320000|2021-08-16 01:12:00|1374.4|1373.2|1374.3|1373.1|1374.4|1373.2|1374.3|1373.1|8
1629076340000|2021-08-16 01:12:20|1374.4|1373.2|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|4
1629076350000|2021-08-16 01:12:30|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1
1629076360000|2021-08-16 01:12:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|6
1629076370000|2021-08-16 01:12:50|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1
1629076380000|2021-08-16 01:13:00|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|8
1629076390000|2021-08-16 01:13:10|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|0
1629076400000|2021-08-16 01:13:20|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|3
1629076430000|2021-08-16 01:13:50|1374.4|1373.2|1374.3|1373.1|1374.4|1373.2|1374.3|1373.1|1
1629076440000|2021-08-16 01:14:00|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|14
1629076450000|2021-08-16 01:14:10|1374.2|1373|1373.7|1372.5|1374.2|1373|1373.7|1372.5|84
1629076460000|2021-08-16 01:14:20|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|8
1629076470000|2021-08-16 01:14:30|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1
1629076480000|2021-08-16 01:14:40|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.7|1372.5|6
1629076500000|2021-08-16 01:15:00|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|2
1629076510000|2021-08-16 01:15:10|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|2
1629076520000|2021-08-16 01:15:20|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|2
1629076530000|2021-08-16 01:15:30|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|5
1629076540000|2021-08-16 01:15:40|1373.8|1372.6|1374.4|1373.2|1374.5|1373.3|1373.8|1372.6|25
1629076550000|2021-08-16 01:15:50|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|0
1629076560000|2021-08-16 01:16:00|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.3|1373.1|9
1629076570000|2021-08-16 01:16:10|1374.6|1373.4|1375.2|1374|1375.2|1374|1374.6|1373.4|47
1629076590000|2021-08-16 01:16:30|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|2
1629076600000|2021-08-16 01:16:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|5
1629076610000|2021-08-16 01:16:50|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|0
1629076620000|2021-08-16 01:17:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|5
1629076630000|2021-08-16 01:17:10|1374.6|1373.4|1374.4|1373.2|1374.7|1373.5|1374.4|1373.2|37
1629076640000|2021-08-16 01:17:20|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|9
1629076650000|2021-08-16 01:17:30|||||||||5
1629076660000|2021-08-16 01:17:40|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|6
1629076670000|2021-08-16 01:17:50|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|3
1629076680000|2021-08-16 01:18:00|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|9
1629076690000|2021-08-16 01:18:10|1374|1372.8|1374|1372.8|1374.2|1373|1374|1372.8|7
1629076700000|2021-08-16 01:18:20|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|8
1629076710000|2021-08-16 01:18:30|1373.8|1372.6|1373.5|1372.3|1373.9|1372.7|1373.5|1372.3|43
1629076720000|2021-08-16 01:18:40|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|16
1629076730000|2021-08-16 01:18:50|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1
1629076740000|2021-08-16 01:19:00|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|8
1629076750000|2021-08-16 01:19:10|1372.3|1371.1|1372.2|1371|1372.3|1371.1|1372.2|1371|0
1629076760000|2021-08-16 01:19:20|1372.4|1371.2|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|19
1629076770000|2021-08-16 01:19:30|1372.5|1371.3|1372.2|1371|1372.5|1371.3|1372.2|1371|7
1629076780000|2021-08-16 01:19:40|||||||||9
1629076790000|2021-08-16 01:19:50|1371.5|1370.3|1371.6|1370.4|1371.7|1370.5|1371.5|1370.3|18
1629076800000|2021-08-16 01:20:00|1371.5|1370.3|1371.6|1370.4|1371.7|1370.5|1371.5|1370.3|2
1629076810000|2021-08-16 01:20:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1629076820000|2021-08-16 01:20:20|1371.6|1370.4|1372|1370.8|1372|1370.8|1371.6|1370.4|8
1629076830000|2021-08-16 01:20:30|1372.1|1370.9|1372.1|1370.9|1372.2|1371|1371.9|1370.7|7
1629076840000|2021-08-16 01:20:40|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|17
1629076860000|2021-08-16 01:21:00|1372|1370.8|1371.7|1370.5|1372|1370.8|1371.7|1370.5|8
1629076880000|2021-08-16 01:21:20|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|0
1629076890000|2021-08-16 01:21:30|1371.6|1370.4|1371.8|1370.6|1372|1370.8|1371.5|1370.3|5
1629076900000|2021-08-16 01:21:40|1371.7|1370.5|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|1
1629076910000|2021-08-16 01:21:50|1371.9|1370.7|1371.9|1370.7|1372|1370.8|1371.9|1370.7|2
1629076950000|2021-08-16 01:22:30|||||||||1
1629076960000|2021-08-16 01:22:40|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|1
1629076970000|2021-08-16 01:22:50|||||||||1
1629076980000|2021-08-16 01:23:00|1372|1370.8|1372.5|1371.3|1372.5|1371.3|1371.7|1370.5|9
1629076990000|2021-08-16 01:23:10|||||||||1
1629077000000|2021-08-16 01:23:20|1372.7|1371.5|1372.9|1371.7|1373|1371.8|1372.7|1371.5|15
1629077010000|2021-08-16 01:23:30|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|6
1629077020000|2021-08-16 01:23:40|||||||||2
1629077030000|2021-08-16 01:23:50|1372.5|1371.3|1372.7|1371.5|1372.7|1371.5|1372.5|1371.3|5
1629077040000|2021-08-16 01:24:00|1372.5|1371.3|1372.7|1371.5|1372.7|1371.5|1372.5|1371.3|2
1629077060000|2021-08-16 01:24:20|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1629077070000|2021-08-16 01:24:30|1373|1371.8|1372.9|1371.7|1373|1371.8|1372.9|1371.7|3
1629077080000|2021-08-16 01:24:40|1373|1371.8|1373.1|1371.9|1373.1|1371.9|1372.9|1371.7|11
1629077090000|2021-08-16 01:24:50|1373.2|1372|1373.1|1371.9|1373.4|1372.2|1373.1|1371.9|5
1629077100000|2021-08-16 01:25:00|1373|1371.8|1373.3|1372.1|1373.3|1372.1|1372.9|1371.7|2
1629077110000|2021-08-16 01:25:10|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1629077130000|2021-08-16 01:25:30|||||||||1
1629077140000|2021-08-16 01:25:40|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|3
1629077150000|2021-08-16 01:25:50|1373.7|1372.5|1373.8|1372.6|1373.9|1372.7|1373.7|1372.5|1
1629077160000|2021-08-16 01:26:00|1373.9|1372.7|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|0
1629077170000|2021-08-16 01:26:10|1373.8|1372.6|1374|1372.8|1374|1372.8|1373.7|1372.5|0
1629077180000|2021-08-16 01:26:20|1373.8|1372.6|1374|1372.8|1374|1372.8|1373.8|1372.6|3
1629077200000|2021-08-16 01:26:40|1373.9|1372.7|1373.8|1372.6|1374|1372.8|1373.8|1372.6|1
1629077210000|2021-08-16 01:26:50|1374|1372.8|1373.6|1372.4|1374|1372.8|1373.6|1372.4|4
1629077220000|2021-08-16 01:27:00|1373.5|1372.3|1373.4|1372.2|1373.6|1372.4|1373.4|1372.2|2
1629077230000|2021-08-16 01:27:10|1373.5|1372.3|1373.8|1372.6|1373.8|1372.6|1373.5|1372.3|1
1629077240000|2021-08-16 01:27:20|1373.7|1372.5|1373.5|1372.3|1373.8|1372.6|1373.5|1372.3|9
1629077250000|2021-08-16 01:27:30|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|0
1629077260000|2021-08-16 01:27:40|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|0
1629077280000|2021-08-16 01:28:00|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|3
1629077300000|2021-08-16 01:28:20|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|2
1629077310000|2021-08-16 01:28:30|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|2
1629077320000|2021-08-16 01:28:40|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|5
1629077340000|2021-08-16 01:29:00|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|4
1629077350000|2021-08-16 01:29:10|1374|1372.8|1373.8|1372.6|1374|1372.8|1373.8|1372.6|26
1629077360000|2021-08-16 01:29:20|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|1
1629077370000|2021-08-16 01:29:30|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|1
1629077400000|2021-08-16 01:30:00|||||||||2
1629077420000|2021-08-16 01:30:20|1374.3|1373.1|1374.5|1373.3|1374.7|1373.5|1374.3|1373.1|11
1629077430000|2021-08-16 01:30:30|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.2|1373|4
1629077440000|2021-08-16 01:30:40|1374.3|1373.1|1374|1372.8|1374.3|1373.1|1374|1372.8|12
1629077450000|2021-08-16 01:30:50|1374.4|1373.2|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|37
1629077460000|2021-08-16 01:31:00|1374.7|1373.5|1375|1373.8|1375|1373.8|1374.7|1373.5|12
1629077470000|2021-08-16 01:31:10|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|4
1629077490000|2021-08-16 01:31:30|1375.1|1373.9|1375.2|1374|1375.2|1374|1375|1373.8|6
1629077500000|2021-08-16 01:31:40|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1629077510000|2021-08-16 01:31:50|1374.9|1373.7|1374.9|1373.7|1375|1373.8|1374.9|1373.7|10
1629077520000|2021-08-16 01:32:00|||||||||11
1629077530000|2021-08-16 01:32:10|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.5|1373.3|13
1629077540000|2021-08-16 01:32:20|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|5
1629077550000|2021-08-16 01:32:30|||||||||1
1629077580000|2021-08-16 01:33:00|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.8|1373.6|8
1629077600000|2021-08-16 01:33:20|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|3
1629077610000|2021-08-16 01:33:30|1375.2|1374|1375.4|1374.2|1375.4|1374.2|1375.2|1374|2
1629077620000|2021-08-16 01:33:40|1375.2|1374|1375|1373.8|1375.2|1374|1375|1373.8|7
1629077630000|2021-08-16 01:33:50|||||||||48
1629077640000|2021-08-16 01:34:00|||||||||6
1629077650000|2021-08-16 01:34:10|||||||||4
1629077660000|2021-08-16 01:34:20|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.7|1373.5|51
1629077670000|2021-08-16 01:34:30|||||||||3
1629077690000|2021-08-16 01:34:50|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|3
1629077700000|2021-08-16 01:35:00|1375.4|1374.2|1375.3|1374.1|1375.5|1374.3|1375.3|1374.1|2
1629077710000|2021-08-16 01:35:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1629077720000|2021-08-16 01:35:20|1375.1|1373.9|1375.1|1373.9|1375.2|1374|1375|1373.8|6
1629077730000|2021-08-16 01:35:30|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629077740000|2021-08-16 01:35:40|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|60
1629077750000|2021-08-16 01:35:50|1375.2|1374|1375.5|1374.3|1375.5|1374.3|1375.2|1374|9
1629077760000|2021-08-16 01:36:00|1375.2|1374|1375.2|1374|1375.2|1374|1375.1|1373.9|22
1629077770000|2021-08-16 01:36:10|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|5
1629077800000|2021-08-16 01:36:40|1375.4|1374.2|1374.9|1373.7|1375.4|1374.2|1374.9|1373.7|26
1629077810000|2021-08-16 01:36:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1629077820000|2021-08-16 01:37:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1629077830000|2021-08-16 01:37:10|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.6|1373.4|3
1629077840000|2021-08-16 01:37:20|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.2|1373|9
1629077850000|2021-08-16 01:37:30|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|0
1629077860000|2021-08-16 01:37:40|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|1
1629077870000|2021-08-16 01:37:50|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|0
1629077880000|2021-08-16 01:38:00|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|0
1629077900000|2021-08-16 01:38:20|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|2
1629077930000|2021-08-16 01:38:50|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|0
1629077940000|2021-08-16 01:39:00|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|0
1629077960000|2021-08-16 01:39:20|1374.3|1373.1|1374.5|1373.3|1374.5|1373.3|1374.3|1373.1|3
1629077970000|2021-08-16 01:39:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1629077980000|2021-08-16 01:39:40|1374.8|1373.6|1375|1373.8|1375|1373.8|1374.8|1373.6|8
1629077990000|2021-08-16 01:39:50|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|2
1629078000000|2021-08-16 01:40:00|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1
1629078020000|2021-08-16 01:40:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|1
1629078050000|2021-08-16 01:40:50|||||||||1
1629078070000|2021-08-16 01:41:10|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|2
1629078080000|2021-08-16 01:41:20|1375.1|1373.9|1375.4|1374.2|1375.4|1374.2|1375.1|1373.9|13
1629078090000|2021-08-16 01:41:30|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|3
1629078110000|2021-08-16 01:41:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|1
1629078120000|2021-08-16 01:42:00|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|68
1629078130000|2021-08-16 01:42:10|1375.7|1374.5|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|3
1629078150000|2021-08-16 01:42:30|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|1
1629078160000|2021-08-16 01:42:40|1375.7|1374.5|1376.3|1375.1|1376.4|1375.2|1375.7|1374.5|18
1629078170000|2021-08-16 01:42:50|1376.2|1375|1376.7|1375.5|1376.7|1375.5|1376.2|1375|21
1629078180000|2021-08-16 01:43:00|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|6
1629078190000|2021-08-16 01:43:10|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|2
1629078200000|2021-08-16 01:43:20|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|1
1629078210000|2021-08-16 01:43:30|||||||||2
1629078240000|2021-08-16 01:44:00|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|5
1629078250000|2021-08-16 01:44:10|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1629078260000|2021-08-16 01:44:20|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.3|1375.1|31
1629078280000|2021-08-16 01:44:40|1376.3|1375.1|1376.2|1375|1376.4|1375.2|1376.2|1375|8
1629078300000|2021-08-16 01:45:00|1376|1374.8|1376.2|1375|1376.2|1375|1376|1374.8|30
1629078320000|2021-08-16 01:45:20|1376.3|1375.1|1376.3|1375.1|1376.4|1375.2|1376.3|1375.1|3
1629078330000|2021-08-16 01:45:30|1376.4|1375.2|1376.6|1375.4|1376.6|1375.4|1376.4|1375.2|15
1629078340000|2021-08-16 01:45:40|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.3|1375.1|11
1629078350000|2021-08-16 01:45:50|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|2
1629078360000|2021-08-16 01:46:00|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|26
1629078380000|2021-08-16 01:46:20|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1629078390000|2021-08-16 01:46:30|1376.2|1375|1376.1|1374.9|1376.2|1375|1376.1|1374.9|5
1629078400000|2021-08-16 01:46:40|1376.2|1375|1376.2|1375|1376.2|1375|1376.1|1374.9|5
1629078410000|2021-08-16 01:46:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|11
1629078420000|2021-08-16 01:47:00|1376.2|1375|1376.1|1374.9|1376.2|1375|1376.1|1374.9|5
1629078430000|2021-08-16 01:47:10|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1
1629078440000|2021-08-16 01:47:20|1376.2|1375|1376.1|1374.9|1376.2|1375|1376.1|1374.9|0
1629078450000|2021-08-16 01:47:30|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|4
1629078460000|2021-08-16 01:47:40|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1629078480000|2021-08-16 01:48:00|1376.1|1374.9|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|9
1629078490000|2021-08-16 01:48:10|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|2
1629078500000|2021-08-16 01:48:20|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|3
1629078520000|2021-08-16 01:48:40|||||||||5
1629078530000|2021-08-16 01:48:50|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|1
1629078540000|2021-08-16 01:49:00|||||||||4
1629078550000|2021-08-16 01:49:10|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1629078560000|2021-08-16 01:49:20|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|0
1629078580000|2021-08-16 01:49:40|||||||||1
1629078590000|2021-08-16 01:49:50|1375.8|1374.6|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|10
1629078600000|2021-08-16 01:50:00|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|6
1629078610000|2021-08-16 01:50:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|3
1629078620000|2021-08-16 01:50:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1
1629078640000|2021-08-16 01:50:40|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|6
1629078670000|2021-08-16 01:51:10|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629078680000|2021-08-16 01:51:20|1375.3|1374.1|1375.1|1373.9|1375.4|1374.2|1375.1|1373.9|3
1629078690000|2021-08-16 01:51:30|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.1|1373.9|1
1629078700000|2021-08-16 01:51:40|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375|1373.8|2
1629078730000|2021-08-16 01:52:10|||||||||1
1629078750000|2021-08-16 01:52:30|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|1
1629078780000|2021-08-16 01:53:00|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1
1629078790000|2021-08-16 01:53:10|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|6
1629078810000|2021-08-16 01:53:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|13
1629078820000|2021-08-16 01:53:40|||||||||8
1629078830000|2021-08-16 01:53:50|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|13
1629078840000|2021-08-16 01:54:00|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|1
1629078860000|2021-08-16 01:54:20|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375|1373.8|5
1629078870000|2021-08-16 01:54:30|||||||||5
1629078880000|2021-08-16 01:54:40|1374.9|1373.7|1374.9|1373.7|1375|1373.8|1374.9|1373.7|0
1629078890000|2021-08-16 01:54:50|||||||||2
1629078900000|2021-08-16 01:55:00|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|6
1629078910000|2021-08-16 01:55:10|1374.8|1373.6|1374.6|1373.4|1374.9|1373.7|1374.6|1373.4|7
1629078920000|2021-08-16 01:55:20|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|0
1629078930000|2021-08-16 01:55:30|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|2
1629078940000|2021-08-16 01:55:40|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1
1629078950000|2021-08-16 01:55:50|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|1
1629078960000|2021-08-16 01:56:00|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.5|1373.3|2
1629078970000|2021-08-16 01:56:10|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|0
1629078980000|2021-08-16 01:56:20|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1629078990000|2021-08-16 01:56:30|1374.8|1373.6|1374.6|1373.4|1374.9|1373.7|1374.6|1373.4|2
1629079010000|2021-08-16 01:56:50|1374.7|1373.5|1374.2|1373|1374.8|1373.6|1374.2|1373|11
1629079020000|2021-08-16 01:57:00|1374|1372.8|1374.2|1373|1374.2|1373|1374|1372.8|5
1629079030000|2021-08-16 01:57:10|1374|1372.8|1373.5|1372.3|1374|1372.8|1373.5|1372.3|1
1629079040000|2021-08-16 01:57:20|1373.2|1372|1373.5|1372.3|1373.5|1372.3|1373.2|1372|2
1629079070000|2021-08-16 01:57:50|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|3
1629079080000|2021-08-16 01:58:00|||||||||1
1629079110000|2021-08-16 01:58:30|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|2
1629079120000|2021-08-16 01:58:40|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|0
1629079140000|2021-08-16 01:59:00|1373.7|1372.5|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|2
1629079150000|2021-08-16 01:59:10|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|3
1629079160000|2021-08-16 01:59:20|1373.7|1372.5|1373.8|1372.6|1373.9|1372.7|1373.7|1372.5|1
1629079170000|2021-08-16 01:59:30|1373.7|1372.5|1374.1|1372.9|1374.1|1372.9|1373.7|1372.5|1
1629079190000|2021-08-16 01:59:50|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1374|1372.8|5
1629079200000|2021-08-16 02:00:00|1374|1372.8|1373.7|1372.5|1374|1372.8|1373.7|1372.5|4
1629079220000|2021-08-16 02:00:20|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1
1629079230000|2021-08-16 02:00:30|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1629079240000|2021-08-16 02:00:40|1373.8|1372.6|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|2
1629079250000|2021-08-16 02:00:50|1373.9|1372.7|1373.8|1372.6|1373.9|1372.7|1373.8|1372.6|2
1629079260000|2021-08-16 02:01:00|1373.9|1372.7|1374.2|1373|1374.2|1373|1373.9|1372.7|7
1629079270000|2021-08-16 02:01:10|1374.1|1372.9|1373.8|1372.6|1374.1|1372.9|1373.8|1372.6|10
1629079280000|2021-08-16 02:01:20|||||||||1
1629079300000|2021-08-16 02:01:40|1373.9|1372.7|1373.8|1372.6|1374.2|1373|1373.7|1372.5|49
1629079320000|2021-08-16 02:02:00|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1373.7|1372.5|5
1629079340000|2021-08-16 02:02:20|1374.2|1373|1374.3|1373.1|1374.4|1373.2|1374.2|1373|4
1629079350000|2021-08-16 02:02:30|1374.4|1373.2|1374.3|1373.1|1374.5|1373.3|1374.2|1373|0
1629079360000|2021-08-16 02:02:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1629079370000|2021-08-16 02:02:50|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|1
1629079380000|2021-08-16 02:03:00|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|3
1629079390000|2021-08-16 02:03:10|1374.8|1373.6|1375|1373.8|1375|1373.8|1374.8|1373.6|8
1629079400000|2021-08-16 02:03:20|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1
1629079410000|2021-08-16 02:03:30|1375|1373.8|1375|1373.8|1375.1|1373.9|1375|1373.8|2
1629079430000|2021-08-16 02:03:50|1374.9|1373.7|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|1
1629079440000|2021-08-16 02:04:00|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|0
1629079450000|2021-08-16 02:04:10|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|1
1629079460000|2021-08-16 02:04:20|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|3
1629079470000|2021-08-16 02:04:30|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|3
1629079490000|2021-08-16 02:04:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|2
1629079500000|2021-08-16 02:05:00|||||||||13
1629079540000|2021-08-16 02:05:40|||||||||1
1629079550000|2021-08-16 02:05:50|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|2
1629079560000|2021-08-16 02:06:00|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|1
1629079570000|2021-08-16 02:06:10|||||||||13
1629079580000|2021-08-16 02:06:20|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|4
1629079590000|2021-08-16 02:06:30|1374.5|1373.3|1374.2|1373|1374.5|1373.3|1374.2|1373|22
1629079620000|2021-08-16 02:07:00|1374.4|1373.2|1374.3|1373.1|1374.4|1373.2|1374.3|1373.1|5
1629079640000|2021-08-16 02:07:20|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|0
1629079660000|2021-08-16 02:07:40|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|0
1629079670000|2021-08-16 02:07:50|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.3|1373.1|2
1629079710000|2021-08-16 02:08:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|5
1629079720000|2021-08-16 02:08:40|1374.5|1373.3|1374.6|1373.4|1374.7|1373.5|1374.5|1373.3|2
1629079730000|2021-08-16 02:08:50|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|0
1629079760000|2021-08-16 02:09:20|||||||||5
1629079770000|2021-08-16 02:09:30|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629079790000|2021-08-16 02:09:50|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|4
1629079810000|2021-08-16 02:10:10|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|1
1629079820000|2021-08-16 02:10:20|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1
1629079830000|2021-08-16 02:10:30|1374.4|1373.2|1374.3|1373.1|1374.4|1373.2|1374.3|1373.1|0
1629079840000|2021-08-16 02:10:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|1
1629079850000|2021-08-16 02:10:50|||||||||2
1629079860000|2021-08-16 02:11:00|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|3
1629079880000|2021-08-16 02:11:20|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1629079890000|2021-08-16 02:11:30|1374.4|1373.2|1374.3|1373.1|1374.4|1373.2|1374.3|1373.1|29
1629079900000|2021-08-16 02:11:40|1374.4|1373.2|1374.2|1373|1374.4|1373.2|1374.2|1373|0
1629079910000|2021-08-16 02:11:50|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374|1372.8|3
1629079920000|2021-08-16 02:12:00|1374|1372.8|1373.7|1372.5|1374.1|1372.9|1373.7|1372.5|4
1629079970000|2021-08-16 02:12:50|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|3
1629079980000|2021-08-16 02:13:00|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|0
1629079990000|2021-08-16 02:13:10|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|2
1629080010000|2021-08-16 02:13:30|||||||||1
1629080020000|2021-08-16 02:13:40|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1
1629080030000|2021-08-16 02:13:50|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|0
1629080040000|2021-08-16 02:14:00|||||||||1
1629080070000|2021-08-16 02:14:30|||||||||1
1629080090000|2021-08-16 02:14:50|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1
1629080100000|2021-08-16 02:15:00|1373.8|1372.6|1374.1|1372.9|1374.1|1372.9|1373.8|1372.6|6
1629080110000|2021-08-16 02:15:10|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1374|1372.8|2
1629080130000|2021-08-16 02:15:30|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|1
1629080160000|2021-08-16 02:16:00|||||||||2
1629080180000|2021-08-16 02:16:20|||||||||1
1629080200000|2021-08-16 02:16:40|1373.9|1372.7|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|1
1629080230000|2021-08-16 02:17:10|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|8
1629080260000|2021-08-16 02:17:40|||||||||2
1629080270000|2021-08-16 02:17:50|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|6
1629080280000|2021-08-16 02:18:00|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|1
1629080300000|2021-08-16 02:18:20|1373.5|1372.3|1373.2|1372|1373.5|1372.3|1373.2|1372|1
1629080310000|2021-08-16 02:18:30|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|4
1629080320000|2021-08-16 02:18:40|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|42
1629080340000|2021-08-16 02:19:00|1373.3|1372.1|1373.2|1372|1373.3|1372.1|1373.2|1372|0
1629080360000|2021-08-16 02:19:20|1373.4|1372.2|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|7
1629080380000|2021-08-16 02:19:40|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|1
1629080400000|2021-08-16 02:20:00|||||||||1
1629080410000|2021-08-16 02:20:10|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|1
1629080430000|2021-08-16 02:20:30|||||||||1
1629080450000|2021-08-16 02:20:50|||||||||15
1629080480000|2021-08-16 02:21:20|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|1
1629080490000|2021-08-16 02:21:30|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|1
1629080500000|2021-08-16 02:21:40|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|1
1629080520000|2021-08-16 02:22:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|6
1629080530000|2021-08-16 02:22:10|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|2
1629080540000|2021-08-16 02:22:20|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1
1629080550000|2021-08-16 02:22:30|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|0
1629080560000|2021-08-16 02:22:40|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|1
1629080580000|2021-08-16 02:23:00|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|0
1629080610000|2021-08-16 02:23:30|1373.5|1372.3|1373.7|1372.5|1373.9|1372.7|1373.5|1372.3|1
1629080620000|2021-08-16 02:23:40|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|2
1629080630000|2021-08-16 02:23:50|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|0
1629080640000|2021-08-16 02:24:00|1373.9|1372.7|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|1
1629080680000|2021-08-16 02:24:40|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|10
1629080690000|2021-08-16 02:24:50|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|2
1629080710000|2021-08-16 02:25:10|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|20
1629080750000|2021-08-16 02:25:50|||||||||2
1629080780000|2021-08-16 02:26:20|||||||||1
1629080870000|2021-08-16 02:27:50|||||||||1
1629080880000|2021-08-16 02:28:00|||||||||1
1629080950000|2021-08-16 02:29:10|||||||||1
1629080970000|2021-08-16 02:29:30|||||||||1
1629081000000|2021-08-16 02:30:00|1373.4|1372.2|1373.2|1372|1373.4|1372.2|1373.2|1372|2
1629081010000|2021-08-16 02:30:10|||||||||1
1629081030000|2021-08-16 02:30:30|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|8
1629081040000|2021-08-16 02:30:40|1373.4|1372.2|1373.2|1372|1373.4|1372.2|1373.2|1372|0
1629081060000|2021-08-16 02:31:00|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1629081070000|2021-08-16 02:31:10|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1
1629081080000|2021-08-16 02:31:20|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|6
1629081090000|2021-08-16 02:31:30|||||||||4
1629081110000|2021-08-16 02:31:50|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|0
1629081120000|2021-08-16 02:32:00|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|2
1629081130000|2021-08-16 02:32:10|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1629081150000|2021-08-16 02:32:30|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1
1629081160000|2021-08-16 02:32:40|1373.5|1372.3|1373.7|1372.5|1373.7|1372.5|1373.5|1372.3|2
1629081170000|2021-08-16 02:32:50|1373.8|1372.6|1374.7|1373.5|1374.7|1373.5|1373.8|1372.6|42
1629081180000|2021-08-16 02:33:00|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1374.4|1373.2|3
1629081190000|2021-08-16 02:33:10|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1629081220000|2021-08-16 02:33:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|2
1629081230000|2021-08-16 02:33:50|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1629081240000|2021-08-16 02:34:00|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|3
1629081250000|2021-08-16 02:34:10|1374.5|1373.3|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|0
1629081260000|2021-08-16 02:34:20|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|0
1629081280000|2021-08-16 02:34:40|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|1
1629081290000|2021-08-16 02:34:50|1374.6|1373.4|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|1
1629081300000|2021-08-16 02:35:00|||||||||1
1629081360000|2021-08-16 02:36:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|3
1629081370000|2021-08-16 02:36:10|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|2
1629081410000|2021-08-16 02:36:50|1374.9|1373.7|1375|1373.8|1375.1|1373.9|1374.9|1373.7|17
1629081420000|2021-08-16 02:37:00|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|7
1629081470000|2021-08-16 02:37:50|1375.4|1374.2|1375.6|1374.4|1375.6|1374.4|1375.4|1374.2|5
1629081510000|2021-08-16 02:38:30|1375.5|1374.3|1375.2|1374|1375.5|1374.3|1375.2|1374|1
1629081520000|2021-08-16 02:38:40|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|2
1629081530000|2021-08-16 02:38:50|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|16
1629081540000|2021-08-16 02:39:00|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|0
1629081560000|2021-08-16 02:39:20|1375.1|1373.9|1375.5|1374.3|1375.5|1374.3|1375.1|1373.9|8
1629081570000|2021-08-16 02:39:30|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|18
1629081600000|2021-08-16 02:40:00|1375.6|1374.4|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|3
1629081640000|2021-08-16 02:40:40|||||||||1
1629081650000|2021-08-16 02:40:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|4
1629081660000|2021-08-16 02:41:00|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|1
1629081680000|2021-08-16 02:41:20|||||||||4
1629081710000|2021-08-16 02:41:50|1375.6|1374.4|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|8
1629081720000|2021-08-16 02:42:00|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|0
1629081750000|2021-08-16 02:42:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|5
1629081760000|2021-08-16 02:42:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|30
1629081780000|2021-08-16 02:43:00|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|2
1629081800000|2021-08-16 02:43:20|1375.5|1374.3|1375.2|1374|1375.5|1374.3|1375.2|1374|37
1629081810000|2021-08-16 02:43:30|||||||||1
1629081820000|2021-08-16 02:43:40|||||||||1
1629081830000|2021-08-16 02:43:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|16
1629081840000|2021-08-16 02:44:00|1374.9|1373.7|1374.6|1373.4|1374.9|1373.7|1374.5|1373.3|11
1629081850000|2021-08-16 02:44:10|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|3
1629081860000|2021-08-16 02:44:20|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|1
1629081880000|2021-08-16 02:44:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1629081890000|2021-08-16 02:44:50|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|1
1629081910000|2021-08-16 02:45:10|||||||||1
1629081920000|2021-08-16 02:45:20|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|1
1629081940000|2021-08-16 02:45:40|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|4
1629081960000|2021-08-16 02:46:00|1374.7|1373.5|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|2
1629082020000|2021-08-16 02:47:00|||||||||1
1629082030000|2021-08-16 02:47:10|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|0
1629082050000|2021-08-16 02:47:30|||||||||1
1629082070000|2021-08-16 02:47:50|1374.6|1373.4|1374.7|1373.5|1374.8|1373.6|1374.6|1373.4|3
1629082080000|2021-08-16 02:48:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1629082100000|2021-08-16 02:48:20|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|0
1629082110000|2021-08-16 02:48:30|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629082160000|2021-08-16 02:49:20|||||||||1
1629082170000|2021-08-16 02:49:30|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1629082190000|2021-08-16 02:49:50|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1629082200000|2021-08-16 02:50:00|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629082210000|2021-08-16 02:50:10|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|4
1629082260000|2021-08-16 02:51:00|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|3
1629082280000|2021-08-16 02:51:20|||||||||1
1629082290000|2021-08-16 02:51:30|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|1
1629082320000|2021-08-16 02:52:00|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|0
1629082330000|2021-08-16 02:52:10|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|1
1629082340000|2021-08-16 02:52:20|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|0
1629082360000|2021-08-16 02:52:40|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|1
1629082380000|2021-08-16 02:53:00|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|7
1629082390000|2021-08-16 02:53:10|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|3
1629082400000|2021-08-16 02:53:20|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1629082420000|2021-08-16 02:53:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|2
1629082430000|2021-08-16 02:53:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629082460000|2021-08-16 02:54:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.1|1373.9|2
1629082470000|2021-08-16 02:54:30|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|0
1629082480000|2021-08-16 02:54:40|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629082490000|2021-08-16 02:54:50|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1
1629082500000|2021-08-16 02:55:00|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|1
1629082510000|2021-08-16 02:55:10|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|0
1629082560000|2021-08-16 02:56:00|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|3
1629082570000|2021-08-16 02:56:10|1374.9|1373.7|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|2
1629082580000|2021-08-16 02:56:20|1374.6|1373.4|1374.9|1373.7|1374.9|1373.7|1374.6|1373.4|1
1629082590000|2021-08-16 02:56:30|1374.8|1373.6|1374.5|1373.3|1374.8|1373.6|1374.5|1373.3|0
1629082610000|2021-08-16 02:56:50|1375.2|1374|1375.4|1374.2|1375.4|1374.2|1375.2|1374|7
1629082620000|2021-08-16 02:57:00|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|2
1629082660000|2021-08-16 02:57:40|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1629082670000|2021-08-16 02:57:50|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|4
1629082680000|2021-08-16 02:58:00|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|2
1629082690000|2021-08-16 02:58:10|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1629082710000|2021-08-16 02:58:30|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|0
1629082720000|2021-08-16 02:58:40|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|1
1629082730000|2021-08-16 02:58:50|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|0
1629082770000|2021-08-16 02:59:30|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1629082790000|2021-08-16 02:59:50|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|7
1629082800000|2021-08-16 03:00:00|||||||||1
1629082820000|2021-08-16 03:00:20|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1629082850000|2021-08-16 03:00:50|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|5
1629082860000|2021-08-16 03:01:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629082880000|2021-08-16 03:01:20|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|5
1629082890000|2021-08-16 03:01:30|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1
1629082900000|2021-08-16 03:01:40|||||||||1
1629082920000|2021-08-16 03:02:00|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|28
1629082930000|2021-08-16 03:02:10|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629082970000|2021-08-16 03:02:50|||||||||1
1629082980000|2021-08-16 03:03:00|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|3
1629083020000|2021-08-16 03:03:40|1374.7|1373.5|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|11
1629083030000|2021-08-16 03:03:50|1374.8|1373.6|1374.7|1373.5|1375.2|1374|1374.7|1373.5|230
1629083040000|2021-08-16 03:04:00|||||||||3
1629083050000|2021-08-16 03:04:10|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|12
1629083060000|2021-08-16 03:04:20|1374.8|1373.6|1375|1373.8|1375|1373.8|1374.8|1373.6|95
1629083070000|2021-08-16 03:04:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|6
1629083080000|2021-08-16 03:04:40|||||||||1
1629083130000|2021-08-16 03:05:30|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629083140000|2021-08-16 03:05:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1629083160000|2021-08-16 03:06:00|||||||||3
1629083180000|2021-08-16 03:06:20|||||||||1
1629083230000|2021-08-16 03:07:10|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|1
1629083240000|2021-08-16 03:07:20|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|1
1629083250000|2021-08-16 03:07:30|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|1
1629083260000|2021-08-16 03:07:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1629083270000|2021-08-16 03:07:50|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|0
1629083280000|2021-08-16 03:08:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|4
1629083290000|2021-08-16 03:08:10|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|0
1629083380000|2021-08-16 03:09:40|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629083390000|2021-08-16 03:09:50|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1629083400000|2021-08-16 03:10:00|||||||||1
1629083410000|2021-08-16 03:10:10|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|1
1629083420000|2021-08-16 03:10:20|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|1
1629083430000|2021-08-16 03:10:30|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1629083440000|2021-08-16 03:10:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1629083470000|2021-08-16 03:11:10|||||||||1
1629083480000|2021-08-16 03:11:20|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629083490000|2021-08-16 03:11:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1629083500000|2021-08-16 03:11:40|||||||||4
1629083520000|2021-08-16 03:12:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1629083530000|2021-08-16 03:12:10|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|1
1629083540000|2021-08-16 03:12:20|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|0
1629083560000|2021-08-16 03:12:40|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|0
1629083570000|2021-08-16 03:12:50|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|0
1629083580000|2021-08-16 03:13:00|||||||||1
1629083610000|2021-08-16 03:13:30|||||||||2
1629083620000|2021-08-16 03:13:40|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|0
1629083650000|2021-08-16 03:14:10|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1629083670000|2021-08-16 03:14:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|2
1629083680000|2021-08-16 03:14:40|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|0
1629083690000|2021-08-16 03:14:50|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|0
1629083700000|2021-08-16 03:15:00|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|5
1629083730000|2021-08-16 03:15:30|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1629083780000|2021-08-16 03:16:20|||||||||1
1629083820000|2021-08-16 03:17:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|2
1629083860000|2021-08-16 03:17:40|1374.8|1373.6|1375.2|1374|1375.2|1374|1374.8|1373.6|7
1629083880000|2021-08-16 03:18:00|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|7
1629083900000|2021-08-16 03:18:20|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|7
1629083910000|2021-08-16 03:18:30|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|198
1629083920000|2021-08-16 03:18:40|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|8
1629083940000|2021-08-16 03:19:00|1375.1|1373.9|1375.1|1373.9|1375.2|1374|1375.1|1373.9|6
1629083950000|2021-08-16 03:19:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1629084010000|2021-08-16 03:20:10|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|4
1629084020000|2021-08-16 03:20:20|1375|1373.8|1375.1|1373.9|1375.2|1374|1375|1373.8|0
1629084030000|2021-08-16 03:20:30|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1629084050000|2021-08-16 03:20:50|||||||||1
1629084100000|2021-08-16 03:21:40|||||||||3
1629084110000|2021-08-16 03:21:50|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|2
1629084160000|2021-08-16 03:22:40|1375.3|1374.1|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|2
1629084170000|2021-08-16 03:22:50|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1629084180000|2021-08-16 03:23:00|||||||||6
1629084210000|2021-08-16 03:23:30|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|2
1629084220000|2021-08-16 03:23:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|1
1629084240000|2021-08-16 03:24:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|3
1629084250000|2021-08-16 03:24:10|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|0
1629084260000|2021-08-16 03:24:20|1376|1374.8|1376.2|1375|1376.2|1375|1376|1374.8|37
1629084270000|2021-08-16 03:24:30|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|3
1629084300000|2021-08-16 03:25:00|1376.2|1375|1376|1374.8|1376.4|1375.2|1376|1374.8|155
1629084310000|2021-08-16 03:25:10|1375.9|1374.7|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|214
1629084330000|2021-08-16 03:25:30|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|3
1629084340000|2021-08-16 03:25:40|1376|1374.8|1376|1374.8|1376.1|1374.9|1376|1374.8|10
1629084400000|2021-08-16 03:26:40|1376.2|1375|1376|1374.8|1376.2|1375|1376|1374.8|1
1629084430000|2021-08-16 03:27:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1629084440000|2021-08-16 03:27:20|1375.8|1374.6|1376.1|1374.9|1376.1|1374.9|1375.7|1374.5|12
1629084450000|2021-08-16 03:27:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629084470000|2021-08-16 03:27:50|1376.2|1375|1376.1|1374.9|1376.2|1375|1376.1|1374.9|13
1629084480000|2021-08-16 03:28:00|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|9
1629084490000|2021-08-16 03:28:10|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|0
1629084500000|2021-08-16 03:28:20|1376.2|1375|1376.5|1375.3|1376.5|1375.3|1376.2|1375|12
1629084510000|2021-08-16 03:28:30|1376.3|1375.1|1376.3|1375.1|1376.4|1375.2|1376.3|1375.1|10
1629084520000|2021-08-16 03:28:40|1376.4|1375.2|1376.3|1375.1|1376.4|1375.2|1376.3|1375.1|1
1629084530000|2021-08-16 03:28:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1629084610000|2021-08-16 03:30:10|||||||||1
1629084620000|2021-08-16 03:30:20|1376.1|1374.9|1376.2|1375|1376.3|1375.1|1376|1374.8|6
1629084630000|2021-08-16 03:30:30|1376.1|1374.9|1376.2|1375|1376.2|1375|1376|1374.8|2
1629084640000|2021-08-16 03:30:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|3
1629084650000|2021-08-16 03:30:50|1376.3|1375.1|1376.2|1375|1376.4|1375.2|1376.2|1375|2
1629084660000|2021-08-16 03:31:00|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|3
1629084670000|2021-08-16 03:31:10|1376.2|1375|1376.2|1375|1376.2|1375|1376.1|1374.9|0
1629084680000|2021-08-16 03:31:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|2
1629084690000|2021-08-16 03:31:30|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|0
1629084700000|2021-08-16 03:31:40|1375.7|1374.5|1376|1374.8|1376|1374.8|1375.7|1374.5|15
1629084720000|2021-08-16 03:32:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629084730000|2021-08-16 03:32:10|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629084750000|2021-08-16 03:32:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629084790000|2021-08-16 03:33:10|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|6
1629084800000|2021-08-16 03:33:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|3
1629084820000|2021-08-16 03:33:40|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|1
1629084850000|2021-08-16 03:34:10|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|2
1629084860000|2021-08-16 03:34:20|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|6
1629084870000|2021-08-16 03:34:30|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|205
1629084880000|2021-08-16 03:34:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|83
1629084890000|2021-08-16 03:34:50|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|11
1629084900000|2021-08-16 03:35:00|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|2
1629084940000|2021-08-16 03:35:40|1376.2|1375|1376.1|1374.9|1376.2|1375|1376.1|1374.9|0
1629084960000|2021-08-16 03:36:00|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1629084970000|2021-08-16 03:36:10|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376|1374.8|7
1629085000000|2021-08-16 03:36:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629085070000|2021-08-16 03:37:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|3
1629085080000|2021-08-16 03:38:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629085110000|2021-08-16 03:38:30|||||||||1
1629085120000|2021-08-16 03:38:40|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|3
1629085140000|2021-08-16 03:39:00|||||||||2
1629085190000|2021-08-16 03:39:50|||||||||1
1629085260000|2021-08-16 03:41:00|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|9
1629085270000|2021-08-16 03:41:10|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|1
1629085280000|2021-08-16 03:41:20|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629085290000|2021-08-16 03:41:30|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|0
1629085300000|2021-08-16 03:41:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629085310000|2021-08-16 03:41:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|6
1629085320000|2021-08-16 03:42:00|1376|1374.8|1376.3|1375.1|1376.4|1375.2|1376|1374.8|16
1629085330000|2021-08-16 03:42:10|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|0
1629085360000|2021-08-16 03:42:40|1376.4|1375.2|1376.2|1375|1376.4|1375.2|1376.2|1375|1
1629085390000|2021-08-16 03:43:10|||||||||5
1629085400000|2021-08-16 03:43:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1629085420000|2021-08-16 03:43:40|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376.1|1374.9|5
1629085430000|2021-08-16 03:43:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1629085440000|2021-08-16 03:44:00|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376.1|1374.9|2
1629085450000|2021-08-16 03:44:10|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629085470000|2021-08-16 03:44:30|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376.1|1374.9|5
1629085480000|2021-08-16 03:44:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629085500000|2021-08-16 03:45:00|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1629085550000|2021-08-16 03:45:50|1376.2|1375|1376|1374.8|1376.2|1375|1376|1374.8|2
1629085560000|2021-08-16 03:46:00|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376.1|1374.9|1
1629085580000|2021-08-16 03:46:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629085760000|2021-08-16 03:49:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1629085790000|2021-08-16 03:49:50|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629085820000|2021-08-16 03:50:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629085860000|2021-08-16 03:51:00|1375.8|1374.6|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|0
1629085880000|2021-08-16 03:51:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|0
1629085890000|2021-08-16 03:51:30|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629085930000|2021-08-16 03:52:10|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|1
1629085970000|2021-08-16 03:52:50|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|1
1629086030000|2021-08-16 03:53:50|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1
1629086080000|2021-08-16 03:54:40|||||||||1
1629086250000|2021-08-16 03:57:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|9
1629086320000|2021-08-16 03:58:40|||||||||3
1629086330000|2021-08-16 03:58:50|||||||||1
1629086350000|2021-08-16 03:59:10|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|5
1629086360000|2021-08-16 03:59:20|1375.3|1374.1|1375.4|1374.2|1375.6|1374.4|1375.3|1374.1|5
1629086430000|2021-08-16 04:00:30|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|0
1629086460000|2021-08-16 04:01:00|1375.5|1374.3|1375.3|1374.1|1375.5|1374.3|1375.2|1374|2
1629086470000|2021-08-16 04:01:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1629086530000|2021-08-16 04:02:10|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|2
1629086550000|2021-08-16 04:02:30|||||||||1
1629086560000|2021-08-16 04:02:40|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|3
1629086610000|2021-08-16 04:03:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1629086620000|2021-08-16 04:03:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629086630000|2021-08-16 04:03:50|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.2|1374|1
1629086680000|2021-08-16 04:04:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629086860000|2021-08-16 04:07:40|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1629086870000|2021-08-16 04:07:50|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629086880000|2021-08-16 04:08:00|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|0
1629086910000|2021-08-16 04:08:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1629086990000|2021-08-16 04:09:50|||||||||1
1629087000000|2021-08-16 04:10:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629087010000|2021-08-16 04:10:10|1375.4|1374.2|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|0
1629087060000|2021-08-16 04:11:00|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|0
1629087120000|2021-08-16 04:12:00|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|2
1629087170000|2021-08-16 04:12:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629087200000|2021-08-16 04:13:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|4
1629087210000|2021-08-16 04:13:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|3
1629087230000|2021-08-16 04:13:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1
1629087400000|2021-08-16 04:16:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|2
1629087420000|2021-08-16 04:17:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|2
1629087440000|2021-08-16 04:17:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629087560000|2021-08-16 04:19:20|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|35
1629087570000|2021-08-16 04:19:30|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1629087620000|2021-08-16 04:20:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629087890000|2021-08-16 04:24:50|||||||||1
1629087930000|2021-08-16 04:25:30|||||||||1
1629087970000|2021-08-16 04:26:10|||||||||1
1629087980000|2021-08-16 04:26:20|1375.7|1374.5|1375.8|1374.6|1375.9|1374.7|1375.7|1374.5|4
1629087990000|2021-08-16 04:26:30|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629088000000|2021-08-16 04:26:40|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|2
1629088080000|2021-08-16 04:28:00|||||||||1
1629088090000|2021-08-16 04:28:10|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|2
1629088140000|2021-08-16 04:29:00|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629088150000|2021-08-16 04:29:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|1
1629088180000|2021-08-16 04:29:40|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629088190000|2021-08-16 04:29:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1629088210000|2021-08-16 04:30:10|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1
1629088220000|2021-08-16 04:30:20|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|0
1629088240000|2021-08-16 04:30:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629088260000|2021-08-16 04:31:00|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629088270000|2021-08-16 04:31:10|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|0
1629088290000|2021-08-16 04:31:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629088380000|2021-08-16 04:33:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629088390000|2021-08-16 04:33:10|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629088400000|2021-08-16 04:33:20|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629088520000|2021-08-16 04:35:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|3
1629088530000|2021-08-16 04:35:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629088550000|2021-08-16 04:35:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629088580000|2021-08-16 04:36:20|1375.5|1374.3|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|0
1629088620000|2021-08-16 04:37:00|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|3
1629088660000|2021-08-16 04:37:40|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629088680000|2021-08-16 04:38:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629088700000|2021-08-16 04:38:20|1375.6|1374.4|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|0
1629088720000|2021-08-16 04:38:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629088740000|2021-08-16 04:39:00|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1
1629088790000|2021-08-16 04:39:50|||||||||1
1629088820000|2021-08-16 04:40:20|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|1
1629088910000|2021-08-16 04:41:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1629088950000|2021-08-16 04:42:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629088960000|2021-08-16 04:42:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|12
1629088970000|2021-08-16 04:42:50|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1629088980000|2021-08-16 04:43:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629088990000|2021-08-16 04:43:10|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|2
1629089020000|2021-08-16 04:43:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629089050000|2021-08-16 04:44:10|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1
1629089130000|2021-08-16 04:45:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629089140000|2021-08-16 04:45:40|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629089150000|2021-08-16 04:45:50|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|0
1629089200000|2021-08-16 04:46:40|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|7
1629089210000|2021-08-16 04:46:50|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|4
1629089230000|2021-08-16 04:47:10|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629089250000|2021-08-16 04:47:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629089260000|2021-08-16 04:47:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629089270000|2021-08-16 04:47:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|2
1629089280000|2021-08-16 04:48:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|3
1629089300000|2021-08-16 04:48:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629089310000|2021-08-16 04:48:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|2
1629089360000|2021-08-16 04:49:20|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|2
1629089430000|2021-08-16 04:50:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629089450000|2021-08-16 04:50:50|||||||||1
1629089460000|2021-08-16 04:51:00|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1
1629089500000|2021-08-16 04:51:40|||||||||4
1629089570000|2021-08-16 04:52:50|1376.2|1375|1376.1|1374.9|1376.2|1375|1376.1|1374.9|1
1629089630000|2021-08-16 04:53:50|||||||||1
1629089640000|2021-08-16 04:54:00|1376.2|1375|1376.1|1374.9|1376.2|1375|1376.1|1374.9|0
1629089720000|2021-08-16 04:55:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629089730000|2021-08-16 04:55:30|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|1
1629089800000|2021-08-16 04:56:40|1375.7|1374.5|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|4
1629089820000|2021-08-16 04:57:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629089830000|2021-08-16 04:57:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1629089880000|2021-08-16 04:58:00|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629089900000|2021-08-16 04:58:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|2
1629089940000|2021-08-16 04:59:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629089960000|2021-08-16 04:59:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629089990000|2021-08-16 04:59:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629090000000|2021-08-16 05:00:00|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|0
1629090010000|2021-08-16 05:00:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629090100000|2021-08-16 05:01:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629090270000|2021-08-16 05:04:30|1375.4|1374.2|1375.4|1374.2|1375.6|1374.4|1375.4|1374.2|3
1629090280000|2021-08-16 05:04:40|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|3
1629090300000|2021-08-16 05:05:00|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|5
1629090340000|2021-08-16 05:05:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1629090350000|2021-08-16 05:05:50|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629090400000|2021-08-16 05:06:40|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|1
1629090560000|2021-08-16 05:09:20|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|5
1629090570000|2021-08-16 05:09:30|1375.7|1374.5|1375.8|1374.6|1375.9|1374.7|1375.7|1374.5|2
1629090580000|2021-08-16 05:09:40|1375.9|1374.7|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|0
1629090600000|2021-08-16 05:10:00|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|1
1629090620000|2021-08-16 05:10:20|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|0
1629090630000|2021-08-16 05:10:30|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|0
1629090650000|2021-08-16 05:10:50|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|0
1629090660000|2021-08-16 05:11:00|1375.8|1374.6|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|1
1629090670000|2021-08-16 05:11:10|1375.7|1374.5|1376|1374.8|1376|1374.8|1375.7|1374.5|0
1629090680000|2021-08-16 05:11:20|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|2
1629090720000|2021-08-16 05:12:00|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629090770000|2021-08-16 05:12:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|2
1629090800000|2021-08-16 05:13:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629090840000|2021-08-16 05:14:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629090870000|2021-08-16 05:14:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|8
1629090880000|2021-08-16 05:14:40|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|3
1629090900000|2021-08-16 05:15:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|3
1629090910000|2021-08-16 05:15:10|||||||||3
1629090960000|2021-08-16 05:16:00|||||||||1
1629090980000|2021-08-16 05:16:20|||||||||1
1629091000000|2021-08-16 05:16:40|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|6
1629091030000|2021-08-16 05:17:10|1375.6|1374.4|1375.2|1374|1375.6|1374.4|1375.2|1374|8
1629091040000|2021-08-16 05:17:20|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1
1629091130000|2021-08-16 05:18:50|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1629091140000|2021-08-16 05:19:00|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|1
1629091150000|2021-08-16 05:19:10|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|0
1629091170000|2021-08-16 05:19:30|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|11
1629091190000|2021-08-16 05:19:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629091200000|2021-08-16 05:20:00|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|1
1629091210000|2021-08-16 05:20:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1629091230000|2021-08-16 05:20:30|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1
1629091250000|2021-08-16 05:20:50|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|0
1629091260000|2021-08-16 05:21:00|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|0
1629091270000|2021-08-16 05:21:10|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1629091280000|2021-08-16 05:21:20|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1629091290000|2021-08-16 05:21:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1629091300000|2021-08-16 05:21:40|||||||||2
1629091340000|2021-08-16 05:22:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1629091430000|2021-08-16 05:23:50|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|4
1629091450000|2021-08-16 05:24:10|||||||||1
1629091480000|2021-08-16 05:24:40|||||||||6
1629091510000|2021-08-16 05:25:10|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|8
1629091530000|2021-08-16 05:25:30|1374.8|1373.6|1375.1|1373.9|1375.1|1373.9|1374.8|1373.6|6
1629091580000|2021-08-16 05:26:20|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629091600000|2021-08-16 05:26:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|13
1629091610000|2021-08-16 05:26:50|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629091620000|2021-08-16 05:27:00|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|1
1629091770000|2021-08-16 05:29:30|||||||||4
1629091800000|2021-08-16 05:30:00|1374.7|1373.5|1374.7|1373.5|1374.8|1373.6|1374.6|1373.4|4
1629091810000|2021-08-16 05:30:10|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|20
1629091820000|2021-08-16 05:30:20|1375|1373.8|1375|1373.8|1375|1373.8|1374.9|1373.7|0
1629091830000|2021-08-16 05:30:30|1375.3|1374.1|1375.2|1374|1375.4|1374.2|1375.2|1374|17
1629091840000|2021-08-16 05:30:40|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1
1629091850000|2021-08-16 05:30:50|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1
1629091860000|2021-08-16 05:31:00|1375.5|1374.3|1375.8|1374.6|1375.9|1374.7|1375.5|1374.3|39
1629091870000|2021-08-16 05:31:10|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|3
1629091880000|2021-08-16 05:31:20|1375.7|1374.5|1375.8|1374.6|1375.9|1374.7|1375.7|1374.5|2
1629091900000|2021-08-16 05:31:40|1376.1|1374.9|1376|1374.8|1376.1|1374.9|1376|1374.8|13
1629091910000|2021-08-16 05:31:50|1375.9|1374.7|1376|1374.8|1376.1|1374.9|1375.9|1374.7|23
1629091920000|2021-08-16 05:32:00|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|11
1629091930000|2021-08-16 05:32:10|||||||||1
1629091950000|2021-08-16 05:32:30|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|8
1629091960000|2021-08-16 05:32:40|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|21
1629091970000|2021-08-16 05:32:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1629091980000|2021-08-16 05:33:00|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|11
1629091990000|2021-08-16 05:33:10|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|11
1629092000000|2021-08-16 05:33:20|||||||||1
1629092020000|2021-08-16 05:33:40|||||||||7
1629092030000|2021-08-16 05:33:50|||||||||2
1629092040000|2021-08-16 05:34:00|||||||||2
1629092070000|2021-08-16 05:34:30|||||||||1
1629092080000|2021-08-16 05:34:40|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|3
1629092090000|2021-08-16 05:34:50|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|3
1629092110000|2021-08-16 05:35:10|1376.5|1375.3|1376.7|1375.5|1376.7|1375.5|1376.5|1375.3|5
1629092130000|2021-08-16 05:35:30|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|2
1629092140000|2021-08-16 05:35:40|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|58
1629092150000|2021-08-16 05:35:50|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629092160000|2021-08-16 05:36:00|||||||||4
1629092170000|2021-08-16 05:36:10|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|1
1629092180000|2021-08-16 05:36:20|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|2
1629092190000|2021-08-16 05:36:30|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|52
1629092200000|2021-08-16 05:36:40|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|8
1629092210000|2021-08-16 05:36:50|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|1
1629092230000|2021-08-16 05:37:10|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|2
1629092240000|2021-08-16 05:37:20|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|0
1629092270000|2021-08-16 05:37:50|||||||||6
1629092280000|2021-08-16 05:38:00|1376.5|1375.3|1376.7|1375.5|1376.7|1375.5|1376.5|1375.3|1
1629092300000|2021-08-16 05:38:20|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|6
1629092330000|2021-08-16 05:38:50|||||||||20
1629092340000|2021-08-16 05:39:00|||||||||3
1629092350000|2021-08-16 05:39:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|3
1629092360000|2021-08-16 05:39:20|||||||||12
1629092370000|2021-08-16 05:39:30|1377.6|1376.4|1377.8|1376.6|1377.8|1376.6|1377.6|1376.4|31
1629092390000|2021-08-16 05:39:50|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1629092400000|2021-08-16 05:40:00|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|14
1629092410000|2021-08-16 05:40:10|1377.5|1376.3|1377.2|1376|1377.6|1376.4|1377.2|1376|2
1629092420000|2021-08-16 05:40:20|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|7
1629092430000|2021-08-16 05:40:30|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1
1629092440000|2021-08-16 05:40:40|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|2
1629092460000|2021-08-16 05:41:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1
1629092490000|2021-08-16 05:41:30|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|3
1629092500000|2021-08-16 05:41:40|||||||||4
1629092510000|2021-08-16 05:41:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|9
1629092520000|2021-08-16 05:42:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|2
1629092530000|2021-08-16 05:42:10|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|0
1629092540000|2021-08-16 05:42:20|1377.2|1376|1377.7|1376.5|1377.7|1376.5|1377.2|1376|18
1629092560000|2021-08-16 05:42:40|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1629092570000|2021-08-16 05:42:50|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|5
1629092580000|2021-08-16 05:43:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1629092590000|2021-08-16 05:43:10|1377.6|1376.4|1377.8|1376.6|1377.8|1376.6|1377.6|1376.4|22
1629092600000|2021-08-16 05:43:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|14
1629092610000|2021-08-16 05:43:30|1378|1376.8|1377.8|1376.6|1378.1|1376.9|1377.8|1376.6|1
1629092620000|2021-08-16 05:43:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1629092640000|2021-08-16 05:44:00|1377.6|1376.4|1378|1376.8|1378|1376.8|1377.6|1376.4|27
1629092660000|2021-08-16 05:44:20|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|4
1629092680000|2021-08-16 05:44:40|||||||||2
1629092690000|2021-08-16 05:44:50|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|1
1629092700000|2021-08-16 05:45:00|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|0
1629092720000|2021-08-16 05:45:20|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|8
1629092740000|2021-08-16 05:45:40|1378|1376.8|1377.8|1376.6|1378|1376.8|1377.8|1376.6|7
1629092780000|2021-08-16 05:46:20|||||||||4
1629092800000|2021-08-16 05:46:40|||||||||7
1629092810000|2021-08-16 05:46:50|||||||||14
1629092840000|2021-08-16 05:47:20|||||||||6
1629092880000|2021-08-16 05:48:00|||||||||1
1629092900000|2021-08-16 05:48:20|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|15
1629092910000|2021-08-16 05:48:30|1378.1|1376.9|1378.3|1377.1|1378.3|1377.1|1378.1|1376.9|5
1629092920000|2021-08-16 05:48:40|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1
1629092930000|2021-08-16 05:48:50|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.2|1377|0
1629092940000|2021-08-16 05:49:00|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|23
1629092950000|2021-08-16 05:49:10|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|7
1629092960000|2021-08-16 05:49:20|1378|1376.8|1378.3|1377.1|1378.4|1377.2|1378|1376.8|7
1629092970000|2021-08-16 05:49:30|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|0
1629092990000|2021-08-16 05:49:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1629093000000|2021-08-16 05:50:00|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1
1629093010000|2021-08-16 05:50:10|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|0
1629093020000|2021-08-16 05:50:20|||||||||2
1629093030000|2021-08-16 05:50:30|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|2
1629093040000|2021-08-16 05:50:40|1377.8|1376.6|1377.9|1376.7|1378|1376.8|1377.8|1376.6|1
1629093050000|2021-08-16 05:50:50|1377.8|1376.6|1378|1376.8|1378|1376.8|1377.8|1376.6|2
1629093060000|2021-08-16 05:51:00|1378.2|1377|1377.6|1376.4|1378.2|1377|1377.5|1376.3|32
1629093100000|2021-08-16 05:51:40|1377.5|1376.3|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|8
1629093110000|2021-08-16 05:51:50|1377.7|1376.5|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|9
1629093130000|2021-08-16 05:52:10|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.2|1376|5
1629093140000|2021-08-16 05:52:20|||||||||2
1629093150000|2021-08-16 05:52:30|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|5
1629093160000|2021-08-16 05:52:40|1377.2|1376|1377.4|1376.2|1377.5|1376.3|1377.2|1376|2
1629093180000|2021-08-16 05:53:00|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|1
1629093190000|2021-08-16 05:53:10|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1629093200000|2021-08-16 05:53:20|1377.2|1376|1377.4|1376.2|1377.5|1376.3|1377.2|1376|3
1629093240000|2021-08-16 05:54:00|||||||||1
1629093250000|2021-08-16 05:54:10|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|0
1629093260000|2021-08-16 05:54:20|1377.3|1376.1|1377.5|1376.3|1377.5|1376.3|1377.3|1376.1|1
1629093270000|2021-08-16 05:54:30|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|8
1629093280000|2021-08-16 05:54:40|1378|1376.8|1377.5|1376.3|1378|1376.8|1377.5|1376.3|271
1629093290000|2021-08-16 05:54:50|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|6
1629093300000|2021-08-16 05:55:00|1377.5|1376.3|1377.6|1376.4|1377.7|1376.5|1377.5|1376.3|13
1629093310000|2021-08-16 05:55:10|1377.5|1376.3|1377.7|1376.5|1377.7|1376.5|1377.4|1376.2|1
1629093320000|2021-08-16 05:55:20|1377.6|1376.4|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|0
1629093330000|2021-08-16 05:55:30|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.5|1376.3|1
1629093340000|2021-08-16 05:55:40|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.5|1376.3|1
1629093350000|2021-08-16 05:55:50|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|0
1629093360000|2021-08-16 05:56:00|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|1
1629093370000|2021-08-16 05:56:10|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|2
1629093380000|2021-08-16 05:56:20|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|1
1629093400000|2021-08-16 05:56:40|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|4
1629093410000|2021-08-16 05:56:50|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|7
1629093420000|2021-08-16 05:57:00|1377.6|1376.4|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|2
1629093430000|2021-08-16 05:57:10|1377.7|1376.5|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|0
1629093470000|2021-08-16 05:57:50|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|0
1629093480000|2021-08-16 05:58:00|||||||||1
1629093520000|2021-08-16 05:58:40|||||||||1
1629093540000|2021-08-16 05:59:00|||||||||2
1629093560000|2021-08-16 05:59:20|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|4
1629093580000|2021-08-16 05:59:40|1377.3|1376.1|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|1
1629093590000|2021-08-16 05:59:50|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|3
1629093600000|2021-08-16 06:00:00|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.2|1376|5
1629093610000|2021-08-16 06:00:10|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|2
1629093620000|2021-08-16 06:00:20|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|0
1629093630000|2021-08-16 06:00:30|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|1
1629093660000|2021-08-16 06:01:00|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1629093690000|2021-08-16 06:01:30|1377.3|1376.1|1377.5|1376.3|1377.5|1376.3|1377.3|1376.1|5
1629093700000|2021-08-16 06:01:40|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|9
1629093710000|2021-08-16 06:01:50|1377.2|1376|1377.4|1376.2|1377.4|1376.2|1377.2|1376|0
1629093720000|2021-08-16 06:02:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1629093730000|2021-08-16 06:02:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|5
1629093740000|2021-08-16 06:02:20|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|16
1629093780000|2021-08-16 06:03:00|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|0
1629093790000|2021-08-16 06:03:10|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|0
1629093840000|2021-08-16 06:04:00|1376.9|1375.7|1376.8|1375.6|1377|1375.8|1376.8|1375.6|8
1629093850000|2021-08-16 06:04:10|1377|1375.8|1376.8|1375.6|1377|1375.8|1376.8|1375.6|5
1629093870000|2021-08-16 06:04:30|1377|1375.8|1377.5|1376.3|1377.5|1376.3|1377|1375.8|12
1629093880000|2021-08-16 06:04:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|5
1629093890000|2021-08-16 06:04:50|1377.6|1376.4|1378|1376.8|1378|1376.8|1377.6|1376.4|4
1629093910000|2021-08-16 06:05:10|1377.7|1376.5|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|6
1629093920000|2021-08-16 06:05:20|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|7
1629093960000|2021-08-16 06:06:00|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|3
1629093980000|2021-08-16 06:06:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1629093990000|2021-08-16 06:06:30|1377.9|1376.7|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|2
1629094000000|2021-08-16 06:06:40|1377.5|1376.3|1377.7|1376.5|1377.7|1376.5|1377.5|1376.3|15
1629094010000|2021-08-16 06:06:50|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|21
1629094020000|2021-08-16 06:07:00|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|1
1629094030000|2021-08-16 06:07:10|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|1
1629094040000|2021-08-16 06:07:20|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|2
1629094050000|2021-08-16 06:07:30|||||||||1
1629094060000|2021-08-16 06:07:40|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|2
1629094110000|2021-08-16 06:08:30|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|2
1629094130000|2021-08-16 06:08:50|||||||||18
1629094140000|2021-08-16 06:09:00|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|3
1629094150000|2021-08-16 06:09:10|||||||||6
1629094160000|2021-08-16 06:09:20|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|1
1629094190000|2021-08-16 06:09:50|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|30
1629094200000|2021-08-16 06:10:00|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|2
1629094210000|2021-08-16 06:10:10|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|5
1629094220000|2021-08-16 06:10:20|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|1
1629094230000|2021-08-16 06:10:30|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|1
1629094240000|2021-08-16 06:10:40|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|14
1629094250000|2021-08-16 06:10:50|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1629094260000|2021-08-16 06:11:00|1377.7|1376.5|1377.5|1376.3|1377.7|1376.5|1377.4|1376.2|1
1629094270000|2021-08-16 06:11:10|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1629094290000|2021-08-16 06:11:30|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|7
1629094300000|2021-08-16 06:11:40|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|1
1629094320000|2021-08-16 06:12:00|||||||||1
1629094340000|2021-08-16 06:12:20|1377.8|1376.6|1378|1376.8|1378|1376.8|1377.8|1376.6|1
1629094380000|2021-08-16 06:13:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|2
1629094410000|2021-08-16 06:13:30|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|10
1629094420000|2021-08-16 06:13:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|2
1629094430000|2021-08-16 06:13:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1629094440000|2021-08-16 06:14:00|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|3
1629094450000|2021-08-16 06:14:10|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|1
1629094470000|2021-08-16 06:14:30|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1629094480000|2021-08-16 06:14:40|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1629094490000|2021-08-16 06:14:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|5
1629094500000|2021-08-16 06:15:00|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|9
1629094520000|2021-08-16 06:15:20|1378|1376.8|1378|1376.8|1378|1376.8|1377.8|1376.6|5
1629094530000|2021-08-16 06:15:30|1378.2|1377|1378.6|1377.4|1378.6|1377.4|1378.2|1377|15
1629094560000|2021-08-16 06:16:00|1378.5|1377.3|1378.2|1377|1378.5|1377.3|1378.2|1377|23
1629094570000|2021-08-16 06:16:10|1378.4|1377.2|1378.1|1376.9|1378.4|1377.2|1378.1|1376.9|5
1629094580000|2021-08-16 06:16:20|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|3
1629094590000|2021-08-16 06:16:30|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|4
1629094610000|2021-08-16 06:16:50|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378.2|1377|17
1629094620000|2021-08-16 06:17:00|1378.3|1377.1|1378.2|1377|1378.5|1377.3|1378.2|1377|9
1629094670000|2021-08-16 06:17:50|||||||||7
1629094680000|2021-08-16 06:18:00|||||||||2
1629094730000|2021-08-16 06:18:50|||||||||11
1629094740000|2021-08-16 06:19:00|||||||||5
1629094750000|2021-08-16 06:19:10|1378.3|1377.1|1378.5|1377.3|1378.5|1377.3|1378.3|1377.1|11
1629094760000|2021-08-16 06:19:20|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|8
1629094770000|2021-08-16 06:19:30|1379|1377.8|1378.7|1377.5|1379|1377.8|1378.7|1377.5|3
1629094780000|2021-08-16 06:19:40|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|14
1629094790000|2021-08-16 06:19:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|4
1629094800000|2021-08-16 06:20:00|||||||||1
1629094810000|2021-08-16 06:20:10|||||||||2
1629094840000|2021-08-16 06:20:40|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|5
1629094860000|2021-08-16 06:21:00|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|3
1629094870000|2021-08-16 06:21:10|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|0
1629094890000|2021-08-16 06:21:30|||||||||1
1629094910000|2021-08-16 06:21:50|||||||||7
1629094920000|2021-08-16 06:22:00|||||||||1
1629094960000|2021-08-16 06:22:40|||||||||19
1629094970000|2021-08-16 06:22:50|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|10
1629094980000|2021-08-16 06:23:00|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378.2|1377|2
1629094990000|2021-08-16 06:23:10|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|4
1629095030000|2021-08-16 06:23:50|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1629095040000|2021-08-16 06:24:00|||||||||2
1629095050000|2021-08-16 06:24:10|||||||||1
1629095070000|2021-08-16 06:24:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1629095090000|2021-08-16 06:24:50|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|1
1629095120000|2021-08-16 06:25:20|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|1
1629095130000|2021-08-16 06:25:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|3
1629095150000|2021-08-16 06:25:50|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|0
1629095160000|2021-08-16 06:26:00|1378.3|1377.1|1378.4|1377.2|1378.5|1377.3|1378.2|1377|6
1629095170000|2021-08-16 06:26:10|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|0
1629095190000|2021-08-16 06:26:30|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|2
1629095200000|2021-08-16 06:26:40|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1629095230000|2021-08-16 06:27:10|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|3
1629095250000|2021-08-16 06:27:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|11
1629095270000|2021-08-16 06:27:50|||||||||1
1629095290000|2021-08-16 06:28:10|1378.2|1377|1378.5|1377.3|1378.5|1377.3|1378.2|1377|1
1629095320000|2021-08-16 06:28:40|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|6
1629095330000|2021-08-16 06:28:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1629095340000|2021-08-16 06:29:00|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|2
1629095350000|2021-08-16 06:29:10|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1629095370000|2021-08-16 06:29:30|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|3
1629095380000|2021-08-16 06:29:40|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|0
1629095390000|2021-08-16 06:29:50|1378.6|1377.4|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|11
1629095400000|2021-08-16 06:30:00|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.2|1377|5
1629095410000|2021-08-16 06:30:10|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|2
1629095430000|2021-08-16 06:30:30|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|0
1629095470000|2021-08-16 06:31:10|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|9
1629095480000|2021-08-16 06:31:20|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1629095490000|2021-08-16 06:31:30|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|4
1629095500000|2021-08-16 06:31:40|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1629095520000|2021-08-16 06:32:00|1378.6|1377.4|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|2
1629095560000|2021-08-16 06:32:40|1379|1377.8|1379|1377.8|1379|1377.8|1378.9|1377.7|10
1629095570000|2021-08-16 06:32:50|||||||||2
1629095580000|2021-08-16 06:33:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|2
1629095600000|2021-08-16 06:33:20|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|1
1629095610000|2021-08-16 06:33:30|1378.8|1377.6|1379|1377.8|1379|1377.8|1378.8|1377.6|1
1629095620000|2021-08-16 06:33:40|1379.1|1377.9|1379.5|1378.3|1379.6|1378.4|1379.1|1377.9|30
1629095630000|2021-08-16 06:33:50|||||||||1
1629095640000|2021-08-16 06:34:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|6
1629095690000|2021-08-16 06:34:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.1|1377.9|7
1629095720000|2021-08-16 06:35:20|1379.1|1377.9|1379.2|1378|1379.3|1378.1|1379.1|1377.9|1
1629095730000|2021-08-16 06:35:30|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.3|1378.1|2
1629095740000|2021-08-16 06:35:40|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|0
1629095760000|2021-08-16 06:36:00|1379.2|1378|1379.5|1378.3|1379.5|1378.3|1379.2|1378|6
1629095770000|2021-08-16 06:36:10|1379.4|1378.2|1379.6|1378.4|1379.6|1378.4|1379.3|1378.1|766
1629095790000|2021-08-16 06:36:30|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.3|1378.1|2
1629095800000|2021-08-16 06:36:40|1379.2|1378|1379.6|1378.4|1379.6|1378.4|1379.2|1378|246
1629095810000|2021-08-16 06:36:50|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1
1629095820000|2021-08-16 06:37:00|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.5|1378.3|8
1629095830000|2021-08-16 06:37:10|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.3|1378.1|0
1629095840000|2021-08-16 06:37:20|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|3
1629095850000|2021-08-16 06:37:30|1379.4|1378.2|1379.1|1377.9|1379.4|1378.2|1379.1|1377.9|4
1629095880000|2021-08-16 06:38:00|||||||||8
1629095940000|2021-08-16 06:39:00|||||||||3
1629095950000|2021-08-16 06:39:10|||||||||2
1629095960000|2021-08-16 06:39:20|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|4
1629095970000|2021-08-16 06:39:30|1379.2|1378|1379.2|1378|1379.2|1378|1379.1|1377.9|3
1629095980000|2021-08-16 06:39:40|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|0
1629095990000|2021-08-16 06:39:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1629096000000|2021-08-16 06:40:00|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1629096010000|2021-08-16 06:40:10|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|5
1629096020000|2021-08-16 06:40:20|1379.2|1378|1379.8|1378.6|1379.8|1378.6|1379.2|1378|18
1629096030000|2021-08-16 06:40:30|1379.6|1378.4|1379.6|1378.4|1379.8|1378.6|1379.6|1378.4|21
1629096040000|2021-08-16 06:40:40|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|21
1629096050000|2021-08-16 06:40:50|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|9
1629096060000|2021-08-16 06:41:00|1379.8|1378.6|1379.6|1378.4|1379.8|1378.6|1379.6|1378.4|26
1629096070000|2021-08-16 06:41:10|1379.1|1377.9|1379.2|1378|1379.3|1378.1|1379.1|1377.9|41
1629096080000|2021-08-16 06:41:20|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1379.2|1378|2
1629096090000|2021-08-16 06:41:30|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1379|1377.8|0
1629096100000|2021-08-16 06:41:40|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|2
1629096110000|2021-08-16 06:41:50|1379|1377.8|1378.8|1377.6|1379|1377.8|1378.8|1377.6|22
1629096120000|2021-08-16 06:42:00|1379|1377.8|1379|1377.8|1379|1377.8|1378.9|1377.7|6
1629096130000|2021-08-16 06:42:10|||||||||1
1629096160000|2021-08-16 06:42:40|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|0
1629096170000|2021-08-16 06:42:50|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|0
1629096180000|2021-08-16 06:43:00|1378.7|1377.5|1379.3|1378.1|1379.3|1378.1|1378.7|1377.5|17
1629096200000|2021-08-16 06:43:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|1
1629096220000|2021-08-16 06:43:40|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|13
1629096240000|2021-08-16 06:44:00|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|15
1629096280000|2021-08-16 06:44:40|||||||||1
1629096290000|2021-08-16 06:44:50|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|12
1629096300000|2021-08-16 06:45:00|||||||||3
1629096310000|2021-08-16 06:45:10|||||||||4
1629096330000|2021-08-16 06:45:30|||||||||12
1629096340000|2021-08-16 06:45:40|||||||||12
1629096360000|2021-08-16 06:46:00|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|13
1629096370000|2021-08-16 06:46:10|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|19
1629096380000|2021-08-16 06:46:20|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1629096400000|2021-08-16 06:46:40|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|2
1629096440000|2021-08-16 06:47:20|1378.6|1377.4|1378.6|1377.4|1378.8|1377.6|1378.6|1377.4|6
1629096450000|2021-08-16 06:47:30|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|11
1629096470000|2021-08-16 06:47:50|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|0
1629096480000|2021-08-16 06:48:00|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1
1629096510000|2021-08-16 06:48:30|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|51
1629096540000|2021-08-16 06:49:00|1378.3|1377.1|1378.6|1377.4|1378.6|1377.4|1378.3|1377.1|22
1629096550000|2021-08-16 06:49:10|1378.5|1377.3|1378|1376.8|1378.5|1377.3|1378|1376.8|23
1629096580000|2021-08-16 06:49:40|1377.9|1376.7|1377.5|1376.3|1377.9|1376.7|1377.5|1376.3|2
1629096600000|2021-08-16 06:50:00|||||||||1
1629096610000|2021-08-16 06:50:10|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.5|1376.3|5
1629096640000|2021-08-16 06:50:40|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|6
1629096650000|2021-08-16 06:50:50|||||||||1
1629096660000|2021-08-16 06:51:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1
1629096700000|2021-08-16 06:51:40|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|3
1629096710000|2021-08-16 06:51:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1629096720000|2021-08-16 06:52:00|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|7
1629096730000|2021-08-16 06:52:10|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377|1375.8|38
1629096780000|2021-08-16 06:53:00|1377.3|1376.1|1377|1375.8|1377.3|1376.1|1377|1375.8|1
1629096790000|2021-08-16 06:53:10|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|2
1629096810000|2021-08-16 06:53:30|1377|1375.8|1377.2|1376|1377.2|1376|1377|1375.8|3
1629096820000|2021-08-16 06:53:40|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|1
1629096830000|2021-08-16 06:53:50|1376.8|1375.6|1377|1375.8|1377|1375.8|1376.8|1375.6|0
1629096860000|2021-08-16 06:54:20|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|0
1629096870000|2021-08-16 06:54:30|||||||||2
1629096890000|2021-08-16 06:54:50|||||||||1
1629096920000|2021-08-16 06:55:20|||||||||1
1629096940000|2021-08-16 06:55:40|||||||||12
1629097000000|2021-08-16 06:56:40|||||||||14
1629097010000|2021-08-16 06:56:50|||||||||1
1629097030000|2021-08-16 06:57:10|||||||||3
1629097050000|2021-08-16 06:57:30|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.5|1375.3|13
1629097060000|2021-08-16 06:57:40|1376.5|1375.3|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|1
1629097070000|2021-08-16 06:57:50|1376.6|1375.4|1376.4|1375.2|1376.6|1375.4|1376.4|1375.2|0
1629097080000|2021-08-16 06:58:00|1376.5|1375.3|1376.3|1375.1|1376.5|1375.3|1376.3|1375.1|3
1629097090000|2021-08-16 06:58:10|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|2
1629097100000|2021-08-16 06:58:20|1376.4|1375.2|1376.3|1375.1|1376.4|1375.2|1376.3|1375.1|3
1629097130000|2021-08-16 06:58:50|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|3
1629097140000|2021-08-16 06:59:00|1376.1|1374.9|1376.2|1375|1376.3|1375.1|1376|1374.8|4
1629097150000|2021-08-16 06:59:10|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.2|1375|0
1629097160000|2021-08-16 06:59:20|1376.2|1375|1376.2|1375|1376.2|1375|1376|1374.8|3
1629097170000|2021-08-16 06:59:30|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1
1629097180000|2021-08-16 06:59:40|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|3
1629097200000|2021-08-16 07:00:00|1376|1374.8|1376.2|1375|1376.3|1375.1|1376|1374.8|3
1629097210000|2021-08-16 07:00:10|1376|1374.8|1376|1374.8|1376.2|1375|1376|1374.8|4
1629097240000|2021-08-16 07:00:40|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|9
1629097250000|2021-08-16 07:00:50|||||||||1
1629097260000|2021-08-16 07:01:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|4
1629097270000|2021-08-16 07:01:10|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|0
1629097280000|2021-08-16 07:01:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629097290000|2021-08-16 07:01:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1629097300000|2021-08-16 07:01:40|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629097310000|2021-08-16 07:01:50|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1
1629097320000|2021-08-16 07:02:00|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|7
1629097330000|2021-08-16 07:02:10|1375.2|1374|1375.2|1374|1375.3|1374.1|1375.2|1374|5
1629097340000|2021-08-16 07:02:20|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|0
1629097350000|2021-08-16 07:02:30|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|1
1629097360000|2021-08-16 07:02:40|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375|1373.8|1
1629097370000|2021-08-16 07:02:50|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|0
1629097380000|2021-08-16 07:03:00|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1629097410000|2021-08-16 07:03:30|||||||||1
1629097430000|2021-08-16 07:03:50|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.2|1374|0
1629097440000|2021-08-16 07:04:00|1375|1373.8|1374.8|1373.6|1375|1373.8|1374.8|1373.6|28
1629097450000|2021-08-16 07:04:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|4
1629097460000|2021-08-16 07:04:20|1375.1|1373.9|1375.2|1374|1375.2|1374|1375|1373.8|1
1629097470000|2021-08-16 07:04:30|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1629097480000|2021-08-16 07:04:40|1374.9|1373.7|1374.9|1373.7|1375|1373.8|1374.9|1373.7|0
1629097490000|2021-08-16 07:04:50|1374.8|1373.6|1375|1373.8|1375|1373.8|1374.8|1373.6|1
1629097500000|2021-08-16 07:05:00|1374.9|1373.7|1374.5|1373.3|1375|1373.8|1374.5|1373.3|16
1629097510000|2021-08-16 07:05:10|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|29
1629097520000|2021-08-16 07:05:20|1374.1|1372.9|1374.2|1373|1374.2|1373|1374|1372.8|2
1629097530000|2021-08-16 07:05:30|1374.1|1372.9|1374|1372.8|1374.2|1373|1374|1372.8|0
1629097540000|2021-08-16 07:05:40|1374.2|1373|1374.2|1373|1374.3|1373.1|1374.2|1373|1
1629097550000|2021-08-16 07:05:50|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374|1372.8|2
1629097560000|2021-08-16 07:06:00|1374|1372.8|1373.7|1372.5|1374|1372.8|1373.6|1372.4|14
1629097570000|2021-08-16 07:06:10|1373.6|1372.4|1373.5|1372.3|1373.8|1372.6|1373.5|1372.3|11
1629097580000|2021-08-16 07:06:20|1373.7|1372.5|1373.6|1372.4|1373.8|1372.6|1373.6|1372.4|1
1629097590000|2021-08-16 07:06:30|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1629097610000|2021-08-16 07:06:50|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|6
1629097620000|2021-08-16 07:07:00|||||||||1
1629097630000|2021-08-16 07:07:10|1374|1372.8|1374|1372.8|1374.2|1373|1374|1372.8|6
1629097640000|2021-08-16 07:07:20|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.5|1372.3|5
1629097660000|2021-08-16 07:07:40|1373.8|1372.6|1373.9|1372.7|1374|1372.8|1373.8|1372.6|26
1629097670000|2021-08-16 07:07:50|1373.8|1372.6|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|6
1629097680000|2021-08-16 07:08:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|11
1629097690000|2021-08-16 07:08:10|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1
1629097740000|2021-08-16 07:09:00|1373.7|1372.5|1373.7|1372.5|1373.8|1372.6|1373.5|1372.3|7
1629097750000|2021-08-16 07:09:10|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|1
1629097770000|2021-08-16 07:09:30|1373.2|1372|1373.4|1372.2|1373.5|1372.3|1373.2|1372|45
1629097780000|2021-08-16 07:09:40|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1629097790000|2021-08-16 07:09:50|1373.4|1372.2|1373|1371.8|1373.4|1372.2|1373|1371.8|4
1629097800000|2021-08-16 07:10:00|1373.2|1372|1373.1|1371.9|1373.2|1372|1373.1|1371.9|10
1629097810000|2021-08-16 07:10:10|1373.2|1372|1373.2|1372|1373.3|1372.1|1373.1|1371.9|1
1629097820000|2021-08-16 07:10:20|1373.1|1371.9|1373.2|1372|1373.2|1372|1373.1|1371.9|0
1629097830000|2021-08-16 07:10:30|1373.1|1371.9|1373.2|1372|1373.2|1372|1373.1|1371.9|1
1629097840000|2021-08-16 07:10:40|1373.1|1371.9|1373|1371.8|1373.2|1372|1373|1371.8|1
1629097850000|2021-08-16 07:10:50|1373.1|1371.9|1373.2|1372|1373.2|1372|1373.1|1371.9|1
1629097860000|2021-08-16 07:11:00|1373|1371.8|1373.2|1372|1373.2|1372|1373|1371.8|1
1629097870000|2021-08-16 07:11:10|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|1
1629097880000|2021-08-16 07:11:20|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1629097890000|2021-08-16 07:11:30|||||||||1
1629097900000|2021-08-16 07:11:40|1373.6|1372.4|1373.7|1372.5|1373.8|1372.6|1373.6|1372.4|22
1629097920000|2021-08-16 07:12:00|1373.8|1372.6|1373.6|1372.4|1373.8|1372.6|1373.6|1372.4|5
1629097930000|2021-08-16 07:12:10|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|6
1629097940000|2021-08-16 07:12:20|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|0
1629097960000|2021-08-16 07:12:40|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|3
1629097970000|2021-08-16 07:12:50|1373.3|1372.1|1373.1|1371.9|1373.3|1372.1|1373.1|1371.9|0
1629097980000|2021-08-16 07:13:00|1373.2|1372|1373.3|1372.1|1373.3|1372.1|1373.2|1372|1
1629097990000|2021-08-16 07:13:10|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1629098020000|2021-08-16 07:13:40|1373.5|1372.3|1373.3|1372.1|1373.5|1372.3|1373.3|1372.1|0
1629098030000|2021-08-16 07:13:50|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|1
1629098040000|2021-08-16 07:14:00|1373.3|1372.1|1373.3|1372.1|1373.4|1372.2|1373.3|1372.1|1
1629098050000|2021-08-16 07:14:10|1373.4|1372.2|1373.3|1372.1|1373.4|1372.2|1373.3|1372.1|0
1629098070000|2021-08-16 07:14:30|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1629098080000|2021-08-16 07:14:40|||||||||2
1629098090000|2021-08-16 07:14:50|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|1
1629098100000|2021-08-16 07:15:00|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|0
1629098110000|2021-08-16 07:15:10|1373.2|1372|1373|1371.8|1373.2|1372|1373|1371.8|11
1629098130000|2021-08-16 07:15:30|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.7|1371.5|1
1629098140000|2021-08-16 07:15:40|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|2
1629098170000|2021-08-16 07:16:10|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1
1629098180000|2021-08-16 07:16:20|1372.8|1371.6|1373|1371.8|1373|1371.8|1372.8|1371.6|6
1629098190000|2021-08-16 07:16:30|||||||||2
1629098200000|2021-08-16 07:16:40|1373.5|1372.3|1373.8|1372.6|1373.8|1372.6|1373.5|1372.3|22
1629098210000|2021-08-16 07:16:50|1373.7|1372.5|1373.6|1372.4|1373.8|1372.6|1373.4|1372.2|10
1629098220000|2021-08-16 07:17:00|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|0
1629098230000|2021-08-16 07:17:10|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.5|1372.3|2
1629098240000|2021-08-16 07:17:20|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1629098250000|2021-08-16 07:17:30|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|1
1629098260000|2021-08-16 07:17:40|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|2
1629098280000|2021-08-16 07:18:00|||||||||6
1629098290000|2021-08-16 07:18:10|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|0
1629098300000|2021-08-16 07:18:20|1374.1|1372.9|1374.4|1373.2|1374.4|1373.2|1374.1|1372.9|1
1629098310000|2021-08-16 07:18:30|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|3
1629098320000|2021-08-16 07:18:40|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|0
1629098330000|2021-08-16 07:18:50|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|2
1629098340000|2021-08-16 07:19:00|1374.4|1373.2|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|5
1629098360000|2021-08-16 07:19:20|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.3|1373.1|3
1629098380000|2021-08-16 07:19:40|1374.5|1373.3|1374.3|1373.1|1374.5|1373.3|1374.3|1373.1|13
1629098390000|2021-08-16 07:19:50|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1
1629098400000|2021-08-16 07:20:00|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|9
1629098410000|2021-08-16 07:20:10|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|0
1629098430000|2021-08-16 07:20:30|1374.8|1373.6|1374.5|1373.3|1374.9|1373.7|1374.5|1373.3|3
1629098440000|2021-08-16 07:20:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1629098460000|2021-08-16 07:21:00|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|1
1629098470000|2021-08-16 07:21:10|||||||||3
1629098480000|2021-08-16 07:21:20|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|1
1629098490000|2021-08-16 07:21:30|1374.8|1373.6|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|1
1629098500000|2021-08-16 07:21:40|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.5|1373.3|4
1629098510000|2021-08-16 07:21:50|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|0
1629098520000|2021-08-16 07:22:00|1374.7|1373.5|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|5
1629098530000|2021-08-16 07:22:10|1374.8|1373.6|1374.8|1373.6|1374.9|1373.7|1374.7|1373.5|0
1629098540000|2021-08-16 07:22:20|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1
1629098550000|2021-08-16 07:22:30|1374.4|1373.2|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|5
1629098560000|2021-08-16 07:22:40|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|0
1629098570000|2021-08-16 07:22:50|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|0
1629098580000|2021-08-16 07:23:00|1374.5|1373.3|1374.3|1373.1|1374.5|1373.3|1374.3|1373.1|1
1629098590000|2021-08-16 07:23:10|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|5
1629098610000|2021-08-16 07:23:30|||||||||1
1629098620000|2021-08-16 07:23:40|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1
1629098630000|2021-08-16 07:23:50|||||||||1
1629098640000|2021-08-16 07:24:00|||||||||1
1629098650000|2021-08-16 07:24:10|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.3|1373.1|1
1629098660000|2021-08-16 07:24:20|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|15
1629098670000|2021-08-16 07:24:30|1374.1|1372.9|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|1
1629098680000|2021-08-16 07:24:40|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|0
1629098700000|2021-08-16 07:25:00|1374|1372.8|1373.8|1372.6|1374|1372.8|1373.8|1372.6|22
1629098710000|2021-08-16 07:25:10|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|10
1629098720000|2021-08-16 07:25:20|||||||||4
1629098730000|2021-08-16 07:25:30|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|9
1629098740000|2021-08-16 07:25:40|||||||||1
1629098750000|2021-08-16 07:25:50|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|221
1629098760000|2021-08-16 07:26:00|1374.3|1373.1|1374|1372.8|1374.3|1373.1|1374|1372.8|2
1629098770000|2021-08-16 07:26:10|1373.9|1372.7|1373.8|1372.6|1374|1372.8|1373.8|1372.6|0
1629098780000|2021-08-16 07:26:20|1373.9|1372.7|1373.5|1372.3|1373.9|1372.7|1373.5|1372.3|0
1629098790000|2021-08-16 07:26:30|1373.4|1372.2|1373.3|1372.1|1373.4|1372.2|1373.3|1372.1|0
1629098800000|2021-08-16 07:26:40|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1629098810000|2021-08-16 07:26:50|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|0
1629098820000|2021-08-16 07:27:00|1373.2|1372|1373.1|1371.9|1373.2|1372|1373|1371.8|1
1629098850000|2021-08-16 07:27:30|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|0
1629098860000|2021-08-16 07:27:40|1373.1|1371.9|1372.5|1371.3|1373.3|1372.1|1372.5|1371.3|212
1629098870000|2021-08-16 07:27:50|1372.3|1371.1|1372.1|1370.9|1372.3|1371.1|1372.1|1370.9|6
1629098880000|2021-08-16 07:28:00|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|4
1629098890000|2021-08-16 07:28:10|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|11
1629098900000|2021-08-16 07:28:20|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|3
1629098910000|2021-08-16 07:28:30|1372.1|1370.9|1372.1|1370.9|1372.2|1371|1372.1|1370.9|2
1629098920000|2021-08-16 07:28:40|1372|1370.8|1371.5|1370.3|1372|1370.8|1371.4|1370.2|7
1629098950000|2021-08-16 07:29:10|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|3
1629098960000|2021-08-16 07:29:20|1371.5|1370.3|1371.3|1370.1|1371.5|1370.3|1371.3|1370.1|3
1629098970000|2021-08-16 07:29:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1629098990000|2021-08-16 07:29:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|1
1629099000000|2021-08-16 07:30:00|1372.1|1370.9|1372.4|1371.2|1372.4|1371.2|1372.1|1370.9|6
1629099010000|2021-08-16 07:30:10|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1629099020000|2021-08-16 07:30:20|1372.6|1371.4|1372.6|1371.4|1372.7|1371.5|1372.5|1371.3|3
1629099030000|2021-08-16 07:30:30|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|2
1629099040000|2021-08-16 07:30:40|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|2
1629099050000|2021-08-16 07:30:50|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|0
1629099060000|2021-08-16 07:31:00|1372.6|1371.4|1372.2|1371|1372.6|1371.4|1372.2|1371|3
1629099070000|2021-08-16 07:31:10|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1629099080000|2021-08-16 07:31:20|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|2
1629099090000|2021-08-16 07:31:30|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1629099100000|2021-08-16 07:31:40|1372.9|1371.7|1372.6|1371.4|1372.9|1371.7|1372.6|1371.4|4
1629099110000|2021-08-16 07:31:50|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.4|1371.2|4
1629099120000|2021-08-16 07:32:00|1372.9|1371.7|1372.7|1371.5|1372.9|1371.7|1372.7|1371.5|2
1629099140000|2021-08-16 07:32:20|1372.8|1371.6|1372.9|1371.7|1372.9|1371.7|1372.8|1371.6|0
1629099150000|2021-08-16 07:32:30|1372.7|1371.5|1372.7|1371.5|1372.9|1371.7|1372.7|1371.5|2
1629099160000|2021-08-16 07:32:40|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|4
1629099170000|2021-08-16 07:32:50|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|3
1629099180000|2021-08-16 07:33:00|1373|1371.8|1372.9|1371.7|1373|1371.8|1372.9|1371.7|0
1629099190000|2021-08-16 07:33:10|1372.8|1371.6|1373|1371.8|1373|1371.8|1372.8|1371.6|1
1629099200000|2021-08-16 07:33:20|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1629099210000|2021-08-16 07:33:30|1372.8|1371.6|1372.9|1371.7|1372.9|1371.7|1372.8|1371.6|0
1629099220000|2021-08-16 07:33:40|1373|1371.8|1372.9|1371.7|1373|1371.8|1372.9|1371.7|0
1629099230000|2021-08-16 07:33:50|1372.8|1371.6|1373|1371.8|1373.1|1371.9|1372.8|1371.6|1
1629099240000|2021-08-16 07:34:00|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1629099260000|2021-08-16 07:34:20|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|0
1629099280000|2021-08-16 07:34:40|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|6
1629099290000|2021-08-16 07:34:50|||||||||11
1629099330000|2021-08-16 07:35:30|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|9
1629099350000|2021-08-16 07:35:50|1373.2|1372|1373.3|1372.1|1373.3|1372.1|1373.2|1372|1
1629099360000|2021-08-16 07:36:00|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|0
1629099370000|2021-08-16 07:36:10|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1
1629099380000|2021-08-16 07:36:20|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|2
1629099390000|2021-08-16 07:36:30|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1
1629099400000|2021-08-16 07:36:40|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1629099410000|2021-08-16 07:36:50|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|0
1629099420000|2021-08-16 07:37:00|1373.2|1372|1373|1371.8|1373.2|1372|1373|1371.8|1
1629099430000|2021-08-16 07:37:10|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1373|1371.8|2
1629099460000|2021-08-16 07:37:40|1373.1|1371.9|1373.4|1372.2|1373.4|1372.2|1373.1|1371.9|9
1629099490000|2021-08-16 07:38:10|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.1|1371.9|2
1629099530000|2021-08-16 07:38:50|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|2
1629099560000|2021-08-16 07:39:20|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|2
1629099600000|2021-08-16 07:40:00|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|2
1629099620000|2021-08-16 07:40:20|1373.3|1372.1|1373.4|1372.2|1373.5|1372.3|1373.2|1372|5
1629099650000|2021-08-16 07:40:50|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.1|1371.9|8
1629099660000|2021-08-16 07:41:00|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.3|1372.1|4
1629099710000|2021-08-16 07:41:50|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|3
1629099740000|2021-08-16 07:42:20|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|4
1629099750000|2021-08-16 07:42:30|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|2
1629099760000|2021-08-16 07:42:40|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|1
1629099770000|2021-08-16 07:42:50|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|1
1629099780000|2021-08-16 07:43:00|1373.8|1372.6|1374|1372.8|1374|1372.8|1373.8|1372.6|38
1629099790000|2021-08-16 07:43:10|||||||||1
1629099800000|2021-08-16 07:43:20|1374.2|1373|1374.4|1373.2|1374.5|1373.3|1374.2|1373|11
1629099820000|2021-08-16 07:43:40|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1629099830000|2021-08-16 07:43:50|||||||||1
1629099840000|2021-08-16 07:44:00|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|7
1629099850000|2021-08-16 07:44:10|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|24
1629099860000|2021-08-16 07:44:20|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|2
1629099880000|2021-08-16 07:44:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1629099890000|2021-08-16 07:44:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629099900000|2021-08-16 07:45:00|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|0
1629099920000|2021-08-16 07:45:20|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1629099930000|2021-08-16 07:45:30|1374.4|1373.2|1374.5|1373.3|1374.7|1373.5|1374.4|1373.2|7
1629099940000|2021-08-16 07:45:40|1374.4|1373.2|1374.7|1373.5|1374.7|1373.5|1374.4|1373.2|2
1629099960000|2021-08-16 07:46:00|1374.6|1373.4|1374.5|1373.3|1374.8|1373.6|1374.4|1373.2|2
1629099970000|2021-08-16 07:46:10|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|2
1629099990000|2021-08-16 07:46:30|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1374.4|1373.2|0
1629100000000|2021-08-16 07:46:40|1374.5|1373.3|1374.8|1373.6|1374.8|1373.6|1374.5|1373.3|2
1629100010000|2021-08-16 07:46:50|1375|1373.8|1374.7|1373.5|1375|1373.8|1374.6|1373.4|3
1629100030000|2021-08-16 07:47:10|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|0
1629100040000|2021-08-16 07:47:20|1374.3|1373.1|1374.5|1373.3|1374.5|1373.3|1374.3|1373.1|2
1629100050000|2021-08-16 07:47:30|1374.4|1373.2|1374.3|1373.1|1374.4|1373.2|1374.3|1373.1|0
1629100060000|2021-08-16 07:47:40|1374.2|1373|1374.1|1372.9|1374.2|1373|1374.1|1372.9|11
1629100070000|2021-08-16 07:47:50|1373.8|1372.6|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|2
1629100080000|2021-08-16 07:48:00|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|1
1629100100000|2021-08-16 07:48:20|1373.5|1372.3|1373.5|1372.3|1373.7|1372.5|1373.5|1372.3|0
1629100110000|2021-08-16 07:48:30|1373.2|1372|1373.3|1372.1|1373.3|1372.1|1373.2|1372|44
1629100120000|2021-08-16 07:48:40|1373.4|1372.2|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|3
1629100130000|2021-08-16 07:48:50|1373.3|1372.1|1373.4|1372.2|1373.5|1372.3|1373.3|1372.1|0
1629100140000|2021-08-16 07:49:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|1
1629100150000|2021-08-16 07:49:10|1373.4|1372.2|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|3
1629100160000|2021-08-16 07:49:20|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|1
1629100170000|2021-08-16 07:49:30|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|1
1629100180000|2021-08-16 07:49:40|1373.4|1372.2|1373.5|1372.3|1373.7|1372.5|1373.4|1372.2|4
1629100190000|2021-08-16 07:49:50|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.5|1372.3|2
1629100200000|2021-08-16 07:50:00|1373.6|1372.4|1373.4|1372.2|1373.6|1372.4|1373.3|1372.1|17
1629100220000|2021-08-16 07:50:20|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|1
1629100230000|2021-08-16 07:50:30|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1629100250000|2021-08-16 07:50:50|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1629100260000|2021-08-16 07:51:00|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|1
1629100280000|2021-08-16 07:51:20|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|1
1629100290000|2021-08-16 07:51:30|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|2
1629100300000|2021-08-16 07:51:40|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|1
1629100310000|2021-08-16 07:51:50|||||||||5
1629100320000|2021-08-16 07:52:00|1373.3|1372.1|1373.4|1372.2|1373.5|1372.3|1373.3|1372.1|2
1629100340000|2021-08-16 07:52:20|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.2|1372|11
1629100350000|2021-08-16 07:52:30|1373.5|1372.3|1373.7|1372.5|1373.7|1372.5|1373.5|1372.3|2
1629100360000|2021-08-16 07:52:40|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1
1629100370000|2021-08-16 07:52:50|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1629100380000|2021-08-16 07:53:00|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.6|1372.4|1
1629100390000|2021-08-16 07:53:10|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|0
1629100400000|2021-08-16 07:53:20|1373.7|1372.5|1373.9|1372.7|1373.9|1372.7|1373.6|1372.4|3
1629100410000|2021-08-16 07:53:30|1374|1372.8|1374.2|1373|1374.4|1373.2|1374|1372.8|1
1629100420000|2021-08-16 07:53:40|1374|1372.8|1374|1372.8|1374.2|1373|1374|1372.8|0
1629100440000|2021-08-16 07:54:00|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|2
1629100450000|2021-08-16 07:54:10|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|0
1629100460000|2021-08-16 07:54:20|1374|1372.8|1374.2|1373|1374.2|1373|1374|1372.8|2
1629100490000|2021-08-16 07:54:50|1374.1|1372.9|1374.2|1373|1374.2|1373|1374|1372.8|1
1629100500000|2021-08-16 07:55:00|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|0
1629100510000|2021-08-16 07:55:10|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|0
1629100530000|2021-08-16 07:55:30|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|0
1629100550000|2021-08-16 07:55:50|1373.7|1372.5|1373.5|1372.3|1373.7|1372.5|1373.5|1372.3|1
1629100560000|2021-08-16 07:56:00|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|7
1629100570000|2021-08-16 07:56:10|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|5
1629100590000|2021-08-16 07:56:30|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|1
1629100610000|2021-08-16 07:56:50|1374.1|1372.9|1374.7|1373.5|1374.7|1373.5|1374.1|1372.9|2
1629100620000|2021-08-16 07:57:00|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|2
1629100640000|2021-08-16 07:57:20|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|3
1629100660000|2021-08-16 07:57:40|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|2
1629100670000|2021-08-16 07:57:50|1375.2|1374|1375.4|1374.2|1375.4|1374.2|1375.2|1374|4
1629100680000|2021-08-16 07:58:00|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1375.3|1374.1|1
1629100690000|2021-08-16 07:58:10|1375.2|1374|1375.5|1374.3|1375.5|1374.3|1375.2|1374|2
1629100710000|2021-08-16 07:58:30|1375.4|1374.2|1375.2|1374|1375.4|1374.2|1375.2|1374|15
1629100720000|2021-08-16 07:58:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1629100730000|2021-08-16 07:58:50|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|25
1629100740000|2021-08-16 07:59:00|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|1
1629100760000|2021-08-16 07:59:20|1375.2|1374|1375.2|1374|1375.3|1374.1|1375.2|1374|1
1629100770000|2021-08-16 07:59:30|1375|1373.8|1375|1373.8|1375|1373.8|1374.9|1373.7|0
1629100780000|2021-08-16 07:59:40|1375.2|1374|1375.4|1374.2|1375.5|1374.3|1375.2|1374|5
1629100790000|2021-08-16 07:59:50|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|3
1629100800000|2021-08-16 08:00:00|1375.6|1374.4|1375.3|1374.1|1375.6|1374.4|1375.3|1374.1|5
1629100810000|2021-08-16 08:00:10|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629100820000|2021-08-16 08:00:20|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1629100830000|2021-08-16 08:00:30|1375.3|1374.1|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|1
1629100850000|2021-08-16 08:00:50|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1629100860000|2021-08-16 08:01:00|1375|1373.8|1374.6|1373.4|1375.2|1374|1374.6|1373.4|3
1629100870000|2021-08-16 08:01:10|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1629100880000|2021-08-16 08:01:20|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|0
1629100890000|2021-08-16 08:01:30|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.6|1373.4|1
1629100920000|2021-08-16 08:02:00|1374.6|1373.4|1374.8|1373.6|1374.8|1373.6|1374.6|1373.4|1
1629100940000|2021-08-16 08:02:20|1374.7|1373.5|1374.7|1373.5|1374.8|1373.6|1374.6|1373.4|3
1629100950000|2021-08-16 08:02:30|1374.6|1373.4|1374.8|1373.6|1374.8|1373.6|1374.6|1373.4|1
1629100960000|2021-08-16 08:02:40|1374.9|1373.7|1375.2|1374|1375.2|1374|1374.9|1373.7|3
1629100970000|2021-08-16 08:02:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629100980000|2021-08-16 08:03:00|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|2
1629101010000|2021-08-16 08:03:30|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|1
1629101040000|2021-08-16 08:04:00|||||||||1
1629101050000|2021-08-16 08:04:10|||||||||1
1629101070000|2021-08-16 08:04:30|||||||||1
1629101090000|2021-08-16 08:04:50|1374.5|1373.3|1374.3|1373.1|1374.5|1373.3|1374.1|1372.9|2
1629101100000|2021-08-16 08:05:00|1374.2|1373|1374|1372.8|1374.2|1373|1373.9|1372.7|6
1629101110000|2021-08-16 08:05:10|1373.9|1372.7|1373.7|1372.5|1374|1372.8|1373.7|1372.5|1
1629101120000|2021-08-16 08:05:20|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|2
1629101140000|2021-08-16 08:05:40|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|1
1629101150000|2021-08-16 08:05:50|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1629101160000|2021-08-16 08:06:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|3
1629101170000|2021-08-16 08:06:10|||||||||1
1629101200000|2021-08-16 08:06:40|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|5
1629101210000|2021-08-16 08:06:50|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|2
1629101240000|2021-08-16 08:07:20|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|2
1629101250000|2021-08-16 08:07:30|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|0
1629101260000|2021-08-16 08:07:40|1373.5|1372.3|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|0
1629101270000|2021-08-16 08:07:50|||||||||2
1629101280000|2021-08-16 08:08:00|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|2
1629101290000|2021-08-16 08:08:10|||||||||1
1629101300000|2021-08-16 08:08:20|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|5
1629101310000|2021-08-16 08:08:30|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|0
1629101320000|2021-08-16 08:08:40|1373.5|1372.3|1373.7|1372.5|1373.7|1372.5|1373.5|1372.3|2
1629101360000|2021-08-16 08:09:20|1373.8|1372.6|1373.5|1372.3|1373.8|1372.6|1373.5|1372.3|0
1629101390000|2021-08-16 08:09:50|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|2
1629101400000|2021-08-16 08:10:00|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|1
1629101430000|2021-08-16 08:10:30|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|2
1629101450000|2021-08-16 08:10:50|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|4
1629101460000|2021-08-16 08:11:00|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.4|1372.2|2
1629101470000|2021-08-16 08:11:10|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|2
1629101480000|2021-08-16 08:11:20|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|1
1629101490000|2021-08-16 08:11:30|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1629101500000|2021-08-16 08:11:40|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1
1629101510000|2021-08-16 08:11:50|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|2
1629101520000|2021-08-16 08:12:00|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|1
1629101540000|2021-08-16 08:12:20|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|1
1629101550000|2021-08-16 08:12:30|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|1
1629101570000|2021-08-16 08:12:50|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|1
1629101580000|2021-08-16 08:13:00|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|1
1629101600000|2021-08-16 08:13:20|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|1
1629101610000|2021-08-16 08:13:30|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|1
1629101630000|2021-08-16 08:13:50|1373.3|1372.1|1373.4|1372.2|1373.5|1372.3|1373.3|1372.1|2
1629101640000|2021-08-16 08:14:00|1373.5|1372.3|1373.1|1371.9|1373.5|1372.3|1373.1|1371.9|13
1629101650000|2021-08-16 08:14:10|1373|1371.8|1373.1|1371.9|1373.1|1371.9|1373|1371.8|0
1629101660000|2021-08-16 08:14:20|1373|1371.8|1372.6|1371.4|1373|1371.8|1372.6|1371.4|5
1629101670000|2021-08-16 08:14:30|1372.5|1371.3|1372.2|1371|1372.5|1371.3|1372.2|1371|0
1629101680000|2021-08-16 08:14:40|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|0
1629101690000|2021-08-16 08:14:50|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|4
1629101700000|2021-08-16 08:15:00|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.8|1370.6|4
1629101710000|2021-08-16 08:15:10|1371.9|1370.7|1371.9|1370.7|1372|1370.8|1371.9|1370.7|0
1629101720000|2021-08-16 08:15:20|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1
1629101730000|2021-08-16 08:15:30|||||||||1
1629101750000|2021-08-16 08:15:50|||||||||4
1629101820000|2021-08-16 08:17:00|||||||||1
1629101840000|2021-08-16 08:17:20|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|1
1629101850000|2021-08-16 08:17:30|||||||||1
1629101860000|2021-08-16 08:17:40|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|4
1629101880000|2021-08-16 08:18:00|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|2
1629101890000|2021-08-16 08:18:10|||||||||2
1629101900000|2021-08-16 08:18:20|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|1
1629101910000|2021-08-16 08:18:30|||||||||22
1629101930000|2021-08-16 08:18:50|||||||||13
1629101940000|2021-08-16 08:19:00|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|34
1629101950000|2021-08-16 08:19:10|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|161
1629101960000|2021-08-16 08:19:20|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|11
1629101970000|2021-08-16 08:19:30|1371.1|1369.9|1371.3|1370.1|1371.3|1370.1|1371.1|1369.9|3
1629101980000|2021-08-16 08:19:40|1371.1|1369.9|1370.9|1369.7|1371.1|1369.9|1370.9|1369.7|2
1629101990000|2021-08-16 08:19:50|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|5
1629102000000|2021-08-16 08:20:00|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|4
1629102020000|2021-08-16 08:20:20|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|1
1629102030000|2021-08-16 08:20:30|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|1
1629102050000|2021-08-16 08:20:50|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|3
1629102060000|2021-08-16 08:21:00|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.7|1369.5|88
1629102070000|2021-08-16 08:21:10|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|27
1629102080000|2021-08-16 08:21:20|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|4
1629102090000|2021-08-16 08:21:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1629102110000|2021-08-16 08:21:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|18
1629102130000|2021-08-16 08:22:10|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|0
1629102150000|2021-08-16 08:22:30|1371.1|1369.9|1371.3|1370.1|1371.3|1370.1|1371.1|1369.9|1
1629102160000|2021-08-16 08:22:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|3
1629102170000|2021-08-16 08:22:50|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|0
1629102180000|2021-08-16 08:23:00|||||||||5
1629102190000|2021-08-16 08:23:10|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|5
1629102200000|2021-08-16 08:23:20|1370.9|1369.7|1371.3|1370.1|1371.3|1370.1|1370.9|1369.7|10
1629102210000|2021-08-16 08:23:30|||||||||1
1629102220000|2021-08-16 08:23:40|||||||||2
1629102290000|2021-08-16 08:24:50|||||||||1
1629102300000|2021-08-16 08:25:00|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1629102330000|2021-08-16 08:25:30|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|3
1629102340000|2021-08-16 08:25:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1629102370000|2021-08-16 08:26:10|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1629102380000|2021-08-16 08:26:20|||||||||1
1629102390000|2021-08-16 08:26:30|1371.1|1369.9|1370.9|1369.7|1371.1|1369.9|1370.8|1369.6|4
1629102400000|2021-08-16 08:26:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|5
1629102410000|2021-08-16 08:26:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|4
1629102450000|2021-08-16 08:27:30|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|10
1629102470000|2021-08-16 08:27:50|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|1
1629102520000|2021-08-16 08:28:40|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1
1629102560000|2021-08-16 08:29:20|1371.5|1370.3|1371.3|1370.1|1371.5|1370.3|1371.3|1370.1|2
1629102570000|2021-08-16 08:29:30|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|0
1629102590000|2021-08-16 08:29:50|1371.2|1370|1371.4|1370.2|1371.4|1370.2|1371.2|1370|1
1629102600000|2021-08-16 08:30:00|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|0
1629102620000|2021-08-16 08:30:20|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|2
1629102640000|2021-08-16 08:30:40|||||||||2
1629102660000|2021-08-16 08:31:00|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1629102670000|2021-08-16 08:31:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|1
1629102680000|2021-08-16 08:31:20|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|2
1629102690000|2021-08-16 08:31:30|1371|1369.8|1370.9|1369.7|1371.1|1369.9|1370.9|1369.7|0
1629102700000|2021-08-16 08:31:40|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1
1629102710000|2021-08-16 08:31:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1629102720000|2021-08-16 08:32:00|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|3
1629102740000|2021-08-16 08:32:20|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|0
1629102750000|2021-08-16 08:32:30|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|0
1629102770000|2021-08-16 08:32:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1629102780000|2021-08-16 08:33:00|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|1
1629102790000|2021-08-16 08:33:10|1370.8|1369.6|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|0
1629102800000|2021-08-16 08:33:20|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1629102820000|2021-08-16 08:33:40|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|5
1629102840000|2021-08-16 08:34:00|||||||||1
1629102850000|2021-08-16 08:34:10|||||||||14
1629102870000|2021-08-16 08:34:30|||||||||9
1629102880000|2021-08-16 08:34:40|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|8
1629102890000|2021-08-16 08:34:50|1370.2|1369|1369.4|1368.2|1370.2|1369|1369.4|1368.2|32
1629102900000|2021-08-16 08:35:00|1369.1|1367.9|1369.3|1368.1|1369.3|1368.1|1369.1|1367.9|6
1629102910000|2021-08-16 08:35:10|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|0
1629102920000|2021-08-16 08:35:20|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1369.1|1367.9|6
1629102930000|2021-08-16 08:35:30|||||||||2
1629102950000|2021-08-16 08:35:50|1369|1367.8|1368.8|1367.6|1369.1|1367.9|1368.8|1367.6|14
1629102960000|2021-08-16 08:36:00|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|0
1629102970000|2021-08-16 08:36:10|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|5
1629102980000|2021-08-16 08:36:20|1369.2|1368|1369.2|1368|1369.2|1368|1369.1|1367.9|7
1629102990000|2021-08-16 08:36:30|1369.1|1367.9|1369.1|1367.9|1369.3|1368.1|1369.1|1367.9|13
1629103000000|2021-08-16 08:36:40|1369.2|1368|1369.4|1368.2|1369.4|1368.2|1369.1|1367.9|10
1629103020000|2021-08-16 08:37:00|||||||||1
1629103030000|2021-08-16 08:37:10|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|5
1629103040000|2021-08-16 08:37:20|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|2
1629103050000|2021-08-16 08:37:30|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|2
1629103060000|2021-08-16 08:37:40|1370|1368.8|1370.2|1369|1370.2|1369|1370|1368.8|17
1629103070000|2021-08-16 08:37:50|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|0
1629103080000|2021-08-16 08:38:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|2
1629103090000|2021-08-16 08:38:10|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.6|1369.4|3
1629103100000|2021-08-16 08:38:20|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|1
1629103110000|2021-08-16 08:38:30|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1629103120000|2021-08-16 08:38:40|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|0
1629103140000|2021-08-16 08:39:00|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|1
1629103150000|2021-08-16 08:39:10|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|0
1629103170000|2021-08-16 08:39:30|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|1
1629103190000|2021-08-16 08:39:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1629103200000|2021-08-16 08:40:00|||||||||3
1629103210000|2021-08-16 08:40:10|1370.8|1369.6|1370.6|1369.4|1370.8|1369.6|1370.6|1369.4|7
1629103220000|2021-08-16 08:40:20|1370.8|1369.6|1371.1|1369.9|1371.1|1369.9|1370.8|1369.6|2
1629103230000|2021-08-16 08:40:30|1371|1369.8|1371.5|1370.3|1371.5|1370.3|1371|1369.8|1
1629103250000|2021-08-16 08:40:50|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629103260000|2021-08-16 08:41:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|2
1629103270000|2021-08-16 08:41:10|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|7
1629103310000|2021-08-16 08:41:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1
1629103320000|2021-08-16 08:42:00|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1
1629103330000|2021-08-16 08:42:10|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629103380000|2021-08-16 08:43:00|1371.7|1370.5|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|1
1629103410000|2021-08-16 08:43:30|1372.1|1370.9|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|22
1629103440000|2021-08-16 08:44:00|1372.1|1370.9|1371.9|1370.7|1372.3|1371.1|1371.9|1370.7|6
1629103450000|2021-08-16 08:44:10|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|0
1629103460000|2021-08-16 08:44:20|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|1
1629103470000|2021-08-16 08:44:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|2
1629103530000|2021-08-16 08:45:30|1371.4|1370.2|1371.1|1369.9|1371.4|1370.2|1371.1|1369.9|1
1629103540000|2021-08-16 08:45:40|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|3
1629103550000|2021-08-16 08:45:50|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|3
1629103560000|2021-08-16 08:46:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1629103580000|2021-08-16 08:46:20|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|2
1629103600000|2021-08-16 08:46:40|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|3
1629103630000|2021-08-16 08:47:10|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1629103650000|2021-08-16 08:47:30|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|4
1629103660000|2021-08-16 08:47:40|1370.6|1369.4|1370.8|1369.6|1370.9|1369.7|1370.6|1369.4|3
1629103670000|2021-08-16 08:47:50|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|1
1629103680000|2021-08-16 08:48:00|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|2
1629103690000|2021-08-16 08:48:10|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1629103700000|2021-08-16 08:48:20|||||||||5
1629103710000|2021-08-16 08:48:30|1371|1369.8|1371.6|1370.4|1371.6|1370.4|1371|1369.8|4
1629103720000|2021-08-16 08:48:40|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|0
1629103730000|2021-08-16 08:48:50|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|2
1629103740000|2021-08-16 08:49:00|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|0
1629103770000|2021-08-16 08:49:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1629103780000|2021-08-16 08:49:40|||||||||1
1629103790000|2021-08-16 08:49:50|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|1
1629103800000|2021-08-16 08:50:00|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|1
1629103810000|2021-08-16 08:50:10|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.2|1370|2
1629103820000|2021-08-16 08:50:20|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1629103830000|2021-08-16 08:50:30|1371.3|1370.1|1371.1|1369.9|1371.3|1370.1|1371.1|1369.9|0
1629103850000|2021-08-16 08:50:50|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.1|1369.9|6
1629103860000|2021-08-16 08:51:00|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.4|1370.2|1
1629103870000|2021-08-16 08:51:10|1371.6|1370.4|1372.1|1370.9|1372.1|1370.9|1371.6|1370.4|9
1629103880000|2021-08-16 08:51:20|1372.3|1371.1|1372.4|1371.2|1372.4|1371.2|1372.3|1371.1|1
1629103900000|2021-08-16 08:51:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|2
1629103920000|2021-08-16 08:52:00|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.1|1370.9|2
1629103940000|2021-08-16 08:52:20|1372.2|1371|1372.4|1371.2|1372.4|1371.2|1372.2|1371|3
1629103950000|2021-08-16 08:52:30|1372.3|1371.1|1371.9|1370.7|1372.3|1371.1|1371.9|1370.7|1
1629103980000|2021-08-16 08:53:00|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|0
1629103990000|2021-08-16 08:53:10|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629104010000|2021-08-16 08:53:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629104020000|2021-08-16 08:53:40|1371.6|1370.4|1371.1|1369.9|1371.6|1370.4|1371.1|1369.9|2
1629104030000|2021-08-16 08:53:50|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|5
1629104040000|2021-08-16 08:54:00|1370.6|1369.4|1370.8|1369.6|1370.8|1369.6|1370.6|1369.4|2
1629104050000|2021-08-16 08:54:10|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1629104060000|2021-08-16 08:54:20|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.2|1370|33
1629104070000|2021-08-16 08:54:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1629104120000|2021-08-16 08:55:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|3
1629104130000|2021-08-16 08:55:30|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|0
1629104140000|2021-08-16 08:55:40|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1629104160000|2021-08-16 08:56:00|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629104190000|2021-08-16 08:56:30|1371.7|1370.5|1372.1|1370.9|1372.1|1370.9|1371.7|1370.5|3
1629104200000|2021-08-16 08:56:40|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|0
1629104210000|2021-08-16 08:56:50|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629104230000|2021-08-16 08:57:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1629104240000|2021-08-16 08:57:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629104250000|2021-08-16 08:57:30|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|4
1629104270000|2021-08-16 08:57:50|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|0
1629104290000|2021-08-16 08:58:10|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1629104300000|2021-08-16 08:58:20|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|0
1629104320000|2021-08-16 08:58:40|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|3
1629104330000|2021-08-16 08:58:50|||||||||17
1629104340000|2021-08-16 08:59:00|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|8
1629104350000|2021-08-16 08:59:10|1371.5|1370.3|1371.8|1370.6|1371.8|1370.6|1371.4|1370.2|152
1629104360000|2021-08-16 08:59:20|1371.9|1370.7|1372|1370.8|1372.1|1370.9|1371.9|1370.7|5
1629104370000|2021-08-16 08:59:30|||||||||11
1629104390000|2021-08-16 08:59:50|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1
1629104400000|2021-08-16 09:00:00|1372|1370.8|1371.8|1370.6|1372|1370.8|1371.8|1370.6|3
1629104410000|2021-08-16 09:00:10|1371.7|1370.5|1372.1|1370.9|1372.1|1370.9|1371.7|1370.5|42
1629104420000|2021-08-16 09:00:20|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|8
1629104440000|2021-08-16 09:00:40|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1
1629104450000|2021-08-16 09:00:50|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|3
1629104460000|2021-08-16 09:01:00|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|0
1629104470000|2021-08-16 09:01:10|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|1
1629104480000|2021-08-16 09:01:20|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|0
1629104490000|2021-08-16 09:01:30|1372.8|1371.6|1372.9|1371.7|1372.9|1371.7|1372.8|1371.6|1
1629104510000|2021-08-16 09:01:50|1372.8|1371.6|1372.8|1371.6|1373|1371.8|1372.8|1371.6|2
1629104520000|2021-08-16 09:02:00|1372.7|1371.5|1372.3|1371.1|1372.7|1371.5|1372.3|1371.1|2
1629104540000|2021-08-16 09:02:20|||||||||2
1629104550000|2021-08-16 09:02:30|||||||||5
1629104560000|2021-08-16 09:02:40|1372.1|1370.9|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|1
1629104580000|2021-08-16 09:03:00|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|0
1629104590000|2021-08-16 09:03:10|1371.9|1370.7|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|1
1629104630000|2021-08-16 09:03:50|1371.9|1370.7|1371.9|1370.7|1372.1|1370.9|1371.9|1370.7|0
1629104650000|2021-08-16 09:04:10|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|2
1629104680000|2021-08-16 09:04:40|1371.9|1370.7|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|1
1629104690000|2021-08-16 09:04:50|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1629104700000|2021-08-16 09:05:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1629104710000|2021-08-16 09:05:10|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1629104730000|2021-08-16 09:05:30|1372|1370.8|1371.7|1370.5|1372|1370.8|1371.7|1370.5|5
1629104740000|2021-08-16 09:05:40|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|1
1629104760000|2021-08-16 09:06:00|1371.8|1370.6|1371.5|1370.3|1371.8|1370.6|1371.5|1370.3|6
1629104770000|2021-08-16 09:06:10|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|2
1629104780000|2021-08-16 09:06:20|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|1
1629104790000|2021-08-16 09:06:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629104800000|2021-08-16 09:06:40|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629104820000|2021-08-16 09:07:00|1371.4|1370.2|1371.5|1370.3|1371.6|1370.4|1371.4|1370.2|3
1629104850000|2021-08-16 09:07:30|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|4
1629104860000|2021-08-16 09:07:40|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|2
1629104870000|2021-08-16 09:07:50|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|1
1629104880000|2021-08-16 09:08:00|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|1
1629104890000|2021-08-16 09:08:10|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|1
1629104930000|2021-08-16 09:08:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629104980000|2021-08-16 09:09:40|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|2
1629105000000|2021-08-16 09:10:00|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|0
1629105020000|2021-08-16 09:10:20|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372|1370.8|3
1629105030000|2021-08-16 09:10:30|1371.9|1370.7|1371.9|1370.7|1372.1|1370.9|1371.9|1370.7|0
1629105040000|2021-08-16 09:10:40|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|0
1629105060000|2021-08-16 09:11:00|1371.9|1370.7|1372.1|1370.9|1372.2|1371|1371.9|1370.7|1
1629105070000|2021-08-16 09:11:10|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|0
1629105080000|2021-08-16 09:11:20|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629105090000|2021-08-16 09:11:30|||||||||1
1629105100000|2021-08-16 09:11:40|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1629105110000|2021-08-16 09:11:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629105160000|2021-08-16 09:12:40|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|4
1629105170000|2021-08-16 09:12:50|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1
1629105180000|2021-08-16 09:13:00|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1629105190000|2021-08-16 09:13:10|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.2|1370|0
1629105210000|2021-08-16 09:13:30|1371.4|1370.2|1371.2|1370|1371.4|1370.2|1371.2|1370|1
1629105230000|2021-08-16 09:13:50|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|0
1629105240000|2021-08-16 09:14:00|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1629105250000|2021-08-16 09:14:10|1370.7|1369.5|1372|1370.8|1372|1370.8|1370.7|1369.5|75
1629105260000|2021-08-16 09:14:20|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|0
1629105270000|2021-08-16 09:14:30|1371.6|1370.4|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|1
1629105290000|2021-08-16 09:14:50|1371.7|1370.5|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|1
1629105300000|2021-08-16 09:15:00|1371.6|1370.4|1371.3|1370.1|1371.6|1370.4|1371.3|1370.1|3
1629105310000|2021-08-16 09:15:10|1371.1|1369.9|1371.3|1370.1|1371.5|1370.3|1371.1|1369.9|5
1629105320000|2021-08-16 09:15:20|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|0
1629105330000|2021-08-16 09:15:30|1371.3|1370.1|1371.5|1370.3|1371.6|1370.4|1371.3|1370.1|0
1629105340000|2021-08-16 09:15:40|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|0
1629105350000|2021-08-16 09:15:50|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|0
1629105360000|2021-08-16 09:16:00|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|0
1629105370000|2021-08-16 09:16:10|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|0
1629105390000|2021-08-16 09:16:30|1371.6|1370.4|1371.5|1370.3|1371.8|1370.6|1371.5|1370.3|1
1629105410000|2021-08-16 09:16:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629105420000|2021-08-16 09:17:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1629105430000|2021-08-16 09:17:10|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|0
1629105440000|2021-08-16 09:17:20|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|0
1629105510000|2021-08-16 09:18:30|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|0
1629105540000|2021-08-16 09:19:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1629105550000|2021-08-16 09:19:10|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|0
1629105590000|2021-08-16 09:19:50|||||||||1
1629105600000|2021-08-16 09:20:00|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|1
1629105630000|2021-08-16 09:20:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|3
1629105650000|2021-08-16 09:20:50|1371.6|1370.4|1371.8|1370.6|1372|1370.8|1371.6|1370.4|4
1629105670000|2021-08-16 09:21:10|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.2|1371|1
1629105690000|2021-08-16 09:21:30|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|3
1629105700000|2021-08-16 09:21:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1629105710000|2021-08-16 09:21:50|1372.2|1371|1372|1370.8|1372.3|1371.1|1371.9|1370.7|0
1629105720000|2021-08-16 09:22:00|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|0
1629105740000|2021-08-16 09:22:20|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1629105750000|2021-08-16 09:22:30|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|0
1629105760000|2021-08-16 09:22:40|1372.5|1371.3|1372.8|1371.6|1372.8|1371.6|1372.5|1371.3|2
1629105770000|2021-08-16 09:22:50|1372.7|1371.5|1372.8|1371.6|1372.8|1371.6|1372.6|1371.4|1
1629105780000|2021-08-16 09:23:00|1373|1371.8|1373.1|1371.9|1373.3|1372.1|1372.9|1371.7|2
1629105800000|2021-08-16 09:23:20|1373.2|1372|1373.3|1372.1|1373.3|1372.1|1373.2|1372|0
1629105820000|2021-08-16 09:23:40|1373.1|1371.9|1373.2|1372|1373.3|1372.1|1373.1|1371.9|1
1629105830000|2021-08-16 09:23:50|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.2|1372|0
1629105840000|2021-08-16 09:24:00|1373.2|1372|1373.3|1372.1|1373.4|1372.2|1373.1|1371.9|3
1629105850000|2021-08-16 09:24:10|1373.1|1371.9|1373.3|1372.1|1373.3|1372.1|1373.1|1371.9|1
1629105860000|2021-08-16 09:24:20|1373.1|1371.9|1372.8|1371.6|1373.1|1371.9|1372.8|1371.6|2
1629105900000|2021-08-16 09:25:00|||||||||2
1629105910000|2021-08-16 09:25:10|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1629105940000|2021-08-16 09:25:40|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1629105950000|2021-08-16 09:25:50|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1629105960000|2021-08-16 09:26:00|1372.4|1371.2|1372.5|1371.3|1372.6|1371.4|1372.4|1371.2|1
1629105980000|2021-08-16 09:26:20|1372.4|1371.2|1372.8|1371.6|1372.8|1371.6|1372.3|1371.1|2
1629105990000|2021-08-16 09:26:30|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1629106020000|2021-08-16 09:27:00|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.3|1371.1|0
1629106060000|2021-08-16 09:27:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|0
1629106070000|2021-08-16 09:27:50|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|2
1629106110000|2021-08-16 09:28:30|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|2
1629106120000|2021-08-16 09:28:40|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|0
1629106160000|2021-08-16 09:29:20|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1629106180000|2021-08-16 09:29:40|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1629106190000|2021-08-16 09:29:50|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1629106210000|2021-08-16 09:30:10|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|2
1629106220000|2021-08-16 09:30:20|1371.9|1370.7|1372.3|1371.1|1372.3|1371.1|1371.9|1370.7|2
1629106240000|2021-08-16 09:30:40|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|0
1629106260000|2021-08-16 09:31:00|1372.1|1370.9|1371.8|1370.6|1372.1|1370.9|1371.8|1370.6|1
1629106270000|2021-08-16 09:31:10|1371.9|1370.7|1372.3|1371.1|1372.3|1371.1|1371.9|1370.7|2
1629106320000|2021-08-16 09:32:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1
1629106350000|2021-08-16 09:32:30|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1629106380000|2021-08-16 09:33:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|5
1629106390000|2021-08-16 09:33:10|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|3
1629106420000|2021-08-16 09:33:40|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|0
1629106430000|2021-08-16 09:33:50|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1629106440000|2021-08-16 09:34:00|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1629106470000|2021-08-16 09:34:30|1372.4|1371.2|1372.6|1371.4|1372.6|1371.4|1372.4|1371.2|3
1629106480000|2021-08-16 09:34:40|1372.5|1371.3|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|0
1629106490000|2021-08-16 09:34:50|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|5
1629106500000|2021-08-16 09:35:00|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|1
1629106510000|2021-08-16 09:35:10|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|0
1629106540000|2021-08-16 09:35:40|1372.5|1371.3|1372.3|1371.1|1372.5|1371.3|1372.3|1371.1|1
1629106560000|2021-08-16 09:36:00|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|0
1629106570000|2021-08-16 09:36:10|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|0
1629106610000|2021-08-16 09:36:50|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1629106620000|2021-08-16 09:37:00|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1629106640000|2021-08-16 09:37:20|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1629106650000|2021-08-16 09:37:30|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|5
1629106660000|2021-08-16 09:37:40|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1
1629106670000|2021-08-16 09:37:50|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|0
1629106710000|2021-08-16 09:38:30|1372.4|1371.2|1372.8|1371.6|1372.8|1371.6|1372.4|1371.2|9
1629106740000|2021-08-16 09:39:00|1372.6|1371.4|1372.3|1371.1|1372.6|1371.4|1372.3|1371.1|1
1629106760000|2021-08-16 09:39:20|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1629106770000|2021-08-16 09:39:30|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|2
1629106780000|2021-08-16 09:39:40|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1629106790000|2021-08-16 09:39:50|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.2|1371|26
1629106800000|2021-08-16 09:40:00|1372.2|1371|1372.3|1371.1|1372.4|1371.2|1372.2|1371|1
1629106810000|2021-08-16 09:40:10|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|0
1629106820000|2021-08-16 09:40:20|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|3
1629106850000|2021-08-16 09:40:50|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|30
1629106860000|2021-08-16 09:41:00|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|1
1629106870000|2021-08-16 09:41:10|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1629106880000|2021-08-16 09:41:20|1372.2|1371|1372.4|1371.2|1372.4|1371.2|1372.2|1371|2
1629106890000|2021-08-16 09:41:30|||||||||1
1629106910000|2021-08-16 09:41:50|1372.3|1371.1|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|1
1629106930000|2021-08-16 09:42:10|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1629106940000|2021-08-16 09:42:20|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|7
1629106950000|2021-08-16 09:42:30|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1629106980000|2021-08-16 09:43:00|||||||||1
1629106990000|2021-08-16 09:43:10|||||||||4
1629107000000|2021-08-16 09:43:20|||||||||6
1629107020000|2021-08-16 09:43:40|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|17
1629107030000|2021-08-16 09:43:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1629107040000|2021-08-16 09:44:00|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1
1629107050000|2021-08-16 09:44:10|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1
1629107080000|2021-08-16 09:44:40|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1629107110000|2021-08-16 09:45:10|1371.5|1370.3|1371.7|1370.5|1371.8|1370.6|1371.5|1370.3|14
1629107120000|2021-08-16 09:45:20|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629107130000|2021-08-16 09:45:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629107140000|2021-08-16 09:45:40|1371.6|1370.4|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|1
1629107150000|2021-08-16 09:45:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629107180000|2021-08-16 09:46:20|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1
1629107220000|2021-08-16 09:47:00|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|1
1629107230000|2021-08-16 09:47:10|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|4
1629107250000|2021-08-16 09:47:30|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|2
1629107260000|2021-08-16 09:47:40|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|0
1629107270000|2021-08-16 09:47:50|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|2
1629107280000|2021-08-16 09:48:00|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|2
1629107290000|2021-08-16 09:48:10|1371.4|1370.2|1371.7|1370.5|1371.7|1370.5|1371.4|1370.2|3
1629107310000|2021-08-16 09:48:30|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|9
1629107320000|2021-08-16 09:48:40|||||||||7
1629107340000|2021-08-16 09:49:00|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|3
1629107350000|2021-08-16 09:49:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1629107360000|2021-08-16 09:49:20|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|9
1629107370000|2021-08-16 09:49:30|||||||||2
1629107380000|2021-08-16 09:49:40|||||||||2
1629107390000|2021-08-16 09:49:50|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|0
1629107400000|2021-08-16 09:50:00|1371.2|1370|1371.2|1370|1371.2|1370|1371.1|1369.9|1
1629107410000|2021-08-16 09:50:10|1371.3|1370.1|1371.6|1370.4|1371.7|1370.5|1371.3|1370.1|8
1629107430000|2021-08-16 09:50:30|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|0
1629107440000|2021-08-16 09:50:40|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|3
1629107450000|2021-08-16 09:50:50|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|2
1629107460000|2021-08-16 09:51:00|1371.7|1370.5|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|1
1629107470000|2021-08-16 09:51:10|1371.6|1370.4|1371.8|1370.6|1371.8|1370.6|1371.6|1370.4|0
1629107480000|2021-08-16 09:51:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|13
1629107490000|2021-08-16 09:51:30|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|5
1629107500000|2021-08-16 09:51:40|1372.4|1371.2|1372.2|1371|1372.4|1371.2|1372.2|1371|3
1629107510000|2021-08-16 09:51:50|||||||||1
1629107520000|2021-08-16 09:52:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|4
1629107530000|2021-08-16 09:52:10|1371.9|1370.7|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|0
1629107540000|2021-08-16 09:52:20|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1
1629107550000|2021-08-16 09:52:30|1371.7|1370.5|1371.3|1370.1|1371.7|1370.5|1371.3|1370.1|5
1629107560000|2021-08-16 09:52:40|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.2|1370|4
1629107570000|2021-08-16 09:52:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629107580000|2021-08-16 09:53:00|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.2|1370|3
1629107590000|2021-08-16 09:53:10|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|5
1629107600000|2021-08-16 09:53:20|1371.6|1370.4|1371.3|1370.1|1371.6|1370.4|1371.3|1370.1|1
1629107610000|2021-08-16 09:53:30|1371.4|1370.2|1371.5|1370.3|1371.6|1370.4|1371.4|1370.2|2
1629107630000|2021-08-16 09:53:50|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|1
1629107640000|2021-08-16 09:54:00|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629107670000|2021-08-16 09:54:30|||||||||2
1629107680000|2021-08-16 09:54:40|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1
1629107690000|2021-08-16 09:54:50|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|0
1629107700000|2021-08-16 09:55:00|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|1
1629107720000|2021-08-16 09:55:20|1372.1|1370.9|1372.4|1371.2|1372.4|1371.2|1372.1|1370.9|7
1629107730000|2021-08-16 09:55:30|||||||||2
1629107740000|2021-08-16 09:55:40|||||||||1
1629107750000|2021-08-16 09:55:50|||||||||1
1629107760000|2021-08-16 09:56:00|||||||||1
1629107770000|2021-08-16 09:56:10|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1629107800000|2021-08-16 09:56:40|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1629107810000|2021-08-16 09:56:50|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1629107820000|2021-08-16 09:57:00|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1629107830000|2021-08-16 09:57:10|||||||||1
1629107860000|2021-08-16 09:57:40|1372.3|1371.1|1372.2|1371|1372.3|1371.1|1372.2|1371|1
1629107870000|2021-08-16 09:57:50|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|2
1629107880000|2021-08-16 09:58:00|1371.7|1370.5|1371.4|1370.2|1371.8|1370.6|1371.4|1370.2|2
1629107900000|2021-08-16 09:58:20|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|7
1629107910000|2021-08-16 09:58:30|1371.2|1370|1370.7|1369.5|1371.3|1370.1|1370.6|1369.4|4
1629107920000|2021-08-16 09:58:40|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.2|1369|3
1629107930000|2021-08-16 09:58:50|||||||||1
1629107940000|2021-08-16 09:59:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1629107950000|2021-08-16 09:59:10|1370.2|1369|1370.2|1369|1370.3|1369.1|1370.1|1368.9|3
1629107960000|2021-08-16 09:59:20|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|35
1629107970000|2021-08-16 09:59:30|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1629107980000|2021-08-16 09:59:40|1370.1|1368.9|1370.1|1368.9|1370.2|1369|1370.1|1368.9|1
1629108000000|2021-08-16 10:00:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|10
1629108020000|2021-08-16 10:00:20|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|1
1629108030000|2021-08-16 10:00:30|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|1
1629108040000|2021-08-16 10:00:40|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1629108060000|2021-08-16 10:01:00|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|2
1629108110000|2021-08-16 10:01:50|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|3
1629108120000|2021-08-16 10:02:00|||||||||1
1629108130000|2021-08-16 10:02:10|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|2
1629108140000|2021-08-16 10:02:20|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.3|1369.1|5
1629108150000|2021-08-16 10:02:30|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1
1629108170000|2021-08-16 10:02:50|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|3
1629108180000|2021-08-16 10:03:00|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1
1629108200000|2021-08-16 10:03:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|2
1629108210000|2021-08-16 10:03:30|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1629108220000|2021-08-16 10:03:40|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|0
1629108230000|2021-08-16 10:03:50|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|2
1629108250000|2021-08-16 10:04:10|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1629108260000|2021-08-16 10:04:20|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|5
1629108280000|2021-08-16 10:04:40|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1629108290000|2021-08-16 10:04:50|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|1
1629108300000|2021-08-16 10:05:00|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1629108320000|2021-08-16 10:05:20|1370.1|1368.9|1370.1|1368.9|1370.2|1369|1370.1|1368.9|0
1629108330000|2021-08-16 10:05:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|5
1629108340000|2021-08-16 10:05:40|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.9|1368.7|7
1629108380000|2021-08-16 10:06:20|1370.4|1369.2|1370.9|1369.7|1370.9|1369.7|1370.4|1369.2|22
1629108390000|2021-08-16 10:06:30|1370.8|1369.6|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|2
1629108400000|2021-08-16 10:06:40|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.4|1369.2|1
1629108430000|2021-08-16 10:07:10|1370.5|1369.3|1371.1|1369.9|1371.1|1369.9|1370.5|1369.3|9
1629108440000|2021-08-16 10:07:20|1371|1369.8|1371.5|1370.3|1371.6|1370.4|1371|1369.8|5
1629108450000|2021-08-16 10:07:30|1371.3|1370.1|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|0
1629108460000|2021-08-16 10:07:40|||||||||1
1629108470000|2021-08-16 10:07:50|1371.2|1370|1371.4|1370.2|1371.4|1370.2|1371.2|1370|1
1629108480000|2021-08-16 10:08:00|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|1
1629108490000|2021-08-16 10:08:10|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|0
1629108500000|2021-08-16 10:08:20|1371.5|1370.3|1371.8|1370.6|1371.8|1370.6|1371.5|1370.3|6
1629108510000|2021-08-16 10:08:30|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629108520000|2021-08-16 10:08:40|1371.5|1370.3|1372|1370.8|1372.1|1370.9|1371.5|1370.3|3
1629108530000|2021-08-16 10:08:50|1371.9|1370.7|1371.6|1370.4|1372|1370.8|1371.6|1370.4|0
1629108540000|2021-08-16 10:09:00|1371.7|1370.5|1372.1|1370.9|1372.1|1370.9|1371.7|1370.5|5
1629108550000|2021-08-16 10:09:10|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|2
1629108560000|2021-08-16 10:09:20|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|2
1629108580000|2021-08-16 10:09:40|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|5
1629108590000|2021-08-16 10:09:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1629108600000|2021-08-16 10:10:00|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|2
1629108610000|2021-08-16 10:10:10|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|1
1629108620000|2021-08-16 10:10:20|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.6|1370.4|2
1629108630000|2021-08-16 10:10:30|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|0
1629108640000|2021-08-16 10:10:40|1371.7|1370.5|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|7
1629108650000|2021-08-16 10:10:50|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|2
1629108660000|2021-08-16 10:11:00|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|9
1629108670000|2021-08-16 10:11:10|||||||||1
1629108680000|2021-08-16 10:11:20|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|14
1629108690000|2021-08-16 10:11:30|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1629108740000|2021-08-16 10:12:20|||||||||3
1629108760000|2021-08-16 10:12:40|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|9
1629108770000|2021-08-16 10:12:50|||||||||1
1629108780000|2021-08-16 10:13:00|||||||||3
1629108800000|2021-08-16 10:13:20|||||||||1
1629108810000|2021-08-16 10:13:30|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|10
1629108820000|2021-08-16 10:13:40|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|0
1629108830000|2021-08-16 10:13:50|||||||||1
1629108840000|2021-08-16 10:14:00|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|11
1629108880000|2021-08-16 10:14:40|||||||||1
1629108900000|2021-08-16 10:15:00|||||||||3
1629108910000|2021-08-16 10:15:10|||||||||2
1629108920000|2021-08-16 10:15:20|||||||||1
1629108930000|2021-08-16 10:15:30|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|0
1629108940000|2021-08-16 10:15:40|||||||||3
1629108950000|2021-08-16 10:15:50|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|7
1629108960000|2021-08-16 10:16:00|||||||||5
1629108970000|2021-08-16 10:16:10|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|2
1629108980000|2021-08-16 10:16:20|1371.7|1370.5|1371.4|1370.2|1371.7|1370.5|1371.4|1370.2|1
1629109000000|2021-08-16 10:16:40|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|14
1629109010000|2021-08-16 10:16:50|||||||||1
1629109030000|2021-08-16 10:17:10|1371.5|1370.3|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|1
1629109040000|2021-08-16 10:17:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629109050000|2021-08-16 10:17:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|2
1629109060000|2021-08-16 10:17:40|1371|1369.8|1370.6|1369.4|1371|1369.8|1370.6|1369.4|0
1629109070000|2021-08-16 10:17:50|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|4
1629109100000|2021-08-16 10:18:20|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|2
1629109110000|2021-08-16 10:18:30|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1629109120000|2021-08-16 10:18:40|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|2
1629109140000|2021-08-16 10:19:00|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|6
1629109180000|2021-08-16 10:19:40|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|2
1629109190000|2021-08-16 10:19:50|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|4
1629109210000|2021-08-16 10:20:10|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|1
1629109220000|2021-08-16 10:20:20|1371.6|1370.4|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|4
1629109230000|2021-08-16 10:20:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|3
1629109250000|2021-08-16 10:20:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629109260000|2021-08-16 10:21:00|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.1|1369.9|1
1629109270000|2021-08-16 10:21:10|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1629109280000|2021-08-16 10:21:20|||||||||2
1629109290000|2021-08-16 10:21:30|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|0
1629109300000|2021-08-16 10:21:40|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|0
1629109340000|2021-08-16 10:22:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|4
1629109350000|2021-08-16 10:22:30|||||||||1
1629109370000|2021-08-16 10:22:50|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|2
1629109390000|2021-08-16 10:23:10|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|2
1629109420000|2021-08-16 10:23:40|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.2|1369|14
1629109440000|2021-08-16 10:24:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1629109460000|2021-08-16 10:24:20|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|3
1629109490000|2021-08-16 10:24:50|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|7
1629109520000|2021-08-16 10:25:20|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.6|1369.4|2
1629109550000|2021-08-16 10:25:50|1370.8|1369.6|1370.8|1369.6|1370.9|1369.7|1370.7|1369.5|3
1629109560000|2021-08-16 10:26:00|1370.6|1369.4|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|0
1629109570000|2021-08-16 10:26:10|||||||||3
1629109580000|2021-08-16 10:26:20|||||||||1
1629109590000|2021-08-16 10:26:30|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|3
1629109600000|2021-08-16 10:26:40|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.4|1369.2|1
1629109610000|2021-08-16 10:26:50|1371.1|1369.9|1370.9|1369.7|1371.1|1369.9|1370.6|1369.4|41
1629109620000|2021-08-16 10:27:00|1370.8|1369.6|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|1
1629109630000|2021-08-16 10:27:10|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|0
1629109640000|2021-08-16 10:27:20|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|0
1629109650000|2021-08-16 10:27:30|1370.7|1369.5|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|2
1629109660000|2021-08-16 10:27:40|1370.8|1369.6|1371.1|1369.9|1371.2|1370|1370.8|1369.6|5
1629109670000|2021-08-16 10:27:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|16
1629109680000|2021-08-16 10:28:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1629109690000|2021-08-16 10:28:10|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|12
1629109700000|2021-08-16 10:28:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|5
1629109710000|2021-08-16 10:28:30|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1629109720000|2021-08-16 10:28:40|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|2
1629109730000|2021-08-16 10:28:50|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|10
1629109740000|2021-08-16 10:29:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|3
1629109750000|2021-08-16 10:29:10|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|1
1629109780000|2021-08-16 10:29:40|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|3
1629109800000|2021-08-16 10:30:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|2
1629109840000|2021-08-16 10:30:40|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1629109870000|2021-08-16 10:31:10|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|3
1629109950000|2021-08-16 10:32:30|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|4
1629109960000|2021-08-16 10:32:40|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|0
1629109980000|2021-08-16 10:33:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|2
1629110010000|2021-08-16 10:33:30|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|5
1629110020000|2021-08-16 10:33:40|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|3
1629110030000|2021-08-16 10:33:50|||||||||2
1629110040000|2021-08-16 10:34:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1629110060000|2021-08-16 10:34:20|1370.4|1369.2|1370.5|1369.3|1370.6|1369.4|1370.4|1369.2|5
1629110070000|2021-08-16 10:34:30|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1
1629110080000|2021-08-16 10:34:40|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|4
1629110100000|2021-08-16 10:35:00|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|0
1629110130000|2021-08-16 10:35:30|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1629110150000|2021-08-16 10:35:50|||||||||2
1629110160000|2021-08-16 10:36:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|3
1629110170000|2021-08-16 10:36:10|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1629110180000|2021-08-16 10:36:20|||||||||6
1629110200000|2021-08-16 10:36:40|||||||||7
1629110210000|2021-08-16 10:36:50|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|14
1629110220000|2021-08-16 10:37:00|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|0
1629110230000|2021-08-16 10:37:10|||||||||1
1629110240000|2021-08-16 10:37:20|1371|1369.8|1370.7|1369.5|1371|1369.8|1370.7|1369.5|1
1629110250000|2021-08-16 10:37:30|1370.4|1369.2|1370.8|1369.6|1370.8|1369.6|1370.4|1369.2|4
1629110260000|2021-08-16 10:37:40|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1629110270000|2021-08-16 10:37:50|1370.8|1369.6|1371.1|1369.9|1371.1|1369.9|1370.8|1369.6|0
1629110280000|2021-08-16 10:38:00|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1
1629110310000|2021-08-16 10:38:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1629110320000|2021-08-16 10:38:40|||||||||1
1629110350000|2021-08-16 10:39:10|1371.5|1370.3|1371.3|1370.1|1371.6|1370.4|1371.3|1370.1|1
1629110370000|2021-08-16 10:39:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1629110380000|2021-08-16 10:39:40|1371.1|1369.9|1371.3|1370.1|1371.3|1370.1|1371.1|1369.9|2
1629110390000|2021-08-16 10:39:50|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1629110400000|2021-08-16 10:40:00|||||||||1
1629110440000|2021-08-16 10:40:40|1371.2|1370|1371.3|1370.1|1371.4|1370.2|1371.2|1370|12
1629110450000|2021-08-16 10:40:50|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|0
1629110460000|2021-08-16 10:41:00|||||||||1
1629110470000|2021-08-16 10:41:10|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|11
1629110480000|2021-08-16 10:41:20|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|7
1629110490000|2021-08-16 10:41:30|1371.3|1370.1|1371.1|1369.9|1371.3|1370.1|1371.1|1369.9|2
1629110500000|2021-08-16 10:41:40|||||||||10
1629110510000|2021-08-16 10:41:50|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|5
1629110520000|2021-08-16 10:42:00|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1
1629110530000|2021-08-16 10:42:10|1371|1369.8|1371.6|1370.4|1371.6|1370.4|1371|1369.8|1
1629110550000|2021-08-16 10:42:30|||||||||2
1629110580000|2021-08-16 10:43:00|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|1
1629110590000|2021-08-16 10:43:10|1371.4|1370.2|1371.8|1370.6|1371.8|1370.6|1371.4|1370.2|1
1629110610000|2021-08-16 10:43:30|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|0
1629110640000|2021-08-16 10:44:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|2
1629110650000|2021-08-16 10:44:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629110660000|2021-08-16 10:44:20|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|0
1629110700000|2021-08-16 10:45:00|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1629110750000|2021-08-16 10:45:50|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|1
1629110770000|2021-08-16 10:46:10|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|1
1629110790000|2021-08-16 10:46:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|0
1629110810000|2021-08-16 10:46:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1629110820000|2021-08-16 10:47:00|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|0
1629110840000|2021-08-16 10:47:20|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|1
1629110880000|2021-08-16 10:48:00|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|0
1629110890000|2021-08-16 10:48:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629110900000|2021-08-16 10:48:20|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|0
1629110930000|2021-08-16 10:48:50|1371.6|1370.4|1371.3|1370.1|1371.6|1370.4|1371.3|1370.1|4
1629111040000|2021-08-16 10:50:40|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|6
1629111050000|2021-08-16 10:50:50|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|5
1629111060000|2021-08-16 10:51:00|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1
1629111070000|2021-08-16 10:51:10|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|0
1629111090000|2021-08-16 10:51:30|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|2
1629111120000|2021-08-16 10:52:00|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|1
1629111150000|2021-08-16 10:52:30|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629111170000|2021-08-16 10:52:50|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|0
1629111180000|2021-08-16 10:53:00|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1629111190000|2021-08-16 10:53:10|1370.6|1369.4|1370.8|1369.6|1370.9|1369.7|1370.6|1369.4|16
1629111200000|2021-08-16 10:53:20|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1
1629111210000|2021-08-16 10:53:30|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|2
1629111220000|2021-08-16 10:53:40|1370.9|1369.7|1370.7|1369.5|1370.9|1369.7|1370.7|1369.5|0
1629111230000|2021-08-16 10:53:50|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1
1629111250000|2021-08-16 10:54:10|||||||||3
1629111260000|2021-08-16 10:54:20|||||||||1
1629111270000|2021-08-16 10:54:30|||||||||4
1629111330000|2021-08-16 10:55:30|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|3
1629111340000|2021-08-16 10:55:40|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|7
1629111350000|2021-08-16 10:55:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|1
1629111360000|2021-08-16 10:56:00|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|4
1629111370000|2021-08-16 10:56:10|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|0
1629111380000|2021-08-16 10:56:20|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1629111390000|2021-08-16 10:56:30|1370.6|1369.4|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|4
1629111400000|2021-08-16 10:56:40|1370.6|1369.4|1370.6|1369.4|1370.8|1369.6|1370.6|1369.4|10
1629111410000|2021-08-16 10:56:50|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|2
1629111430000|2021-08-16 10:57:10|||||||||1
1629111440000|2021-08-16 10:57:20|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|2
1629111450000|2021-08-16 10:57:30|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|1
1629111480000|2021-08-16 10:58:00|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|3
1629111510000|2021-08-16 10:58:30|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|2
1629111530000|2021-08-16 10:58:50|||||||||1
1629111540000|2021-08-16 10:59:00|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|0
1629111550000|2021-08-16 10:59:10|1370.5|1369.3|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|1
1629111570000|2021-08-16 10:59:30|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|3
1629111600000|2021-08-16 11:00:00|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|4
1629111610000|2021-08-16 11:00:10|1370.6|1369.4|1370.8|1369.6|1370.8|1369.6|1370.6|1369.4|0
1629111660000|2021-08-16 11:01:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|2
1629111670000|2021-08-16 11:01:10|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|0
1629111690000|2021-08-16 11:01:30|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|6
1629111700000|2021-08-16 11:01:40|1370.2|1369|1370.2|1369|1370.4|1369.2|1370.2|1369|4
1629111710000|2021-08-16 11:01:50|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|11
1629111720000|2021-08-16 11:02:00|1370|1368.8|1369.9|1368.7|1370|1368.8|1369.9|1368.7|4
1629111730000|2021-08-16 11:02:10|||||||||5
1629111740000|2021-08-16 11:02:20|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|21
1629111760000|2021-08-16 11:02:40|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.9|1368.7|16
1629111780000|2021-08-16 11:03:00|||||||||3
1629111790000|2021-08-16 11:03:10|||||||||2
1629111810000|2021-08-16 11:03:30|||||||||1
1629111820000|2021-08-16 11:03:40|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1370|1368.8|3
1629111840000|2021-08-16 11:04:00|||||||||2
1629111870000|2021-08-16 11:04:30|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.9|1368.7|3
1629111880000|2021-08-16 11:04:40|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|3
1629111940000|2021-08-16 11:05:40|1370.5|1369.3|1371.4|1370.2|1371.4|1370.2|1370.4|1369.2|21
1629111960000|2021-08-16 11:06:00|1371.8|1370.6|1371.3|1370.1|1371.8|1370.6|1371.3|1370.1|3
1629111970000|2021-08-16 11:06:10|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|8
1629111980000|2021-08-16 11:06:20|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|4
1629111990000|2021-08-16 11:06:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629112000000|2021-08-16 11:06:40|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|5
1629112010000|2021-08-16 11:06:50|||||||||2
1629112020000|2021-08-16 11:07:00|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|0
1629112030000|2021-08-16 11:07:10|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.2|1370|3
1629112040000|2021-08-16 11:07:20|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1629112050000|2021-08-16 11:07:30|||||||||16
1629112060000|2021-08-16 11:07:40|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|12
1629112070000|2021-08-16 11:07:50|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.2|1370|3
1629112080000|2021-08-16 11:08:00|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|0
1629112100000|2021-08-16 11:08:20|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|3
1629112110000|2021-08-16 11:08:30|1371|1369.8|1370.6|1369.4|1371|1369.8|1370.6|1369.4|0
1629112140000|2021-08-16 11:09:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1629112150000|2021-08-16 11:09:10|1370.3|1369.1|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|4
1629112170000|2021-08-16 11:09:30|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|48
1629112200000|2021-08-16 11:10:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|10
1629112210000|2021-08-16 11:10:10|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.1|1368.9|13
1629112220000|2021-08-16 11:10:20|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|1
1629112250000|2021-08-16 11:10:50|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1629112260000|2021-08-16 11:11:00|||||||||12
1629112280000|2021-08-16 11:11:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|3
1629112320000|2021-08-16 11:12:00|1370.5|1369.3|1370.1|1368.9|1370.5|1369.3|1369.9|1368.7|18
1629112330000|2021-08-16 11:12:10|1370.3|1369.1|1370.1|1368.9|1370.3|1369.1|1370.1|1368.9|1
1629112340000|2021-08-16 11:12:20|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1629112350000|2021-08-16 11:12:30|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|0
1629112360000|2021-08-16 11:12:40|1370.4|1369.2|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|5
1629112380000|2021-08-16 11:13:00|||||||||10
1629112390000|2021-08-16 11:13:10|||||||||5
1629112420000|2021-08-16 11:13:40|||||||||7
1629112430000|2021-08-16 11:13:50|||||||||5
1629112440000|2021-08-16 11:14:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|9
1629112450000|2021-08-16 11:14:10|1369.9|1368.7|1369.7|1368.5|1369.9|1368.7|1369.7|1368.5|3
1629112460000|2021-08-16 11:14:20|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|4
1629112470000|2021-08-16 11:14:30|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|5
1629112480000|2021-08-16 11:14:40|1369.5|1368.3|1370.1|1368.9|1370.1|1368.9|1369.5|1368.3|22
1629112500000|2021-08-16 11:15:00|1369.9|1368.7|1369.9|1368.7|1370|1368.8|1369.9|1368.7|0
1629112510000|2021-08-16 11:15:10|1369.8|1368.6|1369.5|1368.3|1369.8|1368.6|1369.4|1368.2|8
1629112520000|2021-08-16 11:15:20|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|0
1629112530000|2021-08-16 11:15:30|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|1
1629112560000|2021-08-16 11:16:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370|1368.8|3
1629112570000|2021-08-16 11:16:10|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1370|1368.8|1
1629112580000|2021-08-16 11:16:20|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1629112590000|2021-08-16 11:16:30|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|0
1629112620000|2021-08-16 11:17:00|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1
1629112630000|2021-08-16 11:17:10|1369.7|1368.5|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|1
1629112640000|2021-08-16 11:17:20|1369.5|1368.3|1369.8|1368.6|1369.8|1368.6|1369.5|1368.3|13
1629112650000|2021-08-16 11:17:30|1369.7|1368.5|1370|1368.8|1370|1368.8|1369.6|1368.4|10
1629112660000|2021-08-16 11:17:40|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|5
1629112680000|2021-08-16 11:18:00|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1629112690000|2021-08-16 11:18:10|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370|1368.8|0
1629112700000|2021-08-16 11:18:20|1370|1368.8|1370.3|1369.1|1370.3|1369.1|1370|1368.8|2
1629112760000|2021-08-16 11:19:20|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|1
1629112780000|2021-08-16 11:19:40|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|2
1629112810000|2021-08-16 11:20:10|1370.1|1368.9|1370.3|1369.1|1370.3|1369.1|1370.1|1368.9|1
1629112840000|2021-08-16 11:20:40|1370.2|1369|1370.1|1368.9|1370.3|1369.1|1370.1|1368.9|1
1629112850000|2021-08-16 11:20:50|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1370|1368.8|1
1629112860000|2021-08-16 11:21:00|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1370|1368.8|1
1629112870000|2021-08-16 11:21:10|1370|1368.8|1370.1|1368.9|1370.1|1368.9|1370|1368.8|1
1629112900000|2021-08-16 11:21:40|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|15
1629112910000|2021-08-16 11:21:50|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|1
1629112920000|2021-08-16 11:22:00|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|2
1629112930000|2021-08-16 11:22:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|0
1629112940000|2021-08-16 11:22:20|1370.5|1369.3|1370.6|1369.4|1370.8|1369.6|1370.5|1369.3|3
1629112950000|2021-08-16 11:22:30|1370.8|1369.6|1370.6|1369.4|1370.8|1369.6|1370.6|1369.4|5
1629112970000|2021-08-16 11:22:50|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1629112990000|2021-08-16 11:23:10|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|1
1629113000000|2021-08-16 11:23:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|3
1629113010000|2021-08-16 11:23:30|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|1
1629113020000|2021-08-16 11:23:40|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1629113030000|2021-08-16 11:23:50|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|2
1629113040000|2021-08-16 11:24:00|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|4
1629113050000|2021-08-16 11:24:10|1369.8|1368.6|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|2
1629113070000|2021-08-16 11:24:30|1370|1368.8|1370.2|1369|1370.2|1369|1370|1368.8|1
1629113090000|2021-08-16 11:24:50|1370.1|1368.9|1370.6|1369.4|1370.6|1369.4|1369.9|1368.7|11
1629113100000|2021-08-16 11:25:00|1370.5|1369.3|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|3
1629113140000|2021-08-16 11:25:40|1370.1|1368.9|1370.2|1369|1370.2|1369|1369.9|1368.7|8
1629113150000|2021-08-16 11:25:50|1370|1368.8|1370.2|1369|1370.2|1369|1370|1368.8|1
1629113160000|2021-08-16 11:26:00|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1
1629113170000|2021-08-16 11:26:10|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1370.3|1369.1|1
1629113190000|2021-08-16 11:26:30|1370.4|1369.2|1370.6|1369.4|1370.7|1369.5|1370.4|1369.2|7
1629113200000|2021-08-16 11:26:40|1370.5|1369.3|1370.6|1369.4|1370.7|1369.5|1370.5|1369.3|1
1629113220000|2021-08-16 11:27:00|1370.8|1369.6|1370.8|1369.6|1370.9|1369.7|1370.7|1369.5|16
1629113230000|2021-08-16 11:27:10|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|23
1629113240000|2021-08-16 11:27:20|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|5
1629113250000|2021-08-16 11:27:30|1371.2|1370|1371.8|1370.6|1371.9|1370.7|1371.2|1370|5
1629113260000|2021-08-16 11:27:40|1371.9|1370.7|1372.1|1370.9|1372.1|1370.9|1371.8|1370.6|0
1629113270000|2021-08-16 11:27:50|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|0
1629113280000|2021-08-16 11:28:00|1371.8|1370.6|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|0
1629113290000|2021-08-16 11:28:10|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|0
1629113310000|2021-08-16 11:28:30|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629113320000|2021-08-16 11:28:40|1371.7|1370.5|1372.1|1370.9|1372.1|1370.9|1371.7|1370.5|5
1629113330000|2021-08-16 11:28:50|1372.3|1371.1|1372.1|1370.9|1372.3|1371.1|1372.1|1370.9|2
1629113340000|2021-08-16 11:29:00|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1371.7|1370.5|10
1629113350000|2021-08-16 11:29:10|||||||||1
1629113370000|2021-08-16 11:29:30|||||||||2
1629113380000|2021-08-16 11:29:40|||||||||1
1629113400000|2021-08-16 11:30:00|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|2
1629113410000|2021-08-16 11:30:10|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|1
1629113440000|2021-08-16 11:30:40|1371.9|1370.7|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|3
1629113460000|2021-08-16 11:31:00|||||||||1
1629113470000|2021-08-16 11:31:10|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|6
1629113480000|2021-08-16 11:31:20|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|2
1629113520000|2021-08-16 11:32:00|1371.9|1370.7|1372.7|1371.5|1372.9|1371.7|1371.7|1370.5|8
1629113530000|2021-08-16 11:32:10|1372.4|1371.2|1372.9|1371.7|1372.9|1371.7|1372.4|1371.2|44
1629113540000|2021-08-16 11:32:20|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|2
1629113550000|2021-08-16 11:32:30|1372.7|1371.5|1372.4|1371.2|1372.7|1371.5|1372.4|1371.2|1
1629113560000|2021-08-16 11:32:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|0
1629113580000|2021-08-16 11:33:00|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|2
1629113590000|2021-08-16 11:33:10|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1629113600000|2021-08-16 11:33:20|1371.7|1370.5|1372.1|1370.9|1372.1|1370.9|1371.7|1370.5|2
1629113610000|2021-08-16 11:33:30|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|0
1629113620000|2021-08-16 11:33:40|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|1
1629113630000|2021-08-16 11:33:50|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|0
1629113640000|2021-08-16 11:34:00|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.5|1370.3|1
1629113650000|2021-08-16 11:34:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629113660000|2021-08-16 11:34:20|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|3
1629113670000|2021-08-16 11:34:30|1371.2|1370|1371.3|1370.1|1371.4|1370.2|1371.1|1369.9|6
1629113680000|2021-08-16 11:34:40|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|20
1629113690000|2021-08-16 11:34:50|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.1|1370.9|18
1629113700000|2021-08-16 11:35:00|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|6
1629113710000|2021-08-16 11:35:10|1372.1|1370.9|1371.5|1370.3|1372.1|1370.9|1371.4|1370.2|3
1629113730000|2021-08-16 11:35:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|2
1629113740000|2021-08-16 11:35:40|||||||||1
1629113750000|2021-08-16 11:35:50|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.8|1370.6|15
1629113760000|2021-08-16 11:36:00|1371.8|1370.6|1372.1|1370.9|1372.1|1370.9|1371.6|1370.4|13
1629113780000|2021-08-16 11:36:20|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|2
1629113790000|2021-08-16 11:36:30|1372|1370.8|1371.8|1370.6|1372|1370.8|1371.7|1370.5|3
1629113800000|2021-08-16 11:36:40|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|1
1629113810000|2021-08-16 11:36:50|1371.7|1370.5|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|1
1629113820000|2021-08-16 11:37:00|1371.8|1370.6|1371.5|1370.3|1371.8|1370.6|1371.5|1370.3|7
1629113830000|2021-08-16 11:37:10|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|5
1629113840000|2021-08-16 11:37:20|1371.5|1370.3|1371.6|1370.4|1371.7|1370.5|1371.5|1370.3|3
1629113850000|2021-08-16 11:37:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1629113860000|2021-08-16 11:37:40|1371.4|1370.2|1371.7|1370.5|1371.7|1370.5|1371.4|1370.2|8
1629113880000|2021-08-16 11:38:00|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|6
1629113890000|2021-08-16 11:38:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1629113910000|2021-08-16 11:38:30|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|2
1629113920000|2021-08-16 11:38:40|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|2
1629113930000|2021-08-16 11:38:50|||||||||3
1629113940000|2021-08-16 11:39:00|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|1
1629113950000|2021-08-16 11:39:10|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|1
1629113970000|2021-08-16 11:39:30|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|1
1629113980000|2021-08-16 11:39:40|1371|1369.8|1371.5|1370.3|1371.5|1370.3|1371|1369.8|4
1629114000000|2021-08-16 11:40:00|1371.6|1370.4|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|3
1629114020000|2021-08-16 11:40:20|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629114030000|2021-08-16 11:40:30|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|0
1629114050000|2021-08-16 11:40:50|1371.6|1370.4|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|13
1629114060000|2021-08-16 11:41:00|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|2
1629114070000|2021-08-16 11:41:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|0
1629114110000|2021-08-16 11:41:50|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|3
1629114120000|2021-08-16 11:42:00|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|1
1629114130000|2021-08-16 11:42:10|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629114170000|2021-08-16 11:42:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|5
1629114180000|2021-08-16 11:43:00|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629114190000|2021-08-16 11:43:10|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|1
1629114200000|2021-08-16 11:43:20|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|3
1629114210000|2021-08-16 11:43:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|2
1629114220000|2021-08-16 11:43:40|||||||||5
1629114230000|2021-08-16 11:43:50|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|1
1629114240000|2021-08-16 11:44:00|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|2
1629114260000|2021-08-16 11:44:20|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372|1370.8|15
1629114270000|2021-08-16 11:44:30|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1629114280000|2021-08-16 11:44:40|1372.2|1371|1372.1|1370.9|1372.3|1371.1|1372.1|1370.9|1
1629114290000|2021-08-16 11:44:50|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|5
1629114300000|2021-08-16 11:45:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|3
1629114310000|2021-08-16 11:45:10|1372.5|1371.3|1372.9|1371.7|1372.9|1371.7|1372.4|1371.2|19
1629114320000|2021-08-16 11:45:20|1373|1371.8|1373.2|1372|1373.3|1372.1|1373|1371.8|13
1629114340000|2021-08-16 11:45:40|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1373|1371.8|4
1629114350000|2021-08-16 11:45:50|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1
1629114360000|2021-08-16 11:46:00|1372.7|1371.5|1372.4|1371.2|1372.7|1371.5|1372.4|1371.2|5
1629114370000|2021-08-16 11:46:10|1372.5|1371.3|1372.8|1371.6|1372.9|1371.7|1372.5|1371.3|3
1629114380000|2021-08-16 11:46:20|1372.7|1371.5|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|1
1629114400000|2021-08-16 11:46:40|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.9|1371.7|8
1629114410000|2021-08-16 11:46:50|1372.9|1371.7|1373.1|1371.9|1373.1|1371.9|1372.9|1371.7|1
1629114420000|2021-08-16 11:47:00|1373|1371.8|1372.9|1371.7|1373.4|1372.2|1372.9|1371.7|7
1629114430000|2021-08-16 11:47:10|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|0
1629114440000|2021-08-16 11:47:20|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.6|1371.4|12
1629114450000|2021-08-16 11:47:30|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.8|1371.6|0
1629114460000|2021-08-16 11:47:40|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|1
1629114470000|2021-08-16 11:47:50|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|5
1629114480000|2021-08-16 11:48:00|1372.3|1371.1|1372.1|1370.9|1372.3|1371.1|1372.1|1370.9|3
1629114490000|2021-08-16 11:48:10|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|2
1629114500000|2021-08-16 11:48:20|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|3
1629114510000|2021-08-16 11:48:30|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1
1629114520000|2021-08-16 11:48:40|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|2
1629114540000|2021-08-16 11:49:00|1372.1|1370.9|1372.5|1371.3|1372.5|1371.3|1372.1|1370.9|24
1629114550000|2021-08-16 11:49:10|1372.6|1371.4|1373.2|1372|1373.3|1372.1|1372.3|1371.1|10
1629114560000|2021-08-16 11:49:20|1373.1|1371.9|1373.2|1372|1373.3|1372.1|1373|1371.8|3
1629114570000|2021-08-16 11:49:30|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|2
1629114580000|2021-08-16 11:49:40|||||||||5
1629114590000|2021-08-16 11:49:50|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1629114600000|2021-08-16 11:50:00|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|0
1629114610000|2021-08-16 11:50:10|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|0
1629114620000|2021-08-16 11:50:20|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|2
1629114630000|2021-08-16 11:50:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1629114640000|2021-08-16 11:50:40|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|3
1629114660000|2021-08-16 11:51:00|1372|1370.8|1372.2|1371|1372.2|1371|1371.9|1370.7|3
1629114670000|2021-08-16 11:51:10|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1629114690000|2021-08-16 11:51:30|||||||||2
1629114700000|2021-08-16 11:51:40|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|5
1629114720000|2021-08-16 11:52:00|1371.6|1370.4|1371.9|1370.7|1371.9|1370.7|1371.6|1370.4|2
1629114740000|2021-08-16 11:52:20|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|1
1629114750000|2021-08-16 11:52:30|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|2
1629114760000|2021-08-16 11:52:40|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1
1629114770000|2021-08-16 11:52:50|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|0
1629114780000|2021-08-16 11:53:00|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|0
1629114790000|2021-08-16 11:53:10|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1
1629114800000|2021-08-16 11:53:20|||||||||2
1629114810000|2021-08-16 11:53:30|||||||||1
1629114850000|2021-08-16 11:54:10|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|0
1629114860000|2021-08-16 11:54:20|1372.1|1370.9|1372.3|1371.1|1372.4|1371.2|1372.1|1370.9|2
1629114870000|2021-08-16 11:54:30|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|2
1629114910000|2021-08-16 11:55:10|||||||||3
1629114920000|2021-08-16 11:55:20|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.2|1371|2
1629114930000|2021-08-16 11:55:30|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|0
1629114940000|2021-08-16 11:55:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1
1629114950000|2021-08-16 11:55:50|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|1
1629114960000|2021-08-16 11:56:00|1371.9|1370.7|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|1
1629114970000|2021-08-16 11:56:10|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|18
1629114980000|2021-08-16 11:56:20|||||||||1
1629114990000|2021-08-16 11:56:30|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|4
1629115000000|2021-08-16 11:56:40|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|1
1629115010000|2021-08-16 11:56:50|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1629115050000|2021-08-16 11:57:30|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|2
1629115060000|2021-08-16 11:57:40|||||||||1
1629115070000|2021-08-16 11:57:50|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1629115080000|2021-08-16 11:58:00|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|1
1629115100000|2021-08-16 11:58:20|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|0
1629115130000|2021-08-16 11:58:50|||||||||2
1629115140000|2021-08-16 11:59:00|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1629115160000|2021-08-16 11:59:20|||||||||3
1629115170000|2021-08-16 11:59:30|1371.6|1370.4|1372.1|1370.9|1372.1|1370.9|1371.6|1370.4|55
1629115180000|2021-08-16 11:59:40|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|4
1629115190000|2021-08-16 11:59:50|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|4
1629115200000|2021-08-16 12:00:00|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|16
1629115220000|2021-08-16 12:00:20|1371.8|1370.6|1371.9|1370.7|1372|1370.8|1371.8|1370.6|8
1629115230000|2021-08-16 12:00:30|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|11
1629115240000|2021-08-16 12:00:40|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|8
1629115260000|2021-08-16 12:01:00|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|2
1629115280000|2021-08-16 12:01:20|||||||||4
1629115300000|2021-08-16 12:01:40|1372.1|1370.9|1371.8|1370.6|1372.1|1370.9|1371.8|1370.6|31
1629115310000|2021-08-16 12:01:50|1371.9|1370.7|1372.4|1371.2|1372.4|1371.2|1371.8|1370.6|3
1629115320000|2021-08-16 12:02:00|1372.1|1370.9|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|10
1629115350000|2021-08-16 12:02:30|1372.4|1371.2|1372.3|1371.1|1372.5|1371.3|1372.3|1371.1|4
1629115370000|2021-08-16 12:02:50|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|15
1629115380000|2021-08-16 12:03:00|1372.4|1371.2|1372.1|1370.9|1372.4|1371.2|1372.1|1370.9|1
1629115390000|2021-08-16 12:03:10|1372.2|1371|1372.3|1371.1|1372.4|1371.2|1372.2|1371|13
1629115420000|2021-08-16 12:03:40|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.2|1371|2
1629115430000|2021-08-16 12:03:50|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|2
1629115440000|2021-08-16 12:04:00|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|7
1629115450000|2021-08-16 12:04:10|1372.4|1371.2|1372.1|1370.9|1372.4|1371.2|1372.1|1370.9|1
1629115460000|2021-08-16 12:04:20|1372.2|1371|1372.5|1371.3|1372.6|1371.4|1372.2|1371|14
1629115470000|2021-08-16 12:04:30|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|0
1629115480000|2021-08-16 12:04:40|1372.6|1371.4|1372.4|1371.2|1372.6|1371.4|1372.4|1371.2|7
1629115490000|2021-08-16 12:04:50|||||||||2
1629115500000|2021-08-16 12:05:00|||||||||2
1629115510000|2021-08-16 12:05:10|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|3
1629115520000|2021-08-16 12:05:20|1372.4|1371.2|1372.1|1370.9|1372.4|1371.2|1372.1|1370.9|1
1629115530000|2021-08-16 12:05:30|||||||||1
1629115550000|2021-08-16 12:05:50|1372.4|1371.2|1372.1|1370.9|1372.4|1371.2|1372.1|1370.9|12
1629115560000|2021-08-16 12:06:00|1372.3|1371.1|1372.1|1370.9|1372.4|1371.2|1372.1|1370.9|3
1629115570000|2021-08-16 12:06:10|||||||||6
1629115580000|2021-08-16 12:06:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|10
1629115600000|2021-08-16 12:06:40|||||||||2
1629115610000|2021-08-16 12:06:50|||||||||6
1629115630000|2021-08-16 12:07:10|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|14
1629115640000|2021-08-16 12:07:20|||||||||2
1629115650000|2021-08-16 12:07:30|1372.2|1371|1372.9|1371.7|1372.9|1371.7|1372.2|1371|31
1629115660000|2021-08-16 12:07:40|||||||||5
1629115670000|2021-08-16 12:07:50|||||||||2
1629115680000|2021-08-16 12:08:00|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|3
1629115700000|2021-08-16 12:08:20|||||||||5
1629115710000|2021-08-16 12:08:30|||||||||4
1629115720000|2021-08-16 12:08:40|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|17
1629115730000|2021-08-16 12:08:50|1373|1371.8|1372.8|1371.6|1373.1|1371.9|1372.8|1371.6|10
1629115750000|2021-08-16 12:09:10|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373|1371.8|3
1629115760000|2021-08-16 12:09:20|1373.2|1372|1373.2|1372|1373.3|1372.1|1373.2|1372|1
1629115770000|2021-08-16 12:09:30|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373|1371.8|4
1629115780000|2021-08-16 12:09:40|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|5
1629115790000|2021-08-16 12:09:50|1372.9|1371.7|1372.7|1371.5|1372.9|1371.7|1372.7|1371.5|9
1629115800000|2021-08-16 12:10:00|1372.6|1371.4|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|0
1629115810000|2021-08-16 12:10:10|1372.7|1371.5|1372.8|1371.6|1372.8|1371.6|1372.6|1371.4|2
1629115820000|2021-08-16 12:10:20|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|0
1629115830000|2021-08-16 12:10:30|1372.6|1371.4|1372.1|1370.9|1372.7|1371.5|1372.1|1370.9|13
1629115850000|2021-08-16 12:10:50|1372.4|1371.2|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|2
1629115880000|2021-08-16 12:11:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1
1629115920000|2021-08-16 12:12:00|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|2
1629115930000|2021-08-16 12:12:10|1372.6|1371.4|1372.9|1371.7|1372.9|1371.7|1372.6|1371.4|2
1629115940000|2021-08-16 12:12:20|||||||||11
1629115950000|2021-08-16 12:12:30|1373.1|1371.9|1373.3|1372.1|1373.3|1372.1|1373.1|1371.9|11
1629115970000|2021-08-16 12:12:50|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|13
1629115980000|2021-08-16 12:13:00|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|19
1629115990000|2021-08-16 12:13:10|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|1
1629116000000|2021-08-16 12:13:20|1373.4|1372.2|1373.4|1372.2|1373.5|1372.3|1373.1|1371.9|20
1629116020000|2021-08-16 12:13:40|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|2
1629116030000|2021-08-16 12:13:50|1373.1|1371.9|1373.1|1371.9|1373.3|1372.1|1373.1|1371.9|2
1629116040000|2021-08-16 12:14:00|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|0
1629116050000|2021-08-16 12:14:10|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|0
1629116060000|2021-08-16 12:14:20|1373.2|1372|1373.3|1372.1|1373.3|1372.1|1373.2|1372|0
1629116100000|2021-08-16 12:15:00|1373.5|1372.3|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|15
1629116110000|2021-08-16 12:15:10|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1
1629116120000|2021-08-16 12:15:20|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|6
1629116130000|2021-08-16 12:15:30|||||||||1
1629116140000|2021-08-16 12:15:40|1373.9|1372.7|1373.8|1372.6|1373.9|1372.7|1373.8|1372.6|1
1629116160000|2021-08-16 12:16:00|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|0
1629116170000|2021-08-16 12:16:10|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|1
1629116180000|2021-08-16 12:16:20|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1629116190000|2021-08-16 12:16:30|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|9
1629116200000|2021-08-16 12:16:40|1373.4|1372.2|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|11
1629116210000|2021-08-16 12:16:50|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|4
1629116230000|2021-08-16 12:17:10|||||||||1
1629116240000|2021-08-16 12:17:20|1373.1|1371.9|1373.2|1372|1373.2|1372|1373.1|1371.9|5
1629116250000|2021-08-16 12:17:30|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.2|1372|3
1629116260000|2021-08-16 12:17:40|1373.2|1372|1373.4|1372.2|1373.4|1372.2|1373.2|1372|0
1629116280000|2021-08-16 12:18:00|||||||||1
1629116290000|2021-08-16 12:18:10|1373.1|1371.9|1372.9|1371.7|1373.1|1371.9|1372.7|1371.5|35
1629116300000|2021-08-16 12:18:20|1372.8|1371.6|1372.6|1371.4|1372.8|1371.6|1372.6|1371.4|4
1629116310000|2021-08-16 12:18:30|1372.8|1371.6|1372.9|1371.7|1372.9|1371.7|1372.8|1371.6|5
1629116320000|2021-08-16 12:18:40|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|12
1629116330000|2021-08-16 12:18:50|1372.9|1371.7|1373.3|1372.1|1373.3|1372.1|1372.8|1371.6|1
1629116340000|2021-08-16 12:19:00|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|2
1629116350000|2021-08-16 12:19:10|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.9|1371.7|5
1629116360000|2021-08-16 12:19:20|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.6|1371.4|14
1629116370000|2021-08-16 12:19:30|1373.1|1371.9|1373.1|1371.9|1373.1|1371.9|1373|1371.8|4
1629116400000|2021-08-16 12:20:00|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|3
1629116410000|2021-08-16 12:20:10|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.6|1371.4|8
1629116420000|2021-08-16 12:20:20|1372.7|1371.5|1372.9|1371.7|1372.9|1371.7|1372.6|1371.4|2
1629116430000|2021-08-16 12:20:30|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|1
1629116440000|2021-08-16 12:20:40|1372.9|1371.7|1373.1|1371.9|1373.1|1371.9|1372.9|1371.7|3
1629116460000|2021-08-16 12:21:00|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.9|1371.7|4
1629116470000|2021-08-16 12:21:10|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1629116480000|2021-08-16 12:21:20|1373|1371.8|1373.1|1371.9|1373.1|1371.9|1373|1371.8|0
1629116500000|2021-08-16 12:21:40|1373.2|1372|1373.1|1371.9|1373.2|1372|1373.1|1371.9|11
1629116510000|2021-08-16 12:21:50|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|34
1629116520000|2021-08-16 12:22:00|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|5
1629116540000|2021-08-16 12:22:20|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1
1629116550000|2021-08-16 12:22:30|1373.5|1372.3|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|11
1629116560000|2021-08-16 12:22:40|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1629116570000|2021-08-16 12:22:50|||||||||2
1629116580000|2021-08-16 12:23:00|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|2
1629116620000|2021-08-16 12:23:40|||||||||7
1629116630000|2021-08-16 12:23:50|1373.2|1372|1373.3|1372.1|1373.3|1372.1|1373.1|1371.9|5
1629116640000|2021-08-16 12:24:00|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|2
1629116650000|2021-08-16 12:24:10|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1
1629116660000|2021-08-16 12:24:20|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1629116680000|2021-08-16 12:24:40|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|3
1629116690000|2021-08-16 12:24:50|||||||||1
1629116700000|2021-08-16 12:25:00|||||||||1
1629116710000|2021-08-16 12:25:10|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|1
1629116750000|2021-08-16 12:25:50|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|6
1629116760000|2021-08-16 12:26:00|1373.4|1372.2|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|1
1629116770000|2021-08-16 12:26:10|||||||||2
1629116790000|2021-08-16 12:26:30|||||||||1
1629116830000|2021-08-16 12:27:10|||||||||1
1629116860000|2021-08-16 12:27:40|||||||||21
1629116880000|2021-08-16 12:28:00|1373.5|1372.3|1373.7|1372.5|1373.7|1372.5|1373.4|1372.2|8
1629116890000|2021-08-16 12:28:10|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|4
1629116900000|2021-08-16 12:28:20|1373.7|1372.5|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|52
1629116910000|2021-08-16 12:28:30|||||||||3
1629116920000|2021-08-16 12:28:40|1373.6|1372.4|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|4
1629116930000|2021-08-16 12:28:50|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|1
1629116950000|2021-08-16 12:29:10|||||||||1
1629116990000|2021-08-16 12:29:50|||||||||3
1629117000000|2021-08-16 12:30:00|||||||||2
1629117020000|2021-08-16 12:30:20|||||||||1
1629117030000|2021-08-16 12:30:30|||||||||3
1629117040000|2021-08-16 12:30:40|||||||||1
1629117050000|2021-08-16 12:30:50|||||||||3
1629117060000|2021-08-16 12:31:00|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1
1629117070000|2021-08-16 12:31:10|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|9
1629117080000|2021-08-16 12:31:20|1373.6|1372.4|1373.4|1372.2|1373.6|1372.4|1373.3|1372.1|48
1629117090000|2021-08-16 12:31:30|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|0
1629117100000|2021-08-16 12:31:40|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|0
1629117110000|2021-08-16 12:31:50|1373.3|1372.1|1373.3|1372.1|1373.4|1372.2|1373.3|1372.1|1
1629117120000|2021-08-16 12:32:00|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1629117130000|2021-08-16 12:32:10|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|3
1629117140000|2021-08-16 12:32:20|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1629117150000|2021-08-16 12:32:30|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.5|1372.3|5
1629117160000|2021-08-16 12:32:40|||||||||1
1629117170000|2021-08-16 12:32:50|||||||||1
1629117180000|2021-08-16 12:33:00|||||||||4
1629117190000|2021-08-16 12:33:10|||||||||2
1629117200000|2021-08-16 12:33:20|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|1
1629117210000|2021-08-16 12:33:30|||||||||1
1629117220000|2021-08-16 12:33:40|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|3
1629117230000|2021-08-16 12:33:50|||||||||1
1629117240000|2021-08-16 12:34:00|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|14
1629117260000|2021-08-16 12:34:20|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|0
1629117270000|2021-08-16 12:34:30|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1
1629117280000|2021-08-16 12:34:40|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|3
1629117290000|2021-08-16 12:34:50|1373.8|1372.6|1374.1|1372.9|1374.1|1372.9|1373.8|1372.6|8
1629117310000|2021-08-16 12:35:10|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|6
1629117320000|2021-08-16 12:35:20|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374|1372.8|0
1629117330000|2021-08-16 12:35:30|1374|1372.8|1374|1372.8|1374.1|1372.9|1373.9|1372.7|3
1629117340000|2021-08-16 12:35:40|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|0
1629117360000|2021-08-16 12:36:00|||||||||1
1629117380000|2021-08-16 12:36:20|1374.4|1373.2|1374.8|1373.6|1374.9|1373.7|1374.4|1373.2|14
1629117390000|2021-08-16 12:36:30|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|3
1629117400000|2021-08-16 12:36:40|1374.9|1373.7|1374.7|1373.5|1374.9|1373.7|1374.7|1373.5|3
1629117410000|2021-08-16 12:36:50|1374.6|1373.4|1374.3|1373.1|1374.6|1373.4|1374.3|1373.1|3
1629117420000|2021-08-16 12:37:00|1374.1|1372.9|1374.2|1373|1374.2|1373|1374|1372.8|11
1629117430000|2021-08-16 12:37:10|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|3
1629117440000|2021-08-16 12:37:20|1374.5|1373.3|1374.8|1373.6|1374.8|1373.6|1374.5|1373.3|6
1629117450000|2021-08-16 12:37:30|||||||||2
1629117460000|2021-08-16 12:37:40|||||||||10
1629117470000|2021-08-16 12:37:50|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|6
1629117480000|2021-08-16 12:38:00|||||||||2
1629117490000|2021-08-16 12:38:10|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|8
1629117500000|2021-08-16 12:38:20|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|12
1629117510000|2021-08-16 12:38:30|1375|1373.8|1375|1373.8|1375.1|1373.9|1375|1373.8|4
1629117520000|2021-08-16 12:38:40|||||||||19
1629117530000|2021-08-16 12:38:50|||||||||3
1629117540000|2021-08-16 12:39:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1629117550000|2021-08-16 12:39:10|1375|1373.8|1375|1373.8|1375.1|1373.9|1375|1373.8|3
1629117570000|2021-08-16 12:39:30|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1374.9|1373.7|2
1629117600000|2021-08-16 12:40:00|1374.9|1373.7|1374.9|1373.7|1375|1373.8|1374.9|1373.7|6
1629117610000|2021-08-16 12:40:10|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|1
1629117620000|2021-08-16 12:40:20|1374.9|1373.7|1374.4|1373.2|1375|1373.8|1374.4|1373.2|24
1629117630000|2021-08-16 12:40:30|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|1
1629117640000|2021-08-16 12:40:40|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1
1629117650000|2021-08-16 12:40:50|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|4
1629117660000|2021-08-16 12:41:00|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|5
1629117670000|2021-08-16 12:41:10|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|2
1629117680000|2021-08-16 12:41:20|1374.2|1373|1374.2|1373|1374.3|1373.1|1374.2|1373|3
1629117690000|2021-08-16 12:41:30|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1
1629117700000|2021-08-16 12:41:40|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1629117710000|2021-08-16 12:41:50|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.1|1372.9|3
1629117720000|2021-08-16 12:42:00|1374.5|1373.3|1374.3|1373.1|1374.5|1373.3|1374.3|1373.1|3
1629117730000|2021-08-16 12:42:10|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|4
1629117740000|2021-08-16 12:42:20|||||||||1
1629117750000|2021-08-16 12:42:30|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.2|1373|4
1629117760000|2021-08-16 12:42:40|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|2
1629117770000|2021-08-16 12:42:50|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|1
1629117780000|2021-08-16 12:43:00|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|0
1629117790000|2021-08-16 12:43:10|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|2
1629117800000|2021-08-16 12:43:20|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374.1|1372.9|3
1629117810000|2021-08-16 12:43:30|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|2
1629117820000|2021-08-16 12:43:40|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|0
1629117830000|2021-08-16 12:43:50|1374.6|1373.4|1375|1373.8|1375|1373.8|1374.6|1373.4|11
1629117840000|2021-08-16 12:44:00|1374.9|1373.7|1375.4|1374.2|1375.5|1374.3|1374.9|1373.7|51
1629117850000|2021-08-16 12:44:10|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|7
1629117860000|2021-08-16 12:44:20|1375.4|1374.2|1375.3|1374.1|1375.5|1374.3|1375.3|1374.1|3
1629117870000|2021-08-16 12:44:30|||||||||4
1629117880000|2021-08-16 12:44:40|||||||||4
1629117890000|2021-08-16 12:44:50|1375.1|1373.9|1375.3|1374.1|1375.3|1374.1|1375.1|1373.9|9
1629120600000|2021-08-16 13:30:00|1375.2|1374|1374.6|1373.4|1375.2|1374|1373.4|1372.2|525
1629120610000|2021-08-16 13:30:10|1374.2|1373|1371.9|1370.7|1374.2|1373|1371|1369.8|138
1629120620000|2021-08-16 13:30:20|1371.6|1370.4|1372.4|1371.2|1372.6|1371.4|1371.6|1370.4|68
1629120630000|2021-08-16 13:30:30|1372.6|1371.4|1372.6|1371.4|1373.4|1372.2|1372.4|1371.2|44
1629120640000|2021-08-16 13:30:40|1372.8|1371.6|1372.4|1371.2|1373.2|1372|1372|1370.8|83
1629120650000|2021-08-16 13:30:50|1372.6|1371.4|1373.2|1372|1373.7|1372.5|1372.6|1371.4|57
1629120660000|2021-08-16 13:31:00|1373|1371.8|1373|1371.8|1373.4|1372.2|1372.5|1371.3|59
1629120670000|2021-08-16 13:31:10|1373.5|1372.3|1373.9|1372.7|1373.9|1372.7|1372.8|1371.6|84
1629120680000|2021-08-16 13:31:20|1373.7|1372.5|1373.1|1371.9|1374.3|1373.1|1373.1|1371.9|56
1629120690000|2021-08-16 13:31:30|1372.9|1371.7|1371.5|1370.3|1373|1371.8|1371.5|1370.3|38
1629120700000|2021-08-16 13:31:40|1371.6|1370.4|1370.1|1368.9|1371.6|1370.4|1370.1|1368.9|134
1629120710000|2021-08-16 13:31:50|1369.8|1368.6|1369.5|1368.3|1370|1368.8|1369.2|1368|60
1629120720000|2021-08-16 13:32:00|1369.6|1368.4|1369.7|1368.5|1370.1|1368.9|1369.6|1368.4|81
1629120730000|2021-08-16 13:32:10|1369.8|1368.6|1369.9|1368.7|1370.1|1368.9|1369.6|1368.4|69
1629120740000|2021-08-16 13:32:20|1370|1368.8|1370.2|1369|1370.3|1369.1|1369.7|1368.5|66
1629120750000|2021-08-16 13:32:30|1370.3|1369.1|1370.1|1368.9|1370.3|1369.1|1370.1|1368.9|28
1629120760000|2021-08-16 13:32:40|1370.3|1369.1|1371.5|1370.3|1371.5|1370.3|1370.3|1369.1|197
1629120770000|2021-08-16 13:32:50|1371.6|1370.4|1371.8|1370.6|1372.2|1371|1371.5|1370.3|80
1629120780000|2021-08-16 13:33:00|1371.9|1370.7|1371.8|1370.6|1372.7|1371.5|1371.7|1370.5|56
1629120790000|2021-08-16 13:33:10|1372|1370.8|1371.8|1370.6|1372.1|1370.9|1371.5|1370.3|45
1629120800000|2021-08-16 13:33:20|1371.6|1370.4|1370.5|1369.3|1371.6|1370.4|1370.3|1369.1|89
1629120810000|2021-08-16 13:33:30|1370.4|1369.2|1370.3|1369.1|1370.4|1369.2|1369.7|1368.5|37
1629120820000|2021-08-16 13:33:40|1370.2|1369|1370.3|1369.1|1370.8|1369.6|1370|1368.8|32
1629120830000|2021-08-16 13:33:50|1370.5|1369.3|1370.3|1369.1|1370.7|1369.5|1370.3|1369.1|20
1629120840000|2021-08-16 13:34:00|1370.5|1369.3|1370.9|1369.7|1370.9|1369.7|1370.4|1369.2|57
1629120850000|2021-08-16 13:34:10|1370.8|1369.6|1370.7|1369.5|1370.9|1369.7|1370.5|1369.3|25
1629120860000|2021-08-16 13:34:20|1370.8|1369.6|1370.4|1369.2|1370.9|1369.7|1370.4|1369.2|18
1629120870000|2021-08-16 13:34:30|1370.7|1369.5|1370.3|1369.1|1370.7|1369.5|1370.3|1369.1|17
1629120880000|2021-08-16 13:34:40|1370.5|1369.3|1369.4|1368.2|1370.5|1369.3|1369.2|1368|47
1629120890000|2021-08-16 13:34:50|1369.5|1368.3|1369.5|1368.3|1369.6|1368.4|1369.4|1368.2|29
1629120900000|2021-08-16 13:35:00|1369.1|1367.9|1368.4|1367.2|1369.4|1368.2|1368.3|1367.1|99
1629120910000|2021-08-16 13:35:10|1368.3|1367.1|1367.6|1366.4|1368.4|1367.2|1367.6|1366.4|19
1629120920000|2021-08-16 13:35:20|1367.8|1366.6|1367.6|1366.4|1367.8|1366.6|1367.4|1366.2|53
1629120930000|2021-08-16 13:35:30|1367.5|1366.3|1367.4|1366.2|1367.6|1366.4|1367.4|1366.2|27
1629120940000|2021-08-16 13:35:40|1367.1|1365.9|1366.5|1365.3|1367.1|1365.9|1366.5|1365.3|128
1629120950000|2021-08-16 13:35:50|1366.4|1365.2|1366.7|1365.5|1366.8|1365.6|1365.9|1364.7|57
1629120960000|2021-08-16 13:36:00|1366.6|1365.4|1366.3|1365.1|1366.6|1365.4|1366|1364.8|76
1629120970000|2021-08-16 13:36:10|1366.2|1365|1366.1|1364.9|1366.3|1365.1|1366.1|1364.9|26
1629120980000|2021-08-16 13:36:20|1366|1364.8|1366.6|1365.4|1366.6|1365.4|1366|1364.8|147
1629120990000|2021-08-16 13:36:30|1366.8|1365.6|1367.3|1366.1|1367.4|1366.2|1366.6|1365.4|132
1629121000000|2021-08-16 13:36:40|1367.4|1366.2|1368.4|1367.2|1368.4|1367.2|1367.1|1365.9|34
1629121010000|2021-08-16 13:36:50|1368.1|1366.9|1367.4|1366.2|1368.4|1367.2|1367.4|1366.2|18
1629121020000|2021-08-16 13:37:00|1367.6|1366.4|1367.6|1366.4|1367.9|1366.7|1367.1|1365.9|36
1629121030000|2021-08-16 13:37:10|1367.9|1366.7|1367.9|1366.7|1368|1366.8|1367.9|1366.7|10
1629121040000|2021-08-16 13:37:20|1368.1|1366.9|1368.4|1367.2|1368.6|1367.4|1368.1|1366.9|24
1629121050000|2021-08-16 13:37:30|1368.5|1367.3|1369.6|1368.4|1369.7|1368.5|1368.3|1367.1|38
1629121060000|2021-08-16 13:37:40|1369.4|1368.2|1370.4|1369.2|1370.5|1369.3|1369.4|1368.2|20
1629121070000|2021-08-16 13:37:50|1370.1|1368.9|1370.6|1369.4|1370.6|1369.4|1369.9|1368.7|81
1629121080000|2021-08-16 13:38:00|1370.7|1369.5|1369.1|1367.9|1371|1369.8|1369.1|1367.9|52
1629121090000|2021-08-16 13:38:10|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1368.4|1367.2|34
1629121100000|2021-08-16 13:38:20|1369|1367.8|1368.4|1367.2|1369|1367.8|1367.9|1366.7|64
1629121110000|2021-08-16 13:38:30|1368.6|1367.4|1367.9|1366.7|1368.6|1367.4|1367.9|1366.7|55
1629121120000|2021-08-16 13:38:40|1367.4|1366.2|1367.9|1366.7|1367.9|1366.7|1367.4|1366.2|35
1629121130000|2021-08-16 13:38:50|1368|1366.8|1367|1365.8|1368|1366.8|1366.9|1365.7|28
1629121140000|2021-08-16 13:39:00|1367.1|1365.9|1367.1|1365.9|1367.4|1366.2|1366.9|1365.7|31
1629121150000|2021-08-16 13:39:10|1366.9|1365.7|1368.1|1366.9|1368.1|1366.9|1366.9|1365.7|45
1629121160000|2021-08-16 13:39:20|1368.4|1367.2|1368.6|1367.4|1368.8|1367.6|1368|1366.8|37
1629121170000|2021-08-16 13:39:30|1368.4|1367.2|1368.9|1367.7|1368.9|1367.7|1368.1|1366.9|15
1629121180000|2021-08-16 13:39:40|1368.8|1367.6|1369.1|1367.9|1369.1|1367.9|1368.6|1367.4|14
1629121190000|2021-08-16 13:39:50|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1368.9|1367.7|15
1629121200000|2021-08-16 13:40:00|1369.3|1368.1|1369.9|1368.7|1369.9|1368.7|1368.9|1367.7|41
1629121210000|2021-08-16 13:40:10|1369.4|1368.2|1369.1|1367.9|1369.4|1368.2|1368.6|1367.4|38
1629121220000|2021-08-16 13:40:20|1369.3|1368.1|1369.1|1367.9|1369.4|1368.2|1368.9|1367.7|19
1629121230000|2021-08-16 13:40:30|1369|1367.8|1369|1367.8|1369.3|1368.1|1368.9|1367.7|26
1629121240000|2021-08-16 13:40:40|1369.1|1367.9|1369.1|1367.9|1369.3|1368.1|1368.9|1367.7|23
1629121250000|2021-08-16 13:40:50|1369.2|1368|1368.6|1367.4|1369.4|1368.2|1368.4|1367.2|12
1629121260000|2021-08-16 13:41:00|1368.4|1367.2|1367.8|1366.6|1368.4|1367.2|1367.6|1366.4|59
1629121270000|2021-08-16 13:41:10|1368.1|1366.9|1368.6|1367.4|1368.6|1367.4|1367.9|1366.7|22
1629121280000|2021-08-16 13:41:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.2|1367|9
1629121290000|2021-08-16 13:41:30|1368.5|1367.3|1368.9|1367.7|1368.9|1367.7|1368.4|1367.2|25
1629121300000|2021-08-16 13:41:40|1369|1367.8|1369.1|1367.9|1369.1|1367.9|1368.9|1367.7|33
1629121310000|2021-08-16 13:41:50|1368.9|1367.7|1369.2|1368|1369.2|1368|1368.9|1367.7|19
1629121320000|2021-08-16 13:42:00|1369.1|1367.9|1369.4|1368.2|1369.4|1368.2|1368.1|1366.9|28
1629121330000|2021-08-16 13:42:10|1369.3|1368.1|1368.7|1367.5|1369.3|1368.1|1368.7|1367.5|21
1629121340000|2021-08-16 13:42:20|1368.8|1367.6|1368.7|1367.5|1368.8|1367.6|1368.7|1367.5|8
1629121350000|2021-08-16 13:42:30|1368.4|1367.2|1367.9|1366.7|1368.4|1367.2|1367.6|1366.4|28
1629121360000|2021-08-16 13:42:40|1367.7|1366.5|1368.1|1366.9|1368.1|1366.9|1367.7|1366.5|22
1629121370000|2021-08-16 13:42:50|1367.9|1366.7|1367.9|1366.7|1368.3|1367.1|1367.9|1366.7|8
1629121380000|2021-08-16 13:43:00|1367.6|1366.4|1367.5|1366.3|1367.7|1366.5|1367.4|1366.2|180
1629121390000|2021-08-16 13:43:10|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|32
1629121400000|2021-08-16 13:43:20|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|10
1629121410000|2021-08-16 13:43:30|1367.7|1366.5|1367.7|1366.5|1368|1366.8|1367.5|1366.3|13
1629121420000|2021-08-16 13:43:40|1367.9|1366.7|1368.1|1366.9|1368.2|1367|1367.9|1366.7|19
1629121430000|2021-08-16 13:43:50|1368|1366.8|1368.5|1367.3|1368.6|1367.4|1367.8|1366.6|22
1629121440000|2021-08-16 13:44:00|1368.4|1367.2|1368.7|1367.5|1368.7|1367.5|1368.4|1367.2|27
1629121450000|2021-08-16 13:44:10|1368.5|1367.3|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|11
1629121460000|2021-08-16 13:44:20|1368.6|1367.4|1368.6|1367.4|1368.7|1367.5|1368.4|1367.2|20
1629121470000|2021-08-16 13:44:30|1368.5|1367.3|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|8
1629121480000|2021-08-16 13:44:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|19
1629121490000|2021-08-16 13:44:50|1368.5|1367.3|1368.8|1367.6|1368.9|1367.7|1368.5|1367.3|78
1629121500000|2021-08-16 13:45:00|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.4|1367.2|31
1629121510000|2021-08-16 13:45:10|1368.4|1367.2|1368.4|1367.2|1368.7|1367.5|1368.4|1367.2|61
1629121520000|2021-08-16 13:45:20|1368.2|1367|1367.7|1366.5|1368.2|1367|1367.7|1366.5|31
1629121530000|2021-08-16 13:45:30|1367.8|1366.6|1367.7|1366.5|1367.9|1366.7|1367.7|1366.5|6
1629121540000|2021-08-16 13:45:40|1367.8|1366.6|1367.7|1366.5|1367.9|1366.7|1367.7|1366.5|8
1629121550000|2021-08-16 13:45:50|1367.8|1366.6|1367|1365.8|1367.8|1366.6|1367|1365.8|9
1629121560000|2021-08-16 13:46:00|1366.8|1365.6|1366|1364.8|1367|1365.8|1366|1364.8|78
1629121570000|2021-08-16 13:46:10|1366.1|1364.9|1365.7|1364.5|1366.1|1364.9|1365.6|1364.4|56
1629121580000|2021-08-16 13:46:20|1365.9|1364.7|1366.4|1365.2|1366.4|1365.2|1365.9|1364.7|31
1629121590000|2021-08-16 13:46:30|1366.2|1365|1366.5|1365.3|1366.5|1365.3|1366.1|1364.9|20
1629121600000|2021-08-16 13:46:40|1366.3|1365.1|1366.2|1365|1366.3|1365.1|1366.1|1364.9|18
1629121610000|2021-08-16 13:46:50|1366.1|1364.9|1366.2|1365|1366.2|1365|1366|1364.8|9
1629121620000|2021-08-16 13:47:00|1366.1|1364.9|1366|1364.8|1366.1|1364.9|1365.7|1364.5|21
1629121630000|2021-08-16 13:47:10|1366.1|1364.9|1366|1364.8|1366.2|1365|1366|1364.8|22
1629121640000|2021-08-16 13:47:20|1366.2|1365|1366.8|1365.6|1367|1365.8|1366|1364.8|41
1629121650000|2021-08-16 13:47:30|1366.9|1365.7|1367|1365.8|1367|1365.8|1366.5|1365.3|39
1629121660000|2021-08-16 13:47:40|1367.2|1366|1367.2|1366|1367.2|1366|1367|1365.8|24
1629121670000|2021-08-16 13:47:50|1367|1365.8|1367.2|1366|1367.2|1366|1367|1365.8|26
1629121680000|2021-08-16 13:48:00|1367|1365.8|1366.9|1365.7|1367.1|1365.9|1366.7|1365.5|76
1629121690000|2021-08-16 13:48:10|1366.7|1365.5|1367.2|1366|1367.2|1366|1366.7|1365.5|14
1629121700000|2021-08-16 13:48:20|1367.3|1366.1|1367.5|1366.3|1367.6|1366.4|1367.2|1366|25
1629121710000|2021-08-16 13:48:30|1367.7|1366.5|1367.7|1366.5|1368|1366.8|1367.5|1366.3|41
1629121720000|2021-08-16 13:48:40|1367.8|1366.6|1368.2|1367|1368.2|1367|1367.8|1366.6|51
1629121730000|2021-08-16 13:48:50|1368.1|1366.9|1367.7|1366.5|1368.2|1367|1367.7|1366.5|9
1629121740000|2021-08-16 13:49:00|1367.8|1366.6|1367.7|1366.5|1367.8|1366.6|1367.5|1366.3|15
1629121750000|2021-08-16 13:49:10|||||||||27
1629121760000|2021-08-16 13:49:20|1367.5|1366.3|1367.9|1366.7|1368|1366.8|1367.5|1366.3|45
1629121770000|2021-08-16 13:49:30|1367.8|1366.6|1367.7|1366.5|1367.8|1366.6|1367.5|1366.3|9
1629121780000|2021-08-16 13:49:40|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|10
1629121790000|2021-08-16 13:49:50|1367.3|1366.1|1367|1365.8|1367.3|1366.1|1366.7|1365.5|53
1629121800000|2021-08-16 13:50:00|1366.8|1365.6|1366.5|1365.3|1367|1365.8|1366.5|1365.3|21
1629121810000|2021-08-16 13:50:10|1366.4|1365.2|1366.3|1365.1|1366.4|1365.2|1366.3|1365.1|22
1629121820000|2021-08-16 13:50:20|||||||||13
1629121830000|2021-08-16 13:50:30|1366|1364.8|1366.2|1365|1366.4|1365.2|1366|1364.8|30
1629121840000|2021-08-16 13:50:40|1366.3|1365.1|1366.4|1365.2|1366.5|1365.3|1366.3|1365.1|26
1629121850000|2021-08-16 13:50:50|1366.3|1365.1|1366.4|1365.2|1366.5|1365.3|1366.3|1365.1|12
1629121860000|2021-08-16 13:51:00|1366.3|1365.1|1366.5|1365.3|1366.5|1365.3|1366.3|1365.1|16
1629121870000|2021-08-16 13:51:10|1366.4|1365.2|1366.5|1365.3|1366.5|1365.3|1366.3|1365.1|4
1629121880000|2021-08-16 13:51:20|||||||||3
1629121890000|2021-08-16 13:51:30|1366.4|1365.2|1366.2|1365|1366.5|1365.3|1366.2|1365|81
1629121900000|2021-08-16 13:51:40|1366.4|1365.2|1366.5|1365.3|1366.5|1365.3|1366.3|1365.1|23
1629121910000|2021-08-16 13:51:50|1366.7|1365.5|1366.5|1365.3|1366.7|1365.5|1366.5|1365.3|17
1629121920000|2021-08-16 13:52:00|1366.3|1365.1|1365.7|1364.5|1366.4|1365.2|1365.4|1364.2|58
1629121930000|2021-08-16 13:52:10|1365.5|1364.3|1365.3|1364.1|1365.5|1364.3|1365.2|1364|9
1629121940000|2021-08-16 13:52:20|1365.4|1364.2|1365.5|1364.3|1365.7|1364.5|1365.3|1364.1|21
1629121950000|2021-08-16 13:52:30|1365.6|1364.4|1365.7|1364.5|1366|1364.8|1365.6|1364.4|8
1629121960000|2021-08-16 13:52:40|1365.9|1364.7|1365.9|1364.7|1366|1364.8|1365.9|1364.7|4
1629121970000|2021-08-16 13:52:50|1366|1364.8|1366|1364.8|1366|1364.8|1365.5|1364.3|17
1629121980000|2021-08-16 13:53:00|1365.9|1364.7|1365.9|1364.7|1366|1364.8|1365.7|1364.5|11
1629121990000|2021-08-16 13:53:10|1365.8|1364.6|1365.3|1364.1|1365.8|1364.6|1365|1363.8|56
1629122000000|2021-08-16 13:53:20|1365.2|1364|1365.7|1364.5|1365.7|1364.5|1365.2|1364|17
1629122010000|2021-08-16 13:53:30|1365.5|1364.3|1365.9|1364.7|1365.9|1364.7|1365.5|1364.3|27
1629122020000|2021-08-16 13:53:40|1365.8|1364.6|1366|1364.8|1366|1364.8|1365.7|1364.5|4
1629122030000|2021-08-16 13:53:50|||||||||10
1629122040000|2021-08-16 13:54:00|1365.5|1364.3|1365.5|1364.3|1365.7|1364.5|1365.3|1364.1|13
1629122050000|2021-08-16 13:54:10|1365.4|1364.2|1365.2|1364|1365.5|1364.3|1365|1363.8|13
1629122060000|2021-08-16 13:54:20|1365.5|1364.3|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|11
1629122070000|2021-08-16 13:54:30|1365.5|1364.3|1365.5|1364.3|1365.6|1364.4|1365.3|1364.1|16
1629122080000|2021-08-16 13:54:40|1365.3|1364.1|1365.7|1364.5|1365.7|1364.5|1365.3|1364.1|12
1629122090000|2021-08-16 13:54:50|1366|1364.8|1366|1364.8|1366|1364.8|1366|1364.8|8
1629122100000|2021-08-16 13:55:00|1365.7|1364.5|1365.9|1364.7|1365.9|1364.7|1365.5|1364.3|8
1629122110000|2021-08-16 13:55:10|1365.7|1364.5|1365.7|1364.5|1365.7|1364.5|1365.5|1364.3|24
1629122120000|2021-08-16 13:55:20|1365.2|1364|1365|1363.8|1365.2|1364|1365|1363.8|23
1629122130000|2021-08-16 13:55:30|1364.8|1363.6|1365|1363.8|1365|1363.8|1364.7|1363.5|70
1629122140000|2021-08-16 13:55:40|1364.9|1363.7|1365.2|1364|1365.2|1364|1364.8|1363.6|19
1629122150000|2021-08-16 13:55:50|1365.3|1364.1|1365.5|1364.3|1365.5|1364.3|1365.2|1364|16
1629122160000|2021-08-16 13:56:00|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|62
1629122170000|2021-08-16 13:56:10|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|22
1629122180000|2021-08-16 13:56:20|1365.6|1364.4|1366|1364.8|1366|1364.8|1365.6|1364.4|41
1629122190000|2021-08-16 13:56:30|1366.2|1365|1366.2|1365|1366.3|1365.1|1366.2|1365|29
1629122200000|2021-08-16 13:56:40|1366.1|1364.9|1366.2|1365|1366.2|1365|1365.8|1364.6|35
1629122210000|2021-08-16 13:56:50|1366|1364.8|1365.9|1364.7|1366|1364.8|1365.7|1364.5|11
1629122220000|2021-08-16 13:57:00|1365.7|1364.5|1365.9|1364.7|1366|1364.8|1365.7|1364.5|24
1629122230000|2021-08-16 13:57:10|1366|1364.8|1365.7|1364.5|1366|1364.8|1365.5|1364.3|40
1629122240000|2021-08-16 13:57:20|1365.6|1364.4|1365.9|1364.7|1365.9|1364.7|1365.5|1364.3|5
1629122250000|2021-08-16 13:57:30|1365.8|1364.6|1365.9|1364.7|1366|1364.8|1365.5|1364.3|19
1629122260000|2021-08-16 13:57:40|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|1365.8|1364.6|2
1629122270000|2021-08-16 13:57:50|1365.7|1364.5|1366.2|1365|1366.4|1365.2|1365.7|1364.5|11
1629122280000|2021-08-16 13:58:00|1366.3|1365.1|1366|1364.8|1366.4|1365.2|1366|1364.8|16
1629122290000|2021-08-16 13:58:10|1365.8|1364.6|1366.5|1365.3|1366.6|1365.4|1365.8|1364.6|46
1629122300000|2021-08-16 13:58:20|1366.6|1365.4|1366.3|1365.1|1366.7|1365.5|1366.3|1365.1|63
1629122310000|2021-08-16 13:58:30|1366.2|1365|1365.8|1364.6|1366.3|1365.1|1365.7|1364.5|56
1629122320000|2021-08-16 13:58:40|1365.7|1364.5|1366.1|1364.9|1366.1|1364.9|1365.6|1364.4|68
1629122330000|2021-08-16 13:58:50|1366.2|1365|1366.1|1364.9|1366.2|1365|1366|1364.8|10
1629122340000|2021-08-16 13:59:00|1366|1364.8|1365.2|1364|1366|1364.8|1365.2|1364|53
1629122350000|2021-08-16 13:59:10|1365|1363.8|1365.6|1364.4|1365.6|1364.4|1365|1363.8|21
1629122360000|2021-08-16 13:59:20|1365.5|1364.3|1365.2|1364|1365.5|1364.3|1365.2|1364|12
1629122370000|2021-08-16 13:59:30|1365.4|1364.2|1365.3|1364.1|1365.5|1364.3|1365.2|1364|12
1629122380000|2021-08-16 13:59:40|1365.4|1364.2|1365.2|1364|1365.5|1364.3|1365.2|1364|31
1629122390000|2021-08-16 13:59:50|1365.4|1364.2|1366.2|1365|1366.2|1365|1365.4|1364.2|38
1629122400000|2021-08-16 14:00:00|1366|1364.8|1366.2|1365|1366.2|1365|1366|1364.8|18
1629122410000|2021-08-16 14:00:10|1366.5|1365.3|1366.5|1365.3|1366.5|1365.3|1366.3|1365.1|24
1629122420000|2021-08-16 14:00:20|1366.2|1365|1367|1365.8|1367|1365.8|1366.2|1365|52
1629122430000|2021-08-16 14:00:30|1367.2|1366|1368.2|1367|1368.4|1367.2|1367.2|1366|74
1629122440000|2021-08-16 14:00:40|1368.4|1367.2|1368.9|1367.7|1369.2|1368|1368.4|1367.2|55
1629122450000|2021-08-16 14:00:50|1368.8|1367.6|1368.6|1367.4|1369|1367.8|1368.5|1367.3|59
1629122460000|2021-08-16 14:01:00|1368.7|1367.5|1368.4|1367.2|1368.7|1367.5|1368.4|1367.2|25
1629122470000|2021-08-16 14:01:10|1368.3|1367.1|1368.4|1367.2|1368.9|1367.7|1368.3|1367.1|80
1629122480000|2021-08-16 14:01:20|1368.3|1367.1|1368.2|1367|1368.7|1367.5|1368|1366.8|45
1629122490000|2021-08-16 14:01:30|1368.1|1366.9|1368.2|1367|1368.3|1367.1|1367.8|1366.6|50
1629122500000|2021-08-16 14:01:40|1368.4|1367.2|1367.5|1366.3|1368.4|1367.2|1367.5|1366.3|35
1629122510000|2021-08-16 14:01:50|1367.8|1366.6|1367.5|1366.3|1367.9|1366.7|1367.5|1366.3|17
1629122520000|2021-08-16 14:02:00|1367.7|1366.5|1367.7|1366.5|1367.9|1366.7|1367.3|1366.1|105
1629122530000|2021-08-16 14:02:10|1367.6|1366.4|1367.7|1366.5|1367.7|1366.5|1367.3|1366.1|21
1629122540000|2021-08-16 14:02:20|||||||||1
1629122550000|2021-08-16 14:02:30|1367.8|1366.6|1368.2|1367|1368.2|1367|1367.7|1366.5|72
1629122560000|2021-08-16 14:02:40|1368.4|1367.2|1368.7|1367.5|1369.2|1368|1368.2|1367|30
1629122570000|2021-08-16 14:02:50|1368.9|1367.7|1369.2|1368|1369.2|1368|1368.8|1367.6|20
1629122580000|2021-08-16 14:03:00|1369.1|1367.9|1369.2|1368|1369.2|1368|1369|1367.8|9
1629122590000|2021-08-16 14:03:10|1369|1367.8|1368.5|1367.3|1369|1367.8|1368.5|1367.3|18
1629122600000|2021-08-16 14:03:20|1368.7|1367.5|1368.4|1367.2|1368.7|1367.5|1368.4|1367.2|35
1629122610000|2021-08-16 14:03:30|1368.3|1367.1|1368.4|1367.2|1368.5|1367.3|1368.2|1367|8
1629122620000|2021-08-16 14:03:40|1368.2|1367|1368.7|1367.5|1368.7|1367.5|1368|1366.8|7
1629122630000|2021-08-16 14:03:50|1368.5|1367.3|1368.6|1367.4|1368.7|1367.5|1368.5|1367.3|4
1629122640000|2021-08-16 14:04:00|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|0
1629122650000|2021-08-16 14:04:10|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.4|1367.2|9
1629122660000|2021-08-16 14:04:20|1368.6|1367.4|1369.2|1368|1369.2|1368|1368.6|1367.4|13
1629122670000|2021-08-16 14:04:30|1369.3|1368.1|1369.5|1368.3|1369.5|1368.3|1369.2|1368|13
1629122680000|2021-08-16 14:04:40|1369.3|1368.1|1369.4|1368.2|1369.5|1368.3|1369.2|1368|23
1629122690000|2021-08-16 14:04:50|1369.3|1368.1|1369.5|1368.3|1369.5|1368.3|1369.3|1368.1|4
1629122700000|2021-08-16 14:05:00|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369|1367.8|19
1629122710000|2021-08-16 14:05:10|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.2|1368|5
1629122720000|2021-08-16 14:05:20|1369|1367.8|1369.2|1368|1369.2|1368|1369|1367.8|13
1629122730000|2021-08-16 14:05:30|1369|1367.8|1368.9|1367.7|1369.1|1367.9|1368.7|1367.5|16
1629122740000|2021-08-16 14:05:40|1368.8|1367.6|1369.1|1367.9|1369.2|1368|1368.8|1367.6|12
1629122750000|2021-08-16 14:05:50|1369|1367.8|1369.5|1368.3|1369.5|1368.3|1369|1367.8|7
1629122760000|2021-08-16 14:06:00|1369.4|1368.2|1369.3|1368.1|1369.4|1368.2|1369.2|1368|17
1629122770000|2021-08-16 14:06:10|1369.2|1368|1369|1367.8|1369.2|1368|1369|1367.8|4
1629122780000|2021-08-16 14:06:20|1368.9|1367.7|1368.2|1367|1368.9|1367.7|1368.2|1367|25
1629122790000|2021-08-16 14:06:30|1368.3|1367.1|1368|1366.8|1368.5|1367.3|1367.9|1366.7|7
1629122800000|2021-08-16 14:06:40|1367.9|1366.7|1368.4|1367.2|1368.5|1367.3|1367.8|1366.6|10
1629122810000|2021-08-16 14:06:50|1368.3|1367.1|1368.8|1367.6|1368.8|1367.6|1368.3|1367.1|13
1629122820000|2021-08-16 14:07:00|1368.9|1367.7|1368.7|1367.5|1368.9|1367.7|1368.5|1367.3|274
1629122830000|2021-08-16 14:07:10|1368.6|1367.4|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|8
1629122840000|2021-08-16 14:07:20|1368.5|1367.3|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|25
1629122850000|2021-08-16 14:07:30|1369|1367.8|1368.8|1367.6|1369|1367.8|1368.7|1367.5|10
1629122860000|2021-08-16 14:07:40|1368.7|1367.5|1368.8|1367.6|1369|1367.8|1368.5|1367.3|13
1629122870000|2021-08-16 14:07:50|1368.9|1367.7|1369.2|1368|1369.4|1368.2|1368.8|1367.6|12
1629122880000|2021-08-16 14:08:00|1369.3|1368.1|1369|1367.8|1369.3|1368.1|1369|1367.8|5
1629122890000|2021-08-16 14:08:10|1369.1|1367.9|1369.2|1368|1369.5|1368.3|1369.1|1367.9|11
1629122900000|2021-08-16 14:08:20|1369.3|1368.1|1369.5|1368.3|1369.5|1368.3|1369.2|1368|12
1629122910000|2021-08-16 14:08:30|||||||||5
1629122920000|2021-08-16 14:08:40|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.5|1368.3|15
1629122930000|2021-08-16 14:08:50|1369.6|1368.4|1369.5|1368.3|1369.7|1368.5|1369.5|1368.3|10
1629122940000|2021-08-16 14:09:00|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.3|1368.1|15
1629122950000|2021-08-16 14:09:10|1369.4|1368.2|1368.1|1366.9|1369.4|1368.2|1367.9|1366.7|81
1629122960000|2021-08-16 14:09:20|1367.9|1366.7|1367.8|1366.6|1367.9|1366.7|1367.3|1366.1|58
1629122970000|2021-08-16 14:09:30|1367.7|1366.5|1368.1|1366.9|1368.1|1366.9|1367.7|1366.5|11
1629122980000|2021-08-16 14:09:40|1368|1366.8|1368.1|1366.9|1368.1|1366.9|1367.9|1366.7|9
1629122990000|2021-08-16 14:09:50|1367.9|1366.7|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|13
1629123000000|2021-08-16 14:10:00|1367.6|1366.4|1367.9|1366.7|1367.9|1366.7|1367.4|1366.2|55
1629123010000|2021-08-16 14:10:10|1367.8|1366.6|1367.9|1366.7|1368.1|1366.9|1367.8|1366.6|22
1629123020000|2021-08-16 14:10:20|1367.7|1366.5|1367.7|1366.5|1367.9|1366.7|1367.7|1366.5|17
1629123030000|2021-08-16 14:10:30|1367.8|1366.6|1367.9|1366.7|1367.9|1366.7|1367.6|1366.4|10
1629123040000|2021-08-16 14:10:40|1367.6|1366.4|1367.6|1366.4|1367.9|1366.7|1367.6|1366.4|11
1629123050000|2021-08-16 14:10:50|1367.7|1366.5|1367.5|1366.3|1367.9|1366.7|1367.5|1366.3|23
1629123060000|2021-08-16 14:11:00|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|4
1629123070000|2021-08-16 14:11:10|1367.7|1366.5|1367.9|1366.7|1367.9|1366.7|1367.6|1366.4|39
1629123080000|2021-08-16 14:11:20|1367.8|1366.6|1368.1|1366.9|1368.1|1366.9|1367.8|1366.6|8
1629123090000|2021-08-16 14:11:30|1368.4|1367.2|1368.1|1366.9|1368.4|1367.2|1367.9|1366.7|51
1629123100000|2021-08-16 14:11:40|1368|1366.8|1368.4|1367.2|1368.4|1367.2|1368|1366.8|7
1629123110000|2021-08-16 14:11:50|1368.8|1367.6|1369.1|1367.9|1369.1|1367.9|1368.7|1367.5|20
1629123120000|2021-08-16 14:12:00|1369.5|1368.3|1369.4|1368.2|1369.6|1368.4|1369.4|1368.2|24
1629123130000|2021-08-16 14:12:10|||||||||4
1629123140000|2021-08-16 14:12:20|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.1|1367.9|16
1629123150000|2021-08-16 14:12:30|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369|1367.8|17
1629123160000|2021-08-16 14:12:40|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.3|1368.1|10
1629123170000|2021-08-16 14:12:50|1369.5|1368.3|1369.7|1368.5|1369.8|1368.6|1369.5|1368.3|9
1629123180000|2021-08-16 14:13:00|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|2
1629123190000|2021-08-16 14:13:10|1369.4|1368.2|1369|1367.8|1369.4|1368.2|1369|1367.8|8
1629123200000|2021-08-16 14:13:20|1369.1|1367.9|1368.9|1367.7|1369.1|1367.9|1368.9|1367.7|7
1629123210000|2021-08-16 14:13:30|1369|1367.8|1369.2|1368|1369.4|1368.2|1368.9|1367.7|8
1629123220000|2021-08-16 14:13:40|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1369.1|1367.9|1
1629123230000|2021-08-16 14:13:50|1369|1367.8|1368.9|1367.7|1369.1|1367.9|1368.9|1367.7|19
1629123240000|2021-08-16 14:14:00|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.4|1367.2|18
1629123250000|2021-08-16 14:14:10|1368.6|1367.4|1368.9|1367.7|1368.9|1367.7|1368.6|1367.4|10
1629123270000|2021-08-16 14:14:30|1369.3|1368.1|1369.6|1368.4|1369.6|1368.4|1369.3|1368.1|22
1629123280000|2021-08-16 14:14:40|1369.7|1368.5|1369.7|1368.5|1369.8|1368.6|1369.6|1368.4|31
1629123290000|2021-08-16 14:14:50|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|5
1629123300000|2021-08-16 14:15:00|1369.5|1368.3|1370.1|1368.9|1370.1|1368.9|1369.4|1368.2|32
1629123310000|2021-08-16 14:15:10|1370.3|1369.1|1370.9|1369.7|1371.1|1369.9|1370.2|1369|36
1629123320000|2021-08-16 14:15:20|1370.7|1369.5|1370.3|1369.1|1370.7|1369.5|1370.3|1369.1|36
1629123330000|2021-08-16 14:15:30|1370.4|1369.2|1370.9|1369.7|1370.9|1369.7|1370|1368.8|103
1629123340000|2021-08-16 14:15:40|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.4|1369.2|26
1629123350000|2021-08-16 14:15:50|1370.7|1369.5|1370.7|1369.5|1371|1369.8|1370.6|1369.4|43
1629123360000|2021-08-16 14:16:00|1370.6|1369.4|1370.7|1369.5|1370.8|1369.6|1370.5|1369.3|48
1629123370000|2021-08-16 14:16:10|1370.4|1369.2|1369.5|1368.3|1370.6|1369.4|1369.2|1368|55
1629123380000|2021-08-16 14:16:20|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1368.9|1367.7|31
1629123390000|2021-08-16 14:16:30|1369.2|1368|1369.2|1368|1369.4|1368.2|1369.1|1367.9|15
1629123400000|2021-08-16 14:16:40|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|0
1629123410000|2021-08-16 14:16:50|1369.5|1368.3|1369.2|1368|1369.5|1368.3|1369.1|1367.9|13
1629123420000|2021-08-16 14:17:00|1369.1|1367.9|1369.1|1367.9|1369.3|1368.1|1369.1|1367.9|8
1629123430000|2021-08-16 14:17:10|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.1|1367.9|9
1629123440000|2021-08-16 14:17:20|1369.3|1368.1|1368.4|1367.2|1369.4|1368.2|1368.4|1367.2|4
1629123450000|2021-08-16 14:17:30|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.6|1366.4|32
1629123460000|2021-08-16 14:17:40|1367.7|1366.5|1367.9|1366.7|1367.9|1366.7|1367.7|1366.5|9
1629123470000|2021-08-16 14:17:50|1367.8|1366.6|1367.9|1366.7|1367.9|1366.7|1367.3|1366.1|58
1629123480000|2021-08-16 14:18:00|1367.6|1366.4|1367.8|1366.6|1367.8|1366.6|1367.4|1366.2|21
1629123490000|2021-08-16 14:18:10|1367.6|1366.4|1367.5|1366.3|1367.6|1366.4|1367.4|1366.2|9
1629123500000|2021-08-16 14:18:20|1367.6|1366.4|1367.9|1366.7|1367.9|1366.7|1367.5|1366.3|8
1629123510000|2021-08-16 14:18:30|1368|1366.8|1367.9|1366.7|1368.1|1366.9|1367.7|1366.5|22
1629123520000|2021-08-16 14:18:40|1367.8|1366.6|1367.5|1366.3|1367.8|1366.6|1367.4|1366.2|12
1629123530000|2021-08-16 14:18:50|1367.4|1366.2|1367.7|1366.5|1367.7|1366.5|1367.4|1366.2|38
1629123540000|2021-08-16 14:19:00|1367.6|1366.4|1367.9|1366.7|1367.9|1366.7|1367.6|1366.4|5
1629123550000|2021-08-16 14:19:10|1368|1366.8|1367.6|1366.4|1368.1|1366.9|1367.6|1366.4|10
1629123560000|2021-08-16 14:19:20|1367.8|1366.6|1368.1|1366.9|1368.1|1366.9|1367.8|1366.6|13
1629123570000|2021-08-16 14:19:30|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.7|1366.5|9
1629123580000|2021-08-16 14:19:40|1368|1366.8|1368.2|1367|1368.2|1367|1367.9|1366.7|15
1629123590000|2021-08-16 14:19:50|1368.3|1367.1|1368.1|1366.9|1368.4|1367.2|1368.1|1366.9|21
1629123600000|2021-08-16 14:20:00|1368|1366.8|1368.1|1366.9|1368.1|1366.9|1368|1366.8|15
1629123610000|2021-08-16 14:20:10|1368.2|1367|1368.9|1367.7|1368.9|1367.7|1368.2|1367|18
1629123620000|2021-08-16 14:20:20|1369|1367.8|1369.2|1368|1369.3|1368.1|1369|1367.8|2
1629123630000|2021-08-16 14:20:30|1369.3|1368.1|1369.6|1368.4|1369.6|1368.4|1369.3|1368.1|6
1629123640000|2021-08-16 14:20:40|1369.5|1368.3|1369.6|1368.4|1369.7|1368.5|1369.4|1368.2|11
1629123650000|2021-08-16 14:20:50|||||||||3
1629123660000|2021-08-16 14:21:00|1369.5|1368.3|1369.9|1368.7|1370.2|1369|1369.5|1368.3|24
1629123670000|2021-08-16 14:21:10|1370|1368.8|1370|1368.8|1370.1|1368.9|1369.9|1368.7|5
1629123680000|2021-08-16 14:21:20|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|10
1629123690000|2021-08-16 14:21:30|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|12
1629123700000|2021-08-16 14:21:40|1370|1368.8|1370.4|1369.2|1370.4|1369.2|1370|1368.8|9
1629123710000|2021-08-16 14:21:50|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|11
1629123720000|2021-08-16 14:22:00|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|16
1629123730000|2021-08-16 14:22:10|||||||||5
1629123740000|2021-08-16 14:22:20|||||||||2
1629123750000|2021-08-16 14:22:30|||||||||4
1629123760000|2021-08-16 14:22:40|1370.5|1369.3|1370.9|1369.7|1371|1369.8|1370.5|1369.3|31
1629123770000|2021-08-16 14:22:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|8
1629123780000|2021-08-16 14:23:00|1370.5|1369.3|1370.6|1369.4|1370.7|1369.5|1370.5|1369.3|14
1629123790000|2021-08-16 14:23:10|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|6
1629123800000|2021-08-16 14:23:20|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|7
1629123810000|2021-08-16 14:23:30|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.9|1368.7|43
1629123820000|2021-08-16 14:23:40|1370.2|1369|1370.4|1369.2|1370.5|1369.3|1370.2|1369|12
1629123830000|2021-08-16 14:23:50|||||||||1
1629123840000|2021-08-16 14:24:00|1370.3|1369.1|1370|1368.8|1370.3|1369.1|1369.9|1368.7|23
1629123850000|2021-08-16 14:24:10|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.9|1368.7|5
1629123860000|2021-08-16 14:24:20|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|2
1629123870000|2021-08-16 14:24:30|1370.6|1369.4|1370.6|1369.4|1370.9|1369.7|1370.6|1369.4|24
1629123880000|2021-08-16 14:24:40|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|6
1629123890000|2021-08-16 14:24:50|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|4
1629123900000|2021-08-16 14:25:00|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|11
1629123910000|2021-08-16 14:25:10|1370|1368.8|1369.6|1368.4|1370|1368.8|1369.6|1368.4|7
1629123920000|2021-08-16 14:25:20|1369.9|1368.7|1370.1|1368.9|1370.4|1369.2|1369.9|1368.7|24
1629123930000|2021-08-16 14:25:30|1370.2|1369|1370.1|1368.9|1370.4|1369.2|1370.1|1368.9|21
1629123940000|2021-08-16 14:25:40|1370.4|1369.2|1370.2|1369|1370.6|1369.4|1370.2|1369|16
1629123950000|2021-08-16 14:25:50|1370.1|1368.9|1370.1|1368.9|1370.1|1368.9|1370|1368.8|12
1629123960000|2021-08-16 14:26:00|1370.2|1369|1370.2|1369|1370.2|1369|1370.1|1368.9|4
1629123970000|2021-08-16 14:26:10|1370.1|1368.9|1369.4|1368.2|1370.2|1369|1369.4|1368.2|30
1629123980000|2021-08-16 14:26:20|1369.5|1368.3|1369.1|1367.9|1369.6|1368.4|1369.1|1367.9|56
1629123990000|2021-08-16 14:26:30|1369|1367.8|1368.7|1367.5|1369.1|1367.9|1368.6|1367.4|21
1629124000000|2021-08-16 14:26:40|1368.6|1367.4|1368.9|1367.7|1368.9|1367.7|1368.6|1367.4|11
1629124010000|2021-08-16 14:26:50|1369|1367.8|1368.9|1367.7|1369|1367.8|1368.7|1367.5|5
1629124020000|2021-08-16 14:27:00|1368.7|1367.5|1368.5|1367.3|1368.8|1367.6|1368.5|1367.3|36
1629124030000|2021-08-16 14:27:10|1368.6|1367.4|1369.4|1368.2|1369.4|1368.2|1368.6|1367.4|29
1629124040000|2021-08-16 14:27:20|1369.3|1368.1|1369.6|1368.4|1369.6|1368.4|1369.3|1368.1|14
1629124050000|2021-08-16 14:27:30|1369.5|1368.3|1369.6|1368.4|1369.6|1368.4|1369.5|1368.3|4
1629124060000|2021-08-16 14:27:40|1369.4|1368.2|1369.6|1368.4|1369.7|1368.5|1369.4|1368.2|9
1629124070000|2021-08-16 14:27:50|1369.5|1368.3|1369.7|1368.5|1369.7|1368.5|1369.5|1368.3|3
1629124080000|2021-08-16 14:28:00|1369.6|1368.4|1369.4|1368.2|1369.6|1368.4|1369.2|1368|14
1629124090000|2021-08-16 14:28:10|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|6
1629124100000|2021-08-16 14:28:20|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.2|1368|11
1629124110000|2021-08-16 14:28:30|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1
1629124120000|2021-08-16 14:28:40|1369.6|1368.4|1369.2|1368|1369.7|1368.5|1369.2|1368|30
1629124130000|2021-08-16 14:28:50|1369.1|1367.9|1369.1|1367.9|1369.2|1368|1369.1|1367.9|2
1629124140000|2021-08-16 14:29:00|1368.9|1367.7|1368.9|1367.7|1369|1367.8|1368.9|1367.7|12
1629124150000|2021-08-16 14:29:10|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|36
1629124160000|2021-08-16 14:29:20|||||||||4
1629124170000|2021-08-16 14:29:30|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.4|1367.2|14
1629124180000|2021-08-16 14:29:40|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|8
1629124190000|2021-08-16 14:29:50|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|3
1629124200000|2021-08-16 14:30:00|1368.5|1367.3|1368.4|1367.2|1368.5|1367.3|1368.3|1367.1|4
1629124210000|2021-08-16 14:30:10|1368.3|1367.1|1368.4|1367.2|1368.4|1367.2|1367.8|1366.6|15
1629124220000|2021-08-16 14:30:20|1368.2|1367|1368.1|1366.9|1368.2|1367|1368.1|1366.9|12
1629124230000|2021-08-16 14:30:30|1368.2|1367|1368.4|1367.2|1368.4|1367.2|1368.2|1367|16
1629124240000|2021-08-16 14:30:40|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.4|1367.2|16
1629124250000|2021-08-16 14:30:50|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.2|1367|19
1629124260000|2021-08-16 14:31:00|1368.8|1367.6|1369.5|1368.3|1369.5|1368.3|1368.8|1367.6|15
1629124270000|2021-08-16 14:31:10|1369.4|1368.2|1370.1|1368.9|1370.1|1368.9|1369.4|1368.2|8
1629124280000|2021-08-16 14:31:20|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|12
1629124290000|2021-08-16 14:31:30|1370.4|1369.2|1370.9|1369.7|1370.9|1369.7|1370.4|1369.2|19
1629124300000|2021-08-16 14:31:40|1371|1369.8|1371.4|1370.2|1371.4|1370.2|1371|1369.8|62
1629124310000|2021-08-16 14:31:50|1371.1|1369.9|1370.9|1369.7|1371.2|1370|1370.9|1369.7|7
1629124320000|2021-08-16 14:32:00|1371|1369.8|1370.7|1369.5|1371|1369.8|1370.7|1369.5|12
1629124330000|2021-08-16 14:32:10|1370.4|1369.2|1370.6|1369.4|1370.7|1369.5|1370.4|1369.2|36
1629124340000|2021-08-16 14:32:20|1370.4|1369.2|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|67
1629124350000|2021-08-16 14:32:30|1370.5|1369.3|1370.6|1369.4|1370.9|1369.7|1370.5|1369.3|51
1629124360000|2021-08-16 14:32:40|1370.9|1369.7|1370.8|1369.6|1371.1|1369.9|1370.8|1369.6|23
1629124370000|2021-08-16 14:32:50|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|5
1629124380000|2021-08-16 14:33:00|||||||||3
1629124390000|2021-08-16 14:33:10|1370.8|1369.6|1370.9|1369.7|1371|1369.8|1370.7|1369.5|9
1629124400000|2021-08-16 14:33:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|4
1629124410000|2021-08-16 14:33:30|1370.8|1369.6|1370.6|1369.4|1370.8|1369.6|1370.6|1369.4|1
1629124420000|2021-08-16 14:33:40|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|3
1629124430000|2021-08-16 14:33:50|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|3
1629124440000|2021-08-16 14:34:00|1370.9|1369.7|1370.8|1369.6|1371|1369.8|1370.7|1369.5|6
1629124450000|2021-08-16 14:34:10|1370.7|1369.5|1371.5|1370.3|1371.5|1370.3|1370.7|1369.5|5
1629124460000|2021-08-16 14:34:20|1371.4|1370.2|1371.8|1370.6|1372.2|1371|1371.4|1370.2|86
1629124470000|2021-08-16 14:34:30|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.6|1370.4|24
1629124480000|2021-08-16 14:34:40|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.8|1370.6|18
1629124490000|2021-08-16 14:34:50|1371.8|1370.6|1370.4|1369.2|1371.9|1370.7|1370.4|1369.2|55
1629124500000|2021-08-16 14:35:00|1370.3|1369.1|1369.6|1368.4|1370.3|1369.1|1369.6|1368.4|24
1629124510000|2021-08-16 14:35:10|1369.9|1368.7|1370.4|1369.2|1370.4|1369.2|1369.9|1368.7|8
1629124520000|2021-08-16 14:35:20|1370.3|1369.1|1369.9|1368.7|1370.4|1369.2|1369.9|1368.7|14
1629124530000|2021-08-16 14:35:30|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.6|1368.4|9
1629124540000|2021-08-16 14:35:40|1369.6|1368.4|1369.4|1368.2|1369.7|1368.5|1369.4|1368.2|19
1629124550000|2021-08-16 14:35:50|1369.5|1368.3|1369.4|1368.2|1369.9|1368.7|1369.4|1368.2|76
1629124560000|2021-08-16 14:36:00|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|9
1629124570000|2021-08-16 14:36:10|1368.9|1367.7|1369.2|1368|1369.2|1368|1368.8|1367.6|43
1629124580000|2021-08-16 14:36:20|1369|1367.8|1369.4|1368.2|1369.4|1368.2|1369|1367.8|11
1629124590000|2021-08-16 14:36:30|1369.3|1368.1|1369.2|1368|1369.3|1368.1|1369.2|1368|1
1629124600000|2021-08-16 14:36:40|1369.1|1367.9|1369.4|1368.2|1369.4|1368.2|1369.1|1367.9|22
1629124610000|2021-08-16 14:36:50|||||||||2
1629124620000|2021-08-16 14:37:00|1369.5|1368.3|1369.2|1368|1369.6|1368.4|1369.2|1368|35
1629124630000|2021-08-16 14:37:10|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|3
1629124640000|2021-08-16 14:37:20|1369.2|1368|1369.5|1368.3|1369.6|1368.4|1369.2|1368|14
1629124650000|2021-08-16 14:37:30|1369.4|1368.2|1369.6|1368.4|1369.6|1368.4|1369.4|1368.2|20
1629124660000|2021-08-16 14:37:40|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|3
1629124670000|2021-08-16 14:37:50|1369.4|1368.2|1369.4|1368.2|1369.5|1368.3|1369.4|1368.2|24
1629124680000|2021-08-16 14:38:00|1369.3|1368.1|1369.4|1368.2|1369.4|1368.2|1369.2|1368|12
1629124690000|2021-08-16 14:38:10|1369.6|1368.4|1369.6|1368.4|1369.7|1368.5|1369.6|1368.4|2
1629124700000|2021-08-16 14:38:20|||||||||4
1629124710000|2021-08-16 14:38:30|1369.5|1368.3|1369.6|1368.4|1369.9|1368.7|1369.5|1368.3|23
1629124720000|2021-08-16 14:38:40|1369.5|1368.3|1369.7|1368.5|1369.7|1368.5|1369.4|1368.2|14
1629124730000|2021-08-16 14:38:50|1369.8|1368.6|1369.8|1368.6|1369.9|1368.7|1369.7|1368.5|4
1629124740000|2021-08-16 14:39:00|1369.9|1368.7|1369.5|1368.3|1369.9|1368.7|1369.5|1368.3|13
1629124750000|2021-08-16 14:39:10|1369.4|1368.2|1369.6|1368.4|1369.6|1368.4|1369.2|1368|19
1629124760000|2021-08-16 14:39:20|1369.7|1368.5|1369.9|1368.7|1370.1|1368.9|1369.7|1368.5|13
1629124770000|2021-08-16 14:39:30|1369.7|1368.5|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|5
1629124780000|2021-08-16 14:39:40|1369.8|1368.6|1370.1|1368.9|1370.1|1368.9|1369.7|1368.5|15
1629124790000|2021-08-16 14:39:50|1370|1368.8|1371.4|1370.2|1371.5|1370.3|1370|1368.8|38
1629124800000|2021-08-16 14:40:00|1371.5|1370.3|1371.2|1370|1371.5|1370.3|1371.2|1370|17
1629124810000|2021-08-16 14:40:10|1371.1|1369.9|1370.9|1369.7|1371.1|1369.9|1370.8|1369.6|22
1629124820000|2021-08-16 14:40:20|1370.8|1369.6|1371|1369.8|1371.1|1369.9|1370.6|1369.4|30
1629124830000|2021-08-16 14:40:30|1370.9|1369.7|1370.8|1369.6|1371|1369.8|1370.8|1369.6|8
1629124840000|2021-08-16 14:40:40|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.8|1369.6|6
1629124850000|2021-08-16 14:40:50|1370.9|1369.7|1371.1|1369.9|1371.2|1370|1370.9|1369.7|9
1629124860000|2021-08-16 14:41:00|1370.9|1369.7|1371|1369.8|1371.1|1369.9|1370.9|1369.7|9
1629124870000|2021-08-16 14:41:10|1371.1|1369.9|1371.2|1370|1371.2|1370|1370.9|1369.7|18
1629124880000|2021-08-16 14:41:20|1371.3|1370.1|1371.3|1370.1|1371.4|1370.2|1371.2|1370|12
1629124890000|2021-08-16 14:41:30|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.9|1369.7|17
1629124900000|2021-08-16 14:41:40|1371.1|1369.9|1371.4|1370.2|1371.4|1370.2|1370.9|1369.7|11
1629124910000|2021-08-16 14:41:50|1371.2|1370|1371.4|1370.2|1371.4|1370.2|1371.1|1369.9|37
1629124920000|2021-08-16 14:42:00|1371.3|1370.1|1371.1|1369.9|1371.3|1370.1|1370.9|1369.7|39
1629124930000|2021-08-16 14:42:10|1371.2|1370|1371.1|1369.9|1371.4|1370.2|1370.9|1369.7|15
1629124940000|2021-08-16 14:42:20|1370.9|1369.7|1370.9|1369.7|1371|1369.8|1370.8|1369.6|40
1629124950000|2021-08-16 14:42:30|1371|1369.8|1371.4|1370.2|1371.4|1370.2|1371|1369.8|18
1629124960000|2021-08-16 14:42:40|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|11
1629124970000|2021-08-16 14:42:50|1371|1369.8|1371|1369.8|1371.1|1369.9|1370.9|1369.7|2
1629124980000|2021-08-16 14:43:00|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.7|1369.5|3
1629124990000|2021-08-16 14:43:10|1370.7|1369.5|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|2
1629125000000|2021-08-16 14:43:20|1370.7|1369.5|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|6
1629125010000|2021-08-16 14:43:30|1370.9|1369.7|1371.3|1370.1|1371.3|1370.1|1370.9|1369.7|16
1629125020000|2021-08-16 14:43:40|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|47
1629125030000|2021-08-16 14:43:50|1371.7|1370.5|1371.6|1370.4|1371.9|1370.7|1371.6|1370.4|49
1629125040000|2021-08-16 14:44:00|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|33
1629125050000|2021-08-16 14:44:10|1371.7|1370.5|1372|1370.8|1372|1370.8|1371.7|1370.5|9
1629125060000|2021-08-16 14:44:20|1371.9|1370.7|1371.6|1370.4|1371.9|1370.7|1371.6|1370.4|3
1629125070000|2021-08-16 14:44:30|1371.8|1370.6|1371|1369.8|1371.8|1370.6|1371|1369.8|17
1629125080000|2021-08-16 14:44:40|1370.9|1369.7|1370.5|1369.3|1371.1|1369.9|1370.5|1369.3|7
1629125090000|2021-08-16 14:44:50|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370|1368.8|11
1629125100000|2021-08-16 14:45:00|1370.5|1369.3|1370.5|1369.3|1370.7|1369.5|1370.4|1369.2|25
1629125110000|2021-08-16 14:45:10|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|4
1629125120000|2021-08-16 14:45:20|1370.7|1369.5|1370.6|1369.4|1370.9|1369.7|1370.6|1369.4|22
1629125130000|2021-08-16 14:45:30|1370.5|1369.3|1370.2|1369|1370.5|1369.3|1370.1|1368.9|23
1629125140000|2021-08-16 14:45:40|1370.1|1368.9|1370.1|1368.9|1370.4|1369.2|1370.1|1368.9|9
1629125150000|2021-08-16 14:45:50|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.9|1368.7|22
1629125160000|2021-08-16 14:46:00|1370.4|1369.2|1370.1|1368.9|1370.4|1369.2|1370.1|1368.9|6
1629125170000|2021-08-16 14:46:10|1369.9|1368.7|1370.1|1368.9|1370.1|1368.9|1369.9|1368.7|8
1629125180000|2021-08-16 14:46:20|1370|1368.8|1369.7|1368.5|1370|1368.8|1369.7|1368.5|31
1629125190000|2021-08-16 14:46:30|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|6
1629125200000|2021-08-16 14:46:40|1369.9|1368.7|1370|1368.8|1370.1|1368.9|1369.9|1368.7|8
1629125210000|2021-08-16 14:46:50|1369.9|1368.7|1369.8|1368.6|1369.9|1368.7|1369.7|1368.5|6
1629125220000|2021-08-16 14:47:00|1369.7|1368.5|1369.6|1368.4|1369.9|1368.7|1369.6|1368.4|25
1629125230000|2021-08-16 14:47:10|1369.5|1368.3|1369.8|1368.6|1369.9|1368.7|1369.5|1368.3|30
1629125240000|2021-08-16 14:47:20|1369.7|1368.5|1369.9|1368.7|1370|1368.8|1369.7|1368.5|6
1629125250000|2021-08-16 14:47:30|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|14
1629125260000|2021-08-16 14:47:40|1369.2|1368|1369.4|1368.2|1369.4|1368.2|1369.2|1368|7
1629125270000|2021-08-16 14:47:50|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1368.9|1367.7|18
1629125280000|2021-08-16 14:48:00|1369|1367.8|1367.7|1366.5|1369.1|1367.9|1367.7|1366.5|74
1629125290000|2021-08-16 14:48:10|1367.5|1366.3|1367.6|1366.4|1367.9|1366.7|1367.5|1366.3|44
1629125300000|2021-08-16 14:48:20|1367.9|1366.7|1367.4|1366.2|1367.9|1366.7|1367.4|1366.2|17
1629125310000|2021-08-16 14:48:30|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|64
1629125320000|2021-08-16 14:48:40|1367.5|1366.3|1367.9|1366.7|1367.9|1366.7|1367.4|1366.2|15
1629125330000|2021-08-16 14:48:50|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.9|1366.7|22
1629125340000|2021-08-16 14:49:00|1367.8|1366.6|1368.4|1367.2|1368.4|1367.2|1367.8|1366.6|14
1629125350000|2021-08-16 14:49:10|||||||||1
1629125360000|2021-08-16 14:49:20|1368.3|1367.1|1368.3|1367.1|1368.4|1367.2|1368.1|1366.9|9
1629125370000|2021-08-16 14:49:30|1368.4|1367.2|1368.6|1367.4|1368.6|1367.4|1368.4|1367.2|6
1629125380000|2021-08-16 14:49:40|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1
1629125390000|2021-08-16 14:49:50|1368.4|1367.2|1368.9|1367.7|1368.9|1367.7|1368.3|1367.1|10
1629125400000|2021-08-16 14:50:00|||||||||2
1629125410000|2021-08-16 14:50:10|||||||||6
1629125420000|2021-08-16 14:50:20|1368.6|1367.4|1368.7|1367.5|1368.9|1367.7|1368.6|1367.4|7
1629125430000|2021-08-16 14:50:30|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|4
1629125440000|2021-08-16 14:50:40|1368.7|1367.5|1368.9|1367.7|1368.9|1367.7|1368.7|1367.5|15
1629125450000|2021-08-16 14:50:50|1369|1367.8|1369.7|1368.5|1369.7|1368.5|1369|1367.8|12
1629125460000|2021-08-16 14:51:00|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.8|1368.6|7
1629125470000|2021-08-16 14:51:10|1369.7|1368.5|1370|1368.8|1370|1368.8|1369.6|1368.4|13
1629125480000|2021-08-16 14:51:20|1370.1|1368.9|1370.5|1369.3|1370.5|1369.3|1370.1|1368.9|30
1629125490000|2021-08-16 14:51:30|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.4|1369.2|17
1629125500000|2021-08-16 14:51:40|1370.8|1369.6|1371|1369.8|1371|1369.8|1370.8|1369.6|13
1629125510000|2021-08-16 14:51:50|1370.9|1369.7|1371.1|1369.9|1371.2|1370|1370.9|1369.7|2
1629125520000|2021-08-16 14:52:00|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|5
1629125530000|2021-08-16 14:52:10|1371|1369.8|1371|1369.8|1371.1|1369.9|1370.9|1369.7|6
1629125540000|2021-08-16 14:52:20|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|1
1629125550000|2021-08-16 14:52:30|1371.2|1370|1371.4|1370.2|1371.4|1370.2|1371.2|1370|10
1629125560000|2021-08-16 14:52:40|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|4
1629125570000|2021-08-16 14:52:50|1371.4|1370.2|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|5
1629125580000|2021-08-16 14:53:00|1371.5|1370.3|1371.9|1370.7|1371.9|1370.7|1371.4|1370.2|28
1629125590000|2021-08-16 14:53:10|1371.8|1370.6|1371.9|1370.7|1372|1370.8|1371.8|1370.6|11
1629125600000|2021-08-16 14:53:20|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|24
1629125610000|2021-08-16 14:53:30|1371.5|1370.3|1371.4|1370.2|1371.8|1370.6|1371.4|1370.2|25
1629125620000|2021-08-16 14:53:40|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.4|1370.2|10
1629125630000|2021-08-16 14:53:50|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629125640000|2021-08-16 14:54:00|1371.8|1370.6|1371.7|1370.5|1371.9|1370.7|1371.6|1370.4|8
1629125650000|2021-08-16 14:54:10|1371.6|1370.4|1371.9|1370.7|1371.9|1370.7|1371.6|1370.4|2
1629125660000|2021-08-16 14:54:20|1371.7|1370.5|1372|1370.8|1372|1370.8|1371.7|1370.5|18
1629125670000|2021-08-16 14:54:30|1372.1|1370.9|1372.4|1371.2|1372.4|1371.2|1372.1|1370.9|42
1629125680000|2021-08-16 14:54:40|1372.5|1371.3|1372.3|1371.1|1372.5|1371.3|1372.2|1371|108
1629125690000|2021-08-16 14:54:50|1372.2|1371|1372.4|1371.2|1372.5|1371.3|1372.2|1371|49
1629125700000|2021-08-16 14:55:00|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.4|1371.2|48
1629125710000|2021-08-16 14:55:10|||||||||9
1629125720000|2021-08-16 14:55:20|1372.5|1371.3|1372.8|1371.6|1372.9|1371.7|1372.4|1371.2|34
1629125730000|2021-08-16 14:55:30|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.5|1371.3|44
1629125740000|2021-08-16 14:55:40|1372.7|1371.5|1372.4|1371.2|1372.7|1371.5|1372.4|1371.2|45
1629125750000|2021-08-16 14:55:50|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|30
1629125760000|2021-08-16 14:56:00|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|15
1629125770000|2021-08-16 14:56:10|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|16
1629125780000|2021-08-16 14:56:20|||||||||13
1629125790000|2021-08-16 14:56:30|||||||||16
1629125800000|2021-08-16 14:56:40|||||||||4
1629125810000|2021-08-16 14:56:50|||||||||27
1629125820000|2021-08-16 14:57:00|1372.7|1371.5|1372.8|1371.6|1372.8|1371.6|1372.7|1371.5|42
1629125830000|2021-08-16 14:57:10|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.9|1371.7|24
1629125840000|2021-08-16 14:57:20|1372.9|1371.7|1372.7|1371.5|1372.9|1371.7|1372.6|1371.4|20
1629125850000|2021-08-16 14:57:30|1372.9|1371.7|1373.1|1371.9|1373.4|1372.2|1372.7|1371.5|41
1629125860000|2021-08-16 14:57:40|1373.2|1372|1373.9|1372.7|1373.9|1372.7|1373.2|1372|42
1629125870000|2021-08-16 14:57:50|1373.6|1372.4|1373.4|1372.2|1373.6|1372.4|1373.4|1372.2|23
1629125880000|2021-08-16 14:58:00|1373.5|1372.3|1373.6|1372.4|1373.7|1372.5|1373.4|1372.2|12
1629125890000|2021-08-16 14:58:10|1373.7|1372.5|1373.9|1372.7|1373.9|1372.7|1373.6|1372.4|1
1629125900000|2021-08-16 14:58:20|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1374|1372.8|48
1629125910000|2021-08-16 14:58:30|1374|1372.8|1374.1|1372.9|1374.2|1373|1374|1372.8|12
1629125920000|2021-08-16 14:58:40|1374.2|1373|1373.9|1372.7|1374.2|1373|1373.8|1372.6|70
1629125930000|2021-08-16 14:58:50|1373.8|1372.6|1374|1372.8|1374|1372.8|1373.8|1372.6|10
1629125940000|2021-08-16 14:59:00|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374|1372.8|7
1629125950000|2021-08-16 14:59:10|1373.9|1372.7|1373.5|1372.3|1373.9|1372.7|1373.4|1372.2|25
1629125960000|2021-08-16 14:59:20|1373.6|1372.4|1373.9|1372.7|1373.9|1372.7|1373.6|1372.4|7
1629125970000|2021-08-16 14:59:30|1373.5|1372.3|1373|1371.8|1373.6|1372.4|1372.9|1371.7|22
1629125980000|2021-08-16 14:59:40|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.7|1371.5|13
1629125990000|2021-08-16 14:59:50|1372.7|1371.5|1373|1371.8|1373|1371.8|1372.7|1371.5|55
1629126000000|2021-08-16 15:00:00|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1372.9|1371.7|5
1629126010000|2021-08-16 15:00:10|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1373|1371.8|11
1629126020000|2021-08-16 15:00:20|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.7|1371.5|7
1629126030000|2021-08-16 15:00:30|||||||||6
1629126040000|2021-08-16 15:00:40|1372.8|1371.6|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|14
1629126050000|2021-08-16 15:00:50|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|2
1629126060000|2021-08-16 15:01:00|1372.9|1371.7|1372.9|1371.7|1373.1|1371.9|1372.3|1371.1|14
1629126070000|2021-08-16 15:01:10|1373|1371.8|1373.4|1372.2|1373.4|1372.2|1373|1371.8|11
1629126080000|2021-08-16 15:01:20|1373.1|1371.9|1372.9|1371.7|1373.1|1371.9|1372.9|1371.7|6
1629126090000|2021-08-16 15:01:30|1372.6|1371.4|1372.2|1371|1372.7|1371.5|1372.1|1370.9|13
1629126100000|2021-08-16 15:01:40|1372|1370.8|1372|1370.8|1372.1|1370.9|1371.9|1370.7|17
1629126110000|2021-08-16 15:01:50|1372.2|1371|1372.1|1370.9|1372.2|1371|1371.9|1370.7|58
1629126120000|2021-08-16 15:02:00|1372.2|1371|1372.3|1371.1|1372.4|1371.2|1372.1|1370.9|6
1629126130000|2021-08-16 15:02:10|1372.4|1371.2|1372.2|1371|1372.4|1371.2|1372.2|1371|10
1629126140000|2021-08-16 15:02:20|1372|1370.8|1372.1|1370.9|1372.1|1370.9|1372|1370.8|4
1629126150000|2021-08-16 15:02:30|1372|1370.8|1370.7|1369.5|1372|1370.8|1370.7|1369.5|30
1629126160000|2021-08-16 15:02:40|1370.9|1369.7|1369.9|1368.7|1370.9|1369.7|1369.9|1368.7|17
1629126170000|2021-08-16 15:02:50|1370.1|1368.9|1369.9|1368.7|1370.2|1369|1369.9|1368.7|28
1629126180000|2021-08-16 15:03:00|1370.1|1368.9|1370.4|1369.2|1370.4|1369.2|1370.1|1368.9|14
1629126190000|2021-08-16 15:03:10|1370.2|1369|1370.2|1369|1370.2|1369|1370|1368.8|10
1629126200000|2021-08-16 15:03:20|1370.1|1368.9|1370.2|1369|1370.3|1369.1|1369.7|1368.5|21
1629126210000|2021-08-16 15:03:30|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|6
1629126220000|2021-08-16 15:03:40|1370.7|1369.5|1370.2|1369|1370.7|1369.5|1370.2|1369|8
1629126230000|2021-08-16 15:03:50|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.2|1369|26
1629126240000|2021-08-16 15:04:00|1370.5|1369.3|1370.5|1369.3|1370.7|1369.5|1370.4|1369.2|11
1629126250000|2021-08-16 15:04:10|1370.3|1369.1|1370.7|1369.5|1370.7|1369.5|1370.3|1369.1|8
1629126260000|2021-08-16 15:04:20|1370.8|1369.6|1371.5|1370.3|1371.5|1370.3|1370.8|1369.6|24
1629126270000|2021-08-16 15:04:30|1371.6|1370.4|1371.4|1370.2|1371.9|1370.7|1371.4|1370.2|40
1629126280000|2021-08-16 15:04:40|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.1|1369.9|15
1629126290000|2021-08-16 15:04:50|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|22
1629126300000|2021-08-16 15:05:00|1371.4|1370.2|1371.1|1369.9|1371.4|1370.2|1370.8|1369.6|17
1629126310000|2021-08-16 15:05:10|1371|1369.8|1370.6|1369.4|1371.1|1369.9|1370.6|1369.4|16
1629126320000|2021-08-16 15:05:20|1370.5|1369.3|1370.1|1368.9|1370.5|1369.3|1370.1|1368.9|10
1629126330000|2021-08-16 15:05:30|1370|1368.8|1370.4|1369.2|1370.4|1369.2|1369.9|1368.7|21
1629126340000|2021-08-16 15:05:40|1370.2|1369|1370.2|1369|1370.3|1369.1|1370.2|1369|4
1629126350000|2021-08-16 15:05:50|1370.4|1369.2|1370.7|1369.5|1370.7|1369.5|1370.4|1369.2|6
1629126360000|2021-08-16 15:06:00|1370.6|1369.4|1370.4|1369.2|1370.7|1369.5|1370.4|1369.2|9
1629126370000|2021-08-16 15:06:10|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.2|1369|28
1629126380000|2021-08-16 15:06:20|1370.4|1369.2|1370.6|1369.4|1370.7|1369.5|1370.4|1369.2|17
1629126390000|2021-08-16 15:06:30|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|4
1629126400000|2021-08-16 15:06:40|1370.5|1369.3|1369.7|1368.5|1370.7|1369.5|1369.7|1368.5|62
1629126410000|2021-08-16 15:06:50|||||||||3
1629126420000|2021-08-16 15:07:00|1370|1368.8|1369.6|1368.4|1370.4|1369.2|1369.6|1368.4|118
1629126430000|2021-08-16 15:07:10|1369.5|1368.3|1370.2|1369|1370.3|1369.1|1369.5|1368.3|22
1629126440000|2021-08-16 15:07:20|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|1370.3|1369.1|0
1629126450000|2021-08-16 15:07:30|||||||||2
1629126460000|2021-08-16 15:07:40|1370.5|1369.3|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|20
1629126470000|2021-08-16 15:07:50|1370.5|1369.3|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|15
1629126480000|2021-08-16 15:08:00|1370.5|1369.3|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|13
1629126490000|2021-08-16 15:08:10|||||||||1
1629126500000|2021-08-16 15:08:20|1370.8|1369.6|1371|1369.8|1371|1369.8|1370.8|1369.6|13
1629126510000|2021-08-16 15:08:30|1370.9|1369.7|1370|1368.8|1371|1369.8|1370|1368.8|25
1629126520000|2021-08-16 15:08:40|1369.3|1368.1|1369.7|1368.5|1369.7|1368.5|1369.2|1368|29
1629126530000|2021-08-16 15:08:50|1369.5|1368.3|1369.5|1368.3|1369.7|1368.5|1369.5|1368.3|17
1629126540000|2021-08-16 15:09:00|1369.2|1368|1369.4|1368.2|1369.4|1368.2|1369.2|1368|27
1629126550000|2021-08-16 15:09:10|1369.5|1368.3|1369.5|1368.3|1369.7|1368.5|1369.5|1368.3|17
1629126560000|2021-08-16 15:09:20|1369.6|1368.4|1369.5|1368.3|1369.6|1368.4|1369.5|1368.3|9
1629126570000|2021-08-16 15:09:30|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|5
1629126580000|2021-08-16 15:09:40|1370|1368.8|1370|1368.8|1370|1368.8|1369.7|1368.5|12
1629126590000|2021-08-16 15:09:50|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|3
1629126600000|2021-08-16 15:10:00|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|2
1629126610000|2021-08-16 15:10:10|1369.5|1368.3|1369.5|1368.3|1369.7|1368.5|1369.3|1368.1|35
1629126620000|2021-08-16 15:10:20|1369.6|1368.4|1369.5|1368.3|1369.7|1368.5|1369.5|1368.3|11
1629126630000|2021-08-16 15:10:30|1369.7|1368.5|1370|1368.8|1370|1368.8|1369.5|1368.3|13
1629126640000|2021-08-16 15:10:40|1369.9|1368.7|1369.4|1368.2|1369.9|1368.7|1369.3|1368.1|18
1629126650000|2021-08-16 15:10:50|1369.5|1368.3|1369|1367.8|1369.5|1368.3|1369|1367.8|8
1629126660000|2021-08-16 15:11:00|1369.2|1368|1369.6|1368.4|1369.6|1368.4|1369.2|1368|43
1629126670000|2021-08-16 15:11:10|1369.7|1368.5|1370|1368.8|1370|1368.8|1369.7|1368.5|8
1629126680000|2021-08-16 15:11:20|1370.1|1368.9|1369.8|1368.6|1370.2|1369|1369.8|1368.6|38
1629126690000|2021-08-16 15:11:30|1369.5|1368.3|1369.3|1368.1|1369.5|1368.3|1369.3|1368.1|4
1629126700000|2021-08-16 15:11:40|1369.2|1368|1369.8|1368.6|1369.8|1368.6|1369.1|1367.9|35
1629126710000|2021-08-16 15:11:50|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|0
1629126720000|2021-08-16 15:12:00|1369.7|1368.5|1369.4|1368.2|1370|1368.8|1369.4|1368.2|56
1629126730000|2021-08-16 15:12:10|1369.5|1368.3|1369.7|1368.5|1369.7|1368.5|1369.5|1368.3|6
1629126740000|2021-08-16 15:12:20|1369.5|1368.3|1369.7|1368.5|1369.7|1368.5|1369.5|1368.3|6
1629126750000|2021-08-16 15:12:30|||||||||5
1629126760000|2021-08-16 15:12:40|1369.9|1368.7|1369.9|1368.7|1370|1368.8|1369.9|1368.7|3
1629126770000|2021-08-16 15:12:50|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|4
1629126780000|2021-08-16 15:13:00|1370.1|1368.9|1369.7|1368.5|1370.2|1369|1369.7|1368.5|7
1629126790000|2021-08-16 15:13:10|1369.8|1368.6|1370|1368.8|1370|1368.8|1369.8|1368.6|8
1629126800000|2021-08-16 15:13:20|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1370|1368.8|3
1629126810000|2021-08-16 15:13:30|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|11
1629126820000|2021-08-16 15:13:40|1370.2|1369|1370.3|1369.1|1370.3|1369.1|1370.2|1369|3
1629126830000|2021-08-16 15:13:50|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1629126840000|2021-08-16 15:14:00|1370.5|1369.3|1370.1|1368.9|1370.5|1369.3|1370.1|1368.9|9
1629126850000|2021-08-16 15:14:10|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|0
1629126860000|2021-08-16 15:14:20|||||||||1
1629126870000|2021-08-16 15:14:30|1370.5|1369.3|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|6
1629126880000|2021-08-16 15:14:40|||||||||4
1629126890000|2021-08-16 15:14:50|1371|1369.8|1371.4|1370.2|1371.4|1370.2|1371|1369.8|29
1629126900000|2021-08-16 15:15:00|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|16
1629126910000|2021-08-16 15:15:10|||||||||3
1629126920000|2021-08-16 15:15:20|1370.9|1369.7|1371|1369.8|1371.2|1370|1370.9|1369.7|12
1629126930000|2021-08-16 15:15:30|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|5
1629126940000|2021-08-16 15:15:40|1371.1|1369.9|1370.9|1369.7|1371.1|1369.9|1370.7|1369.5|18
1629126950000|2021-08-16 15:15:50|1371|1369.8|1370.7|1369.5|1371|1369.8|1370.7|1369.5|14
1629126960000|2021-08-16 15:16:00|1370.8|1369.6|1370.4|1369.2|1370.8|1369.6|1370.4|1369.2|42
1629126970000|2021-08-16 15:16:10|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.2|1369|14
1629126980000|2021-08-16 15:16:20|1370.3|1369.1|1370|1368.8|1370.3|1369.1|1370|1368.8|48
1629126990000|2021-08-16 15:16:30|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|4
1629127000000|2021-08-16 15:16:40|1370|1368.8|1369.7|1368.5|1370|1368.8|1369.7|1368.5|12
1629127010000|2021-08-16 15:16:50|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|0
1629127020000|2021-08-16 15:17:00|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|16
1629127030000|2021-08-16 15:17:10|1369.9|1368.7|1370|1368.8|1370.1|1368.9|1369.9|1368.7|5
1629127040000|2021-08-16 15:17:20|1370.1|1368.9|1370.2|1369|1370.2|1369|1370|1368.8|2
1629127050000|2021-08-16 15:17:30|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|48
1629127060000|2021-08-16 15:17:40|1370.5|1369.3|1370.2|1369|1370.5|1369.3|1370.2|1369|17
1629127070000|2021-08-16 15:17:50|1370.4|1369.2|1370.2|1369|1370.5|1369.3|1370.2|1369|17
1629127080000|2021-08-16 15:18:00|||||||||7
1629127090000|2021-08-16 15:18:10|1370.3|1369.1|1370.8|1369.6|1370.9|1369.7|1370.2|1369|17
1629127100000|2021-08-16 15:18:20|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.8|1369.6|9
1629127110000|2021-08-16 15:18:30|1370.8|1369.6|1371|1369.8|1371|1369.8|1370.8|1369.6|3
1629127120000|2021-08-16 15:18:40|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|5
1629127130000|2021-08-16 15:18:50|||||||||1
1629127140000|2021-08-16 15:19:00|1370.9|1369.7|1370.9|1369.7|1371|1369.8|1370.9|1369.7|9
1629127150000|2021-08-16 15:19:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|2
1629127160000|2021-08-16 15:19:20|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|2
1629127170000|2021-08-16 15:19:30|1371|1369.8|1370.7|1369.5|1371|1369.8|1370.7|1369.5|7
1629127180000|2021-08-16 15:19:40|1370.9|1369.7|1370.7|1369.5|1370.9|1369.7|1370.7|1369.5|5
1629127200000|2021-08-16 15:20:00|||||||||5
1629127210000|2021-08-16 15:20:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|15
1629127230000|2021-08-16 15:20:30|||||||||2
1629127240000|2021-08-16 15:20:40|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|1370.8|1369.6|2
1629127250000|2021-08-16 15:20:50|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|1
1629127260000|2021-08-16 15:21:00|1371.3|1370.1|1371.8|1370.6|1371.9|1370.7|1371.3|1370.1|28
1629127270000|2021-08-16 15:21:10|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|11
1629127280000|2021-08-16 15:21:20|1371.4|1370.2|1371.2|1370|1371.4|1370.2|1371.2|1370|1
1629127290000|2021-08-16 15:21:30|1371.3|1370.1|1371.4|1370.2|1371.5|1370.3|1371.2|1370|4
1629127300000|2021-08-16 15:21:40|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|3
1629127310000|2021-08-16 15:21:50|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|0
1629127320000|2021-08-16 15:22:00|1371.2|1370|1371.2|1370|1371.2|1370|1371.1|1369.9|9
1629127330000|2021-08-16 15:22:10|1371|1369.8|1370.5|1369.3|1371|1369.8|1370.5|1369.3|20
1629127340000|2021-08-16 15:22:20|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|0
1629127350000|2021-08-16 15:22:30|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|8
1629127360000|2021-08-16 15:22:40|1370.4|1369.2|1370.2|1369|1370.4|1369.2|1370.2|1369|7
1629127370000|2021-08-16 15:22:50|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1370|1368.8|4
1629127380000|2021-08-16 15:23:00|||||||||1
1629127390000|2021-08-16 15:23:10|||||||||75
1629127400000|2021-08-16 15:23:20|||||||||9
1629127420000|2021-08-16 15:23:40|1370.2|1369|1370.2|1369|1370.2|1369|1370|1368.8|7
1629127430000|2021-08-16 15:23:50|1370.1|1368.9|1369.4|1368.2|1370.1|1368.9|1369.4|1368.2|41
1629127440000|2021-08-16 15:24:00|1369.5|1368.3|1368.7|1367.5|1369.5|1368.3|1368.5|1367.3|58
1629127450000|2021-08-16 15:24:10|1368.6|1367.4|1368.1|1366.9|1368.6|1367.4|1368.1|1366.9|33
1629127460000|2021-08-16 15:24:20|1368|1366.8|1368.2|1367|1368.3|1367.1|1368|1366.8|14
1629127470000|2021-08-16 15:24:30|1368.1|1366.9|1368.2|1367|1368.2|1367|1368|1366.8|10
1629127480000|2021-08-16 15:24:40|1368.1|1366.9|1367.7|1366.5|1368.1|1366.9|1367.7|1366.5|16
1629127490000|2021-08-16 15:24:50|1367.8|1366.6|1368|1366.8|1368|1366.8|1367.7|1366.5|5
1629127500000|2021-08-16 15:25:00|1367.9|1366.7|1368|1366.8|1368|1366.8|1367.9|1366.7|6
1629127510000|2021-08-16 15:25:10|1368.1|1366.9|1368|1366.8|1368.2|1367|1368|1366.8|6
1629127520000|2021-08-16 15:25:20|1368.2|1367|1368|1366.8|1368.2|1367|1368|1366.8|14
1629127530000|2021-08-16 15:25:30|1368.1|1366.9|1368|1366.8|1368.3|1367.1|1368|1366.8|9
1629127540000|2021-08-16 15:25:40|1368.1|1366.9|1368|1366.8|1368.1|1366.9|1368|1366.8|8
1629127550000|2021-08-16 15:25:50|1368.2|1367|1368.5|1367.3|1368.5|1367.3|1368.2|1367|7
1629127560000|2021-08-16 15:26:00|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|2
1629127570000|2021-08-16 15:26:10|1368.7|1367.5|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|1
1629127580000|2021-08-16 15:26:20|1368.2|1367|1368.2|1367|1368.3|1367.1|1368.2|1367|8
1629127590000|2021-08-16 15:26:30|||||||||1
1629127600000|2021-08-16 15:26:40|1368.3|1367.1|1368.5|1367.3|1368.7|1367.5|1368.3|1367.1|10
1629127610000|2021-08-16 15:26:50|||||||||3
1629127620000|2021-08-16 15:27:00|||||||||9
1629127630000|2021-08-16 15:27:10|||||||||3
1629127640000|2021-08-16 15:27:20|||||||||5
1629127650000|2021-08-16 15:27:30|||||||||2
1629127660000|2021-08-16 15:27:40|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|6
1629127670000|2021-08-16 15:27:50|||||||||1
1629127680000|2021-08-16 15:28:00|||||||||7
1629127690000|2021-08-16 15:28:10|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|12
1629127700000|2021-08-16 15:28:20|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|10
1629127710000|2021-08-16 15:28:30|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|1368.5|1367.3|8
1629127720000|2021-08-16 15:28:40|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|29
1629127730000|2021-08-16 15:28:50|1368.6|1367.4|1368.7|1367.5|1368.7|1367.5|1368.5|1367.3|5
1629127740000|2021-08-16 15:29:00|1368.5|1367.3|1368.5|1367.3|1368.7|1367.5|1368.5|1367.3|8
1629127750000|2021-08-16 15:29:10|1368.7|1367.5|1369|1367.8|1369|1367.8|1368.7|1367.5|9
1629127760000|2021-08-16 15:29:20|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|12
1629127780000|2021-08-16 15:29:40|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|4
1629127790000|2021-08-16 15:29:50|||||||||1
1629127800000|2021-08-16 15:30:00|1369.3|1368.1|1369.3|1368.1|1369.5|1368.3|1369|1367.8|30
1629127810000|2021-08-16 15:30:10|1369.2|1368|1369|1367.8|1369.2|1368|1369|1367.8|4
1629127820000|2021-08-16 15:30:20|1368.7|1367.5|1368.9|1367.7|1368.9|1367.7|1368.7|1367.5|1
1629127830000|2021-08-16 15:30:30|1369|1367.8|1369.1|1367.9|1369.2|1368|1369|1367.8|8
1629127840000|2021-08-16 15:30:40|1368.9|1367.7|1368.8|1367.6|1368.9|1367.7|1368.7|1367.5|6
1629127850000|2021-08-16 15:30:50|1368.3|1367.1|1368.6|1367.4|1368.6|1367.4|1368.3|1367.1|12
1629127860000|2021-08-16 15:31:00|1368.7|1367.5|1369.3|1368.1|1369.3|1368.1|1368.7|1367.5|13
1629127870000|2021-08-16 15:31:10|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|2
1629127880000|2021-08-16 15:31:20|||||||||3
1629127890000|2021-08-16 15:31:30|1369|1367.8|1369|1367.8|1369|1367.8|1369|1367.8|6
1629127900000|2021-08-16 15:31:40|1369.2|1368|1369.3|1368.1|1369.5|1368.3|1369.2|1368|127
1629127910000|2021-08-16 15:31:50|1369.4|1368.2|1369|1367.8|1369.5|1368.3|1369|1367.8|9
1629127920000|2021-08-16 15:32:00|1368.8|1367.6|1368.7|1367.5|1368.8|1367.6|1368.7|1367.5|88
1629127930000|2021-08-16 15:32:10|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.5|1367.3|2
1629127950000|2021-08-16 15:32:30|1368.3|1367.1|1368.7|1367.5|1368.7|1367.5|1368.3|1367.1|15
1629127960000|2021-08-16 15:32:40|1368.8|1367.6|1369|1367.8|1369|1367.8|1368.8|1367.6|9
1629127970000|2021-08-16 15:32:50|1368.9|1367.7|1368.7|1367.5|1368.9|1367.7|1368.6|1367.4|9
1629127990000|2021-08-16 15:33:10|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|2
1629128000000|2021-08-16 15:33:20|||||||||2
1629128010000|2021-08-16 15:33:30|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|1
1629128030000|2021-08-16 15:33:50|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|10
1629128040000|2021-08-16 15:34:00|||||||||2
1629128050000|2021-08-16 15:34:10|1369|1367.8|1369|1367.8|1369.5|1368.3|1369|1367.8|60
1629128060000|2021-08-16 15:34:20|1368.9|1367.7|1369|1367.8|1369|1367.8|1368.9|1367.7|53
1629128070000|2021-08-16 15:34:30|||||||||3
1629128080000|2021-08-16 15:34:40|||||||||2
1629128090000|2021-08-16 15:34:50|1369.3|1368.1|1369.7|1368.5|1369.8|1368.6|1369.3|1368.1|18
1629128100000|2021-08-16 15:35:00|1369.6|1368.4|1369.7|1368.5|1369.7|1368.5|1369.6|1368.4|2
1629128110000|2021-08-16 15:35:10|1369.6|1368.4|1369.5|1368.3|1369.7|1368.5|1369.5|1368.3|11
1629128120000|2021-08-16 15:35:20|1369.7|1368.5|1369.5|1368.3|1369.7|1368.5|1369.5|1368.3|18
1629128130000|2021-08-16 15:35:30|1369.7|1368.5|1369.9|1368.7|1370.2|1369|1369.7|1368.5|19
1629128140000|2021-08-16 15:35:40|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|18
1629128150000|2021-08-16 15:35:50|1370|1368.8|1370|1368.8|1370|1368.8|1369.8|1368.6|12
1629128160000|2021-08-16 15:36:00|1370.2|1369|1370|1368.8|1370.2|1369|1369.7|1368.5|9
1629128170000|2021-08-16 15:36:10|||||||||5
1629128180000|2021-08-16 15:36:20|1369.9|1368.7|1370.2|1369|1370.2|1369|1369.8|1368.6|4
1629128190000|2021-08-16 15:36:30|||||||||4
1629128210000|2021-08-16 15:36:50|||||||||3
1629128220000|2021-08-16 15:37:00|1370.1|1368.9|1369.6|1368.4|1370.1|1368.9|1369.5|1368.3|24
1629128230000|2021-08-16 15:37:10|1369.5|1368.3|1369.7|1368.5|1369.8|1368.6|1369.5|1368.3|10
1629128240000|2021-08-16 15:37:20|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|1
1629128250000|2021-08-16 15:37:30|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|5
1629128260000|2021-08-16 15:37:40|1369.4|1368.2|1369.2|1368|1369.4|1368.2|1369.2|1368|12
1629128270000|2021-08-16 15:37:50|1369.3|1368.1|1369.5|1368.3|1369.5|1368.3|1369.3|1368.1|3
1629128280000|2021-08-16 15:38:00|1369.6|1368.4|1370|1368.8|1370|1368.8|1369.6|1368.4|4
1629128290000|2021-08-16 15:38:10|1369.9|1368.7|1369.8|1368.6|1370|1368.8|1369.7|1368.5|2
1629128300000|2021-08-16 15:38:20|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.7|1368.5|4
1629128310000|2021-08-16 15:38:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|5
1629128320000|2021-08-16 15:38:40|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.7|1368.5|4
1629128330000|2021-08-16 15:38:50|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1
1629128340000|2021-08-16 15:39:00|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1629128350000|2021-08-16 15:39:10|||||||||8
1629128360000|2021-08-16 15:39:20|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|9
1629128370000|2021-08-16 15:39:30|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|4
1629128380000|2021-08-16 15:39:40|||||||||2
1629128390000|2021-08-16 15:39:50|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1370|1368.8|4
1629128400000|2021-08-16 15:40:00|1369.9|1368.7|1370|1368.8|1370.2|1369|1369.8|1368.6|17
1629128410000|2021-08-16 15:40:10|1369.9|1368.7|1369.6|1368.4|1370|1368.8|1369.6|1368.4|11
1629128420000|2021-08-16 15:40:20|1369.7|1368.5|1369.6|1368.4|1369.8|1368.6|1369.6|1368.4|4
1629128430000|2021-08-16 15:40:30|||||||||1
1629128440000|2021-08-16 15:40:40|1369.5|1368.3|1369.3|1368.1|1369.5|1368.3|1369.3|1368.1|4
1629128450000|2021-08-16 15:40:50|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|4
1629128460000|2021-08-16 15:41:00|1369.2|1368|1369.3|1368.1|1369.3|1368.1|1369.2|1368|2
1629128470000|2021-08-16 15:41:10|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|0
1629128480000|2021-08-16 15:41:20|1369|1367.8|1369.2|1368|1369.4|1368.2|1369|1367.8|21
1629128490000|2021-08-16 15:41:30|||||||||1
1629128500000|2021-08-16 15:41:40|1369.3|1368.1|1369.3|1368.1|1369.5|1368.3|1369.3|1368.1|3
1629128510000|2021-08-16 15:41:50|1369.2|1368|1369.2|1368|1369.2|1368|1369.2|1368|2
1629128520000|2021-08-16 15:42:00|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|8
1629128530000|2021-08-16 15:42:10|||||||||9
1629128540000|2021-08-16 15:42:20|1369.7|1368.5|1369.5|1368.3|1369.7|1368.5|1369.3|1368.1|13
1629128550000|2021-08-16 15:42:30|||||||||2
1629128560000|2021-08-16 15:42:40|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1
1629128570000|2021-08-16 15:42:50|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|2
1629128590000|2021-08-16 15:43:10|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|2
1629128600000|2021-08-16 15:43:20|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|0
1629128610000|2021-08-16 15:43:30|||||||||1
1629128620000|2021-08-16 15:43:40|1369.7|1368.5|1369.8|1368.6|1369.8|1368.6|1369.5|1368.3|22
1629128630000|2021-08-16 15:43:50|1370|1368.8|1370|1368.8|1370.1|1368.9|1370|1368.8|6
1629128640000|2021-08-16 15:44:00|1369.8|1368.6|1370|1368.8|1370|1368.8|1369.8|1368.6|3
1629128650000|2021-08-16 15:44:10|1369.9|1368.7|1370|1368.8|1370|1368.8|1369.9|1368.7|4
1629128660000|2021-08-16 15:44:20|1370.2|1369|1370.2|1369|1370.2|1369|1370.1|1368.9|7
1629128670000|2021-08-16 15:44:30|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|12
1629128680000|2021-08-16 15:44:40|||||||||2
1629128700000|2021-08-16 15:45:00|||||||||5
1629128710000|2021-08-16 15:45:10|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.7|1369.5|18
1629128720000|2021-08-16 15:45:20|1370.8|1369.6|1371.2|1370|1371.2|1370|1370.7|1369.5|5
1629128730000|2021-08-16 15:45:30|||||||||3
1629128740000|2021-08-16 15:45:40|1371.1|1369.9|1371.1|1369.9|1371.2|1370|1371.1|1369.9|9
1629128750000|2021-08-16 15:45:50|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|15
1629128760000|2021-08-16 15:46:00|||||||||34
1629128770000|2021-08-16 15:46:10|1371.8|1370.6|1371.9|1370.7|1372|1370.8|1371.8|1370.6|24
1629128780000|2021-08-16 15:46:20|1371.8|1370.6|1371.2|1370|1371.9|1370.7|1371.2|1370|57
1629128790000|2021-08-16 15:46:30|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|2
1629128800000|2021-08-16 15:46:40|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1
1629128810000|2021-08-16 15:46:50|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|4
1629128820000|2021-08-16 15:47:00|1371.4|1370.2|1371.2|1370|1371.4|1370.2|1371.2|1370|12
1629128830000|2021-08-16 15:47:10|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|0
1629128840000|2021-08-16 15:47:20|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|4
1629128850000|2021-08-16 15:47:30|||||||||1
1629128860000|2021-08-16 15:47:40|||||||||10
1629128870000|2021-08-16 15:47:50|||||||||7
1629128880000|2021-08-16 15:48:00|1371.6|1370.4|1371.8|1370.6|1371.8|1370.6|1371.6|1370.4|14
1629128890000|2021-08-16 15:48:10|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|17
1629128900000|2021-08-16 15:48:20|1371.4|1370.2|1371.7|1370.5|1371.7|1370.5|1371.4|1370.2|18
1629128910000|2021-08-16 15:48:30|1371.5|1370.3|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|9
1629128920000|2021-08-16 15:48:40|||||||||5
1629128930000|2021-08-16 15:48:50|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|15
1629128940000|2021-08-16 15:49:00|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|1
1629128960000|2021-08-16 15:49:20|1371.3|1370.1|1371.4|1370.2|1371.5|1370.3|1371.3|1370.1|3
1629128970000|2021-08-16 15:49:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|10
1629128980000|2021-08-16 15:49:40|||||||||2
1629128990000|2021-08-16 15:49:50|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|11
1629129000000|2021-08-16 15:50:00|1371.1|1369.9|1371|1369.8|1371.2|1370|1370.9|1369.7|11
1629129010000|2021-08-16 15:50:10|1370.9|1369.7|1370.7|1369.5|1370.9|1369.7|1370.7|1369.5|1
1629129020000|2021-08-16 15:50:20|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|16
1629129030000|2021-08-16 15:50:30|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.5|1369.3|6
1629129050000|2021-08-16 15:50:50|1370.7|1369.5|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|14
1629129060000|2021-08-16 15:51:00|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|7
1629129070000|2021-08-16 15:51:10|1370.6|1369.4|1370.6|1369.4|1370.7|1369.5|1370.5|1369.3|12
1629129080000|2021-08-16 15:51:20|1370.7|1369.5|1371.2|1370|1371.2|1370|1370.6|1369.4|11
1629129090000|2021-08-16 15:51:30|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|16
1629129100000|2021-08-16 15:51:40|||||||||7
1629129110000|2021-08-16 15:51:50|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|6
1629129130000|2021-08-16 15:52:10|1370.9|1369.7|1370.7|1369.5|1370.9|1369.7|1370.7|1369.5|5
1629129140000|2021-08-16 15:52:20|||||||||2
1629129150000|2021-08-16 15:52:30|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|5
1629129160000|2021-08-16 15:52:40|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|0
1629129170000|2021-08-16 15:52:50|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|34
1629129180000|2021-08-16 15:53:00|1370.6|1369.4|1370.8|1369.6|1370.8|1369.6|1370.6|1369.4|13
1629129190000|2021-08-16 15:53:10|1370.9|1369.7|1370.8|1369.6|1371|1369.8|1370.8|1369.6|1
1629129200000|2021-08-16 15:53:20|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1629129210000|2021-08-16 15:53:30|1370.8|1369.6|1371.2|1370|1371.2|1370|1370.8|1369.6|3
1629129220000|2021-08-16 15:53:40|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|4
1629129230000|2021-08-16 15:53:50|1371|1369.8|1371|1369.8|1371|1369.8|1370.9|1369.7|7
1629129240000|2021-08-16 15:54:00|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|12
1629129250000|2021-08-16 15:54:10|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|5
1629129270000|2021-08-16 15:54:30|1370.7|1369.5|1371.2|1370|1371.2|1370|1370.7|1369.5|19
1629129280000|2021-08-16 15:54:40|1371.3|1370.1|1371.7|1370.5|1371.7|1370.5|1371.3|1370.1|13
1629129290000|2021-08-16 15:54:50|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|3
1629129300000|2021-08-16 15:55:00|1372.1|1370.9|1372|1370.8|1372.2|1371|1372|1370.8|11
1629129310000|2021-08-16 15:55:10|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|40
1629129320000|2021-08-16 15:55:20|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|24
1629129330000|2021-08-16 15:55:30|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|11
1629129340000|2021-08-16 15:55:40|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|9
1629129350000|2021-08-16 15:55:50|1372|1370.8|1371.7|1370.5|1372|1370.8|1371.7|1370.5|3
1629129360000|2021-08-16 15:56:00|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|47
1629129370000|2021-08-16 15:56:10|||||||||6
1629129380000|2021-08-16 15:56:20|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.5|1370.3|11
1629129390000|2021-08-16 15:56:30|1371.8|1370.6|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|10
1629129400000|2021-08-16 15:56:40|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|7
1629129410000|2021-08-16 15:56:50|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|15
1629129420000|2021-08-16 15:57:00|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|10
1629129430000|2021-08-16 15:57:10|1371.7|1370.5|1372|1370.8|1372|1370.8|1371.7|1370.5|21
1629129440000|2021-08-16 15:57:20|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|4
1629129450000|2021-08-16 15:57:30|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|1
1629129460000|2021-08-16 15:57:40|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|5
1629129470000|2021-08-16 15:57:50|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.3|1371.1|30
1629129480000|2021-08-16 15:58:00|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.3|1371.1|19
1629129490000|2021-08-16 15:58:10|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|5
1629129500000|2021-08-16 15:58:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.3|1371.1|13
1629129510000|2021-08-16 15:58:30|1372.7|1371.5|1372.4|1371.2|1372.7|1371.5|1372.3|1371.1|64
1629129520000|2021-08-16 15:58:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|5
1629129530000|2021-08-16 15:58:50|1372.2|1371|1372.2|1371|1372.4|1371.2|1372.2|1371|6
1629129540000|2021-08-16 15:59:00|1372.3|1371.1|1372.7|1371.5|1372.7|1371.5|1372.3|1371.1|10
1629129550000|2021-08-16 15:59:10|1372.6|1371.4|1372.5|1371.3|1372.7|1371.5|1372.2|1371|9
1629129560000|2021-08-16 15:59:20|||||||||1
1629129570000|2021-08-16 15:59:30|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|11
1629129580000|2021-08-16 15:59:40|||||||||7
1629129590000|2021-08-16 15:59:50|1372.3|1371.1|1372.2|1371|1372.3|1371.1|1372.2|1371|23
1629129600000|2021-08-16 16:00:00|1372.3|1371.1|1372.2|1371|1372.5|1371.3|1372.2|1371|19
1629129610000|2021-08-16 16:00:10|1371.8|1370.6|1372.3|1371.1|1372.5|1371.3|1371.5|1370.3|19
1629129620000|2021-08-16 16:00:20|1372.2|1371|1372|1370.8|1372.3|1371.1|1372|1370.8|9
1629129630000|2021-08-16 16:00:30|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|30
1629129640000|2021-08-16 16:00:40|1372.3|1371.1|1372.1|1370.9|1372.3|1371.1|1372.1|1370.9|9
1629129650000|2021-08-16 16:00:50|1371.9|1370.7|1371.3|1370.1|1371.9|1370.7|1371.3|1370.1|16
1629129660000|2021-08-16 16:01:00|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371|1369.8|26
1629129670000|2021-08-16 16:01:10|1371.2|1370|1371.2|1370|1371.3|1370.1|1371|1369.8|59
1629129680000|2021-08-16 16:01:20|1371.3|1370.1|1371.7|1370.5|1371.7|1370.5|1371.3|1370.1|7
1629129690000|2021-08-16 16:01:30|1371.9|1370.7|1371.7|1370.5|1372|1370.8|1371.7|1370.5|27
1629129700000|2021-08-16 16:01:40|1371.8|1370.6|1372|1370.8|1372.2|1371|1371.7|1370.5|55
1629129710000|2021-08-16 16:01:50|1372.2|1371|1372.2|1371|1372.2|1371|1372|1370.8|13
1629129720000|2021-08-16 16:02:00|1372.4|1371.2|1372.2|1371|1372.5|1371.3|1372.2|1371|17
1629129730000|2021-08-16 16:02:10|1372|1370.8|1372|1370.8|1372.2|1371|1372|1370.8|7
1629129740000|2021-08-16 16:02:20|1372.2|1371|1372.2|1371|1372.2|1371|1372.1|1370.9|37
1629129750000|2021-08-16 16:02:30|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|8
1629129760000|2021-08-16 16:02:40|1372.2|1371|1372|1370.8|1372.2|1371|1372|1370.8|20
1629129770000|2021-08-16 16:02:50|||||||||3
1629129780000|2021-08-16 16:03:00|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|5
1629129790000|2021-08-16 16:03:10|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|7
1629129800000|2021-08-16 16:03:20|1371.5|1370.3|1371.2|1370|1371.5|1370.3|1371.2|1370|31
1629129810000|2021-08-16 16:03:30|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|13
1629129820000|2021-08-16 16:03:40|1371.1|1369.9|1371.2|1370|1371.2|1370|1371|1369.8|79
1629129830000|2021-08-16 16:03:50|1371|1369.8|1371|1369.8|1371|1369.8|1370.9|1369.7|1
1629129840000|2021-08-16 16:04:00|1371.1|1369.9|1371.2|1370|1371.2|1370|1371|1369.8|14
1629129850000|2021-08-16 16:04:10|1371.3|1370.1|1371.2|1370|1371.5|1370.3|1371.1|1369.9|5
1629129860000|2021-08-16 16:04:20|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1
1629129870000|2021-08-16 16:04:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1629129880000|2021-08-16 16:04:40|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|1
1629129890000|2021-08-16 16:04:50|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|5
1629129900000|2021-08-16 16:05:00|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.6|1370.4|9
1629129910000|2021-08-16 16:05:10|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|2
1629129920000|2021-08-16 16:05:20|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|8
1629129930000|2021-08-16 16:05:30|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.6|1370.4|17
1629129940000|2021-08-16 16:05:40|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|1
1629129950000|2021-08-16 16:05:50|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|3
1629129960000|2021-08-16 16:06:00|1371.7|1370.5|1371|1369.8|1371.8|1370.6|1371|1369.8|13
1629129970000|2021-08-16 16:06:10|1371.2|1370|1371.3|1370.1|1371.5|1370.3|1371.2|1370|4
1629129980000|2021-08-16 16:06:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1629129990000|2021-08-16 16:06:30|1371.6|1370.4|1371.8|1370.6|1371.8|1370.6|1371.6|1370.4|0
1629130000000|2021-08-16 16:06:40|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|4
1629130010000|2021-08-16 16:06:50|1372|1370.8|1371.8|1370.6|1372|1370.8|1371.8|1370.6|6
1629130020000|2021-08-16 16:07:00|1371.7|1370.5|1371.3|1370.1|1371.7|1370.5|1371.3|1370.1|5
1629130030000|2021-08-16 16:07:10|1371.2|1370|1371|1369.8|1371.3|1370.1|1371|1369.8|0
1629130040000|2021-08-16 16:07:20|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|2
1629130050000|2021-08-16 16:07:30|1371.3|1370.1|1371.2|1370|1371.4|1370.2|1371.2|1370|5
1629130060000|2021-08-16 16:07:40|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|0
1629130070000|2021-08-16 16:07:50|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.2|1370|0
1629130080000|2021-08-16 16:08:00|1371.1|1369.9|1371|1369.8|1371.2|1370|1371|1369.8|6
1629130090000|2021-08-16 16:08:10|1371.1|1369.9|1371.1|1369.9|1371.2|1370|1371.1|1369.9|8
1629130100000|2021-08-16 16:08:20|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|0
1629130110000|2021-08-16 16:08:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|3
1629130120000|2021-08-16 16:08:40|||||||||5
1629130130000|2021-08-16 16:08:50|||||||||4
1629130140000|2021-08-16 16:09:00|1371|1369.8|1371.1|1369.9|1371.2|1370|1371|1369.8|7
1629130150000|2021-08-16 16:09:10|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.2|1370|2
1629130160000|2021-08-16 16:09:20|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|47
1629130170000|2021-08-16 16:09:30|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|20
1629130180000|2021-08-16 16:09:40|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|56
1629130190000|2021-08-16 16:09:50|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.5|1370.3|4
1629130200000|2021-08-16 16:10:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|5
1629130210000|2021-08-16 16:10:10|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|4
1629130220000|2021-08-16 16:10:20|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|1
1629130230000|2021-08-16 16:10:30|1372|1370.8|1371.7|1370.5|1372|1370.8|1371.7|1370.5|43
1629130250000|2021-08-16 16:10:50|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.8|1370.6|3
1629130260000|2021-08-16 16:11:00|1371.9|1370.7|1371.2|1370|1372|1370.8|1371.1|1369.9|31
1629130270000|2021-08-16 16:11:10|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|21
1629130280000|2021-08-16 16:11:20|||||||||21
1629130290000|2021-08-16 16:11:30|||||||||4
1629130300000|2021-08-16 16:11:40|1371.1|1369.9|1371.2|1370|1371.2|1370|1371.1|1369.9|1
1629130310000|2021-08-16 16:11:50|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|2
1629130320000|2021-08-16 16:12:00|1371.2|1370|1371|1369.8|1371.2|1370|1370.9|1369.7|10
1629130330000|2021-08-16 16:12:10|||||||||1
1629130340000|2021-08-16 16:12:20|1370.9|1369.7|1370.8|1369.6|1371|1369.8|1370.8|1369.6|10
1629130350000|2021-08-16 16:12:30|||||||||11
1629130360000|2021-08-16 16:12:40|1371|1369.8|1371.1|1369.9|1371.2|1370|1371|1369.8|33
1629130370000|2021-08-16 16:12:50|1371|1369.8|1370.8|1369.6|1371.1|1369.9|1370.8|1369.6|13
1629130390000|2021-08-16 16:13:10|1370.7|1369.5|1370.8|1369.6|1370.8|1369.6|1370.7|1369.5|11
1629130400000|2021-08-16 16:13:20|1371|1369.8|1370.8|1369.6|1371|1369.8|1370.7|1369.5|1
1629130410000|2021-08-16 16:13:30|1370.7|1369.5|1370.8|1369.6|1371|1369.8|1370.7|1369.5|6
1629130430000|2021-08-16 16:13:50|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|1
1629130440000|2021-08-16 16:14:00|||||||||5
1629130450000|2021-08-16 16:14:10|1370.9|1369.7|1370.7|1369.5|1371|1369.8|1370.7|1369.5|2
1629130470000|2021-08-16 16:14:30|||||||||52
1629130480000|2021-08-16 16:14:40|1370|1368.8|1370.5|1369.3|1370.5|1369.3|1370|1368.8|26
1629130490000|2021-08-16 16:14:50|1370.4|1369.2|1370.3|1369.1|1370.5|1369.3|1370.3|1369.1|10
1629130500000|2021-08-16 16:15:00|1370.2|1369|1370.2|1369|1370.4|1369.2|1370|1368.8|11
1629130510000|2021-08-16 16:15:10|1370|1368.8|1370|1368.8|1370.2|1369|1370|1368.8|11
1629130520000|2021-08-16 16:15:20|1370.1|1368.9|1369.9|1368.7|1370.1|1368.9|1369.9|1368.7|1
1629130530000|2021-08-16 16:15:30|1370|1368.8|1370|1368.8|1370.1|1368.9|1370|1368.8|10
1629130540000|2021-08-16 16:15:40|||||||||1
1629130560000|2021-08-16 16:16:00|1369.8|1368.6|1369.5|1368.3|1369.8|1368.6|1369.5|1368.3|4
1629130590000|2021-08-16 16:16:30|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.2|1368|19
1629130600000|2021-08-16 16:16:40|||||||||1
1629130610000|2021-08-16 16:16:50|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|1369.3|1368.1|10
1629130620000|2021-08-16 16:17:00|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|6
1629130630000|2021-08-16 16:17:10|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.5|1368.3|21
1629130640000|2021-08-16 16:17:20|1369.5|1368.3|1369.3|1368.1|1369.5|1368.3|1369.3|1368.1|25
1629130650000|2021-08-16 16:17:30|||||||||16
1629130670000|2021-08-16 16:17:50|1369.4|1368.2|1369.3|1368.1|1369.5|1368.3|1369.3|1368.1|26
1629130680000|2021-08-16 16:18:00|1369.4|1368.2|1369.7|1368.5|1369.7|1368.5|1369.4|1368.2|33
1629130700000|2021-08-16 16:18:20|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|1369.5|1368.3|9
1629130710000|2021-08-16 16:18:30|1369.2|1368|1369.5|1368.3|1369.5|1368.3|1369.2|1368|12
1629130720000|2021-08-16 16:18:40|||||||||18
1629130730000|2021-08-16 16:18:50|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|1369.4|1368.2|17
1629130740000|2021-08-16 16:19:00|1369.3|1368.1|1369.1|1367.9|1369.3|1368.1|1368.9|1367.7|15
1629130750000|2021-08-16 16:19:10|1369.2|1368|1369.1|1367.9|1369.2|1368|1369.1|1367.9|10
1629130760000|2021-08-16 16:19:20|1369|1367.8|1369|1367.8|1369.1|1367.9|1369|1367.8|2
1629130770000|2021-08-16 16:19:30|1368.8|1367.6|1369|1367.8|1369|1367.8|1368.8|1367.6|14
1629130780000|2021-08-16 16:19:40|1369.1|1367.9|1369.2|1368|1369.2|1368|1369|1367.8|4
1629130790000|2021-08-16 16:19:50|1369.4|1368.2|1370.2|1369|1370.2|1369|1369.4|1368.2|88
1629130800000|2021-08-16 16:20:00|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|35
1629130820000|2021-08-16 16:20:20|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|2
1629130830000|2021-08-16 16:20:30|1370.4|1369.2|1371|1369.8|1371|1369.8|1370.3|1369.1|13
1629130840000|2021-08-16 16:20:40|1370.9|1369.7|1370.7|1369.5|1370.9|1369.7|1370.7|1369.5|3
1629130850000|2021-08-16 16:20:50|1370.9|1369.7|1370.7|1369.5|1370.9|1369.7|1370.7|1369.5|6
1629130860000|2021-08-16 16:21:00|1370.8|1369.6|1371|1369.8|1371|1369.8|1370.7|1369.5|13
1629130870000|2021-08-16 16:21:10|1371.1|1369.9|1371|1369.8|1371.2|1370|1371|1369.8|7
1629130880000|2021-08-16 16:21:20|1371.1|1369.9|1370.9|1369.7|1371.2|1370|1370.9|1369.7|10
1629130890000|2021-08-16 16:21:30|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|86
1629130900000|2021-08-16 16:21:40|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|7
1629130910000|2021-08-16 16:21:50|1371.8|1370.6|1372.2|1371|1372.2|1371|1371.7|1370.5|8
1629130920000|2021-08-16 16:22:00|||||||||17
1629130930000|2021-08-16 16:22:10|1372.5|1371.3|1372.7|1371.5|1372.8|1371.6|1372.5|1371.3|49
1629130940000|2021-08-16 16:22:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|17
1629130950000|2021-08-16 16:22:30|1372.4|1371.2|1372.7|1371.5|1372.7|1371.5|1372.2|1371|14
1629130960000|2021-08-16 16:22:40|1372.8|1371.6|1372.9|1371.7|1373|1371.8|1372.7|1371.5|9
1629130970000|2021-08-16 16:22:50|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|9
1629130980000|2021-08-16 16:23:00|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|2
1629130990000|2021-08-16 16:23:10|1373|1371.8|1373|1371.8|1373|1371.8|1372.7|1371.5|37
1629131000000|2021-08-16 16:23:20|||||||||6
1629131010000|2021-08-16 16:23:30|1372.8|1371.6|1372.7|1371.5|1372.9|1371.7|1372.7|1371.5|13
1629131020000|2021-08-16 16:23:40|1372.8|1371.6|1372.7|1371.5|1373|1371.8|1372.7|1371.5|35
1629131030000|2021-08-16 16:23:50|1372.8|1371.6|1372.6|1371.4|1372.9|1371.7|1372.5|1371.3|9
1629131040000|2021-08-16 16:24:00|1372.5|1371.3|1373|1371.8|1373|1371.8|1372.5|1371.3|11
1629131050000|2021-08-16 16:24:10|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.7|1371.5|9
1629131060000|2021-08-16 16:24:20|1373|1371.8|1373.2|1372|1373.2|1372|1373|1371.8|5
1629131070000|2021-08-16 16:24:30|1373|1371.8|1372.8|1371.6|1373|1371.8|1372.8|1371.6|20
1629131080000|2021-08-16 16:24:40|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|4
1629131090000|2021-08-16 16:24:50|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.5|1371.3|3
1629131100000|2021-08-16 16:25:00|1372.5|1371.3|1370.1|1368.9|1372.5|1371.3|1370|1368.8|64
1629131110000|2021-08-16 16:25:10|1370.2|1369|1370.4|1369.2|1370.4|1369.2|1370.2|1369|7
1629131120000|2021-08-16 16:25:20|1370.3|1369.1|1370.4|1369.2|1370.4|1369.2|1370.2|1369|8
1629131130000|2021-08-16 16:25:30|1370.5|1369.3|1370.3|1369.1|1370.5|1369.3|1370.1|1368.9|6
1629131140000|2021-08-16 16:25:40|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|13
1629131160000|2021-08-16 16:26:00|1370.7|1369.5|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|101
1629131180000|2021-08-16 16:26:20|||||||||14
1629131190000|2021-08-16 16:26:30|1370.7|1369.5|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|7
1629131200000|2021-08-16 16:26:40|1370.4|1369.2|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|11
1629131210000|2021-08-16 16:26:50|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|4
1629131220000|2021-08-16 16:27:00|1370.9|1369.7|1370.8|1369.6|1370.9|1369.7|1370.8|1369.6|4
1629131230000|2021-08-16 16:27:10|1370.9|1369.7|1370.7|1369.5|1371|1369.8|1370.7|1369.5|3
1629131240000|2021-08-16 16:27:20|1370.5|1369.3|1370.7|1369.5|1370.8|1369.6|1370.5|1369.3|13
1629131260000|2021-08-16 16:27:40|1370.8|1369.6|1370.7|1369.5|1370.9|1369.7|1370.7|1369.5|13
1629131270000|2021-08-16 16:27:50|||||||||5
1629131280000|2021-08-16 16:28:00|1370.6|1369.4|1370.3|1369.1|1370.6|1369.4|1370.3|1369.1|9
1629131290000|2021-08-16 16:28:10|1370.2|1369|1370.2|1369|1370.2|1369|1370|1368.8|2
1629131300000|2021-08-16 16:28:20|1370.1|1368.9|1370|1368.8|1370.5|1369.3|1370|1368.8|11
1629131310000|2021-08-16 16:28:30|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1370|1368.8|7
1629131320000|2021-08-16 16:28:40|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|2
1629131330000|2021-08-16 16:28:50|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|2
1629131340000|2021-08-16 16:29:00|1370.4|1369.2|1370.2|1369|1370.4|1369.2|1370|1368.8|7
1629131350000|2021-08-16 16:29:10|1370.1|1368.9|1370.1|1368.9|1370.2|1369|1370|1368.8|2
1629131360000|2021-08-16 16:29:20|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|0
1629131370000|2021-08-16 16:29:30|1370.1|1368.9|1370.2|1369|1370.2|1369|1370.1|1368.9|6
1629131380000|2021-08-16 16:29:40|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|1
1629131390000|2021-08-16 16:29:50|||||||||1
1629131400000|2021-08-16 16:30:00|1370.3|1369.1|1370.5|1369.3|1370.5|1369.3|1370.3|1369.1|1
1629131420000|2021-08-16 16:30:20|1370.6|1369.4|1370.5|1369.3|1370.6|1369.4|1370.4|1369.2|4
1629131430000|2021-08-16 16:30:30|1370.4|1369.2|1370.2|1369|1370.5|1369.3|1370.2|1369|5
1629131440000|2021-08-16 16:30:40|1370|1368.8|1370.2|1369|1370.2|1369|1370|1368.8|7
1629131450000|2021-08-16 16:30:50|1370.4|1369.2|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|5
1629131460000|2021-08-16 16:31:00|1370.5|1369.3|1370.2|1369|1370.5|1369.3|1370.2|1369|3
1629131470000|2021-08-16 16:31:10|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|3
1629131490000|2021-08-16 16:31:30|1369.8|1368.6|1370|1368.8|1370.1|1368.9|1369.8|1368.6|1
1629131500000|2021-08-16 16:31:40|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|1
1629131510000|2021-08-16 16:31:50|1369.4|1368.2|1369.5|1368.3|1369.5|1368.3|1369.4|1368.2|4
1629131520000|2021-08-16 16:32:00|1369.4|1368.2|1369.5|1368.3|1369.6|1368.4|1369.4|1368.2|7
1629131540000|2021-08-16 16:32:20|1369.4|1368.2|1369.7|1368.5|1369.7|1368.5|1369.4|1368.2|2
1629131550000|2021-08-16 16:32:30|||||||||15
1629131560000|2021-08-16 16:32:40|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|29
1629131570000|2021-08-16 16:32:50|1370|1368.8|1370|1368.8|1370|1368.8|1370|1368.8|14
1629131580000|2021-08-16 16:33:00|1369.9|1368.7|1369.5|1368.3|1369.9|1368.7|1369.5|1368.3|26
1629131590000|2021-08-16 16:33:10|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|1369.7|1368.5|0
1629131600000|2021-08-16 16:33:20|||||||||1
1629131610000|2021-08-16 16:33:30|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|39
1629131620000|2021-08-16 16:33:40|1369.9|1368.7|1369.7|1368.5|1369.9|1368.7|1369.7|1368.5|1
1629131640000|2021-08-16 16:34:00|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1369.9|1368.7|1
1629131650000|2021-08-16 16:34:10|1370|1368.8|1369.7|1368.5|1370|1368.8|1369.7|1368.5|4
1629131660000|2021-08-16 16:34:20|1369.8|1368.6|1369.7|1368.5|1369.8|1368.6|1369.7|1368.5|1
1629131670000|2021-08-16 16:34:30|||||||||1
1629131690000|2021-08-16 16:34:50|1369.5|1368.3|1369.5|1368.3|1369.6|1368.4|1369.5|1368.3|3
1629131700000|2021-08-16 16:35:00|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|1369.6|1368.4|3
1629131710000|2021-08-16 16:35:10|1369.7|1368.5|1369.5|1368.3|1369.7|1368.5|1369.5|1368.3|1
1629131720000|2021-08-16 16:35:20|1369.6|1368.4|1369.5|1368.3|1369.6|1368.4|1369.5|1368.3|1
1629131730000|2021-08-16 16:35:30|1369.6|1368.4|1370.1|1368.9|1370.1|1368.9|1369.6|1368.4|7
1629131740000|2021-08-16 16:35:40|1370|1368.8|1370.2|1369|1370.2|1369|1369.8|1368.6|5
1629131750000|2021-08-16 16:35:50|1370.3|1369.1|1370.7|1369.5|1370.7|1369.5|1370.3|1369.1|5
1629131760000|2021-08-16 16:36:00|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|17
1629131770000|2021-08-16 16:36:10|1371|1369.8|1371|1369.8|1371|1369.8|1370.9|1369.7|3
1629131780000|2021-08-16 16:36:20|1370.9|1369.7|1371|1369.8|1371.1|1369.9|1370.9|1369.7|6
1629131790000|2021-08-16 16:36:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|10
1629131800000|2021-08-16 16:36:40|1371.5|1370.3|1371.8|1370.6|1372|1370.8|1371.5|1370.3|36
1629131810000|2021-08-16 16:36:50|1371.9|1370.7|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|12
1629131820000|2021-08-16 16:37:00|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|2
1629131840000|2021-08-16 16:37:20|1371.5|1370.3|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|2
1629131850000|2021-08-16 16:37:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|4
1629131860000|2021-08-16 16:37:40|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|14
1629131870000|2021-08-16 16:37:50|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|1
1629131880000|2021-08-16 16:38:00|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|2
1629131890000|2021-08-16 16:38:10|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.8|1370.6|0
1629131900000|2021-08-16 16:38:20|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|2
1629131910000|2021-08-16 16:38:30|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|0
1629131920000|2021-08-16 16:38:40|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1
1629131930000|2021-08-16 16:38:50|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|4
1629131940000|2021-08-16 16:39:00|||||||||1
1629131950000|2021-08-16 16:39:10|||||||||1
1629131960000|2021-08-16 16:39:20|||||||||4
1629131970000|2021-08-16 16:39:30|||||||||2
1629131980000|2021-08-16 16:39:40|||||||||2
1629131990000|2021-08-16 16:39:50|||||||||4
1629132000000|2021-08-16 16:40:00|1371.8|1370.6|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|9
1629132010000|2021-08-16 16:40:10|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|5
1629132020000|2021-08-16 16:40:20|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|5
1629132030000|2021-08-16 16:40:30|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|0
1629132040000|2021-08-16 16:40:40|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|4
1629132050000|2021-08-16 16:40:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629132060000|2021-08-16 16:41:00|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|1
1629132070000|2021-08-16 16:41:10|1371.9|1370.7|1372|1370.8|1372.2|1371|1371.9|1370.7|4
1629132090000|2021-08-16 16:41:30|1372.2|1371|1372.2|1371|1372.4|1371.2|1372.2|1371|9
1629132100000|2021-08-16 16:41:40|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|13
1629132110000|2021-08-16 16:41:50|1372.4|1371.2|1372.2|1371|1372.4|1371.2|1372.2|1371|15
1629132120000|2021-08-16 16:42:00|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|24
1629132130000|2021-08-16 16:42:10|1372|1370.8|1372|1370.8|1372|1370.8|1371.9|1370.7|30
1629132140000|2021-08-16 16:42:20|1372.2|1371|1372.1|1370.9|1372.3|1371.1|1372|1370.8|9
1629132150000|2021-08-16 16:42:30|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|2
1629132160000|2021-08-16 16:42:40|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|17
1629132170000|2021-08-16 16:42:50|1371.7|1370.5|1371.5|1370.3|1371.8|1370.6|1371.5|1370.3|3
1629132180000|2021-08-16 16:43:00|||||||||3
1629132190000|2021-08-16 16:43:10|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|2
1629132200000|2021-08-16 16:43:20|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|2
1629132210000|2021-08-16 16:43:30|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|1
1629132220000|2021-08-16 16:43:40|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|3
1629132230000|2021-08-16 16:43:50|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|12
1629132240000|2021-08-16 16:44:00|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|28
1629132250000|2021-08-16 16:44:10|1372|1370.8|1372|1370.8|1372|1370.8|1371.8|1370.6|2
1629132260000|2021-08-16 16:44:20|1371.9|1370.7|1372.2|1371|1372.2|1371|1371.9|1370.7|6
1629132270000|2021-08-16 16:44:30|||||||||7
1629132280000|2021-08-16 16:44:40|||||||||1
1629132300000|2021-08-16 16:45:00|1372.3|1371.1|1372.5|1371.3|1372.5|1371.3|1372.2|1371|17
1629132310000|2021-08-16 16:45:10|1372.3|1371.1|1372.2|1371|1372.3|1371.1|1372.2|1371|38
1629132320000|2021-08-16 16:45:20|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|5
1629132330000|2021-08-16 16:45:30|1371.7|1370.5|1372|1370.8|1372|1370.8|1371.7|1370.5|11
1629132340000|2021-08-16 16:45:40|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|15
1629132350000|2021-08-16 16:45:50|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|15
1629132360000|2021-08-16 16:46:00|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|5
1629132370000|2021-08-16 16:46:10|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|3
1629132380000|2021-08-16 16:46:20|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|5
1629132390000|2021-08-16 16:46:30|||||||||3
1629132400000|2021-08-16 16:46:40|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|29
1629132410000|2021-08-16 16:46:50|||||||||16
1629132420000|2021-08-16 16:47:00|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|5
1629132430000|2021-08-16 16:47:10|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|0
1629132440000|2021-08-16 16:47:20|||||||||1
1629132450000|2021-08-16 16:47:30|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|9
1629132460000|2021-08-16 16:47:40|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629132470000|2021-08-16 16:47:50|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.8|1370.6|5
1629132490000|2021-08-16 16:48:10|1372.2|1371|1372|1370.8|1372.5|1371.3|1371.9|1370.7|28
1629132500000|2021-08-16 16:48:20|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.7|1370.5|12
1629132510000|2021-08-16 16:48:30|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|0
1629132520000|2021-08-16 16:48:40|1371.9|1370.7|1371.7|1370.5|1372|1370.8|1371.7|1370.5|4
1629132530000|2021-08-16 16:48:50|1371.8|1370.6|1371.9|1370.7|1372|1370.8|1371.8|1370.6|2
1629132540000|2021-08-16 16:49:00|1372|1370.8|1372|1370.8|1372|1370.8|1371.9|1370.7|2
1629132560000|2021-08-16 16:49:20|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|1
1629132570000|2021-08-16 16:49:30|1372.2|1371|1372|1370.8|1372.2|1371|1371.9|1370.7|2
1629132580000|2021-08-16 16:49:40|1372.2|1371|1372.3|1371.1|1372.5|1371.3|1372.2|1371|125
1629132590000|2021-08-16 16:49:50|1372.5|1371.3|1372.3|1371.1|1372.5|1371.3|1372.3|1371.1|2
1629132600000|2021-08-16 16:50:00|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1629132610000|2021-08-16 16:50:10|||||||||5
1629132620000|2021-08-16 16:50:20|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|23
1629132630000|2021-08-16 16:50:30|1372.4|1371.2|1372.5|1371.3|1372.7|1371.5|1372.4|1371.2|28
1629132640000|2021-08-16 16:50:40|||||||||1
1629132650000|2021-08-16 16:50:50|1372.7|1371.5|1372.4|1371.2|1372.7|1371.5|1372.4|1371.2|11
1629132660000|2021-08-16 16:51:00|1372.2|1371|1371.7|1370.5|1372.2|1371|1371.7|1370.5|19
1629132670000|2021-08-16 16:51:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.2|1370|28
1629132680000|2021-08-16 16:51:20|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|3
1629132690000|2021-08-16 16:51:30|1372|1370.8|1372|1370.8|1372|1370.8|1371.8|1370.6|21
1629132700000|2021-08-16 16:51:40|1372.1|1370.9|1371.9|1370.7|1372.2|1371|1371.9|1370.7|8
1629132710000|2021-08-16 16:51:50|1372|1370.8|1371.7|1370.5|1372|1370.8|1371.7|1370.5|7
1629132720000|2021-08-16 16:52:00|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.5|1370.3|18
1629132730000|2021-08-16 16:52:10|1371.6|1370.4|1372|1370.8|1372|1370.8|1371.6|1370.4|2
1629132740000|2021-08-16 16:52:20|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.8|1370.6|0
1629132750000|2021-08-16 16:52:30|1372.1|1370.9|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|7
1629132760000|2021-08-16 16:52:40|1372.2|1371|1372|1370.8|1372.2|1371|1372|1370.8|4
1629132770000|2021-08-16 16:52:50|||||||||6
1629132780000|2021-08-16 16:53:00|1371.8|1370.6|1372.2|1371|1372.2|1371|1371.8|1370.6|20
1629132790000|2021-08-16 16:53:10|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|0
1629132800000|2021-08-16 16:53:20|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|1
1629132810000|2021-08-16 16:53:30|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|7
1629132840000|2021-08-16 16:54:00|1372|1370.8|1371.7|1370.5|1372|1370.8|1371.7|1370.5|14
1629132850000|2021-08-16 16:54:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|6
1629132860000|2021-08-16 16:54:20|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|3
1629132870000|2021-08-16 16:54:30|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|2
1629132880000|2021-08-16 16:54:40|1371.7|1370.5|1372|1370.8|1372|1370.8|1371.7|1370.5|2
1629132890000|2021-08-16 16:54:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|17
1629132900000|2021-08-16 16:55:00|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.3|1370.1|15
1629132910000|2021-08-16 16:55:10|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|10
1629132920000|2021-08-16 16:55:20|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|10
1629132930000|2021-08-16 16:55:30|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|3
1629132940000|2021-08-16 16:55:40|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|4
1629132950000|2021-08-16 16:55:50|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|4
1629132960000|2021-08-16 16:56:00|1371.6|1370.4|1371.6|1370.4|1371.7|1370.5|1371.5|1370.3|12
1629132970000|2021-08-16 16:56:10|1371.5|1370.3|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|0
1629132980000|2021-08-16 16:56:20|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|11
1629132990000|2021-08-16 16:56:30|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|3
1629133000000|2021-08-16 16:56:40|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|3
1629133010000|2021-08-16 16:56:50|1371.5|1370.3|1371.6|1370.4|1371.7|1370.5|1371.5|1370.3|10
1629133020000|2021-08-16 16:57:00|1371.5|1370.3|1371.2|1370|1371.5|1370.3|1371.2|1370|16
1629133030000|2021-08-16 16:57:10|||||||||6
1629133060000|2021-08-16 16:57:40|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|9
1629133070000|2021-08-16 16:57:50|1371.4|1370.2|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|3
1629133080000|2021-08-16 16:58:00|1371.5|1370.3|1371.9|1370.7|1371.9|1370.7|1371|1369.8|41
1629133090000|2021-08-16 16:58:10|||||||||2
1629133100000|2021-08-16 16:58:20|1372.2|1371|1371.9|1370.7|1372.2|1371|1371.9|1370.7|7
1629133110000|2021-08-16 16:58:30|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|4
1629133120000|2021-08-16 16:58:40|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|1
1629133130000|2021-08-16 16:58:50|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|67
1629133140000|2021-08-16 16:59:00|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|25
1629133170000|2021-08-16 16:59:30|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|23
1629133180000|2021-08-16 16:59:40|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|4
1629133190000|2021-08-16 16:59:50|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|19
1629133200000|2021-08-16 17:00:00|1371.9|1370.7|1371.8|1370.6|1372|1370.8|1371.8|1370.6|46
1629133210000|2021-08-16 17:00:10|1371.7|1370.5|1371.8|1370.6|1371.9|1370.7|1371.7|1370.5|12
1629133220000|2021-08-16 17:00:20|1371.9|1370.7|1371.9|1370.7|1372|1370.8|1371.8|1370.6|6
1629133230000|2021-08-16 17:00:30|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|7
1629133240000|2021-08-16 17:00:40|||||||||1
1629133250000|2021-08-16 17:00:50|||||||||1
1629133260000|2021-08-16 17:01:00|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|42
1629133270000|2021-08-16 17:01:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|21
1629133280000|2021-08-16 17:01:20|||||||||14
1629133290000|2021-08-16 17:01:30|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|4
1629133300000|2021-08-16 17:01:40|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|0
1629133310000|2021-08-16 17:01:50|1371.6|1370.4|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|19
1629133320000|2021-08-16 17:02:00|1371.2|1370|1371|1369.8|1371.2|1370|1370.7|1369.5|13
1629133330000|2021-08-16 17:02:10|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|1
1629133340000|2021-08-16 17:02:20|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|3
1629133350000|2021-08-16 17:02:30|1371.4|1370.2|1371.3|1370.1|1371.5|1370.3|1371.3|1370.1|7
1629133360000|2021-08-16 17:02:40|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|2
1629133370000|2021-08-16 17:02:50|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|2
1629133380000|2021-08-16 17:03:00|1371.6|1370.4|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|1
1629133390000|2021-08-16 17:03:10|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629133400000|2021-08-16 17:03:20|1371.8|1370.6|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|5
1629133410000|2021-08-16 17:03:30|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|3
1629133420000|2021-08-16 17:03:40|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|12
1629133430000|2021-08-16 17:03:50|1372|1370.8|1372|1370.8|1372|1370.8|1371.7|1370.5|18
1629133440000|2021-08-16 17:04:00|||||||||1
1629133450000|2021-08-16 17:04:10|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1629133460000|2021-08-16 17:04:20|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|3
1629133470000|2021-08-16 17:04:30|||||||||13
1629133480000|2021-08-16 17:04:40|1372.3|1371.1|1372.5|1371.3|1372.5|1371.3|1372.3|1371.1|5
1629133490000|2021-08-16 17:04:50|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|9
1629133500000|2021-08-16 17:05:00|1372.6|1371.4|1372.3|1371.1|1372.6|1371.4|1372.2|1371|30
1629133510000|2021-08-16 17:05:10|1372.2|1371|1372.4|1371.2|1372.4|1371.2|1372.2|1371|1
1629133520000|2021-08-16 17:05:20|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|11
1629133530000|2021-08-16 17:05:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|3
1629133540000|2021-08-16 17:05:40|1372.4|1371.2|1372.7|1371.5|1372.7|1371.5|1372.4|1371.2|18
1629133580000|2021-08-16 17:06:20|||||||||9
1629133590000|2021-08-16 17:06:30|||||||||9
1629133600000|2021-08-16 17:06:40|1372.5|1371.3|1373|1371.8|1373|1371.8|1372.5|1371.3|48
1629133610000|2021-08-16 17:06:50|1373.1|1371.9|1373|1371.8|1373.1|1371.9|1373|1371.8|7
1629133620000|2021-08-16 17:07:00|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|10
1629133640000|2021-08-16 17:07:20|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1
1629133650000|2021-08-16 17:07:30|1372.8|1371.6|1372.9|1371.7|1372.9|1371.7|1372.8|1371.6|3
1629133660000|2021-08-16 17:07:40|||||||||3
1629133670000|2021-08-16 17:07:50|1373|1371.8|1372.8|1371.6|1373|1371.8|1372.7|1371.5|2
1629133680000|2021-08-16 17:08:00|1372.7|1371.5|1373.2|1372|1373.2|1372|1372.7|1371.5|37
1629133690000|2021-08-16 17:08:10|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|10
1629133700000|2021-08-16 17:08:20|1373.2|1372|1373.2|1372|1373.5|1372.3|1373.2|1372|35
1629133710000|2021-08-16 17:08:30|||||||||1
1629133720000|2021-08-16 17:08:40|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|2
1629133730000|2021-08-16 17:08:50|1373.2|1372|1373|1371.8|1373.2|1372|1373|1371.8|19
1629133740000|2021-08-16 17:09:00|1373.2|1372|1373.2|1372|1373.3|1372.1|1373|1371.8|12
1629133750000|2021-08-16 17:09:10|1373.3|1372.1|1373.1|1371.9|1373.3|1372.1|1373.1|1371.9|9
1629133760000|2021-08-16 17:09:20|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|4
1629133770000|2021-08-16 17:09:30|||||||||17
1629133780000|2021-08-16 17:09:40|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|1372.8|1371.6|103
1629133790000|2021-08-16 17:09:50|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|0
1629133800000|2021-08-16 17:10:00|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|2
1629133810000|2021-08-16 17:10:10|1372.9|1371.7|1372.7|1371.5|1372.9|1371.7|1372.7|1371.5|4
1629133820000|2021-08-16 17:10:20|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.8|1371.6|6
1629133830000|2021-08-16 17:10:30|1372.8|1371.6|1372|1370.8|1372.8|1371.6|1372|1370.8|79
1629133840000|2021-08-16 17:10:40|||||||||9
1629133850000|2021-08-16 17:10:50|||||||||1
1629133860000|2021-08-16 17:11:00|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|13
1629133870000|2021-08-16 17:11:10|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.7|1370.5|20
1629133880000|2021-08-16 17:11:20|||||||||2
1629133900000|2021-08-16 17:11:40|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|19
1629133910000|2021-08-16 17:11:50|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|2
1629133920000|2021-08-16 17:12:00|||||||||2
1629133930000|2021-08-16 17:12:10|1372.3|1371.1|1372.2|1371|1372.3|1371.1|1372.2|1371|0
1629133940000|2021-08-16 17:12:20|||||||||6
1629133950000|2021-08-16 17:12:30|||||||||1
1629133960000|2021-08-16 17:12:40|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|17
1629133970000|2021-08-16 17:12:50|||||||||3
1629133980000|2021-08-16 17:13:00|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|59
1629133990000|2021-08-16 17:13:10|1372.6|1371.4|1372.7|1371.5|1372.7|1371.5|1372.6|1371.4|3
1629134000000|2021-08-16 17:13:20|1372.8|1371.6|1373|1371.8|1373|1371.8|1372.8|1371.6|7
1629134010000|2021-08-16 17:13:30|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.7|1371.5|6
1629134020000|2021-08-16 17:13:40|||||||||3
1629134030000|2021-08-16 17:13:50|1372.9|1371.7|1373|1371.8|1373|1371.8|1372.9|1371.7|64
1629134040000|2021-08-16 17:14:00|1372.9|1371.7|1372.7|1371.5|1373|1371.8|1372.7|1371.5|8
1629134050000|2021-08-16 17:14:10|||||||||3
1629134060000|2021-08-16 17:14:20|1372.8|1371.6|1372.9|1371.7|1372.9|1371.7|1372.8|1371.6|7
1629134070000|2021-08-16 17:14:30|1373|1371.8|1373.2|1372|1373.2|1372|1373|1371.8|33
1629134080000|2021-08-16 17:14:40|||||||||8
1629134090000|2021-08-16 17:14:50|||||||||5
1629134100000|2021-08-16 17:15:00|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|6
1629134110000|2021-08-16 17:15:10|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|3
1629134120000|2021-08-16 17:15:20|1373.6|1372.4|1373.8|1372.6|1373.9|1372.7|1373.6|1372.4|13
1629134130000|2021-08-16 17:15:30|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|5
1629134140000|2021-08-16 17:15:40|1373.5|1372.3|1373|1371.8|1373.5|1372.3|1373|1371.8|23
1629134150000|2021-08-16 17:15:50|||||||||1
1629134160000|2021-08-16 17:16:00|1372.8|1371.6|1372.8|1371.6|1372.9|1371.7|1372.8|1371.6|53
1629134170000|2021-08-16 17:16:10|1372.9|1371.7|1372.8|1371.6|1373|1371.8|1372.8|1371.6|2
1629134180000|2021-08-16 17:16:20|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|1372.7|1371.5|13
1629134190000|2021-08-16 17:16:30|||||||||1
1629134200000|2021-08-16 17:16:40|1372.4|1371.2|1372.2|1371|1372.5|1371.3|1372.2|1371|38
1629134210000|2021-08-16 17:16:50|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|13
1629134220000|2021-08-16 17:17:00|1372.1|1370.9|1372|1370.8|1372.2|1371|1372|1370.8|5
1629134230000|2021-08-16 17:17:10|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|9
1629134240000|2021-08-16 17:17:20|||||||||1
1629134250000|2021-08-16 17:17:30|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|10
1629134280000|2021-08-16 17:18:00|||||||||6
1629134290000|2021-08-16 17:18:10|1371.8|1370.6|1372.1|1370.9|1372.1|1370.9|1371.8|1370.6|8
1629134300000|2021-08-16 17:18:20|1372.2|1371|1372|1370.8|1372.2|1371|1372|1370.8|14
1629134310000|2021-08-16 17:18:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|48
1629134320000|2021-08-16 17:18:40|1372.1|1370.9|1372.7|1371.5|1372.8|1371.6|1372.1|1370.9|33
1629134330000|2021-08-16 17:18:50|1372.8|1371.6|1372.7|1371.5|1372.8|1371.6|1372.7|1371.5|28
1629134340000|2021-08-16 17:19:00|1372.6|1371.4|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|11
1629134350000|2021-08-16 17:19:10|||||||||1
1629134360000|2021-08-16 17:19:20|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1629134370000|2021-08-16 17:19:30|||||||||5
1629134380000|2021-08-16 17:19:40|||||||||20
1629134400000|2021-08-16 17:20:00|1372.2|1371|1372.2|1371|1372.4|1371.2|1372.2|1371|5
1629134410000|2021-08-16 17:20:10|1372|1370.8|1372|1370.8|1372|1370.8|1371.9|1370.7|16
1629134420000|2021-08-16 17:20:20|1372.1|1370.9|1372.6|1371.4|1372.6|1371.4|1372.1|1370.9|11
1629134430000|2021-08-16 17:20:30|1372.5|1371.3|1372.2|1371|1372.5|1371.3|1372.2|1371|12
1629134440000|2021-08-16 17:20:40|||||||||5
1629134460000|2021-08-16 17:21:00|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|6
1629134480000|2021-08-16 17:21:20|||||||||8
1629134490000|2021-08-16 17:21:30|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|6
1629134500000|2021-08-16 17:21:40|1371.9|1370.7|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|8
1629134510000|2021-08-16 17:21:50|1371.6|1370.4|1371.3|1370.1|1371.6|1370.4|1371.3|1370.1|9
1629134520000|2021-08-16 17:22:00|1371.5|1370.3|1371.3|1370.1|1371.5|1370.3|1371.3|1370.1|13
1629134530000|2021-08-16 17:22:10|||||||||5
1629134540000|2021-08-16 17:22:20|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|8
1629134550000|2021-08-16 17:22:30|||||||||1
1629134570000|2021-08-16 17:22:50|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|4
1629134580000|2021-08-16 17:23:00|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|13
1629134590000|2021-08-16 17:23:10|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|5
1629134600000|2021-08-16 17:23:20|1371.5|1370.3|1371.2|1370|1371.5|1370.3|1371.2|1370|16
1629134610000|2021-08-16 17:23:30|||||||||14
1629134620000|2021-08-16 17:23:40|||||||||1
1629134630000|2021-08-16 17:23:50|1371|1369.8|1370.9|1369.7|1371|1369.8|1370.7|1369.5|49
1629134640000|2021-08-16 17:24:00|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.8|1369.6|3
1629134650000|2021-08-16 17:24:10|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|5
1629134660000|2021-08-16 17:24:20|||||||||2
1629134670000|2021-08-16 17:24:30|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|11
1629134680000|2021-08-16 17:24:40|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|1370.7|1369.5|50
1629134690000|2021-08-16 17:24:50|1370.9|1369.7|1371.2|1370|1371.2|1370|1370.9|1369.7|18
1629134700000|2021-08-16 17:25:00|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|6
1629134710000|2021-08-16 17:25:10|1371.1|1369.9|1371.2|1370|1371.2|1370|1371|1369.8|4
1629134720000|2021-08-16 17:25:20|1371|1369.8|1370.7|1369.5|1371|1369.8|1370.7|1369.5|16
1629134730000|2021-08-16 17:25:30|1370.5|1369.3|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|14
1629134740000|2021-08-16 17:25:40|1371|1369.8|1370.7|1369.5|1371.2|1370|1370.7|1369.5|70
1629134750000|2021-08-16 17:25:50|1370.8|1369.6|1370.9|1369.7|1371.2|1370|1370.8|1369.6|12
1629134760000|2021-08-16 17:26:00|1371|1369.8|1371.1|1369.9|1371.2|1370|1371|1369.8|6
1629134770000|2021-08-16 17:26:10|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|2
1629134780000|2021-08-16 17:26:20|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|26
1629134790000|2021-08-16 17:26:30|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|2
1629134800000|2021-08-16 17:26:40|1370.9|1369.7|1371|1369.8|1371|1369.8|1370.9|1369.7|0
1629134820000|2021-08-16 17:27:00|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|1370.9|1369.7|2
1629134830000|2021-08-16 17:27:10|1370.7|1369.5|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|11
1629134840000|2021-08-16 17:27:20|||||||||1
1629134850000|2021-08-16 17:27:30|1371.2|1370|1371|1369.8|1371.2|1370|1371|1369.8|12
1629134860000|2021-08-16 17:27:40|1371.1|1369.9|1371.2|1370|1371.2|1370|1371|1369.8|2
1629134870000|2021-08-16 17:27:50|||||||||8
1629134880000|2021-08-16 17:28:00|||||||||3
1629134890000|2021-08-16 17:28:10|1371.3|1370.1|1371.5|1370.3|1371.6|1370.4|1371.3|1370.1|6
1629134910000|2021-08-16 17:28:30|||||||||2
1629134920000|2021-08-16 17:28:40|||||||||5
1629134940000|2021-08-16 17:29:00|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1
1629134950000|2021-08-16 17:29:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1629134960000|2021-08-16 17:29:20|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|6
1629134970000|2021-08-16 17:29:30|1371.7|1370.5|1371.8|1370.6|1371.9|1370.7|1371.7|1370.5|17
1629134980000|2021-08-16 17:29:40|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.7|1370.5|5
1629134990000|2021-08-16 17:29:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|3
1629135000000|2021-08-16 17:30:00|1371.7|1370.5|1372|1370.8|1372|1370.8|1371.7|1370.5|24
1629135010000|2021-08-16 17:30:10|1371.8|1370.6|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|11
1629135020000|2021-08-16 17:30:20|||||||||6
1629135030000|2021-08-16 17:30:30|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|2
1629135040000|2021-08-16 17:30:40|1371.3|1370.1|1371.5|1370.3|1371.6|1370.4|1371.3|1370.1|17
1629135050000|2021-08-16 17:30:50|||||||||2
1629135060000|2021-08-16 17:31:00|||||||||2
1629135070000|2021-08-16 17:31:10|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|8
1629135080000|2021-08-16 17:31:20|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|0
1629135090000|2021-08-16 17:31:30|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|2
1629135100000|2021-08-16 17:31:40|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|19
1629135110000|2021-08-16 17:31:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|7
1629135120000|2021-08-16 17:32:00|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.3|1370.1|15
1629135130000|2021-08-16 17:32:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|7
1629135140000|2021-08-16 17:32:20|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|3
1629135150000|2021-08-16 17:32:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|6
1629135160000|2021-08-16 17:32:40|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629135170000|2021-08-16 17:32:50|1371.2|1370|1370.8|1369.6|1371.2|1370|1370.8|1369.6|30
1629135180000|2021-08-16 17:33:00|1370.9|1369.7|1371.3|1370.1|1371.3|1370.1|1370.9|1369.7|4
1629135190000|2021-08-16 17:33:10|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371|1369.8|10
1629135200000|2021-08-16 17:33:20|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|1
1629135210000|2021-08-16 17:33:30|1371.3|1370.1|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|11
1629135220000|2021-08-16 17:33:40|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|8
1629135230000|2021-08-16 17:33:50|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|4
1629135250000|2021-08-16 17:34:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|7
1629135260000|2021-08-16 17:34:20|1371.5|1370.3|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|3
1629135270000|2021-08-16 17:34:30|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|4
1629135280000|2021-08-16 17:34:40|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|13
1629135290000|2021-08-16 17:34:50|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|1
1629135300000|2021-08-16 17:35:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|16
1629135310000|2021-08-16 17:35:10|||||||||3
1629135320000|2021-08-16 17:35:20|1371.8|1370.6|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|19
1629135330000|2021-08-16 17:35:30|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|8
1629135340000|2021-08-16 17:35:40|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629135360000|2021-08-16 17:36:00|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1
1629135370000|2021-08-16 17:36:10|1371.9|1370.7|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|107
1629135380000|2021-08-16 17:36:20|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|5
1629135390000|2021-08-16 17:36:30|1371.6|1370.4|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|102
1629135400000|2021-08-16 17:36:40|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|13
1629135410000|2021-08-16 17:36:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|4
1629135420000|2021-08-16 17:37:00|1371.8|1370.6|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|28
1629135430000|2021-08-16 17:37:10|1371.8|1370.6|1372|1370.8|1372.2|1371|1371.8|1370.6|98
1629135440000|2021-08-16 17:37:20|||||||||1
1629135450000|2021-08-16 17:37:30|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1371.9|1370.7|2
1629135460000|2021-08-16 17:37:40|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|6
1629135470000|2021-08-16 17:37:50|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|40
1629135480000|2021-08-16 17:38:00|1371.7|1370.5|1371.6|1370.4|1372|1370.8|1371.6|1370.4|14
1629135490000|2021-08-16 17:38:10|||||||||1
1629135500000|2021-08-16 17:38:20|||||||||1
1629135510000|2021-08-16 17:38:30|||||||||28
1629135520000|2021-08-16 17:38:40|||||||||2
1629135530000|2021-08-16 17:38:50|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|28
1629135540000|2021-08-16 17:39:00|1371.7|1370.5|1371.4|1370.2|1371.8|1370.6|1371.4|1370.2|90
1629135550000|2021-08-16 17:39:10|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|26
1629135560000|2021-08-16 17:39:20|1371.2|1370|1371.4|1370.2|1371.4|1370.2|1371.2|1370|14
1629135570000|2021-08-16 17:39:30|||||||||1
1629135590000|2021-08-16 17:39:50|1371.5|1370.3|1371.4|1370.2|1371.6|1370.4|1371.4|1370.2|70
1629135600000|2021-08-16 17:40:00|||||||||89
1629135610000|2021-08-16 17:40:10|1371.5|1370.3|1371.8|1370.6|1371.8|1370.6|1371.5|1370.3|13
1629135620000|2021-08-16 17:40:20|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|11
1629135630000|2021-08-16 17:40:30|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.8|1370.6|38
1629135640000|2021-08-16 17:40:40|||||||||2
1629135650000|2021-08-16 17:40:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|7
1629135660000|2021-08-16 17:41:00|1371.6|1370.4|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|8
1629135680000|2021-08-16 17:41:20|1371.7|1370.5|1372|1370.8|1372|1370.8|1371.7|1370.5|14
1629135690000|2021-08-16 17:41:30|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|22
1629135700000|2021-08-16 17:41:40|1371.9|1370.7|1371.9|1370.7|1372|1370.8|1371.8|1370.6|9
1629135710000|2021-08-16 17:41:50|||||||||5
1629135720000|2021-08-16 17:42:00|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.8|1370.6|4
1629135730000|2021-08-16 17:42:10|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1
1629135740000|2021-08-16 17:42:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|2
1629135750000|2021-08-16 17:42:30|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|0
1629135760000|2021-08-16 17:42:40|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|5
1629135770000|2021-08-16 17:42:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1629135780000|2021-08-16 17:43:00|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|0
1629135790000|2021-08-16 17:43:10|||||||||4
1629135800000|2021-08-16 17:43:20|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|25
1629135810000|2021-08-16 17:43:30|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|20
1629135820000|2021-08-16 17:43:40|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|50
1629135830000|2021-08-16 17:43:50|||||||||2
1629135840000|2021-08-16 17:44:00|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.7|1370.5|3
1629135850000|2021-08-16 17:44:10|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.8|1370.6|1
1629135860000|2021-08-16 17:44:20|1371.9|1370.7|1371.8|1370.6|1372|1370.8|1371.8|1370.6|8
1629135870000|2021-08-16 17:44:30|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|0
1629135880000|2021-08-16 17:44:40|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|9
1629135900000|2021-08-16 17:45:00|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|0
1629135910000|2021-08-16 17:45:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|37
1629135920000|2021-08-16 17:45:20|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|22
1629135930000|2021-08-16 17:45:30|||||||||7
1629135940000|2021-08-16 17:45:40|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|3
1629135950000|2021-08-16 17:45:50|||||||||22
1629135960000|2021-08-16 17:46:00|||||||||6
1629135980000|2021-08-16 17:46:20|||||||||9
1629135990000|2021-08-16 17:46:30|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.8|1370.6|8
1629136000000|2021-08-16 17:46:40|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|7
1629136010000|2021-08-16 17:46:50|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|6
1629136020000|2021-08-16 17:47:00|1372.2|1371|1372|1370.8|1372.2|1371|1372|1370.8|4
1629136030000|2021-08-16 17:47:10|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|1
1629136040000|2021-08-16 17:47:20|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|19
1629136050000|2021-08-16 17:47:30|1372|1370.8|1372|1370.8|1372.1|1370.9|1372|1370.8|1
1629136060000|2021-08-16 17:47:40|||||||||5
1629136070000|2021-08-16 17:47:50|1371.7|1370.5|1372|1370.8|1372|1370.8|1371.7|1370.5|8
1629136090000|2021-08-16 17:48:10|1371.9|1370.7|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|10
1629136100000|2021-08-16 17:48:20|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|1
1629136110000|2021-08-16 17:48:30|||||||||7
1629136120000|2021-08-16 17:48:40|1372|1370.8|1372|1370.8|1372.1|1370.9|1372|1370.8|41
1629136130000|2021-08-16 17:48:50|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1629136140000|2021-08-16 17:49:00|1372|1370.8|1372|1370.8|1372.1|1370.9|1372|1370.8|3
1629136150000|2021-08-16 17:49:10|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|6
1629136160000|2021-08-16 17:49:20|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|43
1629136170000|2021-08-16 17:49:30|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|6
1629136180000|2021-08-16 17:49:40|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|16
1629136190000|2021-08-16 17:49:50|1372|1370.8|1372|1370.8|1372|1370.8|1371.8|1370.6|2
1629136200000|2021-08-16 17:50:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|9
1629136210000|2021-08-16 17:50:10|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|1
1629136220000|2021-08-16 17:50:20|1372.2|1371|1372|1370.8|1372.2|1371|1372|1370.8|6
1629136230000|2021-08-16 17:50:30|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.8|1370.6|35
1629136240000|2021-08-16 17:50:40|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|1
1629136250000|2021-08-16 17:50:50|1372.3|1371.1|1372.5|1371.3|1372.5|1371.3|1372.3|1371.1|18
1629136260000|2021-08-16 17:51:00|1372.3|1371.1|1372|1370.8|1372.3|1371.1|1371.8|1370.6|14
1629136280000|2021-08-16 17:51:20|||||||||1
1629136290000|2021-08-16 17:51:30|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|8
1629136300000|2021-08-16 17:51:40|1372.2|1371|1371.9|1370.7|1372.2|1371|1371.9|1370.7|10
1629136310000|2021-08-16 17:51:50|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|3
1629136320000|2021-08-16 17:52:00|1372|1370.8|1372|1370.8|1372.1|1370.9|1372|1370.8|123
1629136330000|2021-08-16 17:52:10|||||||||2
1629136340000|2021-08-16 17:52:20|1372.1|1370.9|1372.2|1371|1372.2|1371|1372.1|1370.9|12
1629136350000|2021-08-16 17:52:30|1372.3|1371.1|1372.2|1371|1372.3|1371.1|1372.2|1371|9
1629136360000|2021-08-16 17:52:40|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|4
1629136370000|2021-08-16 17:52:50|||||||||2
1629136380000|2021-08-16 17:53:00|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|16
1629136390000|2021-08-16 17:53:10|1372.1|1370.9|1372.3|1371.1|1372.5|1371.3|1372.1|1370.9|24
1629136400000|2021-08-16 17:53:20|1372.4|1371.2|1372.3|1371.1|1372.5|1371.3|1372.3|1371.1|16
1629136410000|2021-08-16 17:53:30|1372.4|1371.2|1372.7|1371.5|1372.7|1371.5|1372.4|1371.2|9
1629136420000|2021-08-16 17:53:40|1372.6|1371.4|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|12
1629136430000|2021-08-16 17:53:50|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.5|1371.3|8
1629136440000|2021-08-16 17:54:00|1372.5|1371.3|1372.2|1371|1372.7|1371.5|1372.2|1371|17
1629136450000|2021-08-16 17:54:10|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|11
1629136460000|2021-08-16 17:54:20|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.3|1371.1|13
1629136470000|2021-08-16 17:54:30|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|6
1629136480000|2021-08-16 17:54:40|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.4|1371.2|3
1629136490000|2021-08-16 17:54:50|||||||||3
1629136500000|2021-08-16 17:55:00|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|6
1629136510000|2021-08-16 17:55:10|1372.2|1371|1372.5|1371.3|1372.5|1371.3|1372.2|1371|16
1629136520000|2021-08-16 17:55:20|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.2|1371|10
1629136530000|2021-08-16 17:55:30|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|4
1629136540000|2021-08-16 17:55:40|||||||||3
1629136550000|2021-08-16 17:55:50|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|8
1629136560000|2021-08-16 17:56:00|1372.5|1371.3|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|3
1629136570000|2021-08-16 17:56:10|1372.4|1371.2|1372.3|1371.1|1372.4|1371.2|1372.2|1371|4
1629136580000|2021-08-16 17:56:20|1372.2|1371|1372|1370.8|1372.2|1371|1371.9|1370.7|29
1629136590000|2021-08-16 17:56:30|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|3
1629136600000|2021-08-16 17:56:40|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|14
1629136610000|2021-08-16 17:56:50|1371.4|1370.2|1371.2|1370|1371.5|1370.3|1371.2|1370|14
1629136620000|2021-08-16 17:57:00|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.2|1370|5
1629136630000|2021-08-16 17:57:10|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|5
1629136640000|2021-08-16 17:57:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|11
1629136650000|2021-08-16 17:57:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|13
1629136660000|2021-08-16 17:57:40|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|18
1629136670000|2021-08-16 17:57:50|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|7
1629136680000|2021-08-16 17:58:00|1371.5|1370.3|1371.2|1370|1371.5|1370.3|1371.2|1370|6
1629136690000|2021-08-16 17:58:10|||||||||4
1629136700000|2021-08-16 17:58:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|8
1629136710000|2021-08-16 17:58:30|||||||||3
1629136720000|2021-08-16 17:58:40|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|9
1629136730000|2021-08-16 17:58:50|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|8
1629136740000|2021-08-16 17:59:00|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|14
1629136750000|2021-08-16 17:59:10|||||||||7
1629136760000|2021-08-16 17:59:20|1371.2|1370|1371.5|1370.3|1371.7|1370.5|1371.2|1370|13
1629136770000|2021-08-16 17:59:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|7
1629136780000|2021-08-16 17:59:40|1371.9|1370.7|1371.9|1370.7|1372|1370.8|1371.9|1370.7|7
1629136790000|2021-08-16 17:59:50|1371.8|1370.6|1372|1370.8|1372|1370.8|1371.7|1370.5|5
1629136800000|2021-08-16 18:00:00|1371.8|1370.6|1371.9|1370.7|1372|1370.8|1371.8|1370.6|18
1629136810000|2021-08-16 18:00:10|1372|1370.8|1372|1370.8|1372.1|1370.9|1372|1370.8|9
1629136820000|2021-08-16 18:00:20|1372.1|1370.9|1372.1|1370.9|1372.2|1371|1372.1|1370.9|9
1629136830000|2021-08-16 18:00:30|1372|1370.8|1372.2|1371|1372.3|1371.1|1372|1370.8|35
1629136840000|2021-08-16 18:00:40|1372.3|1371.1|1372.5|1371.3|1372.7|1371.5|1372.3|1371.1|37
1629136850000|2021-08-16 18:00:50|1372.4|1371.2|1372.5|1371.3|1372.6|1371.4|1372.4|1371.2|15
1629136860000|2021-08-16 18:01:00|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|7
1629136880000|2021-08-16 18:01:20|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|1
1629136890000|2021-08-16 18:01:30|1372.4|1371.2|1372.2|1371|1372.4|1371.2|1372.2|1371|10
1629136900000|2021-08-16 18:01:40|1372.3|1371.1|1372|1370.8|1372.5|1371.3|1372|1370.8|42
1629136910000|2021-08-16 18:01:50|1372.1|1370.9|1372|1370.8|1372.2|1371|1372|1370.8|1
1629136920000|2021-08-16 18:02:00|1372.1|1370.9|1372|1370.8|1372.2|1371|1372|1370.8|3
1629136930000|2021-08-16 18:02:10|||||||||3
1629136940000|2021-08-16 18:02:20|1371.7|1370.5|1372.2|1371|1372.2|1371|1371.7|1370.5|49
1629136950000|2021-08-16 18:02:30|||||||||4
1629136960000|2021-08-16 18:02:40|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|9
1629136970000|2021-08-16 18:02:50|1372.5|1371.3|1372.3|1371.1|1372.5|1371.3|1372.2|1371|16
1629136980000|2021-08-16 18:03:00|1372.2|1371|1372.2|1371|1372.5|1371.3|1372.2|1371|41
1629136990000|2021-08-16 18:03:10|1372.3|1371.1|1371.8|1370.6|1372.3|1371.1|1371.8|1370.6|56
1629137000000|2021-08-16 18:03:20|1371.7|1370.5|1371.7|1370.5|1371.8|1370.6|1371.2|1370|36
1629137010000|2021-08-16 18:03:30|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|8
1629137020000|2021-08-16 18:03:40|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|16
1629137030000|2021-08-16 18:03:50|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|7
1629137040000|2021-08-16 18:04:00|1371.6|1370.4|1371.5|1370.3|1371.7|1370.5|1371.3|1370.1|15
1629137050000|2021-08-16 18:04:10|||||||||2
1629137060000|2021-08-16 18:04:20|1371.4|1370.2|1371.5|1370.3|1371.5|1370.3|1371.4|1370.2|6
1629137070000|2021-08-16 18:04:30|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|15
1629137080000|2021-08-16 18:04:40|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1629137090000|2021-08-16 18:04:50|1371.6|1370.4|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|9
1629137100000|2021-08-16 18:05:00|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|9
1629137110000|2021-08-16 18:05:10|1371.9|1370.7|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|13
1629137120000|2021-08-16 18:05:20|||||||||4
1629137130000|2021-08-16 18:05:30|1371.5|1370.3|1371.5|1370.3|1371.6|1370.4|1371.5|1370.3|18
1629137140000|2021-08-16 18:05:40|1371.6|1370.4|1371.2|1370|1371.7|1370.5|1371.2|1370|45
1629137150000|2021-08-16 18:05:50|||||||||8
1629137160000|2021-08-16 18:06:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|9
1629137170000|2021-08-16 18:06:10|1371.6|1370.4|1371.5|1370.3|1371.7|1370.5|1371.5|1370.3|6
1629137180000|2021-08-16 18:06:20|1371.4|1370.2|1371.2|1370|1371.5|1370.3|1371.2|1370|8
1629137190000|2021-08-16 18:06:30|||||||||6
1629137200000|2021-08-16 18:06:40|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|4
1629137210000|2021-08-16 18:06:50|1371|1369.8|1371|1369.8|1371|1369.8|1371|1369.8|16
1629137220000|2021-08-16 18:07:00|1371.1|1369.9|1371.7|1370.5|1371.7|1370.5|1371.1|1369.9|33
1629137230000|2021-08-16 18:07:10|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|3
1629137240000|2021-08-16 18:07:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|19
1629137250000|2021-08-16 18:07:30|1371.6|1370.4|1371.8|1370.6|1371.9|1370.7|1371.6|1370.4|10
1629137260000|2021-08-16 18:07:40|||||||||2
1629137270000|2021-08-16 18:07:50|1371.9|1370.7|1371.8|1370.6|1371.9|1370.7|1371.8|1370.6|4
1629137280000|2021-08-16 18:08:00|1371.7|1370.5|1371.8|1370.6|1371.8|1370.6|1371.7|1370.5|5
1629137290000|2021-08-16 18:08:10|1371.7|1370.5|1371.7|1370.5|1371.8|1370.6|1371.7|1370.5|7
1629137300000|2021-08-16 18:08:20|||||||||6
1629137310000|2021-08-16 18:08:30|||||||||6
1629137320000|2021-08-16 18:08:40|||||||||4
1629137330000|2021-08-16 18:08:50|||||||||7
1629137340000|2021-08-16 18:09:00|||||||||35
1629137350000|2021-08-16 18:09:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|5
1629137360000|2021-08-16 18:09:20|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|4
1629137370000|2021-08-16 18:09:30|1371.5|1370.3|1371.2|1370|1371.5|1370.3|1371.2|1370|19
1629137380000|2021-08-16 18:09:40|||||||||3
1629137390000|2021-08-16 18:09:50|||||||||17
1629137400000|2021-08-16 18:10:00|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.3|1370.1|22
1629137410000|2021-08-16 18:10:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|6
1629137420000|2021-08-16 18:10:20|1371.4|1370.2|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|0
1629137430000|2021-08-16 18:10:30|1371.2|1370|1371.2|1370|1371.3|1370.1|1371.2|1370|5
1629137440000|2021-08-16 18:10:40|1371|1369.8|1371.3|1370.1|1371.4|1370.2|1371|1369.8|37
1629137450000|2021-08-16 18:10:50|1371.2|1370|1371.5|1370.3|1371.5|1370.3|1371.2|1370|2
1629137460000|2021-08-16 18:11:00|1371.7|1370.5|1370.7|1369.5|1371.7|1370.5|1370.7|1369.5|40
1629137470000|2021-08-16 18:11:10|1370.9|1369.7|1370.7|1369.5|1370.9|1369.7|1370.7|1369.5|33
1629137480000|2021-08-16 18:11:20|1370.8|1369.6|1370.7|1369.5|1370.8|1369.6|1370.5|1369.3|16
1629137490000|2021-08-16 18:11:30|1370.6|1369.4|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|14
1629137500000|2021-08-16 18:11:40|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|10
1629137510000|2021-08-16 18:11:50|1370.6|1369.4|1370.5|1369.3|1370.7|1369.5|1370.5|1369.3|5
1629137520000|2021-08-16 18:12:00|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|41
1629137530000|2021-08-16 18:12:10|1370.5|1369.3|1370.7|1369.5|1370.7|1369.5|1370.5|1369.3|25
1629137540000|2021-08-16 18:12:20|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.2|1369|13
1629137550000|2021-08-16 18:12:30|1370.2|1369|1370.2|1369|1370.2|1369|1370.2|1369|9
1629137560000|2021-08-16 18:12:40|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|11
1629137570000|2021-08-16 18:12:50|||||||||13
1629137580000|2021-08-16 18:13:00|1370.4|1369.2|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|37
1629137590000|2021-08-16 18:13:10|1370.5|1369.3|1370.5|1369.3|1370.7|1369.5|1370.4|1369.2|19
1629137600000|2021-08-16 18:13:20|1370.4|1369.2|1370.7|1369.5|1370.7|1369.5|1370.4|1369.2|11
1629137610000|2021-08-16 18:13:30|1370.8|1369.6|1371|1369.8|1371|1369.8|1370.7|1369.5|8
1629137620000|2021-08-16 18:13:40|1370.8|1369.6|1370.7|1369.5|1370.9|1369.7|1370.7|1369.5|10
1629137630000|2021-08-16 18:13:50|1370.9|1369.7|1370.7|1369.5|1371|1369.8|1370.6|1369.4|30
1629137640000|2021-08-16 18:14:00|1370.5|1369.3|1370.3|1369.1|1370.7|1369.5|1370.3|1369.1|124
1629137650000|2021-08-16 18:14:10|1370.2|1369|1370.7|1369.5|1370.8|1369.6|1370.1|1368.9|41
1629137660000|2021-08-16 18:14:20|1370.6|1369.4|1370.7|1369.5|1371|1369.8|1370.6|1369.4|83
1629137670000|2021-08-16 18:14:30|1370.9|1369.7|1370.5|1369.3|1371|1369.8|1370.5|1369.3|71
1629137680000|2021-08-16 18:14:40|1370.7|1369.5|1370.7|1369.5|1371|1369.8|1370.5|1369.3|93
1629137690000|2021-08-16 18:14:50|1370.9|1369.7|1370.5|1369.3|1371.2|1370|1370.5|1369.3|175
1629137700000|2021-08-16 18:15:00|1370.2|1369|1371|1369.8|1371|1369.8|1370.2|1369|196
1629137710000|2021-08-16 18:15:10|1370.8|1369.6|1370.8|1369.6|1370.9|1369.7|1370.7|1369.5|48
1629137720000|2021-08-16 18:15:20|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1370.7|1369.5|136
1629137730000|2021-08-16 18:15:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|2
1629137740000|2021-08-16 18:15:40|1371|1369.8|1371.2|1370|1371.2|1370|1371|1369.8|16
1629137750000|2021-08-16 18:15:50|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|41
1629137760000|2021-08-16 18:16:00|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|70
1629137770000|2021-08-16 18:16:10|1371.3|1370.1|1371.5|1370.3|1371.5|1370.3|1371.3|1370.1|35
1629137780000|2021-08-16 18:16:20|1371.3|1370.1|1371.4|1370.2|1371.5|1370.3|1371.3|1370.1|35
1629137790000|2021-08-16 18:16:30|1371.3|1370.1|1371.2|1370|1371.3|1370.1|1371.2|1370|15
1629137800000|2021-08-16 18:16:40|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|12
1629137810000|2021-08-16 18:16:50|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|1371.3|1370.1|22
1629137820000|2021-08-16 18:17:00|1371.4|1370.2|1371.3|1370.1|1371.4|1370.2|1371.3|1370.1|2
1629137830000|2021-08-16 18:17:10|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1371.2|1370|8
1629137840000|2021-08-16 18:17:20|1371.4|1370.2|1371.2|1370|1371.4|1370.2|1371.2|1370|23
1629137850000|2021-08-16 18:17:30|1371|1369.8|1370.8|1369.6|1371|1369.8|1370.8|1369.6|9
1629137860000|2021-08-16 18:17:40|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|14
1629137870000|2021-08-16 18:17:50|1370.3|1369.1|1370.5|1369.3|1370.7|1369.5|1370.3|1369.1|4
1629137880000|2021-08-16 18:18:00|1370.6|1369.4|1370.3|1369.1|1370.8|1369.6|1370.3|1369.1|28
1629137890000|2021-08-16 18:18:10|||||||||9
1629137900000|2021-08-16 18:18:20|||||||||85
1629137910000|2021-08-16 18:18:30|||||||||13
1629137920000|2021-08-16 18:18:40|||||||||6
1629137930000|2021-08-16 18:18:50|||||||||6
1629137940000|2021-08-16 18:19:00|1370.2|1369|1370|1368.8|1370.2|1369|1370|1368.8|54
1629137950000|2021-08-16 18:19:10|1370.1|1368.9|1370|1368.8|1370.1|1368.9|1369.9|1368.7|29
1629137960000|2021-08-16 18:19:20|1370.1|1368.9|1370.2|1369|1370.2|1369|1370|1368.8|10
1629137970000|2021-08-16 18:19:30|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|19
1629137980000|2021-08-16 18:19:40|||||||||23
1629137990000|2021-08-16 18:19:50|1370.3|1369.1|1370.2|1369|1370.3|1369.1|1370.2|1369|62
1629158400000|2021-08-17 00:00:00|1376.5|1375.3|1376.9|1375.7|1377.2|1376|1376.4|1375.2|150
1629158410000|2021-08-17 00:00:10|1376.6|1375.4|1377.1|1375.9|1377.1|1375.9|1376.4|1375.2|50
1629158420000|2021-08-17 00:00:20|1377.4|1376.2|1377.4|1376.2|1377.6|1376.4|1377.1|1375.9|83
1629158430000|2021-08-17 00:00:30|1377|1375.8|1377.7|1376.5|1377.8|1376.6|1376.7|1375.5|66
1629158440000|2021-08-17 00:00:40|1377.9|1376.7|1377.7|1376.5|1377.9|1376.7|1377.4|1376.2|89
1629158450000|2021-08-17 00:00:50|1377.6|1376.4|1377.6|1376.4|1377.8|1376.6|1377.4|1376.2|81
1629158460000|2021-08-17 00:01:00|1377.8|1376.6|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|33
1629158470000|2021-08-17 00:01:10|1378.3|1377.1|1378.3|1377.1|1378.6|1377.4|1378.1|1376.9|71
1629158480000|2021-08-17 00:01:20|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.2|1377|12
1629158490000|2021-08-17 00:01:30|1378.4|1377.2|1377.7|1376.5|1378.4|1377.2|1377.6|1376.4|32
1629158500000|2021-08-17 00:01:40|1377.5|1376.3|1377.5|1376.3|1377.6|1376.4|1377.4|1376.2|429
1629158510000|2021-08-17 00:01:50|1377.4|1376.2|1377.7|1376.5|1377.7|1376.5|1377.4|1376.2|173
1629158520000|2021-08-17 00:02:00|1377.8|1376.6|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|9
1629158530000|2021-08-17 00:02:10|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.7|1376.5|25
1629158540000|2021-08-17 00:02:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|4
1629158550000|2021-08-17 00:02:30|1377.7|1376.5|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|9
1629158560000|2021-08-17 00:02:40|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|7
1629158570000|2021-08-17 00:02:50|1377.8|1376.6|1378|1376.8|1378.1|1376.9|1377.8|1376.6|10
1629158580000|2021-08-17 00:03:00|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1377.8|1376.6|10
1629158590000|2021-08-17 00:03:10|1378.1|1376.9|1378|1376.8|1378.2|1377|1377.9|1376.7|17
1629158600000|2021-08-17 00:03:20|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|8
1629158610000|2021-08-17 00:03:30|1377.9|1376.7|1377.9|1376.7|1378.2|1377|1377.9|1376.7|27
1629158620000|2021-08-17 00:03:40|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|2
1629158630000|2021-08-17 00:03:50|1377.9|1376.7|1378.1|1376.9|1378.1|1376.9|1377.9|1376.7|5
1629158640000|2021-08-17 00:04:00|1378|1376.8|1378|1376.8|1378.1|1376.9|1377.9|1376.7|12
1629158650000|2021-08-17 00:04:10|1378.1|1376.9|1377.6|1376.4|1378.1|1376.9|1377.6|1376.4|39
1629158660000|2021-08-17 00:04:20|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|35
1629158670000|2021-08-17 00:04:30|1377.6|1376.4|1377.9|1376.7|1377.9|1376.7|1377.6|1376.4|2
1629158680000|2021-08-17 00:04:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|11
1629158690000|2021-08-17 00:04:50|||||||||6
1629158700000|2021-08-17 00:05:00|1378.2|1377|1378.2|1377|1378.2|1377|1378.1|1376.9|3
1629158710000|2021-08-17 00:05:10|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|8
1629158720000|2021-08-17 00:05:20|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|9
1629158730000|2021-08-17 00:05:30|||||||||1
1629158740000|2021-08-17 00:05:40|1378.6|1377.4|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|1
1629158750000|2021-08-17 00:05:50|1378.6|1377.4|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|7
1629158760000|2021-08-17 00:06:00|||||||||13
1629158770000|2021-08-17 00:06:10|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|8
1629158780000|2021-08-17 00:06:20|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|6
1629158800000|2021-08-17 00:06:40|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|2
1629158810000|2021-08-17 00:06:50|||||||||2
1629158820000|2021-08-17 00:07:00|||||||||1
1629158830000|2021-08-17 00:07:10|||||||||2
1629158840000|2021-08-17 00:07:20|1378.4|1377.2|1378.2|1377|1378.5|1377.3|1378.2|1377|41
1629158850000|2021-08-17 00:07:30|1378|1376.8|1378|1376.8|1378.2|1377|1378|1376.8|11
1629158860000|2021-08-17 00:07:40|1377.9|1376.7|1377.6|1376.4|1377.9|1376.7|1377.6|1376.4|7
1629158870000|2021-08-17 00:07:50|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.4|1376.2|20
1629158880000|2021-08-17 00:08:00|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|1
1629158890000|2021-08-17 00:08:10|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|13
1629158900000|2021-08-17 00:08:20|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|2
1629158910000|2021-08-17 00:08:30|1377.9|1376.7|1377.8|1376.6|1378|1376.8|1377.8|1376.6|16
1629158920000|2021-08-17 00:08:40|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1629158930000|2021-08-17 00:08:50|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|14
1629158940000|2021-08-17 00:09:00|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|4
1629158950000|2021-08-17 00:09:10|||||||||2
1629158970000|2021-08-17 00:09:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|11
1629158980000|2021-08-17 00:09:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|2
1629158990000|2021-08-17 00:09:50|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|1
1629159010000|2021-08-17 00:10:10|||||||||2
1629159020000|2021-08-17 00:10:20|||||||||1
1629159030000|2021-08-17 00:10:30|1377.6|1376.4|1376.9|1375.7|1377.6|1376.4|1376.9|1375.7|26
1629159040000|2021-08-17 00:10:40|1376.8|1375.6|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|5
1629159050000|2021-08-17 00:10:50|||||||||2
1629159060000|2021-08-17 00:11:00|||||||||3
1629159070000|2021-08-17 00:11:10|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|13
1629159080000|2021-08-17 00:11:20|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|8
1629159090000|2021-08-17 00:11:30|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629159100000|2021-08-17 00:11:40|1376.8|1375.6|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|1
1629159110000|2021-08-17 00:11:50|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|1
1629159120000|2021-08-17 00:12:00|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|5
1629159150000|2021-08-17 00:12:30|||||||||2
1629159170000|2021-08-17 00:12:50|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|7
1629159180000|2021-08-17 00:13:00|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|3
1629159200000|2021-08-17 00:13:20|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|1
1629159210000|2021-08-17 00:13:30|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|2
1629159220000|2021-08-17 00:13:40|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|8
1629159240000|2021-08-17 00:14:00|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|3
1629159250000|2021-08-17 00:14:10|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1377|1375.8|13
1629159260000|2021-08-17 00:14:20|1377.2|1376|1377|1375.8|1377.2|1376|1377|1375.8|1
1629159280000|2021-08-17 00:14:40|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1629159290000|2021-08-17 00:14:50|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|55
1629159300000|2021-08-17 00:15:00|||||||||1
1629159350000|2021-08-17 00:15:50|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1
1629159360000|2021-08-17 00:16:00|1376.8|1375.6|1376.8|1375.6|1376.9|1375.7|1376.7|1375.5|20
1629159370000|2021-08-17 00:16:10|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|5
1629159380000|2021-08-17 00:16:20|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|5
1629159390000|2021-08-17 00:16:30|||||||||7
1629159400000|2021-08-17 00:16:40|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.9|1375.7|1
1629159410000|2021-08-17 00:16:50|1377.1|1375.9|1377.4|1376.2|1377.4|1376.2|1377.1|1375.9|5
1629159420000|2021-08-17 00:17:00|1377.3|1376.1|1377|1375.8|1377.4|1376.2|1377|1375.8|16
1629159430000|2021-08-17 00:17:10|1376.9|1375.7|1377.3|1376.1|1377.3|1376.1|1376.9|1375.7|16
1629159440000|2021-08-17 00:17:20|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|5
1629159450000|2021-08-17 00:17:30|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|0
1629159460000|2021-08-17 00:17:40|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|8
1629159470000|2021-08-17 00:17:50|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1629159480000|2021-08-17 00:18:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|2
1629159510000|2021-08-17 00:18:30|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.3|1376.1|3
1629159520000|2021-08-17 00:18:40|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|0
1629159530000|2021-08-17 00:18:50|1377.4|1376.2|1377.3|1376.1|1377.4|1376.2|1377.2|1376|2
1629159540000|2021-08-17 00:19:00|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|9
1629159570000|2021-08-17 00:19:30|||||||||1
1629159590000|2021-08-17 00:19:50|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|3
1629159610000|2021-08-17 00:20:10|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|12
1629159630000|2021-08-17 00:20:30|||||||||4
1629159640000|2021-08-17 00:20:40|||||||||2
1629159660000|2021-08-17 00:21:00|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|2
1629159670000|2021-08-17 00:21:10|1377.2|1376|1377.4|1376.2|1377.4|1376.2|1377.2|1376|4
1629159680000|2021-08-17 00:21:20|1377.2|1376|1377|1375.8|1377.2|1376|1377|1375.8|25
1629159690000|2021-08-17 00:21:30|1376.9|1375.7|1377.2|1376|1377.2|1376|1376.9|1375.7|2
1629159700000|2021-08-17 00:21:40|1377.1|1375.9|1377.4|1376.2|1377.4|1376.2|1377.1|1375.9|3
1629159710000|2021-08-17 00:21:50|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|0
1629159720000|2021-08-17 00:22:00|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|3
1629159750000|2021-08-17 00:22:30|1377.2|1376|1377.8|1376.6|1377.8|1376.6|1377.2|1376|4
1629159790000|2021-08-17 00:23:10|||||||||3
1629159800000|2021-08-17 00:23:20|||||||||1
1629159830000|2021-08-17 00:23:50|||||||||1
1629159840000|2021-08-17 00:24:00|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1629159880000|2021-08-17 00:24:40|1377.4|1376.2|1377.6|1376.4|1377.6|1376.4|1377.4|1376.2|23
1629159900000|2021-08-17 00:25:00|1377.4|1376.2|1377.5|1376.3|1377.6|1376.4|1377.4|1376.2|2
1629159940000|2021-08-17 00:25:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1
1629159960000|2021-08-17 00:26:00|1377.5|1376.3|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|9
1629159970000|2021-08-17 00:26:10|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|2
1629159980000|2021-08-17 00:26:20|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|25
1629160000000|2021-08-17 00:26:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|4
1629160020000|2021-08-17 00:27:00|||||||||1
1629160030000|2021-08-17 00:27:10|||||||||26
1629160060000|2021-08-17 00:27:40|||||||||3
1629160070000|2021-08-17 00:27:50|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|16
1629160130000|2021-08-17 00:28:50|||||||||2
1629160140000|2021-08-17 00:29:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|8
1629160180000|2021-08-17 00:29:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1629160200000|2021-08-17 00:30:00|||||||||5
1629160220000|2021-08-17 00:30:20|||||||||1
1629160250000|2021-08-17 00:30:50|||||||||1
1629160280000|2021-08-17 00:31:20|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|3
1629160340000|2021-08-17 00:32:20|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1629160350000|2021-08-17 00:32:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|5
1629160360000|2021-08-17 00:32:40|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|3
1629160370000|2021-08-17 00:32:50|1377.4|1376.2|1377.4|1376.2|1377.5|1376.3|1377.4|1376.2|27
1629160390000|2021-08-17 00:33:10|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|42
1629160450000|2021-08-17 00:34:10|||||||||3
1629160490000|2021-08-17 00:34:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1629160500000|2021-08-17 00:35:00|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.1|1375.9|1
1629160530000|2021-08-17 00:35:30|1377.1|1375.9|1377.2|1376|1377.2|1376|1377.1|1375.9|0
1629160540000|2021-08-17 00:35:40|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1629160550000|2021-08-17 00:35:50|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1629160560000|2021-08-17 00:36:00|1377.1|1375.9|1377.1|1375.9|1377.2|1376|1377.1|1375.9|1
1629160570000|2021-08-17 00:36:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.1|1375.9|0
1629160580000|2021-08-17 00:36:20|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1
1629160620000|2021-08-17 00:37:00|||||||||1
1629160630000|2021-08-17 00:37:10|||||||||1
1629160640000|2021-08-17 00:37:20|1377.2|1376|1377.1|1375.9|1377.3|1376.1|1377.1|1375.9|8
1629160650000|2021-08-17 00:37:30|1377.2|1376|1377|1375.8|1377.2|1376|1377|1375.8|5
1629160670000|2021-08-17 00:37:50|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1629160680000|2021-08-17 00:38:00|1377.2|1376|1377|1375.8|1377.2|1376|1377|1375.8|2
1629160690000|2021-08-17 00:38:10|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1629160700000|2021-08-17 00:38:20|1376.7|1375.5|1376.6|1375.4|1376.8|1375.6|1376.6|1375.4|28
1629160730000|2021-08-17 00:38:50|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|0
1629160790000|2021-08-17 00:39:50|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1
1629160800000|2021-08-17 00:40:00|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|0
1629160850000|2021-08-17 00:40:50|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1
1629160860000|2021-08-17 00:41:00|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|2
1629160880000|2021-08-17 00:41:20|||||||||2
1629160890000|2021-08-17 00:41:30|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|2
1629160900000|2021-08-17 00:41:40|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|3
1629160920000|2021-08-17 00:42:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629160930000|2021-08-17 00:42:10|||||||||4
1629160950000|2021-08-17 00:42:30|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|10
1629160960000|2021-08-17 00:42:40|||||||||13
1629160970000|2021-08-17 00:42:50|1376.9|1375.7|1377.1|1375.9|1377.1|1375.9|1376.9|1375.7|24
1629160980000|2021-08-17 00:43:00|||||||||2
1629160990000|2021-08-17 00:43:10|1377.2|1376|1377.2|1376|1377.3|1376.1|1377.2|1376|9
1629161010000|2021-08-17 00:43:30|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.2|1376|0
1629161030000|2021-08-17 00:43:50|1377|1375.8|1377|1375.8|1377|1375.8|1376.9|1375.7|2
1629161080000|2021-08-17 00:44:40|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|20
1629161090000|2021-08-17 00:44:50|||||||||1
1629161100000|2021-08-17 00:45:00|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|0
1629161140000|2021-08-17 00:45:40|||||||||3
1629161150000|2021-08-17 00:45:50|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|3
1629161160000|2021-08-17 00:46:00|1376.7|1375.5|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|0
1629161210000|2021-08-17 00:46:50|||||||||1
1629161270000|2021-08-17 00:47:50|||||||||2
1629161280000|2021-08-17 00:48:00|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|23
1629161320000|2021-08-17 00:48:40|1377|1375.8|1376.8|1375.6|1377|1375.8|1376.7|1375.5|2
1629161340000|2021-08-17 00:49:00|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.7|1375.5|6
1629161350000|2021-08-17 00:49:10|1376.6|1375.4|1376.9|1375.7|1376.9|1375.7|1376.6|1375.4|5
1629161380000|2021-08-17 00:49:40|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|2
1629161400000|2021-08-17 00:50:00|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.9|1375.7|4
1629161420000|2021-08-17 00:50:20|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1629161430000|2021-08-17 00:50:30|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|14
1629161440000|2021-08-17 00:50:40|||||||||2
1629161460000|2021-08-17 00:51:00|||||||||1
1629161480000|2021-08-17 00:51:20|1376.9|1375.7|1377|1375.8|1377|1375.8|1376.9|1375.7|7
1629161500000|2021-08-17 00:51:40|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1629161510000|2021-08-17 00:51:50|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|53
1629161520000|2021-08-17 00:52:00|||||||||3
1629161530000|2021-08-17 00:52:10|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|1
1629161550000|2021-08-17 00:52:30|||||||||2
1629161560000|2021-08-17 00:52:40|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1
1629161570000|2021-08-17 00:52:50|||||||||2
1629161600000|2021-08-17 00:53:20|||||||||2
1629161620000|2021-08-17 00:53:40|||||||||5
1629161630000|2021-08-17 00:53:50|||||||||1
1629161640000|2021-08-17 00:54:00|||||||||3
1629161690000|2021-08-17 00:54:50|||||||||2
1629161700000|2021-08-17 00:55:00|||||||||1
1629161750000|2021-08-17 00:55:50|||||||||2
1629161760000|2021-08-17 00:56:00|||||||||2
1629161780000|2021-08-17 00:56:20|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|15
1629161800000|2021-08-17 00:56:40|||||||||5
1629161810000|2021-08-17 00:56:50|1377.6|1376.4|1377.5|1376.3|1377.6|1376.4|1377.4|1376.2|31
1629161850000|2021-08-17 00:57:30|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|2
1629161870000|2021-08-17 00:57:50|||||||||4
1629161880000|2021-08-17 00:58:00|||||||||2
1629161900000|2021-08-17 00:58:20|||||||||1
1629161920000|2021-08-17 00:58:40|||||||||1
1629161930000|2021-08-17 00:58:50|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|15
1629161940000|2021-08-17 00:59:00|||||||||1
1629161980000|2021-08-17 00:59:40|1377.4|1376.2|1377.2|1376|1377.4|1376.2|1377.2|1376|23
1629161990000|2021-08-17 00:59:50|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1629162000000|2021-08-17 01:00:00|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.1|1375.9|43
1629162010000|2021-08-17 01:00:10|1377.5|1376.3|1377.4|1376.2|1377.8|1376.6|1377.4|1376.2|20
1629162020000|2021-08-17 01:00:20|1377.6|1376.4|1377.7|1376.5|1377.9|1376.7|1377.6|1376.4|6
1629162040000|2021-08-17 01:00:40|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1629162050000|2021-08-17 01:00:50|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|9
1629162060000|2021-08-17 01:01:00|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|5
1629162070000|2021-08-17 01:01:10|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.7|1376.5|4
1629162080000|2021-08-17 01:01:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1629162090000|2021-08-17 01:01:30|||||||||3
1629162100000|2021-08-17 01:01:40|1378.1|1376.9|1378.4|1377.2|1378.4|1377.2|1378.1|1376.9|12
1629162110000|2021-08-17 01:01:50|1378.5|1377.3|1378.3|1377.1|1378.5|1377.3|1378.3|1377.1|2
1629162120000|2021-08-17 01:02:00|1378.2|1377|1377.9|1376.7|1378.2|1377|1377.9|1376.7|21
1629162130000|2021-08-17 01:02:10|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|6
1629162140000|2021-08-17 01:02:20|1378.1|1376.9|1378.1|1376.9|1378.4|1377.2|1378.1|1376.9|7
1629162150000|2021-08-17 01:02:30|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.2|1377|3
1629162160000|2021-08-17 01:02:40|1378.2|1377|1378.3|1377.1|1378.3|1377.1|1378.2|1377|11
1629162170000|2021-08-17 01:02:50|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|1
1629162180000|2021-08-17 01:03:00|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1629162200000|2021-08-17 01:03:20|1378.2|1377|1378.4|1377.2|1378.4|1377.2|1378.2|1377|4
1629162210000|2021-08-17 01:03:30|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|2
1629162220000|2021-08-17 01:03:40|1378.1|1376.9|1378.4|1377.2|1378.4|1377.2|1378|1376.8|7
1629162230000|2021-08-17 01:03:50|1378.2|1377|1378.4|1377.2|1378.4|1377.2|1378.2|1377|7
1629162240000|2021-08-17 01:04:00|||||||||2
1629162250000|2021-08-17 01:04:10|1378.2|1377|1377.9|1376.7|1378.2|1377|1377.9|1376.7|26
1629162260000|2021-08-17 01:04:20|||||||||3
1629162270000|2021-08-17 01:04:30|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|4
1629162290000|2021-08-17 01:04:50|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1629162300000|2021-08-17 01:05:00|||||||||6
1629162310000|2021-08-17 01:05:10|1378|1376.8|1378|1376.8|1378.1|1376.9|1378|1376.8|5
1629162320000|2021-08-17 01:05:20|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1629162330000|2021-08-17 01:05:30|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1629162340000|2021-08-17 01:05:40|1377.9|1376.7|1377.8|1376.6|1378|1376.8|1377.8|1376.6|2
1629162350000|2021-08-17 01:05:50|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|0
1629162360000|2021-08-17 01:06:00|1377.7|1376.5|1377.7|1376.5|1377.8|1376.6|1377.6|1376.4|0
1629162370000|2021-08-17 01:06:10|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1629162380000|2021-08-17 01:06:20|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|0
1629162390000|2021-08-17 01:06:30|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|0
1629162400000|2021-08-17 01:06:40|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1629162410000|2021-08-17 01:06:50|1377.7|1376.5|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|3
1629162420000|2021-08-17 01:07:00|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1629162430000|2021-08-17 01:07:10|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.6|1376.4|0
1629162450000|2021-08-17 01:07:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1629162470000|2021-08-17 01:07:50|1377.7|1376.5|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|4
1629162480000|2021-08-17 01:08:00|1377.6|1376.4|1377.4|1376.2|1377.7|1376.5|1377.4|1376.2|18
1629162520000|2021-08-17 01:08:40|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|2
1629162530000|2021-08-17 01:08:50|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|0
1629162540000|2021-08-17 01:09:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1629162550000|2021-08-17 01:09:10|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1
1629162560000|2021-08-17 01:09:20|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|0
1629162570000|2021-08-17 01:09:30|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|0
1629162580000|2021-08-17 01:09:40|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|0
1629162590000|2021-08-17 01:09:50|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1629162600000|2021-08-17 01:10:00|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|0
1629162620000|2021-08-17 01:10:20|||||||||2
1629162630000|2021-08-17 01:10:30|||||||||8
1629162660000|2021-08-17 01:11:00|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|2
1629162670000|2021-08-17 01:11:10|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1629162680000|2021-08-17 01:11:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1629162690000|2021-08-17 01:11:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1629162710000|2021-08-17 01:11:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|0
1629162720000|2021-08-17 01:12:00|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1629162750000|2021-08-17 01:12:30|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|1
1629162760000|2021-08-17 01:12:40|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1629162770000|2021-08-17 01:12:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1629162780000|2021-08-17 01:13:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|5
1629162820000|2021-08-17 01:13:40|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1629162830000|2021-08-17 01:13:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1629162840000|2021-08-17 01:14:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|2
1629162870000|2021-08-17 01:14:30|||||||||1
1629162900000|2021-08-17 01:15:00|||||||||1
1629162930000|2021-08-17 01:15:30|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|1
1629162940000|2021-08-17 01:15:40|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1629162960000|2021-08-17 01:16:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1629162970000|2021-08-17 01:16:10|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|3
1629162980000|2021-08-17 01:16:20|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1629162990000|2021-08-17 01:16:30|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1629163000000|2021-08-17 01:16:40|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1629163010000|2021-08-17 01:16:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1629163050000|2021-08-17 01:17:30|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|2
1629163060000|2021-08-17 01:17:40|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1629163070000|2021-08-17 01:17:50|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1629163080000|2021-08-17 01:18:00|1378.2|1377|1378.1|1376.9|1378.3|1377.1|1378.1|1376.9|5
1629163090000|2021-08-17 01:18:10|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|2
1629163110000|2021-08-17 01:18:30|||||||||1
1629163140000|2021-08-17 01:19:00|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|6
1629163160000|2021-08-17 01:19:20|||||||||2
1629163200000|2021-08-17 01:20:00|||||||||1
1629163210000|2021-08-17 01:20:10|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|2
1629163220000|2021-08-17 01:20:20|1378|1376.8|1378|1376.8|1378|1376.8|1377.9|1376.7|1
1629163250000|2021-08-17 01:20:50|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|1
1629163260000|2021-08-17 01:21:00|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1629163310000|2021-08-17 01:21:50|||||||||1
1629163360000|2021-08-17 01:22:40|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1629163370000|2021-08-17 01:22:50|||||||||18
1629163380000|2021-08-17 01:23:00|||||||||20
1629163390000|2021-08-17 01:23:10|||||||||4
1629163410000|2021-08-17 01:23:30|||||||||1
1629163420000|2021-08-17 01:23:40|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|7
1629163440000|2021-08-17 01:24:00|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|6
1629163460000|2021-08-17 01:24:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1629163490000|2021-08-17 01:24:50|||||||||1
1629163500000|2021-08-17 01:25:00|1377.6|1376.4|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|17
1629163510000|2021-08-17 01:25:10|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|6
1629163520000|2021-08-17 01:25:20|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1
1629163530000|2021-08-17 01:25:30|||||||||2
1629163540000|2021-08-17 01:25:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1629163560000|2021-08-17 01:26:00|||||||||1
1629163570000|2021-08-17 01:26:10|||||||||1
1629163580000|2021-08-17 01:26:20|||||||||8
1629163590000|2021-08-17 01:26:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|20
1629163600000|2021-08-17 01:26:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1629163610000|2021-08-17 01:26:50|||||||||1
1629163620000|2021-08-17 01:27:00|||||||||2
1629163630000|2021-08-17 01:27:10|||||||||5
1629163650000|2021-08-17 01:27:30|||||||||2
1629163680000|2021-08-17 01:28:00|||||||||1
1629163690000|2021-08-17 01:28:10|1377.8|1376.6|1377.8|1376.6|1377.9|1376.7|1377.7|1376.5|6
1629163740000|2021-08-17 01:29:00|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|5
1629163770000|2021-08-17 01:29:30|||||||||1
1629163800000|2021-08-17 01:30:00|||||||||5
1629163860000|2021-08-17 01:31:00|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|37
1629163870000|2021-08-17 01:31:10|||||||||30
1629163880000|2021-08-17 01:31:20|||||||||10
1629163900000|2021-08-17 01:31:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|0
1629163910000|2021-08-17 01:31:50|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|4
1629163930000|2021-08-17 01:32:10|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|1
1629163950000|2021-08-17 01:32:30|||||||||2
1629163960000|2021-08-17 01:32:40|||||||||1
1629163970000|2021-08-17 01:32:50|||||||||1
1629163980000|2021-08-17 01:33:00|||||||||1
1629163990000|2021-08-17 01:33:10|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|0
1629164000000|2021-08-17 01:33:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1629164010000|2021-08-17 01:33:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1629164020000|2021-08-17 01:33:40|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|0
1629164030000|2021-08-17 01:33:50|||||||||2
1629164040000|2021-08-17 01:34:00|||||||||29
1629164080000|2021-08-17 01:34:40|||||||||2
1629164100000|2021-08-17 01:35:00|||||||||7
1629164130000|2021-08-17 01:35:30|||||||||1
1629164140000|2021-08-17 01:35:40|||||||||1
1629164150000|2021-08-17 01:35:50|||||||||5
1629164160000|2021-08-17 01:36:00|||||||||3
1629164180000|2021-08-17 01:36:20|||||||||1
1629164210000|2021-08-17 01:36:50|1377.7|1376.5|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|5
1629164220000|2021-08-17 01:37:00|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1629164240000|2021-08-17 01:37:20|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|1
1629164280000|2021-08-17 01:38:00|||||||||2
1629164330000|2021-08-17 01:38:50|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|5
1629164340000|2021-08-17 01:39:00|1377.8|1376.6|1378|1376.8|1378|1376.8|1377.8|1376.6|9
1629164370000|2021-08-17 01:39:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1629164380000|2021-08-17 01:39:40|1378.2|1377|1378.6|1377.4|1378.6|1377.4|1378.2|1377|26
1629164400000|2021-08-17 01:40:00|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.2|1377|27
1629164410000|2021-08-17 01:40:10|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|19
1629164420000|2021-08-17 01:40:20|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|14
1629164430000|2021-08-17 01:40:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|5
1629164440000|2021-08-17 01:40:40|1378.2|1377|1378.4|1377.2|1378.4|1377.2|1378.2|1377|5
1629164450000|2021-08-17 01:40:50|||||||||1
1629164460000|2021-08-17 01:41:00|||||||||2
1629164500000|2021-08-17 01:41:40|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|5
1629164510000|2021-08-17 01:41:50|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|0
1629164520000|2021-08-17 01:42:00|1378.2|1377|1378.4|1377.2|1378.4|1377.2|1378.2|1377|2
1629164530000|2021-08-17 01:42:10|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|10
1629164540000|2021-08-17 01:42:20|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|3
1629164560000|2021-08-17 01:42:40|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1629164570000|2021-08-17 01:42:50|1378.3|1377.1|1378.5|1377.3|1378.5|1377.3|1378.3|1377.1|3
1629164580000|2021-08-17 01:43:00|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|1
1629164590000|2021-08-17 01:43:10|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|1
1629164600000|2021-08-17 01:43:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|4
1629164610000|2021-08-17 01:43:30|||||||||1
1629164620000|2021-08-17 01:43:40|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|2
1629164640000|2021-08-17 01:44:00|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|5
1629164670000|2021-08-17 01:44:30|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|12
1629164690000|2021-08-17 01:44:50|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1629164700000|2021-08-17 01:45:00|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|4
1629164730000|2021-08-17 01:45:30|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|3
1629164740000|2021-08-17 01:45:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1629164760000|2021-08-17 01:46:00|1378.2|1377|1378.2|1377|1378.4|1377.2|1378.2|1377|4
1629164770000|2021-08-17 01:46:10|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1629164790000|2021-08-17 01:46:30|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1629164810000|2021-08-17 01:46:50|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|12
1629164820000|2021-08-17 01:47:00|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.2|1377|1
1629164830000|2021-08-17 01:47:10|||||||||1
1629164860000|2021-08-17 01:47:40|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1629164880000|2021-08-17 01:48:00|||||||||2
1629164910000|2021-08-17 01:48:30|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|0
1629164920000|2021-08-17 01:48:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|14
1629164940000|2021-08-17 01:49:00|||||||||1
1629164960000|2021-08-17 01:49:20|||||||||2
1629164970000|2021-08-17 01:49:30|||||||||3
1629164980000|2021-08-17 01:49:40|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|3
1629164990000|2021-08-17 01:49:50|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|12
1629165010000|2021-08-17 01:50:10|1379.1|1377.9|1379.2|1378|1379.2|1378|1379.1|1377.9|0
1629165020000|2021-08-17 01:50:20|||||||||1
1629165030000|2021-08-17 01:50:30|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1379|1377.8|9
1629165050000|2021-08-17 01:50:50|||||||||1
1629165060000|2021-08-17 01:51:00|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1379|1377.8|3
1629165080000|2021-08-17 01:51:20|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|60
1629165090000|2021-08-17 01:51:30|||||||||4
1629165100000|2021-08-17 01:51:40|1379.2|1378|1379.3|1378.1|1379.4|1378.2|1379.2|1378|31
1629165110000|2021-08-17 01:51:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1629165120000|2021-08-17 01:52:00|1379.1|1377.9|1379.1|1377.9|1379.2|1378|1379.1|1377.9|0
1629165130000|2021-08-17 01:52:10|1379.2|1378|1379.3|1378.1|1379.4|1378.2|1379.1|1377.9|5
1629165140000|2021-08-17 01:52:20|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|23
1629165150000|2021-08-17 01:52:30|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.5|1378.3|3
1629165160000|2021-08-17 01:52:40|1379.4|1378.2|1379.5|1378.3|1379.5|1378.3|1379.4|1378.2|1
1629165210000|2021-08-17 01:53:30|1379.6|1378.4|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|1
1629165220000|2021-08-17 01:53:40|||||||||9
1629165230000|2021-08-17 01:53:50|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|21
1629165240000|2021-08-17 01:54:00|||||||||10
1629165280000|2021-08-17 01:54:40|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|27
1629165300000|2021-08-17 01:55:00|||||||||18
1629165310000|2021-08-17 01:55:10|||||||||2
1629165330000|2021-08-17 01:55:30|1380.2|1379|1380.1|1378.9|1380.2|1379|1380.1|1378.9|0
1629165360000|2021-08-17 01:56:00|1380.2|1379|1380|1378.8|1380.2|1379|1380|1378.8|20
1629165370000|2021-08-17 01:56:10|1380.1|1378.9|1380|1378.8|1380.1|1378.9|1380|1378.8|3
1629165380000|2021-08-17 01:56:20|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|5
1629165420000|2021-08-17 01:57:00|||||||||1
1629165440000|2021-08-17 01:57:20|||||||||2
1629165460000|2021-08-17 01:57:40|1380|1378.8|1380|1378.8|1380.1|1378.9|1380|1378.8|28
1629165480000|2021-08-17 01:58:00|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|11
1629165500000|2021-08-17 01:58:20|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|97
1629165510000|2021-08-17 01:58:30|1380.5|1379.3|1380.4|1379.2|1380.5|1379.3|1380.4|1379.2|6
1629165530000|2021-08-17 01:58:50|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|6
1629165540000|2021-08-17 01:59:00|1380.9|1379.7|1380.8|1379.6|1380.9|1379.7|1380.8|1379.6|46
1629165550000|2021-08-17 01:59:10|1380.7|1379.5|1380.9|1379.7|1380.9|1379.7|1380.5|1379.3|10
1629165560000|2021-08-17 01:59:20|||||||||2
1629165580000|2021-08-17 01:59:40|1380.8|1379.6|1380.9|1379.7|1380.9|1379.7|1380.8|1379.6|5
1629165590000|2021-08-17 01:59:50|1381.3|1380.1|1381.6|1380.4|1381.6|1380.4|1381.3|1380.1|10
1629165600000|2021-08-17 02:00:00|1381.5|1380.3|1381.4|1380.2|1381.6|1380.4|1381.4|1380.2|16
1629165610000|2021-08-17 02:00:10|1381.5|1380.3|1381.5|1380.3|1381.6|1380.4|1381.4|1380.2|18
1629165620000|2021-08-17 02:00:20|1381.4|1380.2|1381.4|1380.2|1381.5|1380.3|1381.4|1380.2|29
1629165640000|2021-08-17 02:00:40|1381.3|1380.1|1381.4|1380.2|1381.4|1380.2|1381.3|1380.1|31
1629165660000|2021-08-17 02:01:00|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|1381.3|1380.1|2
1629165670000|2021-08-17 02:01:10|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|0
1629165690000|2021-08-17 02:01:30|1381.6|1380.4|1381.4|1380.2|1381.6|1380.4|1381.4|1380.2|24
1629165700000|2021-08-17 02:01:40|||||||||6
1629165720000|2021-08-17 02:02:00|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|11
1629165730000|2021-08-17 02:02:10|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|0
1629165740000|2021-08-17 02:02:20|||||||||1
1629165760000|2021-08-17 02:02:40|||||||||10
1629165780000|2021-08-17 02:03:00|||||||||1
1629165790000|2021-08-17 02:03:10|1381.5|1380.3|1381.7|1380.5|1381.9|1380.7|1381.5|1380.3|19
1629165810000|2021-08-17 02:03:30|1381.8|1380.6|1381.7|1380.5|1381.8|1380.6|1381.7|1380.5|5
1629165840000|2021-08-17 02:04:00|||||||||1
1629165860000|2021-08-17 02:04:20|||||||||6
1629165870000|2021-08-17 02:04:30|||||||||3
1629165880000|2021-08-17 02:04:40|1381.8|1380.6|1381.7|1380.5|1381.8|1380.6|1381.7|1380.5|3
1629165900000|2021-08-17 02:05:00|||||||||2
1629165910000|2021-08-17 02:05:10|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|2
1629165920000|2021-08-17 02:05:20|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|0
1629165930000|2021-08-17 02:05:30|||||||||1
1629165950000|2021-08-17 02:05:50|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|5
1629165960000|2021-08-17 02:06:00|1381.9|1380.7|1381.7|1380.5|1381.9|1380.7|1381.7|1380.5|2
1629165970000|2021-08-17 02:06:10|||||||||9
1629165990000|2021-08-17 02:06:30|1381.9|1380.7|1381.8|1380.6|1381.9|1380.7|1381.8|1380.6|4
1629166000000|2021-08-17 02:06:40|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|0
1629166010000|2021-08-17 02:06:50|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1
1629166020000|2021-08-17 02:07:00|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|3
1629166080000|2021-08-17 02:08:00|||||||||2
1629166090000|2021-08-17 02:08:10|1381.8|1380.6|1381.7|1380.5|1381.8|1380.6|1381.7|1380.5|3
1629166140000|2021-08-17 02:09:00|1381.8|1380.6|1381.7|1380.5|1381.8|1380.6|1381.7|1380.5|30
1629166160000|2021-08-17 02:09:20|||||||||2
1629166170000|2021-08-17 02:09:30|||||||||11
1629166180000|2021-08-17 02:09:40|||||||||1
1629166210000|2021-08-17 02:10:10|||||||||1
1629166220000|2021-08-17 02:10:20|||||||||1
1629166240000|2021-08-17 02:10:40|||||||||65
1629166260000|2021-08-17 02:11:00|||||||||1
1629166270000|2021-08-17 02:11:10|||||||||1
1629166320000|2021-08-17 02:12:00|||||||||2
1629166370000|2021-08-17 02:12:50|||||||||2
1629166450000|2021-08-17 02:14:10|||||||||3
1629166490000|2021-08-17 02:14:50|||||||||1
1629166500000|2021-08-17 02:15:00|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|7
1629166520000|2021-08-17 02:15:20|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|8
1629166530000|2021-08-17 02:15:30|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1
1629166570000|2021-08-17 02:16:10|||||||||1
1629166660000|2021-08-17 02:17:40|||||||||1
1629166730000|2021-08-17 02:18:50|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|5
1629166760000|2021-08-17 02:19:20|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|0
1629166780000|2021-08-17 02:19:40|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1
1629166790000|2021-08-17 02:19:50|||||||||1
1629166820000|2021-08-17 02:20:20|1381.9|1380.7|1381.7|1380.5|1381.9|1380.7|1381.7|1380.5|1
1629166850000|2021-08-17 02:20:50|||||||||1
1629166860000|2021-08-17 02:21:00|||||||||2
1629166920000|2021-08-17 02:22:00|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|6
1629166970000|2021-08-17 02:22:50|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|2
1629166980000|2021-08-17 02:23:00|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|0
1629167000000|2021-08-17 02:23:20|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|4
1629167050000|2021-08-17 02:24:10|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|0
1629167060000|2021-08-17 02:24:20|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|3
1629167110000|2021-08-17 02:25:10|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1
1629167150000|2021-08-17 02:25:50|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|8
1629167160000|2021-08-17 02:26:00|||||||||3
1629167170000|2021-08-17 02:26:10|||||||||2
1629167210000|2021-08-17 02:26:50|||||||||1
1629167220000|2021-08-17 02:27:00|||||||||41
1629167230000|2021-08-17 02:27:10|||||||||1
1629167270000|2021-08-17 02:27:50|||||||||2
1629167300000|2021-08-17 02:28:20|||||||||1
1629167310000|2021-08-17 02:28:30|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1
1629167320000|2021-08-17 02:28:40|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|0
1629167360000|2021-08-17 02:29:20|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|2
1629167400000|2021-08-17 02:30:00|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|0
1629167420000|2021-08-17 02:30:20|||||||||1
1629167430000|2021-08-17 02:30:30|||||||||1
1629167470000|2021-08-17 02:31:10|||||||||1
1629167500000|2021-08-17 02:31:40|||||||||1
1629167550000|2021-08-17 02:32:30|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1
1629167560000|2021-08-17 02:32:40|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|0
1629167590000|2021-08-17 02:33:10|||||||||1
1629167600000|2021-08-17 02:33:20|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|2
1629167620000|2021-08-17 02:33:40|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|1381.7|1380.5|0
1629167630000|2021-08-17 02:33:50|||||||||3
1629167640000|2021-08-17 02:34:00|1381.4|1380.2|1381.2|1380|1381.4|1380.2|1381.2|1380|25
1629167650000|2021-08-17 02:34:10|1381.3|1380.1|1381.4|1380.2|1381.4|1380.2|1381.2|1380|2
1629167660000|2021-08-17 02:34:20|||||||||1
1629167690000|2021-08-17 02:34:50|1381.3|1380.1|1381.4|1380.2|1381.4|1380.2|1381.3|1380.1|1
1629167700000|2021-08-17 02:35:00|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|3
1629167710000|2021-08-17 02:35:10|||||||||1
1629167720000|2021-08-17 02:35:20|1381.4|1380.2|1381.3|1380.1|1381.4|1380.2|1381.3|1380.1|3
1629167730000|2021-08-17 02:35:30|1381.4|1380.2|1381.3|1380.1|1381.4|1380.2|1381.3|1380.1|1
1629167740000|2021-08-17 02:35:40|1381.4|1380.2|1381.5|1380.3|1381.5|1380.3|1381.4|1380.2|2
1629167760000|2021-08-17 02:36:00|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|0
1629167770000|2021-08-17 02:36:10|1381.5|1380.3|1381.6|1380.4|1381.6|1380.4|1381.5|1380.3|0
1629167780000|2021-08-17 02:36:20|1381.5|1380.3|1381.5|1380.3|1381.6|1380.4|1381.5|1380.3|4
1629167790000|2021-08-17 02:36:30|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|1381.6|1380.4|0
1629167830000|2021-08-17 02:37:10|1381.7|1380.5|1381.8|1380.6|1381.8|1380.6|1381.7|1380.5|5
1629167840000|2021-08-17 02:37:20|1381.7|1380.5|1381.9|1380.7|1381.9|1380.7|1381.7|1380.5|37
1629167850000|2021-08-17 02:37:30|1381.6|1380.4|1381.9|1380.7|1381.9|1380.7|1381.6|1380.4|107
1629167860000|2021-08-17 02:37:40|1381.8|1380.6|1381.7|1380.5|1381.8|1380.6|1381.7|1380.5|2
1629167870000|2021-08-17 02:37:50|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|0
1629167880000|2021-08-17 02:38:00|1381.8|1380.6|1381.9|1380.7|1381.9|1380.7|1381.8|1380.6|1
1629167890000|2021-08-17 02:38:10|1381.8|1380.6|1381.7|1380.5|1381.8|1380.6|1381.7|1380.5|1
1629167900000|2021-08-17 02:38:20|||||||||1
1629167920000|2021-08-17 02:38:40|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|1381.8|1380.6|2
1629167930000|2021-08-17 02:38:50|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|1381.9|1380.7|14
1629167950000|2021-08-17 02:39:10|1381.2|1380|1381|1379.8|1381.2|1380|1381|1379.8|2
1629167970000|2021-08-17 02:39:30|||||||||5
1629167980000|2021-08-17 02:39:40|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|2
1629168000000|2021-08-17 02:40:00|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|2
1629168010000|2021-08-17 02:40:10|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|0
1629168070000|2021-08-17 02:41:10|1381.2|1380|1380.9|1379.7|1381.2|1380|1380.9|1379.7|2
1629168110000|2021-08-17 02:41:50|1381|1379.8|1381|1379.8|1381|1379.8|1380.9|1379.7|4
1629168120000|2021-08-17 02:42:00|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|0
1629168130000|2021-08-17 02:42:10|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|1
1629168140000|2021-08-17 02:42:20|1380.9|1379.7|1380.9|1379.7|1381|1379.8|1380.9|1379.7|1
1629168150000|2021-08-17 02:42:30|||||||||1
1629168180000|2021-08-17 02:43:00|||||||||1
1629168210000|2021-08-17 02:43:30|||||||||2
1629168220000|2021-08-17 02:43:40|||||||||1
1629168240000|2021-08-17 02:44:00|||||||||3
1629168270000|2021-08-17 02:44:30|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|5
1629168280000|2021-08-17 02:44:40|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|0
1629168290000|2021-08-17 02:44:50|1380.5|1379.3|1380.4|1379.2|1380.5|1379.3|1380.4|1379.2|2
1629168300000|2021-08-17 02:45:00|1380.3|1379.1|1380.2|1379|1380.3|1379.1|1380.2|1379|5
1629168340000|2021-08-17 02:45:40|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|2
1629168350000|2021-08-17 02:45:50|||||||||1
1629168370000|2021-08-17 02:46:10|1380.2|1379|1380.4|1379.2|1380.4|1379.2|1380.2|1379|107
1629168380000|2021-08-17 02:46:20|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|3
1629168420000|2021-08-17 02:47:00|||||||||2
1629168460000|2021-08-17 02:47:40|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1380|1378.8|1
1629168480000|2021-08-17 02:48:00|||||||||1
1629168500000|2021-08-17 02:48:20|||||||||1
1629168520000|2021-08-17 02:48:40|||||||||1
1629168540000|2021-08-17 02:49:00|1380|1378.8|1379.9|1378.7|1380|1378.8|1379.9|1378.7|2
1629168550000|2021-08-17 02:49:10|1379.8|1378.6|1379.9|1378.7|1379.9|1378.7|1379.8|1378.6|0
1629168600000|2021-08-17 02:50:00|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1380|1378.8|4
1629168610000|2021-08-17 02:50:10|1380|1378.8|1380|1378.8|1380|1378.8|1380|1378.8|1
1629168630000|2021-08-17 02:50:30|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|0
1629168640000|2021-08-17 02:50:40|1380|1378.8|1380|1378.8|1380|1378.8|1380|1378.8|0
1629168650000|2021-08-17 02:50:50|1380.1|1378.9|1380|1378.8|1380.1|1378.9|1380|1378.8|2
1629168670000|2021-08-17 02:51:10|1380.1|1378.9|1380.1|1378.9|1380.2|1379|1380.1|1378.9|1
1629168680000|2021-08-17 02:51:20|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1629168690000|2021-08-17 02:51:30|1380.1|1378.9|1380.1|1378.9|1380.2|1379|1380.1|1378.9|0
1629168720000|2021-08-17 02:52:00|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|1
1629168730000|2021-08-17 02:52:10|1380.6|1379.4|1380.6|1379.4|1380.7|1379.5|1380.2|1379|114
1629168740000|2021-08-17 02:52:20|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|2
1629168750000|2021-08-17 02:52:30|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|0
1629168780000|2021-08-17 02:53:00|1380.7|1379.5|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|2
1629168810000|2021-08-17 02:53:30|1380.8|1379.6|1380.9|1379.7|1380.9|1379.7|1380.8|1379.6|3
1629168840000|2021-08-17 02:54:00|1381|1379.8|1381|1379.8|1381|1379.8|1380.9|1379.7|0
1629168860000|2021-08-17 02:54:20|1380.9|1379.7|1381|1379.8|1381|1379.8|1380.9|1379.7|1
1629168890000|2021-08-17 02:54:50|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|0
1629168900000|2021-08-17 02:55:00|||||||||1
1629168910000|2021-08-17 02:55:10|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|5
1629168920000|2021-08-17 02:55:20|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1381|1379.8|20
1629168930000|2021-08-17 02:55:30|||||||||19
1629168950000|2021-08-17 02:55:50|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|0
1629168960000|2021-08-17 02:56:00|||||||||1
1629169000000|2021-08-17 02:56:40|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|3
1629169060000|2021-08-17 02:57:40|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|6
1629169090000|2021-08-17 02:58:10|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|1
1629169100000|2021-08-17 02:58:20|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|2
1629169110000|2021-08-17 02:58:30|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|10
1629169170000|2021-08-17 02:59:30|1380.9|1379.7|1381|1379.8|1381|1379.8|1380.9|1379.7|2
1629169200000|2021-08-17 03:00:00|1380.9|1379.7|1381|1379.8|1381|1379.8|1380.9|1379.7|23
1629169210000|2021-08-17 03:00:10|||||||||1
1629169220000|2021-08-17 03:00:20|||||||||4
1629169230000|2021-08-17 03:00:30|||||||||3
1629169240000|2021-08-17 03:00:40|1380.9|1379.7|1380.9|1379.7|1381|1379.8|1380.8|1379.6|0
1629169250000|2021-08-17 03:00:50|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|0
1629169270000|2021-08-17 03:01:10|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|0
1629169280000|2021-08-17 03:01:20|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.6|1379.4|1
1629169290000|2021-08-17 03:01:30|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|0
1629169300000|2021-08-17 03:01:40|1380.9|1379.7|1380.7|1379.5|1380.9|1379.7|1380.7|1379.5|0
1629169310000|2021-08-17 03:01:50|1380.8|1379.6|1381|1379.8|1381|1379.8|1380.8|1379.6|0
1629169320000|2021-08-17 03:02:00|||||||||5
1629169330000|2021-08-17 03:02:10|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|0
1629169340000|2021-08-17 03:02:20|1380.7|1379.5|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|9
1629169350000|2021-08-17 03:02:30|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1
1629169360000|2021-08-17 03:02:40|1380.7|1379.5|1380.9|1379.7|1380.9|1379.7|1380.7|1379.5|10
1629169370000|2021-08-17 03:02:50|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.6|1379.4|1
1629169380000|2021-08-17 03:03:00|1380.8|1379.6|1380.9|1379.7|1380.9|1379.7|1380.8|1379.6|0
1629169410000|2021-08-17 03:03:30|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|0
1629169420000|2021-08-17 03:03:40|||||||||1
1629169430000|2021-08-17 03:03:50|1380.9|1379.7|1381|1379.8|1381|1379.8|1380.9|1379.7|2
1629169440000|2021-08-17 03:04:00|1380.9|1379.7|1381.1|1379.9|1381.1|1379.9|1380.9|1379.7|1
1629169460000|2021-08-17 03:04:20|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|10
1629169510000|2021-08-17 03:05:10|||||||||5
1629169520000|2021-08-17 03:05:20|||||||||1
1629169560000|2021-08-17 03:06:00|||||||||3
1629169570000|2021-08-17 03:06:10|||||||||2
1629169580000|2021-08-17 03:06:20|||||||||1
1629169590000|2021-08-17 03:06:30|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1381|1379.8|5
1629169650000|2021-08-17 03:07:30|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1381|1379.8|3
1629169680000|2021-08-17 03:08:00|||||||||1
1629169690000|2021-08-17 03:08:10|1381.1|1379.9|1381.1|1379.9|1381.2|1380|1381.1|1379.9|8
1629169700000|2021-08-17 03:08:20|1381.2|1380|1381.2|1380|1381.2|1380|1381.1|1379.9|0
1629169710000|2021-08-17 03:08:30|1381.1|1379.9|1381.1|1379.9|1381.2|1380|1381.1|1379.9|0
1629169720000|2021-08-17 03:08:40|1381.2|1380|1381|1379.8|1381.2|1380|1381|1379.8|4
1629169730000|2021-08-17 03:08:50|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1381|1379.8|1
1629169740000|2021-08-17 03:09:00|||||||||2
1629169750000|2021-08-17 03:09:10|1380.9|1379.7|1381|1379.8|1381|1379.8|1380.9|1379.7|1
1629169760000|2021-08-17 03:09:20|1380.9|1379.7|1380.5|1379.3|1380.9|1379.7|1380.5|1379.3|3
1629169790000|2021-08-17 03:09:50|||||||||3
1629169830000|2021-08-17 03:10:30|1380.4|1379.2|1380.3|1379.1|1380.4|1379.2|1380.3|1379.1|2
1629169840000|2021-08-17 03:10:40|||||||||1
1629169850000|2021-08-17 03:10:50|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1629169860000|2021-08-17 03:11:00|1380.3|1379.1|1380.5|1379.3|1380.5|1379.3|1380.3|1379.1|2
1629169900000|2021-08-17 03:11:40|1380.4|1379.2|1380.3|1379.1|1380.4|1379.2|1380.3|1379.1|6
1629169930000|2021-08-17 03:12:10|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.2|1379|1
1629169940000|2021-08-17 03:12:20|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.2|1379|1
1629169970000|2021-08-17 03:12:50|1380.2|1379|1380.2|1379|1380.2|1379|1379.9|1378.7|30
1629169980000|2021-08-17 03:13:00|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|1
1629169990000|2021-08-17 03:13:10|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|0
1629170000000|2021-08-17 03:13:20|1380|1378.8|1380|1378.8|1380.1|1378.9|1380|1378.8|0
1629170010000|2021-08-17 03:13:30|||||||||3
1629170050000|2021-08-17 03:14:10|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1
1629170060000|2021-08-17 03:14:20|||||||||1
1629170070000|2021-08-17 03:14:30|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|0
1629170090000|2021-08-17 03:14:50|||||||||2
1629170100000|2021-08-17 03:15:00|1379.9|1378.7|1380|1378.8|1380|1378.8|1379.9|1378.7|7
1629170160000|2021-08-17 03:16:00|1380.1|1378.9|1380|1378.8|1380.1|1378.9|1380|1378.8|0
1629170170000|2021-08-17 03:16:10|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1629170180000|2021-08-17 03:16:20|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|0
1629170200000|2021-08-17 03:16:40|||||||||2
1629170210000|2021-08-17 03:16:50|||||||||2
1629170260000|2021-08-17 03:17:40|1379.7|1378.5|1379.5|1378.3|1379.7|1378.5|1379.5|1378.3|4
1629170270000|2021-08-17 03:17:50|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.5|1378.3|4
1629170280000|2021-08-17 03:18:00|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|6
1629170310000|2021-08-17 03:18:30|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|0
1629170320000|2021-08-17 03:18:40|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|0
1629170330000|2021-08-17 03:18:50|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1629170340000|2021-08-17 03:19:00|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|3
1629170350000|2021-08-17 03:19:10|||||||||1
1629170400000|2021-08-17 03:20:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1
1629170410000|2021-08-17 03:20:10|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|2
1629170480000|2021-08-17 03:21:20|1379.6|1378.4|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|1
1629170500000|2021-08-17 03:21:40|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|5
1629170510000|2021-08-17 03:21:50|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1
1629170530000|2021-08-17 03:22:10|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1
1629170540000|2021-08-17 03:22:20|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|5
1629170550000|2021-08-17 03:22:30|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|1
1629170560000|2021-08-17 03:22:40|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|0
1629170570000|2021-08-17 03:22:50|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|0
1629170580000|2021-08-17 03:23:00|1379.7|1378.5|1379.5|1378.3|1379.7|1378.5|1379.5|1378.3|2
1629170590000|2021-08-17 03:23:10|||||||||1
1629170610000|2021-08-17 03:23:30|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|0
1629170640000|2021-08-17 03:24:00|1379.5|1378.3|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|3
1629170650000|2021-08-17 03:24:10|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|2
1629170660000|2021-08-17 03:24:20|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1629170670000|2021-08-17 03:24:30|1379.8|1378.6|1379.7|1378.5|1379.8|1378.6|1379.7|1378.5|1
1629170720000|2021-08-17 03:25:20|1379.6|1378.4|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|6
1629170730000|2021-08-17 03:25:30|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|2
1629170740000|2021-08-17 03:25:40|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1629170760000|2021-08-17 03:26:00|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|0
1629170770000|2021-08-17 03:26:10|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|0
1629170800000|2021-08-17 03:26:40|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|0
1629170810000|2021-08-17 03:26:50|1379.7|1378.5|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|0
1629170820000|2021-08-17 03:27:00|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|1
1629170830000|2021-08-17 03:27:10|1379.8|1378.6|1379.9|1378.7|1379.9|1378.7|1379.8|1378.6|2
1629170840000|2021-08-17 03:27:20|1379.8|1378.6|1379.9|1378.7|1379.9|1378.7|1379.8|1378.6|1
1629170860000|2021-08-17 03:27:40|1380|1378.8|1380|1378.8|1380|1378.8|1379.9|1378.7|0
1629170870000|2021-08-17 03:27:50|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1629170900000|2021-08-17 03:28:20|||||||||1
1629170910000|2021-08-17 03:28:30|1380|1378.8|1380|1378.8|1380|1378.8|1380|1378.8|1
1629170940000|2021-08-17 03:29:00|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1629170950000|2021-08-17 03:29:10|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1
1629170970000|2021-08-17 03:29:30|1379.9|1378.7|1379.7|1378.5|1379.9|1378.7|1379.6|1378.4|1
1629171000000|2021-08-17 03:30:00|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|0
1629171010000|2021-08-17 03:30:10|1379.6|1378.4|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|0
1629171030000|2021-08-17 03:30:30|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1629171040000|2021-08-17 03:30:40|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|0
1629171050000|2021-08-17 03:30:50|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|0
1629171060000|2021-08-17 03:31:00|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|1
1629171070000|2021-08-17 03:31:10|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|0
1629171090000|2021-08-17 03:31:30|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|0
1629171120000|2021-08-17 03:32:00|||||||||2
1629171140000|2021-08-17 03:32:20|||||||||1
1629171150000|2021-08-17 03:32:30|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|0
1629171170000|2021-08-17 03:32:50|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|11
1629171240000|2021-08-17 03:34:00|1379.6|1378.4|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|4
1629171300000|2021-08-17 03:35:00|||||||||1
1629171320000|2021-08-17 03:35:20|||||||||2
1629171340000|2021-08-17 03:35:40|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1379.1|1377.9|6
1629171350000|2021-08-17 03:35:50|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1629171370000|2021-08-17 03:36:10|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1629171420000|2021-08-17 03:37:00|1379.1|1377.9|1379.1|1377.9|1379.2|1378|1379.1|1377.9|1
1629171450000|2021-08-17 03:37:30|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|5
1629171520000|2021-08-17 03:38:40|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|13
1629171540000|2021-08-17 03:39:00|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1
1629171600000|2021-08-17 03:40:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1
1629171650000|2021-08-17 03:40:50|||||||||2
1629171660000|2021-08-17 03:41:00|||||||||2
1629171680000|2021-08-17 03:41:20|||||||||1
1629171720000|2021-08-17 03:42:00|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1
1629171800000|2021-08-17 03:43:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1629171870000|2021-08-17 03:44:30|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|3
1629172040000|2021-08-17 03:47:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1629172080000|2021-08-17 03:48:00|||||||||1
1629172090000|2021-08-17 03:48:10|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|0
1629172150000|2021-08-17 03:49:10|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1629172170000|2021-08-17 03:49:30|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1
1629172350000|2021-08-17 03:52:30|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1629172390000|2021-08-17 03:53:10|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1
1629172470000|2021-08-17 03:54:30|1379.2|1378|1379.3|1378.1|1379.3|1378.1|1379.2|1378|0
1629172500000|2021-08-17 03:55:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1629172560000|2021-08-17 03:56:00|1379.2|1378|1379.6|1378.4|1379.6|1378.4|1379.2|1378|18
1629172610000|2021-08-17 03:56:50|1379.8|1378.6|1379.9|1378.7|1379.9|1378.7|1379.8|1378.6|3
1629172720000|2021-08-17 03:58:40|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|27
1629172730000|2021-08-17 03:58:50|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|0
1629172820000|2021-08-17 04:00:20|||||||||1
1629172930000|2021-08-17 04:02:10|||||||||4
1629173270000|2021-08-17 04:07:50|||||||||1
1629173280000|2021-08-17 04:08:00|||||||||1
1629173390000|2021-08-17 04:09:50|||||||||1
1629173400000|2021-08-17 04:10:00|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1629173410000|2021-08-17 04:10:10|||||||||1
1629173470000|2021-08-17 04:11:10|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1
1629173490000|2021-08-17 04:11:30|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1629173510000|2021-08-17 04:11:50|||||||||1
1629173630000|2021-08-17 04:13:50|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|2
1629173670000|2021-08-17 04:14:30|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.2|1379|0
1629173690000|2021-08-17 04:14:50|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|3
1629173700000|2021-08-17 04:15:00|||||||||2
1629173760000|2021-08-17 04:16:00|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|0
1629173810000|2021-08-17 04:16:50|1380.3|1379.1|1380.2|1379|1380.3|1379.1|1380.2|1379|4
1629173920000|2021-08-17 04:18:40|||||||||1
1629173950000|2021-08-17 04:19:10|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|0
1629173960000|2021-08-17 04:19:20|1380.2|1379|1380.2|1379|1380.2|1379|1380.1|1378.9|0
1629173970000|2021-08-17 04:19:30|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|0
1629174080000|2021-08-17 04:21:20|1380.2|1379|1380.2|1379|1380.2|1379|1380.1|1378.9|1
1629174090000|2021-08-17 04:21:30|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|0
1629174140000|2021-08-17 04:22:20|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1629174160000|2021-08-17 04:22:40|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|0
1629174170000|2021-08-17 04:22:50|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1
1629174260000|2021-08-17 04:24:20|||||||||1
1629174330000|2021-08-17 04:25:30|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.2|1379|0
1629174500000|2021-08-17 04:28:20|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|0
1629174630000|2021-08-17 04:30:30|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|1
1629174640000|2021-08-17 04:30:40|1380.1|1378.9|1380|1378.8|1380.1|1378.9|1380|1378.8|1
1629174690000|2021-08-17 04:31:30|||||||||1
1629174710000|2021-08-17 04:31:50|||||||||1
1629174720000|2021-08-17 04:32:00|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|2
1629174740000|2021-08-17 04:32:20|||||||||2
1629174750000|2021-08-17 04:32:30|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|4
1629174760000|2021-08-17 04:32:40|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1629174780000|2021-08-17 04:33:00|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|3
1629174800000|2021-08-17 04:33:20|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|1
1629174960000|2021-08-17 04:36:00|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1629175290000|2021-08-17 04:41:30|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1
1629175310000|2021-08-17 04:41:50|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1629175330000|2021-08-17 04:42:10|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.7|1378.5|1
1629175360000|2021-08-17 04:42:40|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1629175380000|2021-08-17 04:43:00|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|0
1629175400000|2021-08-17 04:43:20|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1629175440000|2021-08-17 04:44:00|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|0
1629175490000|2021-08-17 04:44:50|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1629175510000|2021-08-17 04:45:10|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|0
1629175550000|2021-08-17 04:45:50|||||||||3
1629175600000|2021-08-17 04:46:40|||||||||3
1629175610000|2021-08-17 04:46:50|||||||||2
1629175660000|2021-08-17 04:47:40|1379.7|1378.5|1379.7|1378.5|1379.8|1378.6|1379.7|1378.5|2
1629175680000|2021-08-17 04:48:00|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|0
1629175710000|2021-08-17 04:48:30|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.7|1378.5|1
1629175760000|2021-08-17 04:49:20|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1629175810000|2021-08-17 04:50:10|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|0
1629175820000|2021-08-17 04:50:20|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|11
1629175900000|2021-08-17 04:51:40|||||||||1
1629175920000|2021-08-17 04:52:00|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|1379.8|1378.6|2
1629176090000|2021-08-17 04:54:50|||||||||1
1629176100000|2021-08-17 04:55:00|1379.7|1378.5|1379.4|1378.2|1379.7|1378.5|1379.4|1378.2|10
1629176140000|2021-08-17 04:55:40|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|0
1629176260000|2021-08-17 04:57:40|||||||||5
1629176400000|2021-08-17 05:00:00|||||||||1
1629176410000|2021-08-17 05:00:10|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1
1629176460000|2021-08-17 05:01:00|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1
1629176510000|2021-08-17 05:01:50|||||||||1
1629176520000|2021-08-17 05:02:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|2
1629176610000|2021-08-17 05:03:30|||||||||1
1629176640000|2021-08-17 05:04:00|||||||||1
1629176690000|2021-08-17 05:04:50|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|2
1629176700000|2021-08-17 05:05:00|1379.4|1378.2|1379.5|1378.3|1379.5|1378.3|1379.4|1378.2|1
1629176760000|2021-08-17 05:06:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1629176800000|2021-08-17 05:06:40|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|2
1629176820000|2021-08-17 05:07:00|1379.4|1378.2|1379.5|1378.3|1379.5|1378.3|1379.4|1378.2|1
1629176870000|2021-08-17 05:07:50|||||||||1
1629176880000|2021-08-17 05:08:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1629176930000|2021-08-17 05:08:50|||||||||1
1629176940000|2021-08-17 05:09:00|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1379.2|1378|1
1629176990000|2021-08-17 05:09:50|1379|1377.8|1379.1|1377.9|1379.1|1377.9|1379|1377.8|2
1629177000000|2021-08-17 05:10:00|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|3
1629177010000|2021-08-17 05:10:10|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1629177020000|2021-08-17 05:10:20|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1
1629177060000|2021-08-17 05:11:00|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|2
1629177070000|2021-08-17 05:11:10|1379.2|1378|1379|1377.8|1379.2|1378|1379|1377.8|0
1629177080000|2021-08-17 05:11:20|||||||||1
1629177090000|2021-08-17 05:11:30|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1379|1377.8|0
1629177120000|2021-08-17 05:12:00|||||||||1
1629177170000|2021-08-17 05:12:50|||||||||1
1629177180000|2021-08-17 05:13:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1629177190000|2021-08-17 05:13:10|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|5
1629177200000|2021-08-17 05:13:20|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|2
1629177210000|2021-08-17 05:13:30|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1629177230000|2021-08-17 05:13:50|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|1
1629177290000|2021-08-17 05:14:50|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1
1629177300000|2021-08-17 05:15:00|||||||||1
1629177330000|2021-08-17 05:15:30|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|3
1629177340000|2021-08-17 05:15:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1629177350000|2021-08-17 05:15:50|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|1
1629177360000|2021-08-17 05:16:00|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1379|1377.8|0
1629177380000|2021-08-17 05:16:20|1378.9|1377.7|1379|1377.8|1379|1377.8|1378.9|1377.7|1
1629177410000|2021-08-17 05:16:50|1379.1|1377.9|1379.2|1378|1379.3|1378.1|1379.1|1377.9|0
1629177420000|2021-08-17 05:17:00|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1629177430000|2021-08-17 05:17:10|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|7
1629177480000|2021-08-17 05:18:00|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|2
1629177520000|2021-08-17 05:18:40|||||||||1
1629177530000|2021-08-17 05:18:50|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|1
1629177580000|2021-08-17 05:19:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1
1629177600000|2021-08-17 05:20:00|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|7
1629177660000|2021-08-17 05:21:00|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|1
1629177680000|2021-08-17 05:21:20|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1629177710000|2021-08-17 05:21:50|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1
1629177720000|2021-08-17 05:22:00|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|0
1629177770000|2021-08-17 05:22:50|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|1
1629177780000|2021-08-17 05:23:00|1378.7|1377.5|1378.5|1377.3|1378.7|1377.5|1378.5|1377.3|22
1629177790000|2021-08-17 05:23:10|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1629177800000|2021-08-17 05:23:20|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|6
1629177830000|2021-08-17 05:23:50|||||||||2
1629177840000|2021-08-17 05:24:00|1378.6|1377.4|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|0
1629177850000|2021-08-17 05:24:10|1378.2|1377|1378.3|1377.1|1378.3|1377.1|1378.2|1377|27
1629177870000|2021-08-17 05:24:30|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|3
1629177880000|2021-08-17 05:24:40|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|1
1629177890000|2021-08-17 05:24:50|||||||||2
1629177900000|2021-08-17 05:25:00|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|1
1629177960000|2021-08-17 05:26:00|||||||||1
1629177980000|2021-08-17 05:26:20|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|1
1629178010000|2021-08-17 05:26:50|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|3
1629178140000|2021-08-17 05:29:00|||||||||1
1629178190000|2021-08-17 05:29:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|10
1629178200000|2021-08-17 05:30:00|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|3
1629178220000|2021-08-17 05:30:20|||||||||1
1629178230000|2021-08-17 05:30:30|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|1
1629178240000|2021-08-17 05:30:40|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|1
1629178260000|2021-08-17 05:31:00|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|0
1629178270000|2021-08-17 05:31:10|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|0
1629178290000|2021-08-17 05:31:30|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|6
1629178300000|2021-08-17 05:31:40|1379.5|1378.3|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|1
1629178310000|2021-08-17 05:31:50|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|10
1629178320000|2021-08-17 05:32:00|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.5|1378.3|19
1629178330000|2021-08-17 05:32:10|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1
1629178340000|2021-08-17 05:32:20|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.5|1378.3|0
1629178350000|2021-08-17 05:32:30|1379.6|1378.4|1379.8|1378.6|1379.8|1378.6|1379.6|1378.4|1
1629178360000|2021-08-17 05:32:40|1379.7|1378.5|1379.5|1378.3|1379.7|1378.5|1379.5|1378.3|0
1629178370000|2021-08-17 05:32:50|1379.6|1378.4|1379.8|1378.6|1379.8|1378.6|1379.6|1378.4|0
1629178380000|2021-08-17 05:33:00|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1629178400000|2021-08-17 05:33:20|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|3
1629178420000|2021-08-17 05:33:40|1380.2|1379|1380.3|1379.1|1380.3|1379.1|1380.2|1379|6
1629178430000|2021-08-17 05:33:50|1380.2|1379|1380.3|1379.1|1380.4|1379.2|1380.2|1379|13
1629178440000|2021-08-17 05:34:00|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1629178450000|2021-08-17 05:34:10|1380.1|1378.9|1380|1378.8|1380.1|1378.9|1380|1378.8|2
1629178500000|2021-08-17 05:35:00|1379.9|1378.7|1379.8|1378.6|1379.9|1378.7|1379.8|1378.6|1
1629178510000|2021-08-17 05:35:10|1379.7|1378.5|1379.7|1378.5|1379.9|1378.7|1379.7|1378.5|1
1629178520000|2021-08-17 05:35:20|1379.9|1378.7|1380.7|1379.5|1380.7|1379.5|1379.9|1378.7|37
1629178560000|2021-08-17 05:36:00|||||||||7
1629178570000|2021-08-17 05:36:10|||||||||4
1629178610000|2021-08-17 05:36:50|||||||||2
1629178640000|2021-08-17 05:37:20|||||||||2
1629178650000|2021-08-17 05:37:30|||||||||4
1629178660000|2021-08-17 05:37:40|||||||||2
1629178680000|2021-08-17 05:38:00|||||||||3
1629178720000|2021-08-17 05:38:40|||||||||1
1629178750000|2021-08-17 05:39:10|||||||||1
1629178760000|2021-08-17 05:39:20|||||||||2
1629178830000|2021-08-17 05:40:30|||||||||10
1629178860000|2021-08-17 05:41:00|||||||||3
1629178900000|2021-08-17 05:41:40|||||||||4
1629178910000|2021-08-17 05:41:50|1380.9|1379.7|1381|1379.8|1381|1379.8|1380.9|1379.7|48
1629178930000|2021-08-17 05:42:10|1380.9|1379.7|1381|1379.8|1381|1379.8|1380.9|1379.7|14
1629178940000|2021-08-17 05:42:20|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|0
1629178950000|2021-08-17 05:42:30|1381|1379.8|1381|1379.8|1381.1|1379.9|1381|1379.8|13
1629178980000|2021-08-17 05:43:00|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1381|1379.8|2
1629179030000|2021-08-17 05:43:50|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1
1629179050000|2021-08-17 05:44:10|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|2
1629179060000|2021-08-17 05:44:20|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|0
1629179090000|2021-08-17 05:44:50|||||||||1
1629179110000|2021-08-17 05:45:10|||||||||10
1629179140000|2021-08-17 05:45:40|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|1
1629179150000|2021-08-17 05:45:50|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|97
1629179160000|2021-08-17 05:46:00|||||||||24
1629179210000|2021-08-17 05:46:50|||||||||6
1629179220000|2021-08-17 05:47:00|1380.8|1379.6|1380.8|1379.6|1380.9|1379.7|1380.7|1379.5|11
1629179250000|2021-08-17 05:47:30|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|2
1629179310000|2021-08-17 05:48:30|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|8
1629179320000|2021-08-17 05:48:40|1380.9|1379.7|1380.8|1379.6|1380.9|1379.7|1380.7|1379.5|4
1629179330000|2021-08-17 05:48:50|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|1
1629179350000|2021-08-17 05:49:10|||||||||2
1629179360000|2021-08-17 05:49:20|||||||||1
1629179370000|2021-08-17 05:49:30|1380.9|1379.7|1380.8|1379.6|1380.9|1379.7|1380.8|1379.6|1
1629179400000|2021-08-17 05:50:00|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|2
1629179460000|2021-08-17 05:51:00|||||||||4
1629179490000|2021-08-17 05:51:30|1380.9|1379.7|1381|1379.8|1381|1379.8|1380.8|1379.6|42
1629179500000|2021-08-17 05:51:40|1381.1|1379.9|1380.9|1379.7|1381.1|1379.9|1380.9|1379.7|1
1629179510000|2021-08-17 05:51:50|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|1
1629179550000|2021-08-17 05:52:30|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|0
1629179570000|2021-08-17 05:52:50|||||||||1
1629179600000|2021-08-17 05:53:20|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|36
1629179610000|2021-08-17 05:53:30|||||||||2
1629179620000|2021-08-17 05:53:40|||||||||1
1629179640000|2021-08-17 05:54:00|1381|1379.8|1380.9|1379.7|1381|1379.8|1380.9|1379.7|10
1629179650000|2021-08-17 05:54:10|||||||||1
1629179700000|2021-08-17 05:55:00|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|10
1629179710000|2021-08-17 05:55:10|1380.8|1379.6|1380.9|1379.7|1380.9|1379.7|1380.8|1379.6|2
1629179720000|2021-08-17 05:55:20|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|0
1629179730000|2021-08-17 05:55:30|||||||||3
1629179760000|2021-08-17 05:56:00|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|3
1629179770000|2021-08-17 05:56:10|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|1
1629179780000|2021-08-17 05:56:20|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|2
1629179790000|2021-08-17 05:56:30|1380.9|1379.7|1380.8|1379.6|1380.9|1379.7|1380.8|1379.6|4
1629179820000|2021-08-17 05:57:00|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|6
1629179870000|2021-08-17 05:57:50|||||||||3
1629179920000|2021-08-17 05:58:40|||||||||2
1629179930000|2021-08-17 05:58:50|||||||||1
1629179940000|2021-08-17 05:59:00|||||||||8
1629179950000|2021-08-17 05:59:10|1380.8|1379.6|1380.9|1379.7|1380.9|1379.7|1380.8|1379.6|4
1629179960000|2021-08-17 05:59:20|||||||||1
1629179980000|2021-08-17 05:59:40|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|0
1629179990000|2021-08-17 05:59:50|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|1
1629180000000|2021-08-17 06:00:00|1380.7|1379.5|1380.9|1379.7|1381.1|1379.9|1380.7|1379.5|26
1629180010000|2021-08-17 06:00:10|||||||||2
1629180020000|2021-08-17 06:00:20|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|2
1629180030000|2021-08-17 06:00:30|1380.7|1379.5|1380.6|1379.4|1380.7|1379.5|1380.6|1379.4|10
1629180040000|2021-08-17 06:00:40|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.6|1379.4|0
1629180050000|2021-08-17 06:00:50|1380.6|1379.4|1380.7|1379.5|1380.7|1379.5|1380.6|1379.4|1
1629180060000|2021-08-17 06:01:00|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|8
1629180070000|2021-08-17 06:01:10|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.6|1379.4|0
1629180080000|2021-08-17 06:01:20|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|3
1629180100000|2021-08-17 06:01:40|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|4
1629180120000|2021-08-17 06:02:00|||||||||7
1629180130000|2021-08-17 06:02:10|1380.7|1379.5|1380.9|1379.7|1381|1379.8|1380.6|1379.4|21
1629180150000|2021-08-17 06:02:30|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|5
1629180160000|2021-08-17 06:02:40|1381.2|1380|1381.1|1379.9|1381.2|1380|1381.1|1379.9|1
1629180180000|2021-08-17 06:03:00|1381|1379.8|1380.9|1379.7|1381|1379.8|1380.9|1379.7|3
1629180190000|2021-08-17 06:03:10|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|106
1629180200000|2021-08-17 06:03:20|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|0
1629180210000|2021-08-17 06:03:30|1380.9|1379.7|1380.8|1379.6|1380.9|1379.7|1380.7|1379.5|4
1629180220000|2021-08-17 06:03:40|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|1
1629180270000|2021-08-17 06:04:30|1380.9|1379.7|1380.7|1379.5|1380.9|1379.7|1380.7|1379.5|1
1629180290000|2021-08-17 06:04:50|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|0
1629180300000|2021-08-17 06:05:00|1381|1379.8|1381.1|1379.9|1381.1|1379.9|1381|1379.8|27
1629180310000|2021-08-17 06:05:10|||||||||1
1629180320000|2021-08-17 06:05:20|||||||||3
1629180330000|2021-08-17 06:05:30|||||||||4
1629180360000|2021-08-17 06:06:00|1381|1379.8|1380.9|1379.7|1381.1|1379.9|1380.9|1379.7|6
1629180370000|2021-08-17 06:06:10|||||||||1
1629180390000|2021-08-17 06:06:30|||||||||2
1629180410000|2021-08-17 06:06:50|||||||||2
1629180420000|2021-08-17 06:07:00|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|11
1629180430000|2021-08-17 06:07:10|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|3
1629180450000|2021-08-17 06:07:30|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|0
1629180470000|2021-08-17 06:07:50|1380.6|1379.4|1380.7|1379.5|1380.7|1379.5|1380.6|1379.4|3
1629180490000|2021-08-17 06:08:10|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|2
1629180530000|2021-08-17 06:08:50|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|1380.4|1379.2|0
1629180570000|2021-08-17 06:09:30|||||||||6
1629180600000|2021-08-17 06:10:00|||||||||3
1629180650000|2021-08-17 06:10:50|||||||||7
1629180660000|2021-08-17 06:11:00|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.6|1379.4|5
1629180710000|2021-08-17 06:11:50|1380.6|1379.4|1380.6|1379.4|1380.7|1379.5|1380.6|1379.4|10
1629180720000|2021-08-17 06:12:00|1380.7|1379.5|1380.6|1379.4|1380.7|1379.5|1380.6|1379.4|5
1629180730000|2021-08-17 06:12:10|||||||||1
1629180750000|2021-08-17 06:12:30|||||||||1
1629180760000|2021-08-17 06:12:40|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|0
1629180770000|2021-08-17 06:12:50|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|0
1629180780000|2021-08-17 06:13:00|||||||||4
1629180790000|2021-08-17 06:13:10|1380.5|1379.3|1380.4|1379.2|1380.5|1379.3|1380.4|1379.2|3
1629180800000|2021-08-17 06:13:20|||||||||1
1629180840000|2021-08-17 06:14:00|||||||||5
1629180860000|2021-08-17 06:14:20|||||||||2
1629180870000|2021-08-17 06:14:30|||||||||3
1629180900000|2021-08-17 06:15:00|||||||||5
1629180910000|2021-08-17 06:15:10|||||||||2
1629180960000|2021-08-17 06:16:00|||||||||18
1629180970000|2021-08-17 06:16:10|||||||||3
1629180980000|2021-08-17 06:16:20|||||||||3
1629181000000|2021-08-17 06:16:40|1380.2|1379|1379.9|1378.7|1380.2|1379|1379.8|1378.6|39
1629181010000|2021-08-17 06:16:50|1379.8|1378.6|1379.7|1378.5|1380|1378.8|1379.7|1378.5|4
1629181020000|2021-08-17 06:17:00|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|29
1629181040000|2021-08-17 06:17:20|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|14
1629181070000|2021-08-17 06:17:50|1380|1378.8|1379.7|1378.5|1380.2|1379|1379.7|1378.5|4
1629181080000|2021-08-17 06:18:00|||||||||2
1629181110000|2021-08-17 06:18:30|||||||||70
1629181120000|2021-08-17 06:18:40|||||||||3
1629181140000|2021-08-17 06:19:00|||||||||44
1629181150000|2021-08-17 06:19:10|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|0
1629181160000|2021-08-17 06:19:20|1379.6|1378.4|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|0
1629181170000|2021-08-17 06:19:30|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|44
1629181190000|2021-08-17 06:19:50|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.5|1378.3|0
1629181200000|2021-08-17 06:20:00|1379.7|1378.5|1379.5|1378.3|1379.7|1378.5|1379.5|1378.3|1
1629181210000|2021-08-17 06:20:10|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|8
1629181220000|2021-08-17 06:20:20|||||||||40
1629181230000|2021-08-17 06:20:30|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|0
1629181250000|2021-08-17 06:20:50|1379.4|1378.2|1379.5|1378.3|1379.5|1378.3|1379.4|1378.2|11
1629181260000|2021-08-17 06:21:00|1379.4|1378.2|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|16
1629181270000|2021-08-17 06:21:10|1379.5|1378.3|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|8
1629181280000|2021-08-17 06:21:20|||||||||17
1629181300000|2021-08-17 06:21:40|||||||||7
1629181310000|2021-08-17 06:21:50|||||||||1
1629181320000|2021-08-17 06:22:00|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.5|1378.3|8
1629181330000|2021-08-17 06:22:10|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|6
1629181350000|2021-08-17 06:22:30|||||||||1
1629181360000|2021-08-17 06:22:40|1379.8|1378.6|1380|1378.8|1380|1378.8|1379.8|1378.6|31
1629181370000|2021-08-17 06:22:50|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|12
1629181380000|2021-08-17 06:23:00|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|7
1629181390000|2021-08-17 06:23:10|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380|1378.8|5
1629181400000|2021-08-17 06:23:20|1380.2|1379|1380.1|1378.9|1380.2|1379|1380.1|1378.9|17
1629181410000|2021-08-17 06:23:30|1380.2|1379|1380.1|1378.9|1380.2|1379|1380.1|1378.9|4
1629181420000|2021-08-17 06:23:40|1379.9|1378.7|1380.1|1378.9|1380.1|1378.9|1379.9|1378.7|0
1629181430000|2021-08-17 06:23:50|1380.2|1379|1380.1|1378.9|1380.2|1379|1380.1|1378.9|40
1629181460000|2021-08-17 06:24:20|||||||||2
1629181470000|2021-08-17 06:24:30|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|45
1629181490000|2021-08-17 06:24:50|||||||||40
1629181500000|2021-08-17 06:25:00|1380.1|1378.9|1380.1|1378.9|1380.2|1379|1380.1|1378.9|3
1629181520000|2021-08-17 06:25:20|1380|1378.8|1380.1|1378.9|1380.1|1378.9|1380|1378.8|5
1629181530000|2021-08-17 06:25:30|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1629181550000|2021-08-17 06:25:50|||||||||2
1629181560000|2021-08-17 06:26:00|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|10
1629181570000|2021-08-17 06:26:10|1379.9|1378.7|1379.9|1378.7|1380|1378.8|1379.9|1378.7|2
1629181580000|2021-08-17 06:26:20|1380|1378.8|1380.2|1379|1380.2|1379|1379.9|1378.7|3
1629181600000|2021-08-17 06:26:40|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|4
1629181610000|2021-08-17 06:26:50|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|0
1629181620000|2021-08-17 06:27:00|1380|1378.8|1379.7|1378.5|1380|1378.8|1379.7|1378.5|45
1629181640000|2021-08-17 06:27:20|||||||||1
1629181650000|2021-08-17 06:27:30|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|1
1629181670000|2021-08-17 06:27:50|1379.6|1378.4|1379.8|1378.6|1379.9|1378.7|1379.5|1378.3|1
1629181690000|2021-08-17 06:28:10|||||||||1
1629181710000|2021-08-17 06:28:30|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|33
1629181720000|2021-08-17 06:28:40|||||||||1
1629181730000|2021-08-17 06:28:50|||||||||1
1629181740000|2021-08-17 06:29:00|||||||||3
1629181750000|2021-08-17 06:29:10|||||||||2
1629181770000|2021-08-17 06:29:30|||||||||3
1629181780000|2021-08-17 06:29:40|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|1380.1|1378.9|40
1629181800000|2021-08-17 06:30:00|1380|1378.8|1380|1378.8|1380|1378.8|1380|1378.8|0
1629181810000|2021-08-17 06:30:10|1379.9|1378.7|1380|1378.8|1380|1378.8|1379.9|1378.7|2
1629181820000|2021-08-17 06:30:20|1380.3|1379.1|1380.3|1379.1|1380.3|1379.1|1380.2|1379|6
1629181830000|2021-08-17 06:30:30|1380.2|1379|1380.2|1379|1380.2|1379|1380.2|1379|39
1629181850000|2021-08-17 06:30:50|1380.3|1379.1|1380.7|1379.5|1380.7|1379.5|1380.3|1379.1|5
1629181860000|2021-08-17 06:31:00|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|0
1629181870000|2021-08-17 06:31:10|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1
1629181880000|2021-08-17 06:31:20|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|8
1629181900000|2021-08-17 06:31:40|||||||||1
1629181910000|2021-08-17 06:31:50|||||||||1
1629181920000|2021-08-17 06:32:00|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|0
1629181940000|2021-08-17 06:32:20|1380.8|1379.6|1380.9|1379.7|1380.9|1379.7|1380.8|1379.6|9
1629181950000|2021-08-17 06:32:30|||||||||1
1629181960000|2021-08-17 06:32:40|1380.8|1379.6|1380.7|1379.5|1380.8|1379.6|1380.7|1379.5|1
1629181970000|2021-08-17 06:32:50|1380.8|1379.6|1381.1|1379.9|1381.1|1379.9|1380.7|1379.5|5
1629181980000|2021-08-17 06:33:00|1381|1379.8|1381|1379.8|1381.1|1379.9|1381|1379.8|0
1629182000000|2021-08-17 06:33:20|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|17
1629182010000|2021-08-17 06:33:30|1381|1379.8|1381.2|1380|1381.2|1380|1381|1379.8|5
1629182040000|2021-08-17 06:34:00|||||||||12
1629182050000|2021-08-17 06:34:10|||||||||2
1629182060000|2021-08-17 06:34:20|||||||||2
1629182070000|2021-08-17 06:34:30|1381.1|1379.9|1381|1379.8|1381.2|1380|1381|1379.8|6
1629182080000|2021-08-17 06:34:40|1381.2|1380|1381.2|1380|1381.2|1380|1381.2|1380|4
1629182100000|2021-08-17 06:35:00|||||||||2
1629182120000|2021-08-17 06:35:20|||||||||1
1629182160000|2021-08-17 06:36:00|1381.1|1379.9|1381|1379.8|1381.1|1379.9|1381|1379.8|4
1629182170000|2021-08-17 06:36:10|||||||||1
1629182190000|2021-08-17 06:36:30|1380.9|1379.7|1380.7|1379.5|1380.9|1379.7|1380.7|1379.5|0
1629182200000|2021-08-17 06:36:40|1380.6|1379.4|1380.5|1379.3|1380.6|1379.4|1380.5|1379.3|0
1629182210000|2021-08-17 06:36:50|1380.6|1379.4|1381|1379.8|1381|1379.8|1380.6|1379.4|4
1629182220000|2021-08-17 06:37:00|1380.9|1379.7|1381|1379.8|1381|1379.8|1380.9|1379.7|13
1629182240000|2021-08-17 06:37:20|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1380.9|1379.7|1
1629182270000|2021-08-17 06:37:50|1381|1379.8|1381.2|1380|1381.2|1380|1381|1379.8|8
1629182280000|2021-08-17 06:38:00|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|1381.1|1379.9|28
1629182290000|2021-08-17 06:38:10|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|0
1629182340000|2021-08-17 06:39:00|1380.9|1379.7|1380.9|1379.7|1381|1379.8|1380.8|1379.6|8
1629182350000|2021-08-17 06:39:10|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1380.8|1379.6|1
1629182360000|2021-08-17 06:39:20|1380.7|1379.5|1380.5|1379.3|1380.7|1379.5|1380.5|1379.3|3
1629182370000|2021-08-17 06:39:30|1380.7|1379.5|1380.8|1379.6|1380.8|1379.6|1380.7|1379.5|5
1629182400000|2021-08-17 06:40:00|||||||||5
1629182410000|2021-08-17 06:40:10|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1380.7|1379.5|1
1629182450000|2021-08-17 06:40:50|||||||||1
1629182460000|2021-08-17 06:41:00|||||||||6
1629182470000|2021-08-17 06:41:10|||||||||6
1629182480000|2021-08-17 06:41:20|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|8
1629182500000|2021-08-17 06:41:40|1380.5|1379.3|1380.4|1379.2|1380.5|1379.3|1380.4|1379.2|3
1629182510000|2021-08-17 06:41:50|||||||||8
1629182520000|2021-08-17 06:42:00|1380.3|1379.1|1380.2|1379|1380.3|1379.1|1380.2|1379|0
1629182530000|2021-08-17 06:42:10|1380.1|1378.9|1380.2|1379|1380.2|1379|1380.1|1378.9|1
1629182540000|2021-08-17 06:42:20|1380.3|1379.1|1380.2|1379|1380.3|1379.1|1380.2|1379|2
1629182560000|2021-08-17 06:42:40|1380|1378.8|1380|1378.8|1380|1378.8|1380|1378.8|4
1629182580000|2021-08-17 06:43:00|||||||||8
1629182620000|2021-08-17 06:43:40|1380.2|1379|1380.1|1378.9|1380.2|1379|1380.1|1378.9|24
1629182630000|2021-08-17 06:43:50|1380.2|1379|1380.6|1379.4|1380.6|1379.4|1380.2|1379|18
1629182640000|2021-08-17 06:44:00|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|1380.5|1379.3|0
1629182700000|2021-08-17 06:45:00|1380.6|1379.4|1380.5|1379.3|1380.6|1379.4|1380.5|1379.3|14
1629182720000|2021-08-17 06:45:20|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|1380.6|1379.4|3
1629182740000|2021-08-17 06:45:40|||||||||10
1629182750000|2021-08-17 06:45:50|1380.7|1379.5|1381|1379.8|1381|1379.8|1380.6|1379.4|6
1629182770000|2021-08-17 06:46:10|1381.2|1380|1381.2|1380|1381.2|1380|1381.2|1380|11
1629182800000|2021-08-17 06:46:40|||||||||1
1629182820000|2021-08-17 06:47:00|1381.5|1380.3|1381.7|1380.5|1381.7|1380.5|1381.5|1380.3|40
1629182840000|2021-08-17 06:47:20|||||||||2
1629182850000|2021-08-17 06:47:30|1381.6|1380.4|1381.7|1380.5|1381.7|1380.5|1381.6|1380.4|2
1629182860000|2021-08-17 06:47:40|||||||||8
1629182870000|2021-08-17 06:47:50|1381.6|1380.4|1381.6|1380.4|1381.7|1380.5|1381.5|1380.3|17
1629182890000|2021-08-17 06:48:10|1381.7|1380.5|1381.9|1380.7|1382|1380.8|1381.7|1380.5|43
1629182900000|2021-08-17 06:48:20|1381.8|1380.6|1381.9|1380.7|1381.9|1380.7|1381.8|1380.6|5
1629182910000|2021-08-17 06:48:30|1381.8|1380.6|1381.7|1380.5|1381.8|1380.6|1381.7|1380.5|0
1629182920000|2021-08-17 06:48:40|1381.6|1380.4|1381.6|1380.4|1381.7|1380.5|1381.6|1380.4|31
1629182930000|2021-08-17 06:48:50|1381.5|1380.3|1381.6|1380.4|1381.6|1380.4|1381.5|1380.3|1
1629182940000|2021-08-17 06:49:00|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|1
1629182950000|2021-08-17 06:49:10|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|6
1629182960000|2021-08-17 06:49:20|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|1381.5|1380.3|1
1629182970000|2021-08-17 06:49:30|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|1381.4|1380.2|3
1629182980000|2021-08-17 06:49:40|1381.2|1380|1381.2|1380|1381.2|1380|1381.1|1379.9|9
1629182990000|2021-08-17 06:49:50|1381.1|1379.9|1381.1|1379.9|1381.2|1380|1381.1|1379.9|3
1629183000000|2021-08-17 06:50:00|1381.2|1380|1381.2|1380|1381.4|1380.2|1381.1|1379.9|4
1629183010000|2021-08-17 06:50:10|1381.1|1379.9|1381.4|1380.2|1381.4|1380.2|1381.1|1379.9|4
1629183040000|2021-08-17 06:50:40|1381.3|1380.1|1381.2|1380|1381.3|1380.1|1381.2|1380|0
1629183050000|2021-08-17 06:50:50|1381|1379.8|1381|1379.8|1381|1379.8|1381|1379.8|4
1629183070000|2021-08-17 06:51:10|||||||||1
1629183080000|2021-08-17 06:51:20|||||||||7
1629183090000|2021-08-17 06:51:30|1380.9|1379.7|1380.7|1379.5|1380.9|1379.7|1380.7|1379.5|46
1629183100000|2021-08-17 06:51:40|1380.6|1379.4|1380.4|1379.2|1380.7|1379.5|1380.2|1379|7
1629183140000|2021-08-17 06:52:20|1380.3|1379.1|1380.2|1379|1380.3|1379.1|1380.2|1379|0
1629183150000|2021-08-17 06:52:30|||||||||6
1629183160000|2021-08-17 06:52:40|1380|1378.8|1379.4|1378.2|1380|1378.8|1379.4|1378.2|3
1629183170000|2021-08-17 06:52:50|1379.5|1378.3|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|0
1629183180000|2021-08-17 06:53:00|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|2
1629183190000|2021-08-17 06:53:10|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|1379.9|1378.7|0
1629183200000|2021-08-17 06:53:20|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1
1629183220000|2021-08-17 06:53:40|1379.6|1378.4|1379.6|1378.4|1379.7|1378.5|1379.6|1378.4|0
1629183230000|2021-08-17 06:53:50|1379.7|1378.5|1379.5|1378.3|1379.7|1378.5|1379.5|1378.3|0
1629183240000|2021-08-17 06:54:00|1379.6|1378.4|1379.6|1378.4|1379.7|1378.5|1379.5|1378.3|5
1629183250000|2021-08-17 06:54:10|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|22
1629183270000|2021-08-17 06:54:30|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|0
1629183280000|2021-08-17 06:54:40|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|0
1629183290000|2021-08-17 06:54:50|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|0
1629183300000|2021-08-17 06:55:00|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|11
1629183310000|2021-08-17 06:55:10|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|2
1629183320000|2021-08-17 06:55:20|1379.5|1378.3|1379.6|1378.4|1379.6|1378.4|1379.4|1378.2|2
1629183330000|2021-08-17 06:55:30|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|0
1629183340000|2021-08-17 06:55:40|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|0
1629183350000|2021-08-17 06:55:50|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1
1629183360000|2021-08-17 06:56:00|1379.9|1378.7|1379.7|1378.5|1379.9|1378.7|1379.7|1378.5|2
1629183400000|2021-08-17 06:56:40|1379.6|1378.4|1379.5|1378.3|1379.6|1378.4|1379.5|1378.3|0
1629183410000|2021-08-17 06:56:50|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|2
1629183440000|2021-08-17 06:57:20|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|2
1629183460000|2021-08-17 06:57:40|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|0
1629183480000|2021-08-17 06:58:00|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.2|1378|9
1629183490000|2021-08-17 06:58:10|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|1
1629183520000|2021-08-17 06:58:40|1379.5|1378.3|1379.3|1378.1|1379.5|1378.3|1379.3|1378.1|1
1629183530000|2021-08-17 06:58:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1629183540000|2021-08-17 06:59:00|1379.3|1378.1|1379.5|1378.3|1379.5|1378.3|1379.3|1378.1|16
1629183550000|2021-08-17 06:59:10|||||||||7
1629183580000|2021-08-17 06:59:40|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|1379.7|1378.5|7
1629183590000|2021-08-17 06:59:50|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.5|1378.3|0
1629183600000|2021-08-17 07:00:00|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|3
1629183610000|2021-08-17 07:00:10|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|0
1629183620000|2021-08-17 07:00:20|1379.7|1378.5|1379.5|1378.3|1379.7|1378.5|1379.5|1378.3|0
1629183630000|2021-08-17 07:00:30|||||||||1
1629183640000|2021-08-17 07:00:40|1379.6|1378.4|1379.7|1378.5|1379.7|1378.5|1379.6|1378.4|2
1629183660000|2021-08-17 07:01:00|1379.5|1378.3|1379.2|1378|1379.5|1378.3|1379.2|1378|14
1629183670000|2021-08-17 07:01:10|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|47
1629183680000|2021-08-17 07:01:20|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|0
1629183710000|2021-08-17 07:01:50|||||||||1
1629183720000|2021-08-17 07:02:00|1379.4|1378.2|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|7
1629183760000|2021-08-17 07:02:40|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|1379.5|1378.3|3
1629183770000|2021-08-17 07:02:50|1379.4|1378.2|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|4
1629183780000|2021-08-17 07:03:00|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|1379.3|1378.1|0
1629183810000|2021-08-17 07:03:30|1379.4|1378.2|1379.3|1378.1|1379.4|1378.2|1379.2|1378|9
1629183820000|2021-08-17 07:03:40|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|1379.4|1378.2|16
1629183830000|2021-08-17 07:03:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1629183840000|2021-08-17 07:04:00|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1379.2|1378|4
1629183850000|2021-08-17 07:04:10|||||||||3
1629183870000|2021-08-17 07:04:30|||||||||1
1629183890000|2021-08-17 07:04:50|||||||||3
1629183900000|2021-08-17 07:05:00|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1379.2|1378|1
1629183930000|2021-08-17 07:05:30|||||||||24
1629183940000|2021-08-17 07:05:40|||||||||14
1629183950000|2021-08-17 07:05:50|||||||||4
1629183960000|2021-08-17 07:06:00|||||||||6
1629183970000|2021-08-17 07:06:10|||||||||10
1629183980000|2021-08-17 07:06:20|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|9
1629184000000|2021-08-17 07:06:40|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|0
1629184020000|2021-08-17 07:07:00|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|3
1629184030000|2021-08-17 07:07:10|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|3
1629184050000|2021-08-17 07:07:30|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|12
1629184060000|2021-08-17 07:07:40|1379.3|1378.1|1379.2|1378|1379.3|1378.1|1379.2|1378|0
1629184070000|2021-08-17 07:07:50|||||||||33
1629184080000|2021-08-17 07:08:00|||||||||3
1629184110000|2021-08-17 07:08:30|||||||||20
1629184120000|2021-08-17 07:08:40|1379.1|1377.9|1379.1|1377.9|1379.2|1378|1379.1|1377.9|22
1629184130000|2021-08-17 07:08:50|1379|1377.8|1378.7|1377.5|1379|1377.8|1378.7|1377.5|2
1629184140000|2021-08-17 07:09:00|||||||||5
1629184150000|2021-08-17 07:09:10|||||||||5
1629184160000|2021-08-17 07:09:20|1378.5|1377.3|1378.5|1377.3|1378.7|1377.5|1378.5|1377.3|22
1629184170000|2021-08-17 07:09:30|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378.2|1377|1
1629184180000|2021-08-17 07:09:40|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|0
1629184190000|2021-08-17 07:09:50|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|2
1629184200000|2021-08-17 07:10:00|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|3
1629184210000|2021-08-17 07:10:10|||||||||1
1629184220000|2021-08-17 07:10:20|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|1
1629184230000|2021-08-17 07:10:30|1377.9|1376.7|1377.9|1376.7|1378|1376.8|1377.7|1376.5|1
1629184240000|2021-08-17 07:10:40|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|7
1629184250000|2021-08-17 07:10:50|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|3
1629184260000|2021-08-17 07:11:00|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1629184270000|2021-08-17 07:11:10|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.7|1376.5|4
1629184280000|2021-08-17 07:11:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1629184290000|2021-08-17 07:11:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1629184300000|2021-08-17 07:11:40|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.7|1376.5|0
1629184310000|2021-08-17 07:11:50|||||||||2
1629184320000|2021-08-17 07:12:00|1377.7|1376.5|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|0
1629184330000|2021-08-17 07:12:10|||||||||6
1629184350000|2021-08-17 07:12:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|8
1629184360000|2021-08-17 07:12:40|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1
1629184380000|2021-08-17 07:13:00|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|2
1629184390000|2021-08-17 07:13:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1629184400000|2021-08-17 07:13:20|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|0
1629184410000|2021-08-17 07:13:30|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|3
1629184420000|2021-08-17 07:13:40|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|7
1629184430000|2021-08-17 07:13:50|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|10
1629184440000|2021-08-17 07:14:00|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378|1376.8|7
1629184450000|2021-08-17 07:14:10|1378.2|1377|1378.1|1376.9|1378.2|1377|1378|1376.8|1
1629184470000|2021-08-17 07:14:30|1378|1376.8|1377.7|1376.5|1378|1376.8|1377.7|1376.5|8
1629184480000|2021-08-17 07:14:40|||||||||6
1629184490000|2021-08-17 07:14:50|||||||||3
1629184500000|2021-08-17 07:15:00|||||||||4
1629184510000|2021-08-17 07:15:10|||||||||12
1629184520000|2021-08-17 07:15:20|||||||||12
1629184550000|2021-08-17 07:15:50|||||||||2
1629184560000|2021-08-17 07:16:00|||||||||1
1629184580000|2021-08-17 07:16:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|2
1629184590000|2021-08-17 07:16:30|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1629184610000|2021-08-17 07:16:50|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.1|1376.9|17
1629184620000|2021-08-17 07:17:00|1378.1|1376.9|1378.2|1377|1378.2|1377|1378|1376.8|12
1629184680000|2021-08-17 07:18:00|1378.5|1377.3|1378.7|1377.5|1378.7|1377.5|1378.5|1377.3|17
1629184700000|2021-08-17 07:18:20|1378.9|1377.7|1378.7|1377.5|1378.9|1377.7|1378.5|1377.3|15
1629184710000|2021-08-17 07:18:30|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.5|1377.3|4
1629184740000|2021-08-17 07:19:00|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|0
1629184780000|2021-08-17 07:19:40|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|2
1629184800000|2021-08-17 07:20:00|1378.3|1377.1|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|0
1629184810000|2021-08-17 07:20:10|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|4
1629184840000|2021-08-17 07:20:40|||||||||1
1629184860000|2021-08-17 07:21:00|||||||||1
1629184920000|2021-08-17 07:22:00|||||||||1
1629184930000|2021-08-17 07:22:10|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|8
1629184950000|2021-08-17 07:22:30|||||||||1
1629184970000|2021-08-17 07:22:50|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|1
1629184980000|2021-08-17 07:23:00|1378.3|1377.1|1378.2|1377|1378.5|1377.3|1378.2|1377|1
1629185000000|2021-08-17 07:23:20|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|0
1629185010000|2021-08-17 07:23:30|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1629185040000|2021-08-17 07:24:00|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1
1629185070000|2021-08-17 07:24:30|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|2
1629185100000|2021-08-17 07:25:00|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|0
1629185110000|2021-08-17 07:25:10|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|0
1629185120000|2021-08-17 07:25:20|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|1
1629185130000|2021-08-17 07:25:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1629185140000|2021-08-17 07:25:40|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|1
1629185150000|2021-08-17 07:25:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|2
1629185170000|2021-08-17 07:26:10|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1629185180000|2021-08-17 07:26:20|1377.8|1376.6|1378|1376.8|1378.1|1376.9|1377.8|1376.6|1
1629185190000|2021-08-17 07:26:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1
1629185200000|2021-08-17 07:26:40|1377.9|1376.7|1378.2|1377|1378.4|1377.2|1377.9|1376.7|0
1629185220000|2021-08-17 07:27:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|9
1629185230000|2021-08-17 07:27:10|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1629185240000|2021-08-17 07:27:20|1378|1376.8|1378|1376.8|1378.1|1376.9|1378|1376.8|2
1629185260000|2021-08-17 07:27:40|1377.9|1376.7|1377.7|1376.5|1378.3|1377.1|1377.7|1376.5|3
1629185290000|2021-08-17 07:28:10|||||||||2
1629185320000|2021-08-17 07:28:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|13
1629185330000|2021-08-17 07:28:50|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1
1629185340000|2021-08-17 07:29:00|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|1
1629185350000|2021-08-17 07:29:10|1378.6|1377.4|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|0
1629185360000|2021-08-17 07:29:20|1378.7|1377.5|1378.7|1377.5|1378.9|1377.7|1378.6|1377.4|2
1629185370000|2021-08-17 07:29:30|1378.8|1377.6|1379|1377.8|1379|1377.8|1378.7|1377.5|12
1629185380000|2021-08-17 07:29:40|1379.2|1378|1378.7|1377.5|1379.2|1378|1378.7|1377.5|4
1629185400000|2021-08-17 07:30:00|1378.6|1377.4|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|2
1629185410000|2021-08-17 07:30:10|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|2
1629185420000|2021-08-17 07:30:20|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.7|1377.5|3
1629185440000|2021-08-17 07:30:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|2
1629185450000|2021-08-17 07:30:50|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|3
1629185460000|2021-08-17 07:31:00|1378.9|1377.7|1378.8|1377.6|1378.9|1377.7|1378.8|1377.6|1
1629185470000|2021-08-17 07:31:10|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1629185480000|2021-08-17 07:31:20|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|15
1629185490000|2021-08-17 07:31:30|||||||||1
1629185500000|2021-08-17 07:31:40|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|5
1629185520000|2021-08-17 07:32:00|1378.7|1377.5|1378.8|1377.6|1378.9|1377.7|1378.7|1377.5|6
1629185530000|2021-08-17 07:32:10|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|0
1629185540000|2021-08-17 07:32:20|1378.5|1377.3|1378.3|1377.1|1378.5|1377.3|1378.3|1377.1|2
1629185550000|2021-08-17 07:32:30|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1629185570000|2021-08-17 07:32:50|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|1
1629185590000|2021-08-17 07:33:10|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1629185610000|2021-08-17 07:33:30|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|1
1629185630000|2021-08-17 07:33:50|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|6
1629185640000|2021-08-17 07:34:00|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|3
1629185650000|2021-08-17 07:34:10|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|4
1629185660000|2021-08-17 07:34:20|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|0
1629185670000|2021-08-17 07:34:30|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|1
1629185690000|2021-08-17 07:34:50|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|1
1629185700000|2021-08-17 07:35:00|1378.3|1377.1|1378.1|1376.9|1378.4|1377.2|1378.1|1376.9|1
1629185730000|2021-08-17 07:35:30|1378|1376.8|1378.1|1376.9|1378.2|1377|1378|1376.8|2
1629185760000|2021-08-17 07:36:00|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|1
1629185800000|2021-08-17 07:36:40|||||||||2
1629185810000|2021-08-17 07:36:50|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|8
1629185820000|2021-08-17 07:37:00|||||||||1
1629185830000|2021-08-17 07:37:10|||||||||1
1629185870000|2021-08-17 07:37:50|||||||||1
1629185920000|2021-08-17 07:38:40|||||||||1
1629185940000|2021-08-17 07:39:00|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|0
1629185970000|2021-08-17 07:39:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1
1629186000000|2021-08-17 07:40:00|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|0
1629186070000|2021-08-17 07:41:10|1378.8|1377.6|1378.9|1377.7|1379|1377.8|1378.8|1377.6|13
1629186080000|2021-08-17 07:41:20|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|0
1629186110000|2021-08-17 07:41:50|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|1
1629186120000|2021-08-17 07:42:00|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|0
1629186140000|2021-08-17 07:42:20|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1629186150000|2021-08-17 07:42:30|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1629186160000|2021-08-17 07:42:40|1378.5|1377.3|1378.6|1377.4|1378.7|1377.5|1378.5|1377.3|0
1629186170000|2021-08-17 07:42:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1
1629186180000|2021-08-17 07:43:00|||||||||1
1629186190000|2021-08-17 07:43:10|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|2
1629186200000|2021-08-17 07:43:20|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|0
1629186230000|2021-08-17 07:43:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1
1629186240000|2021-08-17 07:44:00|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1629186250000|2021-08-17 07:44:10|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|3
1629186300000|2021-08-17 07:45:00|||||||||1
1629186310000|2021-08-17 07:45:10|1378.4|1377.2|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|2
1629186330000|2021-08-17 07:45:30|1378.2|1377|1378|1376.8|1378.2|1377|1378|1376.8|0
1629186340000|2021-08-17 07:45:40|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|1
1629186350000|2021-08-17 07:45:50|1378|1376.8|1378.2|1377|1378.2|1377|1378|1376.8|1
1629186380000|2021-08-17 07:46:20|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|0
1629186390000|2021-08-17 07:46:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1
1629186420000|2021-08-17 07:47:00|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|1
1629186470000|2021-08-17 07:47:50|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|0
1629186510000|2021-08-17 07:48:30|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1629186540000|2021-08-17 07:49:00|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|2
1629186580000|2021-08-17 07:49:40|1378.3|1377.1|1378.2|1377|1378.3|1377.1|1378.2|1377|0
1629186600000|2021-08-17 07:50:00|||||||||1
1629186630000|2021-08-17 07:50:30|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|1378.3|1377.1|13
1629186650000|2021-08-17 07:50:50|||||||||1
1629186760000|2021-08-17 07:52:40|1378.2|1377|1378.2|1377|1378.2|1377|1378.1|1376.9|2
1629186770000|2021-08-17 07:52:50|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1629186780000|2021-08-17 07:53:00|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1629186790000|2021-08-17 07:53:10|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1629186810000|2021-08-17 07:53:30|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1629186820000|2021-08-17 07:53:40|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|0
1629186840000|2021-08-17 07:54:00|||||||||1
1629186870000|2021-08-17 07:54:30|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|2
1629186880000|2021-08-17 07:54:40|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1629186890000|2021-08-17 07:54:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|1
1629186920000|2021-08-17 07:55:20|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|0
1629186950000|2021-08-17 07:55:50|1378.1|1376.9|1378.1|1376.9|1378.2|1377|1378.1|1376.9|11
1629186960000|2021-08-17 07:56:00|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|22
1629186970000|2021-08-17 07:56:10|||||||||1
1629186980000|2021-08-17 07:56:20|1378.2|1377|1378.1|1376.9|1378.2|1377|1378|1376.8|1
1629187000000|2021-08-17 07:56:40|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1629187010000|2021-08-17 07:56:50|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1629187030000|2021-08-17 07:57:10|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|1
1629187040000|2021-08-17 07:57:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1629187050000|2021-08-17 07:57:30|||||||||1
1629187080000|2021-08-17 07:58:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1629187100000|2021-08-17 07:58:20|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|2
1629187110000|2021-08-17 07:58:30|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|9
1629187120000|2021-08-17 07:58:40|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|0
1629187140000|2021-08-17 07:59:00|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|3
1629187160000|2021-08-17 07:59:20|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|0
1629187170000|2021-08-17 07:59:30|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|0
1629187190000|2021-08-17 07:59:50|1378.3|1377.1|1378.1|1376.9|1378.3|1377.1|1378|1376.8|4
1629187200000|2021-08-17 08:00:00|1378|1376.8|1378.2|1377|1378.4|1377.2|1378|1376.8|3
1629187210000|2021-08-17 08:00:10|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|0
1629187220000|2021-08-17 08:00:20|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1629187230000|2021-08-17 08:00:30|1378.3|1377.1|1378.4|1377.2|1378.6|1377.4|1378.3|1377.1|0
1629187240000|2021-08-17 08:00:40|1378.3|1377.1|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|0
1629187250000|2021-08-17 08:00:50|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378.2|1377|0
1629187260000|2021-08-17 08:01:00|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.3|1377.1|3
1629187280000|2021-08-17 08:01:20|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|1
1629187310000|2021-08-17 08:01:50|1378.3|1377.1|1378.5|1377.3|1378.5|1377.3|1378.2|1377|2
1629187320000|2021-08-17 08:02:00|1378.7|1377.5|1378.5|1377.3|1378.7|1377.5|1378.5|1377.3|0
1629187330000|2021-08-17 08:02:10|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|0
1629187340000|2021-08-17 08:02:20|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|1
1629187350000|2021-08-17 08:02:30|1378.8|1377.6|1378.6|1377.4|1378.8|1377.6|1378.6|1377.4|0
1629187360000|2021-08-17 08:02:40|1378.8|1377.6|1378.8|1377.6|1378.9|1377.7|1378.8|1377.6|1
1629187370000|2021-08-17 08:02:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1629187380000|2021-08-17 08:03:00|1378.8|1377.6|1379|1377.8|1379|1377.8|1378.8|1377.6|1
1629187390000|2021-08-17 08:03:10|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|3
1629187430000|2021-08-17 08:03:50|1379|1377.8|1379|1377.8|1379.1|1377.9|1379|1377.8|2
1629187460000|2021-08-17 08:04:20|||||||||1
1629187510000|2021-08-17 08:05:10|||||||||1
1629187530000|2021-08-17 08:05:30|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1
1629187540000|2021-08-17 08:05:40|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|0
1629187550000|2021-08-17 08:05:50|1378.9|1377.7|1378.6|1377.4|1378.9|1377.7|1378.5|1377.3|5
1629187560000|2021-08-17 08:06:00|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|1
1629187570000|2021-08-17 08:06:10|1378.5|1377.3|1378.7|1377.5|1378.7|1377.5|1378.5|1377.3|0
1629187580000|2021-08-17 08:06:20|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|0
1629187590000|2021-08-17 08:06:30|1378.9|1377.7|1378.6|1377.4|1378.9|1377.7|1378.6|1377.4|0
1629187610000|2021-08-17 08:06:50|1378.5|1377.3|1378.2|1377|1378.5|1377.3|1378.2|1377|1
1629187620000|2021-08-17 08:07:00|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|1
1629187640000|2021-08-17 08:07:20|1378.1|1376.9|1378.2|1377|1378.2|1377|1378.1|1376.9|0
1629187650000|2021-08-17 08:07:30|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1629187670000|2021-08-17 08:07:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1629187680000|2021-08-17 08:08:00|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1378|1376.8|1
1629187690000|2021-08-17 08:08:10|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|0
1629187710000|2021-08-17 08:08:30|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1629187740000|2021-08-17 08:09:00|||||||||1
1629187750000|2021-08-17 08:09:10|1378.3|1377.1|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|1
1629187760000|2021-08-17 08:09:20|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|0
1629187790000|2021-08-17 08:09:50|1378.3|1377.1|1378.3|1377.1|1378.4|1377.2|1378.3|1377.1|1
1629187800000|2021-08-17 08:10:00|1378.4|1377.2|1378.5|1377.3|1378.5|1377.3|1378.4|1377.2|0
1629187830000|2021-08-17 08:10:30|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|3
1629187840000|2021-08-17 08:10:40|1378.5|1377.3|1378.5|1377.3|1378.6|1377.4|1378.5|1377.3|0
1629187860000|2021-08-17 08:11:00|1378.6|1377.4|1378.6|1377.4|1378.7|1377.5|1378.5|1377.3|3
1629187890000|2021-08-17 08:11:30|||||||||1
1629187900000|2021-08-17 08:11:40|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1629187920000|2021-08-17 08:12:00|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|2
1629187980000|2021-08-17 08:13:00|1379|1377.8|1379|1377.8|1379.1|1377.9|1379|1377.8|10
1629187990000|2021-08-17 08:13:10|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1
1629188030000|2021-08-17 08:13:50|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|57
1629188040000|2021-08-17 08:14:00|||||||||3
1629188110000|2021-08-17 08:15:10|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|2
1629188130000|2021-08-17 08:15:30|1378.7|1377.5|1378.4|1377.2|1378.7|1377.5|1378.4|1377.2|7
1629188150000|2021-08-17 08:15:50|1378.3|1377.1|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|2
1629188190000|2021-08-17 08:16:30|1378.3|1377.1|1378.4|1377.2|1378.5|1377.3|1378.3|1377.1|1
1629188200000|2021-08-17 08:16:40|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|0
1629188220000|2021-08-17 08:17:00|1378.6|1377.4|1378.9|1377.7|1378.9|1377.7|1378.6|1377.4|4
1629188230000|2021-08-17 08:17:10|||||||||1
1629188240000|2021-08-17 08:17:20|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|0
1629188270000|2021-08-17 08:17:50|1378.7|1377.5|1378.8|1377.6|1378.9|1377.7|1378.7|1377.5|0
1629188280000|2021-08-17 08:18:00|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1629188310000|2021-08-17 08:18:30|1378.7|1377.5|1378.7|1377.5|1378.9|1377.7|1378.7|1377.5|1
1629188320000|2021-08-17 08:18:40|1378.6|1377.4|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|0
1629188340000|2021-08-17 08:19:00|1378.7|1377.5|1378.8|1377.6|1378.8|1377.6|1378.6|1377.4|0
1629188350000|2021-08-17 08:19:10|1378.9|1377.7|1378.5|1377.3|1378.9|1377.7|1378.5|1377.3|0
1629188360000|2021-08-17 08:19:20|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1629188390000|2021-08-17 08:19:50|1378.5|1377.3|1378.7|1377.5|1378.7|1377.5|1378.5|1377.3|1
1629188400000|2021-08-17 08:20:00|1378.4|1377.2|1378.2|1377|1378.4|1377.2|1378|1376.8|6
1629188410000|2021-08-17 08:20:10|||||||||10
1629188420000|2021-08-17 08:20:20|1378|1376.8|1378.1|1376.9|1378.2|1377|1378|1376.8|1
1629188430000|2021-08-17 08:20:30|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|0
1629188440000|2021-08-17 08:20:40|1378.3|1377.1|1378.2|1377|1378.4|1377.2|1378.2|1377|0
1629188450000|2021-08-17 08:20:50|1378.1|1376.9|1378.1|1376.9|1378.2|1377|1378.1|1376.9|0
1629188460000|2021-08-17 08:21:00|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1629188470000|2021-08-17 08:21:10|1378.2|1377|1378.2|1377|1378.2|1377|1378.2|1377|2
1629188510000|2021-08-17 08:21:50|1378.6|1377.4|1378.2|1377|1378.6|1377.4|1378.2|1377|4
1629188520000|2021-08-17 08:22:00|1378.5|1377.3|1378.4|1377.2|1378.5|1377.3|1378.4|1377.2|0
1629188600000|2021-08-17 08:23:20|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|1
1629188630000|2021-08-17 08:23:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1629188650000|2021-08-17 08:24:10|1378.8|1377.6|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|1
1629188660000|2021-08-17 08:24:20|1378.6|1377.4|1378.5|1377.3|1378.7|1377.5|1378.5|1377.3|3
1629188680000|2021-08-17 08:24:40|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1629188700000|2021-08-17 08:25:00|1378.9|1377.7|1379.1|1377.9|1379.2|1378|1378.9|1377.7|5
1629188720000|2021-08-17 08:25:20|1379.2|1378|1379.2|1378|1379.2|1378|1379.2|1378|0
1629188740000|2021-08-17 08:25:40|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|0
1629188750000|2021-08-17 08:25:50|1378.8|1377.6|1379|1377.8|1379|1377.8|1378.8|1377.6|1
1629188760000|2021-08-17 08:26:00|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|0
1629188790000|2021-08-17 08:26:30|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.8|1377.6|1
1629188830000|2021-08-17 08:27:10|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|0
1629188840000|2021-08-17 08:27:20|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|6
1629188850000|2021-08-17 08:27:30|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|1
1629188870000|2021-08-17 08:27:50|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|3
1629188880000|2021-08-17 08:28:00|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|1
1629188900000|2021-08-17 08:28:20|||||||||1
1629188930000|2021-08-17 08:28:50|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|0
1629188940000|2021-08-17 08:29:00|1378.9|1377.7|1378.8|1377.6|1379.2|1378|1378.8|1377.6|5
1629188950000|2021-08-17 08:29:10|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1629188960000|2021-08-17 08:29:20|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1379|1377.8|0
1629188970000|2021-08-17 08:29:30|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|0
1629188980000|2021-08-17 08:29:40|1379|1377.8|1379|1377.8|1379|1377.8|1379|1377.8|1
1629188990000|2021-08-17 08:29:50|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1
1629189050000|2021-08-17 08:30:50|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|2
1629189060000|2021-08-17 08:31:00|1379.2|1378|1379.2|1378|1379.2|1378|1379.1|1377.9|12
1629189080000|2021-08-17 08:31:20|||||||||5
1629189090000|2021-08-17 08:31:30|1379|1377.8|1378.9|1377.7|1379|1377.8|1378.9|1377.7|0
1629189110000|2021-08-17 08:31:50|1379|1377.8|1378.9|1377.7|1379.1|1377.9|1378.9|1377.7|16
1629189160000|2021-08-17 08:32:40|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|0
1629189170000|2021-08-17 08:32:50|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|0
1629189200000|2021-08-17 08:33:20|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1379|1377.8|2
1629189210000|2021-08-17 08:33:30|1379.1|1377.9|1379|1377.8|1379.1|1377.9|1379|1377.8|0
1629189230000|2021-08-17 08:33:50|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|0
1629189290000|2021-08-17 08:34:50|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|7
1629189300000|2021-08-17 08:35:00|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|8
1629189310000|2021-08-17 08:35:10|1378.8|1377.6|1378.9|1377.7|1378.9|1377.7|1378.8|1377.6|0
1629189320000|2021-08-17 08:35:20|1378.8|1377.6|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|3
1629189330000|2021-08-17 08:35:30|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|4
1629189360000|2021-08-17 08:36:00|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|1
1629189410000|2021-08-17 08:36:50|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|1378.7|1377.5|0
1629189420000|2021-08-17 08:37:00|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|3
1629189430000|2021-08-17 08:37:10|1378.8|1377.6|1378.7|1377.5|1378.8|1377.6|1378.7|1377.5|0
1629189460000|2021-08-17 08:37:40|||||||||2
1629189470000|2021-08-17 08:37:50|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.6|1377.4|2
1629189480000|2021-08-17 08:38:00|1378.6|1377.4|1377.9|1376.7|1378.6|1377.4|1377.9|1376.7|33
1629189490000|2021-08-17 08:38:10|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|1
1629189530000|2021-08-17 08:38:50|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|1
1629189550000|2021-08-17 08:39:10|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1629189560000|2021-08-17 08:39:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1
1629189570000|2021-08-17 08:39:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1629189620000|2021-08-17 08:40:20|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|2
1629189630000|2021-08-17 08:40:30|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|3
1629189640000|2021-08-17 08:40:40|||||||||1
1629189650000|2021-08-17 08:40:50|1378|1376.8|1378|1376.8|1378|1376.8|1378|1376.8|0
1629189660000|2021-08-17 08:41:00|1378.2|1377|1377.9|1376.7|1378.2|1377|1377.9|1376.7|5
1629189720000|2021-08-17 08:42:00|1377.8|1376.6|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|3
1629189730000|2021-08-17 08:42:10|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|11
1629189750000|2021-08-17 08:42:30|||||||||2
1629189760000|2021-08-17 08:42:40|||||||||34
1629189770000|2021-08-17 08:42:50|||||||||1
1629189800000|2021-08-17 08:43:20|||||||||1
1629189840000|2021-08-17 08:44:00|||||||||2
1629189860000|2021-08-17 08:44:20|1377.9|1376.7|1377.7|1376.5|1377.9|1376.7|1377.7|1376.5|1
1629189880000|2021-08-17 08:44:40|||||||||2
1629189900000|2021-08-17 08:45:00|||||||||7
1629189930000|2021-08-17 08:45:30|||||||||21
1629189940000|2021-08-17 08:45:40|||||||||2
1629189960000|2021-08-17 08:46:00|||||||||6
1629189980000|2021-08-17 08:46:20|||||||||2
1629189990000|2021-08-17 08:46:30|||||||||51
1629190000000|2021-08-17 08:46:40|||||||||1
1629190010000|2021-08-17 08:46:50|||||||||8
1629190020000|2021-08-17 08:47:00|||||||||7
1629190030000|2021-08-17 08:47:10|||||||||5
1629190040000|2021-08-17 08:47:20|||||||||8
1629190050000|2021-08-17 08:47:30|||||||||8
1629190060000|2021-08-17 08:47:40|||||||||2
1629190070000|2021-08-17 08:47:50|||||||||10
1629190080000|2021-08-17 08:48:00|||||||||3
1629190090000|2021-08-17 08:48:10|||||||||15
1629190100000|2021-08-17 08:48:20|||||||||3
1629190110000|2021-08-17 08:48:30|||||||||2
1629190120000|2021-08-17 08:48:40|||||||||1
1629190140000|2021-08-17 08:49:00|||||||||13
1629190150000|2021-08-17 08:49:10|||||||||1
1629190170000|2021-08-17 08:49:30|||||||||1
1629190200000|2021-08-17 08:50:00|||||||||1
1629190220000|2021-08-17 08:50:20|||||||||3
1629190230000|2021-08-17 08:50:30|||||||||2
1629190240000|2021-08-17 08:50:40|||||||||1
1629190260000|2021-08-17 08:51:00|||||||||2
1629190310000|2021-08-17 08:51:50|||||||||3
1629190320000|2021-08-17 08:52:00|||||||||15
1629190380000|2021-08-17 08:53:00|||||||||2
1629190390000|2021-08-17 08:53:10|||||||||3
1629190420000|2021-08-17 08:53:40|||||||||6
1629190440000|2021-08-17 08:54:00|||||||||3
1629190500000|2021-08-17 08:55:00|||||||||1
1629190550000|2021-08-17 08:55:50|||||||||6
1629190560000|2021-08-17 08:56:00|||||||||1
1629190570000|2021-08-17 08:56:10|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|4
1629190580000|2021-08-17 08:56:20|||||||||5
1629190620000|2021-08-17 08:57:00|||||||||1
1629190640000|2021-08-17 08:57:20|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|43
1629190650000|2021-08-17 08:57:30|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|16
1629190660000|2021-08-17 08:57:40|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|10
1629190670000|2021-08-17 08:57:50|||||||||1
1629190680000|2021-08-17 08:58:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|2
1629190720000|2021-08-17 08:58:40|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1629190730000|2021-08-17 08:58:50|||||||||2
1629190740000|2021-08-17 08:59:00|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|1
1629190750000|2021-08-17 08:59:10|1377.6|1376.4|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|1
1629190760000|2021-08-17 08:59:20|1377.7|1376.5|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|0
1629190800000|2021-08-17 09:00:00|||||||||1
1629190840000|2021-08-17 09:00:40|1377.3|1376.1|1377.2|1376|1377.3|1376.1|1377.2|1376|2
1629190850000|2021-08-17 09:00:50|1377|1375.8|1377|1375.8|1377|1375.8|1376.9|1375.7|31
1629190860000|2021-08-17 09:01:00|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.9|1375.7|2
1629190870000|2021-08-17 09:01:10|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|0
1629190880000|2021-08-17 09:01:20|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|0
1629190890000|2021-08-17 09:01:30|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|2
1629190900000|2021-08-17 09:01:40|||||||||12
1629190920000|2021-08-17 09:02:00|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.3|1375.1|13
1629190930000|2021-08-17 09:02:10|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|3
1629190940000|2021-08-17 09:02:20|1376.4|1375.2|1376.3|1375.1|1376.5|1375.3|1376.3|1375.1|1
1629190950000|2021-08-17 09:02:30|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|3
1629190970000|2021-08-17 09:02:50|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|3
1629190990000|2021-08-17 09:03:10|||||||||1
1629191000000|2021-08-17 09:03:20|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|1
1629191020000|2021-08-17 09:03:40|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|0
1629191030000|2021-08-17 09:03:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.1|1374.9|2
1629191040000|2021-08-17 09:04:00|||||||||1
1629191050000|2021-08-17 09:04:10|||||||||1
1629191080000|2021-08-17 09:04:40|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|0
1629191100000|2021-08-17 09:05:00|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1629191110000|2021-08-17 09:05:10|1376|1374.8|1376.5|1375.3|1376.5|1375.3|1375.9|1374.7|20
1629191120000|2021-08-17 09:05:20|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|10
1629191130000|2021-08-17 09:05:30|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1629191160000|2021-08-17 09:06:00|||||||||2
1629191180000|2021-08-17 09:06:20|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|3
1629191190000|2021-08-17 09:06:30|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1629191210000|2021-08-17 09:06:50|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1
1629191230000|2021-08-17 09:07:10|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|1
1629191270000|2021-08-17 09:07:50|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1
1629191280000|2021-08-17 09:08:00|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|1
1629191310000|2021-08-17 09:08:30|1376.7|1375.5|1377|1375.8|1377|1375.8|1376.7|1375.5|3
1629191340000|2021-08-17 09:09:00|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.9|1375.7|4
1629191350000|2021-08-17 09:09:10|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629191360000|2021-08-17 09:09:20|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|25
1629191370000|2021-08-17 09:09:30|||||||||6
1629191380000|2021-08-17 09:09:40|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1629191390000|2021-08-17 09:09:50|1376.5|1375.3|1376.2|1375|1376.5|1375.3|1376.2|1375|5
1629191410000|2021-08-17 09:10:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|11
1629191420000|2021-08-17 09:10:20|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|1
1629191430000|2021-08-17 09:10:30|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629191440000|2021-08-17 09:10:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629191450000|2021-08-17 09:10:50|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|12
1629191460000|2021-08-17 09:11:00|||||||||19
1629191470000|2021-08-17 09:11:10|||||||||2
1629191480000|2021-08-17 09:11:20|1375.4|1374.2|1375.5|1374.3|1375.5|1374.3|1375.4|1374.2|0
1629191490000|2021-08-17 09:11:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|9
1629191500000|2021-08-17 09:11:40|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|1
1629191510000|2021-08-17 09:11:50|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629191520000|2021-08-17 09:12:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|2
1629191530000|2021-08-17 09:12:10|1376|1374.8|1376|1374.8|1376.2|1375|1375.9|1374.7|32
1629191550000|2021-08-17 09:12:30|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.9|1374.7|0
1629191560000|2021-08-17 09:12:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376|1374.8|0
1629191570000|2021-08-17 09:12:50|1376|1374.8|1375.6|1374.4|1376|1374.8|1375.6|1374.4|3
1629191590000|2021-08-17 09:13:10|1375.7|1374.5|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|3
1629191600000|2021-08-17 09:13:20|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|3
1629191640000|2021-08-17 09:14:00|||||||||2
1629191650000|2021-08-17 09:14:10|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|18
1629191680000|2021-08-17 09:14:40|||||||||1
1629191690000|2021-08-17 09:14:50|1375.9|1374.7|1375.6|1374.4|1375.9|1374.7|1375.6|1374.4|1
1629191700000|2021-08-17 09:15:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|2
1629191710000|2021-08-17 09:15:10|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|0
1629191740000|2021-08-17 09:15:40|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629191750000|2021-08-17 09:15:50|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.6|1374.4|0
1629191760000|2021-08-17 09:16:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1629191780000|2021-08-17 09:16:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629191790000|2021-08-17 09:16:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1629191800000|2021-08-17 09:16:40|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|0
1629191810000|2021-08-17 09:16:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629191820000|2021-08-17 09:17:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629191860000|2021-08-17 09:17:40|||||||||1
1629191880000|2021-08-17 09:18:00|||||||||1
1629191900000|2021-08-17 09:18:20|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|1
1629191910000|2021-08-17 09:18:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629191940000|2021-08-17 09:19:00|1376.2|1375|1376.4|1375.2|1376.6|1375.4|1376.2|1375|3
1629191950000|2021-08-17 09:19:10|1376.5|1375.3|1376.7|1375.5|1376.9|1375.7|1376.5|1375.3|2
1629191970000|2021-08-17 09:19:30|1376.8|1375.6|1376.8|1375.6|1376.9|1375.7|1376.7|1375.5|1
1629191980000|2021-08-17 09:19:40|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1
1629191990000|2021-08-17 09:19:50|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1629192000000|2021-08-17 09:20:00|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1
1629192010000|2021-08-17 09:20:10|||||||||1
1629192080000|2021-08-17 09:21:20|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|0
1629192090000|2021-08-17 09:21:30|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|0
1629192100000|2021-08-17 09:21:40|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|0
1629192110000|2021-08-17 09:21:50|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|3
1629192120000|2021-08-17 09:22:00|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|0
1629192130000|2021-08-17 09:22:10|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|0
1629192150000|2021-08-17 09:22:30|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|3
1629192160000|2021-08-17 09:22:40|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|2
1629192170000|2021-08-17 09:22:50|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1629192180000|2021-08-17 09:23:00|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|4
1629192190000|2021-08-17 09:23:10|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|1
1629192200000|2021-08-17 09:23:20|1376.9|1375.7|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|3
1629192210000|2021-08-17 09:23:30|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|3
1629192220000|2021-08-17 09:23:40|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|5
1629192230000|2021-08-17 09:23:50|1376.5|1375.3|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|0
1629192240000|2021-08-17 09:24:00|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1
1629192260000|2021-08-17 09:24:20|||||||||1
1629192290000|2021-08-17 09:24:50|1376.7|1375.5|1376.5|1375.3|1376.7|1375.5|1376.5|1375.3|6
1629192320000|2021-08-17 09:25:20|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|2
1629192330000|2021-08-17 09:25:30|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629192380000|2021-08-17 09:26:20|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|1
1629192400000|2021-08-17 09:26:40|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|0
1629192410000|2021-08-17 09:26:50|||||||||11
1629192420000|2021-08-17 09:27:00|||||||||4
1629192430000|2021-08-17 09:27:10|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|8
1629192440000|2021-08-17 09:27:20|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1629192460000|2021-08-17 09:27:40|||||||||1
1629192480000|2021-08-17 09:28:00|||||||||5
1629192490000|2021-08-17 09:28:10|||||||||2
1629192520000|2021-08-17 09:28:40|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|5
1629192530000|2021-08-17 09:28:50|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629192540000|2021-08-17 09:29:00|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|1
1629192550000|2021-08-17 09:29:10|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629192560000|2021-08-17 09:29:20|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1629192570000|2021-08-17 09:29:30|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1629192580000|2021-08-17 09:29:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|4
1629192590000|2021-08-17 09:29:50|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|4
1629192600000|2021-08-17 09:30:00|||||||||19
1629192610000|2021-08-17 09:30:10|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|10
1629192640000|2021-08-17 09:30:40|||||||||1
1629192650000|2021-08-17 09:30:50|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1629192660000|2021-08-17 09:31:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|3
1629192670000|2021-08-17 09:31:10|||||||||1
1629192680000|2021-08-17 09:31:20|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|4
1629192700000|2021-08-17 09:31:40|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|0
1629192720000|2021-08-17 09:32:00|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|4
1629192730000|2021-08-17 09:32:10|||||||||1
1629192750000|2021-08-17 09:32:30|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|1
1629192760000|2021-08-17 09:32:40|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|0
1629192770000|2021-08-17 09:32:50|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629192780000|2021-08-17 09:33:00|1375.9|1374.7|1376.3|1375.1|1376.3|1375.1|1375.9|1374.7|7
1629192800000|2021-08-17 09:33:20|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1629192810000|2021-08-17 09:33:30|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1
1629192820000|2021-08-17 09:33:40|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629192840000|2021-08-17 09:34:00|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|1
1629192850000|2021-08-17 09:34:10|1376.7|1375.5|1376.5|1375.3|1376.7|1375.5|1376.5|1375.3|0
1629192860000|2021-08-17 09:34:20|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.5|1375.3|0
1629192870000|2021-08-17 09:34:30|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|0
1629192880000|2021-08-17 09:34:40|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1
1629192910000|2021-08-17 09:35:10|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|1
1629192930000|2021-08-17 09:35:30|1376.2|1375|1376.2|1375|1376.2|1375|1376.1|1374.9|0
1629192960000|2021-08-17 09:36:00|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|4
1629192970000|2021-08-17 09:36:10|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629192990000|2021-08-17 09:36:30|1375.6|1374.4|1375.9|1374.7|1375.9|1374.7|1375.6|1374.4|1
1629193000000|2021-08-17 09:36:40|1376.2|1375|1375.9|1374.7|1376.2|1375|1375.9|1374.7|1
1629193020000|2021-08-17 09:37:00|1375.8|1374.6|1376.2|1375|1376.2|1375|1375.8|1374.6|2
1629193030000|2021-08-17 09:37:10|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|31
1629193050000|2021-08-17 09:37:30|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|0
1629193080000|2021-08-17 09:38:00|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|0
1629193090000|2021-08-17 09:38:10|1376.8|1375.6|1377|1375.8|1377|1375.8|1376.8|1375.6|18
1629193100000|2021-08-17 09:38:20|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|3
1629193110000|2021-08-17 09:38:30|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|0
1629193120000|2021-08-17 09:38:40|1377|1375.8|1376.9|1375.7|1377|1375.8|1376.9|1375.7|0
1629193160000|2021-08-17 09:39:20|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1629193170000|2021-08-17 09:39:30|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1
1629193180000|2021-08-17 09:39:40|1376.7|1375.5|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|1
1629193190000|2021-08-17 09:39:50|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|0
1629193200000|2021-08-17 09:40:00|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|2
1629193240000|2021-08-17 09:40:40|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|2
1629193270000|2021-08-17 09:41:10|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1
1629193280000|2021-08-17 09:41:20|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|0
1629193290000|2021-08-17 09:41:30|1376.7|1375.5|1376.9|1375.7|1377|1375.8|1376.7|1375.5|0
1629193340000|2021-08-17 09:42:20|1376.8|1375.6|1377.1|1375.9|1377.1|1375.9|1376.8|1375.6|3
1629193350000|2021-08-17 09:42:30|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|0
1629193380000|2021-08-17 09:43:00|||||||||2
1629193390000|2021-08-17 09:43:10|1377.1|1375.9|1377.1|1375.9|1377.2|1376|1377|1375.8|8
1629193410000|2021-08-17 09:43:30|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1629193420000|2021-08-17 09:43:40|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|3
1629193430000|2021-08-17 09:43:50|1376.8|1375.6|1376.6|1375.4|1376.8|1375.6|1376.6|1375.4|0
1629193440000|2021-08-17 09:44:00|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|3
1629193500000|2021-08-17 09:45:00|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|1
1629193520000|2021-08-17 09:45:20|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|2
1629193530000|2021-08-17 09:45:30|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1629193540000|2021-08-17 09:45:40|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|1
1629193560000|2021-08-17 09:46:00|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1629193600000|2021-08-17 09:46:40|1376|1374.8|1375.8|1374.6|1376|1374.8|1375.8|1374.6|0
1629193610000|2021-08-17 09:46:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|4
1629193640000|2021-08-17 09:47:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|2
1629193650000|2021-08-17 09:47:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629193680000|2021-08-17 09:48:00|||||||||2
1629193710000|2021-08-17 09:48:30|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|61
1629193720000|2021-08-17 09:48:40|1375.8|1374.6|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|3
1629193730000|2021-08-17 09:48:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1629193740000|2021-08-17 09:49:00|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|1
1629193760000|2021-08-17 09:49:20|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1629193770000|2021-08-17 09:49:30|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|0
1629193780000|2021-08-17 09:49:40|1375.9|1374.7|1376.1|1374.9|1376.2|1375|1375.9|1374.7|1
1629193800000|2021-08-17 09:50:00|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|0
1629193840000|2021-08-17 09:50:40|1376.5|1375.3|1376.6|1375.4|1376.7|1375.5|1376.5|1375.3|3
1629193850000|2021-08-17 09:50:50|1376.4|1375.2|1376.3|1375.1|1376.4|1375.2|1376.3|1375.1|0
1629193860000|2021-08-17 09:51:00|1376.2|1375|1376.1|1374.9|1376.2|1375|1376|1374.8|1
1629193870000|2021-08-17 09:51:10|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|0
1629193880000|2021-08-17 09:51:20|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|0
1629193900000|2021-08-17 09:51:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1629193920000|2021-08-17 09:52:00|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|1
1629193930000|2021-08-17 09:52:10|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|1
1629193940000|2021-08-17 09:52:20|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|0
1629193950000|2021-08-17 09:52:30|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|0
1629193960000|2021-08-17 09:52:40|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629193970000|2021-08-17 09:52:50|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|0
1629193980000|2021-08-17 09:53:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1
1629194000000|2021-08-17 09:53:20|1376.8|1375.6|1377|1375.8|1377|1375.8|1376.8|1375.6|1
1629194010000|2021-08-17 09:53:30|1376.9|1375.7|1377.2|1376|1377.2|1376|1376.9|1375.7|3
1629194020000|2021-08-17 09:53:40|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|11
1629194030000|2021-08-17 09:53:50|1377.2|1376|1377.6|1376.4|1377.6|1376.4|1377.2|1376|12
1629194040000|2021-08-17 09:54:00|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1629194050000|2021-08-17 09:54:10|1377.4|1376.2|1377|1375.8|1377.4|1376.2|1377|1375.8|5
1629194070000|2021-08-17 09:54:30|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|2
1629194080000|2021-08-17 09:54:40|1377.1|1375.9|1377|1375.8|1377.2|1376|1377|1375.8|1
1629194090000|2021-08-17 09:54:50|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1
1629194100000|2021-08-17 09:55:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1
1629194110000|2021-08-17 09:55:10|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|1
1629194140000|2021-08-17 09:55:40|1377.2|1376|1377.2|1376|1377.2|1376|1377.2|1376|2
1629194150000|2021-08-17 09:55:50|1377.3|1376.1|1377.5|1376.3|1377.7|1376.5|1377.3|1376.1|4
1629194160000|2021-08-17 09:56:00|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|0
1629194170000|2021-08-17 09:56:10|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1629194180000|2021-08-17 09:56:20|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1629194190000|2021-08-17 09:56:30|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|2
1629194210000|2021-08-17 09:56:50|1377.5|1376.3|1377.6|1376.4|1377.7|1376.5|1377.5|1376.3|0
1629194230000|2021-08-17 09:57:10|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|0
1629194270000|2021-08-17 09:57:50|1377.8|1376.6|1377.2|1376|1377.8|1376.6|1377.2|1376|5
1629194280000|2021-08-17 09:58:00|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|3
1629194290000|2021-08-17 09:58:10|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|3
1629194300000|2021-08-17 09:58:20|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|0
1629194330000|2021-08-17 09:58:50|1377|1375.8|1376.9|1375.7|1377|1375.8|1376.9|1375.7|0
1629194340000|2021-08-17 09:59:00|1376.7|1375.5|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|0
1629194350000|2021-08-17 09:59:10|1376.8|1375.6|1376.7|1375.5|1376.8|1375.6|1376.7|1375.5|1
1629194370000|2021-08-17 09:59:30|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.4|1375.2|1
1629194380000|2021-08-17 09:59:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|0
1629194390000|2021-08-17 09:59:50|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1
1629194410000|2021-08-17 10:00:10|1377|1375.8|1376.9|1375.7|1377|1375.8|1376.9|1375.7|2
1629194420000|2021-08-17 10:00:20|1377|1375.8|1376.7|1375.5|1377|1375.8|1376.7|1375.5|6
1629194440000|2021-08-17 10:00:40|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|2
1629194450000|2021-08-17 10:00:50|||||||||1
1629194460000|2021-08-17 10:01:00|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1629194480000|2021-08-17 10:01:20|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1629194510000|2021-08-17 10:01:50|1377|1375.8|1377.2|1376|1377.2|1376|1377|1375.8|0
1629194530000|2021-08-17 10:02:10|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1629194590000|2021-08-17 10:03:10|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|3
1629194600000|2021-08-17 10:03:20|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1629194610000|2021-08-17 10:03:30|1377|1375.8|1376.9|1375.7|1377|1375.8|1376.9|1375.7|0
1629194630000|2021-08-17 10:03:50|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629194660000|2021-08-17 10:04:20|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|0
1629194670000|2021-08-17 10:04:30|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|0
1629194680000|2021-08-17 10:04:40|1376.4|1375.2|1376.2|1375|1376.5|1375.3|1376.2|1375|4
1629194690000|2021-08-17 10:04:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376|1374.8|1
1629194720000|2021-08-17 10:05:20|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|1
1629194740000|2021-08-17 10:05:40|||||||||1
1629194750000|2021-08-17 10:05:50|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.4|1375.2|6
1629194770000|2021-08-17 10:06:10|1376.7|1375.5|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|2
1629194780000|2021-08-17 10:06:20|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|1
1629194790000|2021-08-17 10:06:30|1377|1375.8|1377.3|1376.1|1377.4|1376.2|1377|1375.8|11
1629194810000|2021-08-17 10:06:50|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|0
1629194820000|2021-08-17 10:07:00|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|1
1629194830000|2021-08-17 10:07:10|1377.3|1376.1|1377.7|1376.5|1377.7|1376.5|1377.3|1376.1|1
1629194850000|2021-08-17 10:07:30|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|0
1629194860000|2021-08-17 10:07:40|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1629194870000|2021-08-17 10:07:50|1378.1|1376.9|1378|1376.8|1378.1|1376.9|1377.9|1376.7|3
1629194880000|2021-08-17 10:08:00|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|2
1629194890000|2021-08-17 10:08:10|1378|1376.8|1377.9|1376.7|1378|1376.8|1377.9|1376.7|4
1629194900000|2021-08-17 10:08:20|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1378.1|1376.9|1
1629194910000|2021-08-17 10:08:30|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|0
1629194920000|2021-08-17 10:08:40|1378.2|1377|1378.1|1376.9|1378.2|1377|1378.1|1376.9|7
1629194930000|2021-08-17 10:08:50|1378|1376.8|1378.4|1377.2|1378.4|1377.2|1378|1376.8|3
1629194940000|2021-08-17 10:09:00|1378.5|1377.3|1378.7|1377.5|1378.7|1377.5|1378.5|1377.3|21
1629194950000|2021-08-17 10:09:10|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|0
1629194960000|2021-08-17 10:09:20|1378.5|1377.3|1378.5|1377.3|1378.5|1377.3|1378.3|1377.1|1
1629194970000|2021-08-17 10:09:30|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|3
1629194980000|2021-08-17 10:09:40|1378.7|1377.5|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|0
1629194990000|2021-08-17 10:09:50|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.5|1377.3|1
1629195000000|2021-08-17 10:10:00|1378.5|1377.3|1378.9|1377.7|1378.9|1377.7|1378.5|1377.3|10
1629195010000|2021-08-17 10:10:10|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|1379.1|1377.9|8
1629195020000|2021-08-17 10:10:20|1379|1377.8|1378.8|1377.6|1379|1377.8|1378.8|1377.6|0
1629195030000|2021-08-17 10:10:30|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1
1629195060000|2021-08-17 10:11:00|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|1378.8|1377.6|0
1629195070000|2021-08-17 10:11:10|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1
1629195080000|2021-08-17 10:11:20|1378.8|1377.6|1378.8|1377.6|1378.9|1377.7|1378.8|1377.6|0
1629195090000|2021-08-17 10:11:30|1378.9|1377.7|1378.8|1377.6|1378.9|1377.7|1378.8|1377.6|1
1629195100000|2021-08-17 10:11:40|1378.6|1377.4|1378.5|1377.3|1378.7|1377.5|1378.5|1377.3|0
1629195110000|2021-08-17 10:11:50|1378.4|1377.2|1377.9|1376.7|1378.4|1377.2|1377.9|1376.7|15
1629195120000|2021-08-17 10:12:00|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|14
1629195130000|2021-08-17 10:12:10|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|1377.5|1376.3|3
1629195140000|2021-08-17 10:12:20|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|5
1629195160000|2021-08-17 10:12:40|1377.2|1376|1377.1|1375.9|1377.2|1376|1377.1|1375.9|5
1629195170000|2021-08-17 10:12:50|1377|1375.8|1377|1375.8|1377|1375.8|1377|1375.8|0
1629195180000|2021-08-17 10:13:00|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.8|1375.6|1
1629195190000|2021-08-17 10:13:10|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|8
1629195200000|2021-08-17 10:13:20|1376.6|1375.4|1377|1375.8|1377|1375.8|1376.6|1375.4|8
1629195210000|2021-08-17 10:13:30|1376.5|1375.3|1376.4|1375.2|1376.6|1375.4|1376.4|1375.2|15
1629195220000|2021-08-17 10:13:40|1376.3|1375.1|1376.6|1375.4|1376.6|1375.4|1376.3|1375.1|2
1629195230000|2021-08-17 10:13:50|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629195240000|2021-08-17 10:14:00|1376.6|1375.4|1376.7|1375.5|1376.8|1375.6|1376.6|1375.4|2
1629195270000|2021-08-17 10:14:30|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|1
1629195280000|2021-08-17 10:14:40|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|3
1629195290000|2021-08-17 10:14:50|1376.7|1375.5|1376.4|1375.2|1376.7|1375.5|1376.4|1375.2|0
1629195310000|2021-08-17 10:15:10|||||||||2
1629195320000|2021-08-17 10:15:20|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|0
1629195330000|2021-08-17 10:15:30|1376.3|1375.1|1375.9|1374.7|1376.4|1375.2|1375.9|1374.7|6
1629195340000|2021-08-17 10:15:40|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629195390000|2021-08-17 10:16:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|2
1629195420000|2021-08-17 10:17:00|1375.6|1374.4|1375.8|1374.6|1375.9|1374.7|1375.6|1374.4|28
1629195430000|2021-08-17 10:17:10|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629195450000|2021-08-17 10:17:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629195470000|2021-08-17 10:17:50|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629195500000|2021-08-17 10:18:20|1376|1374.8|1375.9|1374.7|1376.3|1375.1|1375.9|1374.7|24
1629195510000|2021-08-17 10:18:30|1375.8|1374.6|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|6
1629195530000|2021-08-17 10:18:50|1375.8|1374.6|1375.6|1374.4|1375.9|1374.7|1375.6|1374.4|1
1629195540000|2021-08-17 10:19:00|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|0
1629195550000|2021-08-17 10:19:10|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|0
1629195560000|2021-08-17 10:19:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629195570000|2021-08-17 10:19:30|1375.7|1374.5|1375.5|1374.3|1375.7|1374.5|1375.5|1374.3|3
1629195580000|2021-08-17 10:19:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1629195590000|2021-08-17 10:19:50|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|0
1629195600000|2021-08-17 10:20:00|1375.6|1374.4|1375.6|1374.4|1375.7|1374.5|1375.5|1374.3|1
1629195610000|2021-08-17 10:20:10|1375.5|1374.3|1375.8|1374.6|1375.8|1374.6|1375.5|1374.3|12
1629195620000|2021-08-17 10:20:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629195650000|2021-08-17 10:20:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|13
1629195660000|2021-08-17 10:21:00|||||||||1
1629195690000|2021-08-17 10:21:30|1375.2|1374|1375.4|1374.2|1375.4|1374.2|1375.2|1374|3
1629195700000|2021-08-17 10:21:40|1375.3|1374.1|1374.9|1373.7|1375.3|1374.1|1374.9|1373.7|8
1629195710000|2021-08-17 10:21:50|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|5
1629195720000|2021-08-17 10:22:00|||||||||3
1629195750000|2021-08-17 10:22:30|||||||||2
1629195760000|2021-08-17 10:22:40|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|1
1629195770000|2021-08-17 10:22:50|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|2
1629195790000|2021-08-17 10:23:10|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629195800000|2021-08-17 10:23:20|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.3|1374.1|2
1629195810000|2021-08-17 10:23:30|1375.4|1374.2|1375.7|1374.5|1375.7|1374.5|1375.4|1374.2|1
1629195840000|2021-08-17 10:24:00|||||||||1
1629195850000|2021-08-17 10:24:10|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|2
1629195870000|2021-08-17 10:24:30|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|6
1629195900000|2021-08-17 10:25:00|1375.5|1374.3|1375.2|1374|1375.5|1374.3|1375.2|1374|1
1629195910000|2021-08-17 10:25:10|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1629195920000|2021-08-17 10:25:20|1375.3|1374.1|1375.2|1374|1375.3|1374.1|1375.1|1373.9|1
1629195930000|2021-08-17 10:25:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|2
1629195940000|2021-08-17 10:25:40|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629195960000|2021-08-17 10:26:00|1375.4|1374.2|1375.2|1374|1375.4|1374.2|1375.2|1374|1
1629195990000|2021-08-17 10:26:30|||||||||5
1629196000000|2021-08-17 10:26:40|1375.1|1373.9|1375|1373.8|1375.2|1374|1375|1373.8|1
1629196010000|2021-08-17 10:26:50|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|11
1629196020000|2021-08-17 10:27:00|1375|1373.8|1375|1373.8|1375.1|1373.9|1375|1373.8|0
1629196030000|2021-08-17 10:27:10|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|0
1629196070000|2021-08-17 10:27:50|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|2
1629196080000|2021-08-17 10:28:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|2
1629196100000|2021-08-17 10:28:20|||||||||4
1629196120000|2021-08-17 10:28:40|||||||||3
1629196130000|2021-08-17 10:28:50|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|20
1629196140000|2021-08-17 10:29:00|1374.8|1373.6|1374.9|1373.7|1375|1373.8|1374.8|1373.6|2
1629196150000|2021-08-17 10:29:10|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629196160000|2021-08-17 10:29:20|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.7|1373.5|1
1629196170000|2021-08-17 10:29:30|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|1
1629196180000|2021-08-17 10:29:40|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|0
1629196190000|2021-08-17 10:29:50|||||||||1
1629196200000|2021-08-17 10:30:00|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.8|1373.6|0
1629196210000|2021-08-17 10:30:10|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|0
1629196220000|2021-08-17 10:30:20|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629196230000|2021-08-17 10:30:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1629196240000|2021-08-17 10:30:40|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|2
1629196250000|2021-08-17 10:30:50|||||||||1
1629196260000|2021-08-17 10:31:00|1374.6|1373.4|1374.4|1373.2|1374.7|1373.5|1374.4|1373.2|1
1629196270000|2021-08-17 10:31:10|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1
1629196280000|2021-08-17 10:31:20|1374.4|1373.2|1374.7|1373.5|1374.7|1373.5|1374.4|1373.2|2
1629196290000|2021-08-17 10:31:30|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|0
1629196310000|2021-08-17 10:31:50|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|0
1629196320000|2021-08-17 10:32:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1629196330000|2021-08-17 10:32:10|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|2
1629196370000|2021-08-17 10:32:50|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|1
1629196390000|2021-08-17 10:33:10|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629196410000|2021-08-17 10:33:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|3
1629196420000|2021-08-17 10:33:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1629196440000|2021-08-17 10:34:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1
1629196450000|2021-08-17 10:34:10|||||||||1
1629196470000|2021-08-17 10:34:30|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|0
1629196510000|2021-08-17 10:35:10|1374.8|1373.6|1374.5|1373.3|1374.8|1373.6|1374.5|1373.3|4
1629196520000|2021-08-17 10:35:20|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1629196530000|2021-08-17 10:35:30|1374.3|1373.1|1374.7|1373.5|1374.7|1373.5|1374.3|1373.1|3
1629196560000|2021-08-17 10:36:00|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1374.4|1373.2|1
1629196610000|2021-08-17 10:36:50|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|7
1629196620000|2021-08-17 10:37:00|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|1
1629196630000|2021-08-17 10:37:10|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1374|1372.8|0
1629196650000|2021-08-17 10:37:30|||||||||1
1629196680000|2021-08-17 10:38:00|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|15
1629196690000|2021-08-17 10:38:10|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.4|1373.2|2
1629196700000|2021-08-17 10:38:20|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|0
1629196720000|2021-08-17 10:38:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1629196730000|2021-08-17 10:38:50|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|1
1629196770000|2021-08-17 10:39:30|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629196780000|2021-08-17 10:39:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|2
1629196790000|2021-08-17 10:39:50|1375|1373.8|1375.2|1374|1375.2|1374|1375|1373.8|4
1629196800000|2021-08-17 10:40:00|1375.1|1373.9|1375.4|1374.2|1375.4|1374.2|1375.1|1373.9|1
1629196820000|2021-08-17 10:40:20|1375.3|1374.1|1375.4|1374.2|1375.5|1374.3|1375.3|1374.1|4
1629196840000|2021-08-17 10:40:40|1375.3|1374.1|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|0
1629196870000|2021-08-17 10:41:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|0
1629196880000|2021-08-17 10:41:20|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|1
1629196910000|2021-08-17 10:41:50|1375.3|1374.1|1375.9|1374.7|1375.9|1374.7|1375.3|1374.1|0
1629196920000|2021-08-17 10:42:00|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.8|1374.6|3
1629196930000|2021-08-17 10:42:10|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629196940000|2021-08-17 10:42:20|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|0
1629196960000|2021-08-17 10:42:40|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629196970000|2021-08-17 10:42:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|1
1629196980000|2021-08-17 10:43:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1629196990000|2021-08-17 10:43:10|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.9|1374.7|0
1629197030000|2021-08-17 10:43:50|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629197040000|2021-08-17 10:44:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1629197060000|2021-08-17 10:44:20|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.6|1374.4|1
1629197070000|2021-08-17 10:44:30|1375.6|1374.4|1375.9|1374.7|1375.9|1374.7|1375.6|1374.4|1
1629197110000|2021-08-17 10:45:10|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629197120000|2021-08-17 10:45:20|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1629197130000|2021-08-17 10:45:30|||||||||1
1629197150000|2021-08-17 10:45:50|1375.6|1374.4|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|0
1629197160000|2021-08-17 10:46:00|1375.6|1374.4|1376|1374.8|1376|1374.8|1375.6|1374.4|1
1629197180000|2021-08-17 10:46:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629197190000|2021-08-17 10:46:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629197200000|2021-08-17 10:46:40|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629197220000|2021-08-17 10:47:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|0
1629197250000|2021-08-17 10:47:30|||||||||1
1629197280000|2021-08-17 10:48:00|||||||||9
1629197290000|2021-08-17 10:48:10|||||||||31
1629197320000|2021-08-17 10:48:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|3
1629197340000|2021-08-17 10:49:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|2
1629197370000|2021-08-17 10:49:30|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|1
1629197420000|2021-08-17 10:50:20|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1
1629197430000|2021-08-17 10:50:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|4
1629197440000|2021-08-17 10:50:40|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|1
1629197450000|2021-08-17 10:50:50|1375.6|1374.4|1375.9|1374.7|1375.9|1374.7|1375.6|1374.4|3
1629197510000|2021-08-17 10:51:50|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|3
1629197550000|2021-08-17 10:52:30|1375.8|1374.6|1375.9|1374.7|1376.2|1375|1375.8|1374.6|2
1629197560000|2021-08-17 10:52:40|||||||||2
1629197580000|2021-08-17 10:53:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|4
1629197590000|2021-08-17 10:53:10|||||||||4
1629197600000|2021-08-17 10:53:20|||||||||1
1629197610000|2021-08-17 10:53:30|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|1
1629197620000|2021-08-17 10:53:40|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|1
1629197640000|2021-08-17 10:54:00|1375.8|1374.6|1376.1|1374.9|1376.2|1375|1375.8|1374.6|3
1629197650000|2021-08-17 10:54:10|||||||||1
1629197670000|2021-08-17 10:54:30|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|2
1629197680000|2021-08-17 10:54:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1629197700000|2021-08-17 10:55:00|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|2
1629197710000|2021-08-17 10:55:10|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1629197730000|2021-08-17 10:55:30|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|1
1629197740000|2021-08-17 10:55:40|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|4
1629197750000|2021-08-17 10:55:50|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|5
1629197770000|2021-08-17 10:56:10|||||||||1
1629197780000|2021-08-17 10:56:20|1376.5|1375.3|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|1
1629197790000|2021-08-17 10:56:30|1376.6|1375.4|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|0
1629197810000|2021-08-17 10:56:50|1376.3|1375.1|1376.4|1375.2|1376.6|1375.4|1376.3|1375.1|2
1629197820000|2021-08-17 10:57:00|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1629197850000|2021-08-17 10:57:30|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|2
1629197860000|2021-08-17 10:57:40|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|0
1629197870000|2021-08-17 10:57:50|1376.2|1375|1376.4|1375.2|1376.4|1375.2|1376.2|1375|1
1629197890000|2021-08-17 10:58:10|1376.7|1375.5|1376.5|1375.3|1376.7|1375.5|1376.4|1375.2|1
1629197900000|2021-08-17 10:58:20|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|0
1629197920000|2021-08-17 10:58:40|1376.2|1375|1376.1|1374.9|1376.2|1375|1376|1374.8|21
1629197930000|2021-08-17 10:58:50|1376|1374.8|1375.9|1374.7|1376.2|1375|1375.9|1374.7|6
1629197940000|2021-08-17 10:59:00|||||||||1
1629197960000|2021-08-17 10:59:20|||||||||1
1629197970000|2021-08-17 10:59:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|1
1629197980000|2021-08-17 10:59:40|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1629198080000|2021-08-17 11:01:20|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|0
1629198090000|2021-08-17 11:01:30|1375.9|1374.7|1375.8|1374.6|1375.9|1374.7|1375.8|1374.6|0
1629198100000|2021-08-17 11:01:40|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1629198110000|2021-08-17 11:01:50|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1
1629198120000|2021-08-17 11:02:00|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|5
1629198150000|2021-08-17 11:02:30|1375.9|1374.7|1375.9|1374.7|1376.2|1375|1375.9|1374.7|5
1629198180000|2021-08-17 11:03:00|1375.8|1374.6|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|3
1629198210000|2021-08-17 11:03:30|||||||||1
1629198270000|2021-08-17 11:04:30|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|0
1629198290000|2021-08-17 11:04:50|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|0
1629198300000|2021-08-17 11:05:00|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|0
1629198310000|2021-08-17 11:05:10|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629198330000|2021-08-17 11:05:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1
1629198380000|2021-08-17 11:06:20|1375.6|1374.4|1375.2|1374|1375.6|1374.4|1375.2|1374|9
1629198410000|2021-08-17 11:06:50|||||||||1
1629198430000|2021-08-17 11:07:10|1375.4|1374.2|1375.2|1374|1375.5|1374.3|1375.2|1374|0
1629198470000|2021-08-17 11:07:50|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629198480000|2021-08-17 11:08:00|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|3
1629198500000|2021-08-17 11:08:20|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629198510000|2021-08-17 11:08:30|||||||||1
1629198540000|2021-08-17 11:09:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1629198560000|2021-08-17 11:09:20|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|0
1629198570000|2021-08-17 11:09:30|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1629198580000|2021-08-17 11:09:40|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|8
1629198590000|2021-08-17 11:09:50|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|1
1629198610000|2021-08-17 11:10:10|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|2
1629198620000|2021-08-17 11:10:20|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1629198630000|2021-08-17 11:10:30|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|0
1629198640000|2021-08-17 11:10:40|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1629198650000|2021-08-17 11:10:50|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|21
1629198660000|2021-08-17 11:11:00|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|1
1629198690000|2021-08-17 11:11:30|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|8
1629198700000|2021-08-17 11:11:40|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.5|1373.3|1
1629198710000|2021-08-17 11:11:50|1374.9|1373.7|1374.9|1373.7|1375|1373.8|1374.7|1373.5|32
1629198720000|2021-08-17 11:12:00|||||||||1
1629198750000|2021-08-17 11:12:30|1375.3|1374.1|1375.6|1374.4|1375.6|1374.4|1375.3|1374.1|7
1629198760000|2021-08-17 11:12:40|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|2
1629198770000|2021-08-17 11:12:50|1375.5|1374.3|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|0
1629198780000|2021-08-17 11:13:00|1375.4|1374.2|1375.3|1374.1|1375.4|1374.2|1375.2|1374|3
1629198800000|2021-08-17 11:13:20|1375.4|1374.2|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|0
1629198810000|2021-08-17 11:13:30|||||||||1
1629198820000|2021-08-17 11:13:40|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|1
1629198840000|2021-08-17 11:14:00|1375.5|1374.3|1375.9|1374.7|1375.9|1374.7|1375.5|1374.3|2
1629198860000|2021-08-17 11:14:20|1376.2|1375|1375.7|1374.5|1376.2|1375|1375.7|1374.5|0
1629198870000|2021-08-17 11:14:30|||||||||2
1629198880000|2021-08-17 11:14:40|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1629198900000|2021-08-17 11:15:00|1375.8|1374.6|1375.4|1374.2|1375.8|1374.6|1375.4|1374.2|1
1629198920000|2021-08-17 11:15:20|||||||||1
1629198930000|2021-08-17 11:15:30|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1
1629198940000|2021-08-17 11:15:40|1376|1374.8|1375.7|1374.5|1376|1374.8|1375.7|1374.5|2
1629198960000|2021-08-17 11:16:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1
1629199000000|2021-08-17 11:16:40|1375.7|1374.5|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|1
1629199010000|2021-08-17 11:16:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|0
1629199020000|2021-08-17 11:17:00|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|1
1629199030000|2021-08-17 11:17:10|||||||||2
1629199040000|2021-08-17 11:17:20|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|0
1629199050000|2021-08-17 11:17:30|1376|1374.8|1375.7|1374.5|1376|1374.8|1375.7|1374.5|2
1629199070000|2021-08-17 11:17:50|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|0
1629199080000|2021-08-17 11:18:00|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|2
1629199090000|2021-08-17 11:18:10|||||||||1
1629199100000|2021-08-17 11:18:20|1375.3|1374.1|1374.9|1373.7|1375.3|1374.1|1374.9|1373.7|0
1629199120000|2021-08-17 11:18:40|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|1374.8|1373.6|0
1629199140000|2021-08-17 11:19:00|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|1
1629199150000|2021-08-17 11:19:10|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1629199200000|2021-08-17 11:20:00|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|1
1629199230000|2021-08-17 11:20:30|||||||||1
1629199250000|2021-08-17 11:20:50|1375.3|1374.1|1375|1373.8|1375.3|1374.1|1375|1373.8|2
1629199260000|2021-08-17 11:21:00|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|0
1629199270000|2021-08-17 11:21:10|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|1
1629199300000|2021-08-17 11:21:40|1375.1|1373.9|1374.9|1373.7|1375.1|1373.9|1374.8|1373.6|4
1629199310000|2021-08-17 11:21:50|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|8
1629199330000|2021-08-17 11:22:10|||||||||3
1629199350000|2021-08-17 11:22:30|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|9
1629199360000|2021-08-17 11:22:40|1374.9|1373.7|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|1
1629199370000|2021-08-17 11:22:50|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|0
1629199390000|2021-08-17 11:23:10|1374.8|1373.6|1374.8|1373.6|1374.9|1373.7|1374.8|1373.6|4
1629199410000|2021-08-17 11:23:30|||||||||2
1629199440000|2021-08-17 11:24:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1629199450000|2021-08-17 11:24:10|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|0
1629199490000|2021-08-17 11:24:50|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1629199500000|2021-08-17 11:25:00|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|1
1629199510000|2021-08-17 11:25:10|1374.8|1373.6|1375.1|1373.9|1375.1|1373.9|1374.8|1373.6|1
1629199520000|2021-08-17 11:25:20|1375|1373.8|1374.7|1373.5|1375|1373.8|1374.7|1373.5|0
1629199530000|2021-08-17 11:25:30|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|2
1629199560000|2021-08-17 11:26:00|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|1
1629199590000|2021-08-17 11:26:30|||||||||1
1629199610000|2021-08-17 11:26:50|1374.5|1373.3|1374.2|1373|1374.5|1373.3|1374.2|1373|16
1629199620000|2021-08-17 11:27:00|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.7|1372.5|18
1629199630000|2021-08-17 11:27:10|1373.8|1372.6|1374.3|1373.1|1374.3|1373.1|1373.8|1372.6|30
1629199640000|2021-08-17 11:27:20|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|6
1629199650000|2021-08-17 11:27:30|1374.2|1373|1374.3|1373.1|1374.4|1373.2|1374.2|1373|5
1629199660000|2021-08-17 11:27:40|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|0
1629199680000|2021-08-17 11:28:00|||||||||2
1629199690000|2021-08-17 11:28:10|1374.4|1373.2|1374.3|1373.1|1374.4|1373.2|1374.3|1373.1|3
1629199700000|2021-08-17 11:28:20|1374.2|1373|1374.7|1373.5|1374.7|1373.5|1374.2|1373|5
1629199710000|2021-08-17 11:28:30|1374.8|1373.6|1374.5|1373.3|1374.9|1373.7|1374.5|1373.3|5
1629199720000|2021-08-17 11:28:40|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|20
1629199730000|2021-08-17 11:28:50|1374.4|1373.2|1374.2|1373|1374.4|1373.2|1374.2|1373|0
1629199740000|2021-08-17 11:29:00|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|0
1629199760000|2021-08-17 11:29:20|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|0
1629199770000|2021-08-17 11:29:30|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|1
1629199780000|2021-08-17 11:29:40|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|2
1629199800000|2021-08-17 11:30:00|1374|1372.8|1373.9|1372.7|1374.1|1372.9|1373.8|1372.6|8
1629199810000|2021-08-17 11:30:10|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.8|1372.6|4
1629199850000|2021-08-17 11:30:50|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|3
1629199860000|2021-08-17 11:31:00|||||||||8
1629199870000|2021-08-17 11:31:10|1374.4|1373.2|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|2
1629199880000|2021-08-17 11:31:20|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|0
1629199910000|2021-08-17 11:31:50|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|1
1629199920000|2021-08-17 11:32:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1629199930000|2021-08-17 11:32:10|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|6
1629199940000|2021-08-17 11:32:20|1374.8|1373.6|1375|1373.8|1375|1373.8|1374.8|1373.6|5
1629199950000|2021-08-17 11:32:30|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1629199960000|2021-08-17 11:32:40|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|2
1629199980000|2021-08-17 11:33:00|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|0
1629200010000|2021-08-17 11:33:30|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1
1629200020000|2021-08-17 11:33:40|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|0
1629200030000|2021-08-17 11:33:50|1375.2|1374|1375|1373.8|1375.2|1374|1375|1373.8|1
1629200040000|2021-08-17 11:34:00|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|3
1629200060000|2021-08-17 11:34:20|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|1
1629200090000|2021-08-17 11:34:50|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|2
1629200100000|2021-08-17 11:35:00|1375.1|1373.9|1374.9|1373.7|1375.1|1373.9|1374.9|1373.7|1
1629200110000|2021-08-17 11:35:10|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.6|1373.4|4
1629200120000|2021-08-17 11:35:20|1374.7|1373.5|1374.8|1373.6|1375|1373.8|1374.6|1373.4|4
1629200130000|2021-08-17 11:35:30|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|8
1629200140000|2021-08-17 11:35:40|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|2
1629200160000|2021-08-17 11:36:00|1374.9|1373.7|1375|1373.8|1375|1373.8|1374.9|1373.7|3
1629200170000|2021-08-17 11:36:10|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1
1629200180000|2021-08-17 11:36:20|1375|1373.8|1375|1373.8|1375.2|1374|1375|1373.8|0
1629200200000|2021-08-17 11:36:40|1374.9|1373.7|1374.4|1373.2|1374.9|1373.7|1374.4|1373.2|3
1629200210000|2021-08-17 11:36:50|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|0
1629200220000|2021-08-17 11:37:00|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1
1629200230000|2021-08-17 11:37:10|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|1
1629200240000|2021-08-17 11:37:20|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|0
1629200250000|2021-08-17 11:37:30|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1
1629200260000|2021-08-17 11:37:40|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|0
1629200310000|2021-08-17 11:38:30|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|3
1629200320000|2021-08-17 11:38:40|1374.4|1373.2|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|2
1629200330000|2021-08-17 11:38:50|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|5
1629200340000|2021-08-17 11:39:00|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|8
1629200360000|2021-08-17 11:39:20|1373.9|1372.7|1373.8|1372.6|1373.9|1372.7|1373.8|1372.6|41
1629200400000|2021-08-17 11:40:00|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1
1629200410000|2021-08-17 11:40:10|1373.3|1372.1|1373.3|1372.1|1373.5|1372.3|1373.3|1372.1|52
1629200420000|2021-08-17 11:40:20|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|5
1629200430000|2021-08-17 11:40:30|||||||||1
1629200440000|2021-08-17 11:40:40|1373.5|1372.3|1373.8|1372.6|1373.8|1372.6|1373.5|1372.3|3
1629200450000|2021-08-17 11:40:50|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1629200460000|2021-08-17 11:41:00|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1629200480000|2021-08-17 11:41:20|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|0
1629200490000|2021-08-17 11:41:30|1373.2|1372|1373|1371.8|1373.2|1372|1373|1371.8|4
1629200500000|2021-08-17 11:41:40|1372.9|1371.7|1372.8|1371.6|1373|1371.8|1372.8|1371.6|3
1629200510000|2021-08-17 11:41:50|1372.9|1371.7|1373.2|1372|1373.2|1372|1372.9|1371.7|2
1629200520000|2021-08-17 11:42:00|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|0
1629200530000|2021-08-17 11:42:10|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|2
1629200560000|2021-08-17 11:42:40|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1
1629200570000|2021-08-17 11:42:50|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|3
1629200580000|2021-08-17 11:43:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1629200590000|2021-08-17 11:43:10|1373.7|1372.5|1373.9|1372.7|1373.9|1372.7|1373.7|1372.5|2
1629200600000|2021-08-17 11:43:20|1373.8|1372.6|1374.2|1373|1374.2|1373|1373.7|1372.5|2
1629200610000|2021-08-17 11:43:30|1374.1|1372.9|1374.2|1373|1374.2|1373|1374.1|1372.9|0
1629200620000|2021-08-17 11:43:40|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|0
1629200640000|2021-08-17 11:44:00|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|2
1629200660000|2021-08-17 11:44:20|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|0
1629200670000|2021-08-17 11:44:30|||||||||1
1629200680000|2021-08-17 11:44:40|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1629200690000|2021-08-17 11:44:50|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|0
1629200700000|2021-08-17 11:45:00|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|1
1629200720000|2021-08-17 11:45:20|1373.6|1372.4|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|10
1629200730000|2021-08-17 11:45:30|1373.4|1372.2|1373.3|1372.1|1373.4|1372.2|1373.3|1372.1|0
1629200760000|2021-08-17 11:46:00|1373.2|1372|1373|1371.8|1373.2|1372|1373|1371.8|1
1629200770000|2021-08-17 11:46:10|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.8|1371.6|7
1629200780000|2021-08-17 11:46:20|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.5|1371.3|41
1629200790000|2021-08-17 11:46:30|||||||||11
1629200800000|2021-08-17 11:46:40|1372.3|1371.1|1372.2|1371|1372.4|1371.2|1372.1|1370.9|20
1629200810000|2021-08-17 11:46:50|1372.1|1370.9|1372.1|1370.9|1372.2|1371|1372|1370.8|19
1629200820000|2021-08-17 11:47:00|1372|1370.8|1371.7|1370.5|1372|1370.8|1371.6|1370.4|17
1629200830000|2021-08-17 11:47:10|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|8
1629200840000|2021-08-17 11:47:20|1371.2|1370|1371.3|1370.1|1371.4|1370.2|1371.2|1370|66
1629200850000|2021-08-17 11:47:30|1371.2|1370|1371.2|1370|1371.2|1370|1371.2|1370|18
1629200860000|2021-08-17 11:47:40|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.3|1370.1|6
1629200870000|2021-08-17 11:47:50|1371.5|1370.3|1371.2|1370|1371.8|1370.6|1371.2|1370|55
1629200880000|2021-08-17 11:48:00|1371.1|1369.9|1371|1369.8|1371.1|1369.9|1371|1369.8|6
1629200890000|2021-08-17 11:48:10|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|3
1629200900000|2021-08-17 11:48:20|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|3
1629200920000|2021-08-17 11:48:40|1371.2|1370|1371.1|1369.9|1371.2|1370|1371.1|1369.9|1
1629200930000|2021-08-17 11:48:50|1371|1369.8|1371.1|1369.9|1371.1|1369.9|1371|1369.8|1
1629200940000|2021-08-17 11:49:00|1371.2|1370|1371.6|1370.4|1371.6|1370.4|1371.2|1370|14
1629200950000|2021-08-17 11:49:10|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|0
1629200960000|2021-08-17 11:49:20|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|2
1629200970000|2021-08-17 11:49:30|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629200980000|2021-08-17 11:49:40|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|0
1629200990000|2021-08-17 11:49:50|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629201000000|2021-08-17 11:50:00|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|5
1629201010000|2021-08-17 11:50:10|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|0
1629201020000|2021-08-17 11:50:20|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|2
1629201030000|2021-08-17 11:50:30|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|12
1629201040000|2021-08-17 11:50:40|||||||||1
1629201070000|2021-08-17 11:51:10|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|3
1629201080000|2021-08-17 11:51:20|1371.9|1370.7|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|4
1629201100000|2021-08-17 11:51:40|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|11
1629201110000|2021-08-17 11:51:50|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|5
1629201120000|2021-08-17 11:52:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|0
1629201130000|2021-08-17 11:52:10|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|1
1629201150000|2021-08-17 11:52:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|0
1629201170000|2021-08-17 11:52:50|||||||||1
1629201180000|2021-08-17 11:53:00|||||||||2
1629201190000|2021-08-17 11:53:10|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|4
1629201210000|2021-08-17 11:53:30|1372.2|1371|1372.7|1371.5|1372.7|1371.5|1372.2|1371|33
1629201220000|2021-08-17 11:53:40|1372.6|1371.4|1372.5|1371.3|1372.6|1371.4|1372.5|1371.3|3
1629201230000|2021-08-17 11:53:50|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1372.6|1371.4|1
1629201240000|2021-08-17 11:54:00|||||||||2
1629201250000|2021-08-17 11:54:10|1372.7|1371.5|1372.5|1371.3|1372.7|1371.5|1372.4|1371.2|5
1629201260000|2021-08-17 11:54:20|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|3
1629201270000|2021-08-17 11:54:30|1372.3|1371.1|1372.2|1371|1372.3|1371.1|1372.1|1370.9|2
1629201290000|2021-08-17 11:54:50|1372.1|1370.9|1372|1370.8|1372.2|1371|1372|1370.8|2
1629201300000|2021-08-17 11:55:00|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|1372.1|1370.9|2
1629201330000|2021-08-17 11:55:30|1372|1370.8|1372|1370.8|1372|1370.8|1371.9|1370.7|8
1629201350000|2021-08-17 11:55:50|1372.1|1370.9|1372|1370.8|1372.1|1370.9|1372|1370.8|2
1629201360000|2021-08-17 11:56:00|||||||||1
1629201370000|2021-08-17 11:56:10|||||||||1
1629201390000|2021-08-17 11:56:30|1372.2|1371|1372.1|1370.9|1372.2|1371|1372|1370.8|2
1629201400000|2021-08-17 11:56:40|1372|1370.8|1372|1370.8|1372|1370.8|1372|1370.8|0
1629201410000|2021-08-17 11:56:50|||||||||9
1629201420000|2021-08-17 11:57:00|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.5|1370.3|7
1629201440000|2021-08-17 11:57:20|1371.5|1370.3|1371.7|1370.5|1371.7|1370.5|1371.5|1370.3|3
1629201460000|2021-08-17 11:57:40|||||||||4
1629201480000|2021-08-17 11:58:00|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|0
1629201490000|2021-08-17 11:58:10|1371.5|1370.3|1372|1370.8|1372|1370.8|1371.5|1370.3|8
1629201500000|2021-08-17 11:58:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|0
1629201510000|2021-08-17 11:58:30|1371.8|1370.6|1371.5|1370.3|1371.8|1370.6|1371.5|1370.3|3
1629201520000|2021-08-17 11:58:40|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1
1629201540000|2021-08-17 11:59:00|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|1371.5|1370.3|2
1629201550000|2021-08-17 11:59:10|1371.7|1370.5|1371.6|1370.4|1371.7|1370.5|1371.5|1370.3|2
1629201560000|2021-08-17 11:59:20|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.6|1370.4|0
1629201570000|2021-08-17 11:59:30|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|2
1629201600000|2021-08-17 12:00:00|1371.7|1370.5|1371.5|1370.3|1371.7|1370.5|1371.4|1370.2|3
1629201630000|2021-08-17 12:00:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|10
1629201650000|2021-08-17 12:00:50|1371.5|1370.3|1371.8|1370.6|1371.8|1370.6|1371.5|1370.3|2
1629201660000|2021-08-17 12:01:00|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|15
1629201670000|2021-08-17 12:01:10|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|4
1629201680000|2021-08-17 12:01:20|1371.8|1370.6|1372.2|1371|1372.2|1371|1371.8|1370.6|13
1629201690000|2021-08-17 12:01:30|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|0
1629201700000|2021-08-17 12:01:40|1372.4|1371.2|1372.5|1371.3|1372.5|1371.3|1372.4|1371.2|1
1629201710000|2021-08-17 12:01:50|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|2
1629201720000|2021-08-17 12:02:00|1372.3|1371.1|1372.4|1371.2|1372.4|1371.2|1372.3|1371.1|1
1629201730000|2021-08-17 12:02:10|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|1372.5|1371.3|0
1629201740000|2021-08-17 12:02:20|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|5
1629201750000|2021-08-17 12:02:30|1372.2|1371|1372.2|1371|1372.2|1371|1372.2|1371|4
1629201760000|2021-08-17 12:02:40|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|2
1629201780000|2021-08-17 12:03:00|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|4
1629201790000|2021-08-17 12:03:10|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|1
1629201830000|2021-08-17 12:03:50|1372|1370.8|1372.2|1371|1372.2|1371|1372|1370.8|24
1629201840000|2021-08-17 12:04:00|||||||||3
1629201860000|2021-08-17 12:04:20|1372|1370.8|1372.7|1371.5|1372.7|1371.5|1372|1370.8|23
1629201870000|2021-08-17 12:04:30|1373|1371.8|1372.9|1371.7|1373|1371.8|1372.9|1371.7|12
1629201880000|2021-08-17 12:04:40|1373|1371.8|1373|1371.8|1373|1371.8|1372.9|1371.7|2
1629201900000|2021-08-17 12:05:00|1373.1|1371.9|1373.4|1372.2|1373.4|1372.2|1373.1|1371.9|10
1629201910000|2021-08-17 12:05:10|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|3
1629201920000|2021-08-17 12:05:20|1373.3|1372.1|1373|1371.8|1373.3|1372.1|1373|1371.8|2
1629201930000|2021-08-17 12:05:30|1373.3|1372.1|1373.5|1372.3|1373.5|1372.3|1373.3|1372.1|13
1629201940000|2021-08-17 12:05:40|1373.2|1372|1373.2|1372|1373.2|1372|1373.2|1372|5
1629201970000|2021-08-17 12:06:10|1373|1371.8|1373.2|1372|1373.2|1372|1373|1371.8|8
1629201980000|2021-08-17 12:06:20|||||||||4
1629201990000|2021-08-17 12:06:30|1373.3|1372.1|1373.2|1372|1373.3|1372.1|1373.2|1372|1
1629202000000|2021-08-17 12:06:40|1373.3|1372.1|1373.2|1372|1373.3|1372.1|1373.2|1372|1
1629202010000|2021-08-17 12:06:50|||||||||3
1629202020000|2021-08-17 12:07:00|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|0
1629202030000|2021-08-17 12:07:10|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|4
1629202040000|2021-08-17 12:07:20|||||||||1
1629202050000|2021-08-17 12:07:30|||||||||1
1629202060000|2021-08-17 12:07:40|1373.5|1372.3|1373.7|1372.5|1373.7|1372.5|1373.4|1372.2|5
1629202070000|2021-08-17 12:07:50|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|2
1629202080000|2021-08-17 12:08:00|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.2|1372|2
1629202090000|2021-08-17 12:08:10|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|0
1629202100000|2021-08-17 12:08:20|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|1
1629202110000|2021-08-17 12:08:30|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|2
1629202120000|2021-08-17 12:08:40|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1629202130000|2021-08-17 12:08:50|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|10
1629202140000|2021-08-17 12:09:00|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|0
1629202150000|2021-08-17 12:09:10|1373.5|1372.3|1373.2|1372|1373.7|1372.5|1373.2|1372|13
1629202160000|2021-08-17 12:09:20|||||||||4
1629202170000|2021-08-17 12:09:30|||||||||3
1629202180000|2021-08-17 12:09:40|||||||||2
1629202190000|2021-08-17 12:09:50|1373|1371.8|1373.2|1372|1373.2|1372|1373|1371.8|12
1629202210000|2021-08-17 12:10:10|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|2
1629202220000|2021-08-17 12:10:20|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1
1629202240000|2021-08-17 12:10:40|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|1
1629202250000|2021-08-17 12:10:50|||||||||1
1629202260000|2021-08-17 12:11:00|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|1373.5|1372.3|0
1629202270000|2021-08-17 12:11:10|1373.7|1372.5|1374|1372.8|1374|1372.8|1373.7|1372.5|10
1629202290000|2021-08-17 12:11:30|||||||||1
1629202300000|2021-08-17 12:11:40|1374.2|1373|1374.2|1373|1374.2|1373|1374.1|1372.9|2
1629202310000|2021-08-17 12:11:50|1374.1|1372.9|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|2
1629202320000|2021-08-17 12:12:00|||||||||1
1629202330000|2021-08-17 12:12:10|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|0
1629202340000|2021-08-17 12:12:20|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|0
1629202350000|2021-08-17 12:12:30|||||||||1
1629202360000|2021-08-17 12:12:40|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|1
1629202370000|2021-08-17 12:12:50|1373.2|1372|1373.6|1372.4|1373.6|1372.4|1373.2|1372|11
1629202410000|2021-08-17 12:13:30|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1
1629202420000|2021-08-17 12:13:40|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|6
1629202440000|2021-08-17 12:14:00|1373.7|1372.5|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|1
1629202450000|2021-08-17 12:14:10|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|1
1629202470000|2021-08-17 12:14:30|1373.9|1372.7|1374|1372.8|1374|1372.8|1373.9|1372.7|3
1629202480000|2021-08-17 12:14:40|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|0
1629202490000|2021-08-17 12:14:50|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|0
1629202500000|2021-08-17 12:15:00|||||||||11
1629202510000|2021-08-17 12:15:10|||||||||2
1629202550000|2021-08-17 12:15:50|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|0
1629202560000|2021-08-17 12:16:00|1373.9|1372.7|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|4
1629202570000|2021-08-17 12:16:10|1373.5|1372.3|1373.2|1372|1373.5|1372.3|1373.2|1372|15
1629202580000|2021-08-17 12:16:20|1373.1|1371.9|1372.9|1371.7|1373.2|1372|1372.9|1371.7|3
1629202590000|2021-08-17 12:16:30|1373|1371.8|1373|1371.8|1373|1371.8|1373|1371.8|1
1629202600000|2021-08-17 12:16:40|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|1372.9|1371.7|2
1629202620000|2021-08-17 12:17:00|1373|1371.8|1372.7|1371.5|1373|1371.8|1372.7|1371.5|22
1629202630000|2021-08-17 12:17:10|1372.9|1371.7|1372.9|1371.7|1373|1371.8|1372.9|1371.7|1
1629202640000|2021-08-17 12:17:20|1373|1371.8|1373.2|1372|1373.2|1372|1373|1371.8|2
1629202650000|2021-08-17 12:17:30|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|3
1629202660000|2021-08-17 12:17:40|1373.5|1372.3|1373.7|1372.5|1373.7|1372.5|1373.5|1372.3|6
1629202680000|2021-08-17 12:18:00|1373.8|1372.6|1374.2|1373|1374.2|1373|1373.8|1372.6|35
1629202720000|2021-08-17 12:18:40|||||||||2
1629202730000|2021-08-17 12:18:50|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|0
1629202740000|2021-08-17 12:19:00|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|4
1629202750000|2021-08-17 12:19:10|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|13
1629202760000|2021-08-17 12:19:20|1374.6|1373.4|1374.7|1373.5|1374.7|1373.5|1374.6|1373.4|9
1629202780000|2021-08-17 12:19:40|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|7
1629202790000|2021-08-17 12:19:50|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.5|1373.3|2
1629202800000|2021-08-17 12:20:00|1374.5|1373.3|1374.4|1373.2|1374.6|1373.4|1374.4|1373.2|8
1629202820000|2021-08-17 12:20:20|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|10
1629202830000|2021-08-17 12:20:30|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|9
1629202850000|2021-08-17 12:20:50|||||||||1
1629202860000|2021-08-17 12:21:00|1374.4|1373.2|1374.2|1373|1374.4|1373.2|1374.2|1373|2
1629202870000|2021-08-17 12:21:10|||||||||1
1629202890000|2021-08-17 12:21:30|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1629202930000|2021-08-17 12:22:10|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|2
1629202940000|2021-08-17 12:22:20|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.3|1373.1|0
1629202950000|2021-08-17 12:22:30|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|3
1629202960000|2021-08-17 12:22:40|1374.2|1373|1374.5|1373.3|1374.5|1373.3|1374.2|1373|1
1629202970000|2021-08-17 12:22:50|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1374.4|1373.2|7
1629202990000|2021-08-17 12:23:10|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1629203000000|2021-08-17 12:23:20|1374.3|1373.1|1374.2|1373|1374.3|1373.1|1374.2|1373|3
1629203010000|2021-08-17 12:23:30|1374.4|1373.2|1374.2|1373|1374.4|1373.2|1374.2|1373|6
1629203030000|2021-08-17 12:23:50|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374|1372.8|6
1629203040000|2021-08-17 12:24:00|1373.8|1372.6|1374.1|1372.9|1374.1|1372.9|1373.8|1372.6|17
1629203050000|2021-08-17 12:24:10|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|0
1629203070000|2021-08-17 12:24:30|||||||||1
1629203080000|2021-08-17 12:24:40|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|0
1629203090000|2021-08-17 12:24:50|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|5
1629203100000|2021-08-17 12:25:00|1374.3|1373.1|1374.3|1373.1|1374.4|1373.2|1374.3|1373.1|5
1629203120000|2021-08-17 12:25:20|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|0
1629203130000|2021-08-17 12:25:30|1374.2|1373|1373.8|1372.6|1374.2|1373|1373.8|1372.6|4
1629203140000|2021-08-17 12:25:40|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|1
1629203150000|2021-08-17 12:25:50|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|0
1629203160000|2021-08-17 12:26:00|1373.9|1372.7|1373.9|1372.7|1374|1372.8|1373.8|1372.6|8
1629203180000|2021-08-17 12:26:20|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|6
1629203190000|2021-08-17 12:26:30|1374.2|1373|1374.3|1373.1|1374.5|1373.3|1374.2|1373|2
1629203210000|2021-08-17 12:26:50|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|1
1629203220000|2021-08-17 12:27:00|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.8|1372.6|9
1629203230000|2021-08-17 12:27:10|1373.8|1372.6|1374.1|1372.9|1374.1|1372.9|1373.8|1372.6|1
1629203260000|2021-08-17 12:27:40|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|5
1629203270000|2021-08-17 12:27:50|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|3
1629203280000|2021-08-17 12:28:00|1374.5|1373.3|1374.1|1372.9|1374.6|1373.4|1374.1|1372.9|15
1629203290000|2021-08-17 12:28:10|1374.2|1373|1374.2|1373|1374.2|1373|1374.2|1373|0
1629203310000|2021-08-17 12:28:30|1374.3|1373.1|1374.6|1373.4|1374.7|1373.5|1374.3|1373.1|20
1629203340000|2021-08-17 12:29:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|0
1629203350000|2021-08-17 12:29:10|1374.6|1373.4|1374.8|1373.6|1374.8|1373.6|1374.6|1373.4|0
1629203370000|2021-08-17 12:29:30|1374.9|1373.7|1375.2|1374|1375.2|1374|1374.9|1373.7|30
1629203380000|2021-08-17 12:29:40|1375.6|1374.4|1375.7|1374.5|1375.7|1374.5|1375.6|1374.4|38
1629203390000|2021-08-17 12:29:50|1375.8|1374.6|1376.1|1374.9|1376.1|1374.9|1375.8|1374.6|4
1629203400000|2021-08-17 12:30:00|1376|1374.8|1376.4|1375.2|1376.7|1375.5|1375.7|1374.5|83
1629203410000|2021-08-17 12:30:10|1376.3|1375.1|1376.3|1375.1|1376.3|1375.1|1376.2|1375|0
1629203420000|2021-08-17 12:30:20|1376.4|1375.2|1376.6|1375.4|1376.6|1375.4|1376.4|1375.2|2
1629203430000|2021-08-17 12:30:30|1376.4|1375.2|1376.2|1375|1376.4|1375.2|1376.2|1375|12
1629203440000|2021-08-17 12:30:40|1376.3|1375.1|1376.2|1375|1376.3|1375.1|1376.2|1375|3
1629203450000|2021-08-17 12:30:50|1376.1|1374.9|1376.2|1375|1376.2|1375|1376.1|1374.9|1
1629203460000|2021-08-17 12:31:00|1376.4|1375.2|1376.1|1374.9|1376.4|1375.2|1376.1|1374.9|10
1629203470000|2021-08-17 12:31:10|1376|1374.8|1376.2|1375|1376.2|1375|1376|1374.8|1
1629203480000|2021-08-17 12:31:20|1376.1|1374.9|1376.1|1374.9|1376.2|1375|1376.1|1374.9|3
1629203490000|2021-08-17 12:31:30|1376|1374.8|1376|1374.8|1376|1374.8|1375.9|1374.7|5
1629203500000|2021-08-17 12:31:40|1376.2|1375|1376.2|1375|1376.2|1375|1376.1|1374.9|7
1629203510000|2021-08-17 12:31:50|1376.4|1375.2|1375.9|1374.7|1376.4|1375.2|1375.9|1374.7|5
1629203520000|2021-08-17 12:32:00|1376|1374.8|1375.8|1374.6|1376|1374.8|1375.7|1374.5|4
1629203530000|2021-08-17 12:32:10|1375.7|1374.5|1375.4|1374.2|1375.7|1374.5|1375.3|1374.1|12
1629203540000|2021-08-17 12:32:20|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.4|1374.2|1
1629203550000|2021-08-17 12:32:30|1375.5|1374.3|1375.7|1374.5|1375.7|1374.5|1375.5|1374.3|15
1629203560000|2021-08-17 12:32:40|||||||||5
1629203570000|2021-08-17 12:32:50|||||||||5
1629203580000|2021-08-17 12:33:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|4
1629203590000|2021-08-17 12:33:10|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.8|1374.6|0
1629203610000|2021-08-17 12:33:30|1375.8|1374.6|1374.9|1373.7|1375.8|1374.6|1374.9|1373.7|15
1629203620000|2021-08-17 12:33:40|1375.1|1373.9|1375.5|1374.3|1375.5|1374.3|1375.1|1373.9|13
1629203630000|2021-08-17 12:33:50|1375.8|1374.6|1375.2|1374|1375.8|1374.6|1375.1|1373.9|8
1629203640000|2021-08-17 12:34:00|1375|1373.8|1375.2|1374|1375.2|1374|1374.9|1373.7|38
1629203650000|2021-08-17 12:34:10|1375.1|1373.9|1375.3|1374.1|1375.3|1374.1|1375.1|1373.9|26
1629203660000|2021-08-17 12:34:20|1375.7|1374.5|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|7
1629203670000|2021-08-17 12:34:30|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|1375.7|1374.5|0
1629203680000|2021-08-17 12:34:40|||||||||2
1629203690000|2021-08-17 12:34:50|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|0
1629203700000|2021-08-17 12:35:00|1375.5|1374.3|1375.1|1373.9|1375.5|1374.3|1375|1373.8|2
1629203710000|2021-08-17 12:35:10|1375|1373.8|1374.8|1373.6|1375.1|1373.9|1374.6|1373.4|15
1629203720000|2021-08-17 12:35:20|1374.7|1373.5|1374.9|1373.7|1375.1|1373.9|1374.6|1373.4|4
1629203730000|2021-08-17 12:35:30|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|6
1629203740000|2021-08-17 12:35:40|||||||||11
1629203750000|2021-08-17 12:35:50|1375|1373.8|1375.2|1374|1375.2|1374|1374.9|1373.7|7
1629203760000|2021-08-17 12:36:00|1375.1|1373.9|1375.2|1374|1375.2|1374|1375|1373.8|5
1629203770000|2021-08-17 12:36:10|||||||||3
1629203780000|2021-08-17 12:36:20|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|1
1629203790000|2021-08-17 12:36:30|1375.3|1374.1|1375.7|1374.5|1375.7|1374.5|1375.3|1374.1|6
1629203800000|2021-08-17 12:36:40|1375.8|1374.6|1375.7|1374.5|1375.9|1374.7|1375.7|1374.5|4
1629203810000|2021-08-17 12:36:50|1375.9|1374.7|1376|1374.8|1376|1374.8|1375.9|1374.7|6
1629203820000|2021-08-17 12:37:00|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|0
1629203830000|2021-08-17 12:37:10|1375.7|1374.5|1375.2|1374|1375.7|1374.5|1375.2|1374|10
1629203840000|2021-08-17 12:37:20|||||||||3
1629203850000|2021-08-17 12:37:30|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|1
1629203860000|2021-08-17 12:37:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|21
1629203870000|2021-08-17 12:37:50|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|32
1629203880000|2021-08-17 12:38:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|5
1629203890000|2021-08-17 12:38:10|1374.7|1373.5|1374.5|1373.3|1374.9|1373.7|1374.5|1373.3|14
1629203900000|2021-08-17 12:38:20|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|2
1629203910000|2021-08-17 12:38:30|1374.5|1373.3|1374.4|1373.2|1374.7|1373.5|1374.3|1373.1|1
1629203920000|2021-08-17 12:38:40|1374.7|1373.5|1374.5|1373.3|1374.7|1373.5|1374.4|1373.2|14
1629203930000|2021-08-17 12:38:50|1374.4|1373.2|1374.1|1372.9|1374.4|1373.2|1374.1|1372.9|0
1629203940000|2021-08-17 12:39:00|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|1
1629203950000|2021-08-17 12:39:10|1374.4|1373.2|1374.7|1373.5|1374.8|1373.6|1374.4|1373.2|2
1629203970000|2021-08-17 12:39:30|1374.8|1373.6|1374.9|1373.7|1375|1373.8|1374.8|1373.6|0
1629203980000|2021-08-17 12:39:40|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|0
1629203990000|2021-08-17 12:39:50|1375|1373.8|1374.9|1373.7|1375.2|1374|1374.9|1373.7|3
1629204000000|2021-08-17 12:40:00|1374.6|1373.4|1374|1372.8|1374.6|1373.4|1374|1372.8|20
1629204010000|2021-08-17 12:40:10|1374.1|1372.9|1374.3|1373.1|1374.3|1373.1|1374.1|1372.9|5
1629204020000|2021-08-17 12:40:20|1373.8|1372.6|1373.7|1372.5|1373.8|1372.6|1373.7|1372.5|14
1629204030000|2021-08-17 12:40:30|1373.9|1372.7|1374.2|1373|1374.2|1373|1373.9|1372.7|11
1629204040000|2021-08-17 12:40:40|1374.4|1373.2|1374|1372.8|1374.4|1373.2|1374|1372.8|10
1629204060000|2021-08-17 12:41:00|1373.7|1372.5|1373.7|1372.5|1373.8|1372.6|1373.5|1372.3|29
1629204070000|2021-08-17 12:41:10|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374|1372.8|101
1629204080000|2021-08-17 12:41:20|1374.2|1373|1374.4|1373.2|1374.4|1373.2|1374.2|1373|0
1629204090000|2021-08-17 12:41:30|1374.5|1373.3|1374.3|1373.1|1374.6|1373.4|1374.3|1373.1|10
1629204100000|2021-08-17 12:41:40|1374.2|1373|1374.9|1373.7|1374.9|1373.7|1374.2|1373|6
1629204110000|2021-08-17 12:41:50|1374.8|1373.6|1374.7|1373.5|1374.8|1373.6|1374.7|1373.5|4
1629204120000|2021-08-17 12:42:00|1375|1373.8|1375|1373.8|1375|1373.8|1375|1373.8|5
1629204130000|2021-08-17 12:42:10|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|0
1629204140000|2021-08-17 12:42:20|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.7|1373.5|3
1629204150000|2021-08-17 12:42:30|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|1
1629204160000|2021-08-17 12:42:40|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|3
1629204170000|2021-08-17 12:42:50|1375.4|1374.2|1375.4|1374.2|1375.7|1374.5|1375.4|1374.2|5
1629204180000|2021-08-17 12:43:00|1375.5|1374.3|1375.4|1374.2|1375.5|1374.3|1375.2|1374|11
1629204200000|2021-08-17 12:43:20|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|1
1629204210000|2021-08-17 12:43:30|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|1375.4|1374.2|0
1629204230000|2021-08-17 12:43:50|1375.5|1374.3|1375.4|1374.2|1375.8|1374.6|1375.4|1374.2|5
1629204240000|2021-08-17 12:44:00|1375.6|1374.4|1375.9|1374.7|1375.9|1374.7|1375.6|1374.4|8
1629204250000|2021-08-17 12:44:10|1376|1374.8|1376.2|1375|1376.2|1375|1376|1374.8|0
1629204260000|2021-08-17 12:44:20|1376|1374.8|1376.3|1375.1|1376.3|1375.1|1376|1374.8|40
1629204270000|2021-08-17 12:44:30|1376.2|1375|1376.1|1374.9|1376.3|1375.1|1376.1|1374.9|12
1629204280000|2021-08-17 12:44:40|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|12
1629204290000|2021-08-17 12:44:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|9
1629207000000|2021-08-17 13:30:00|1376.6|1375.4|1375.3|1374.1|1376.6|1375.4|1374|1372.8|600
1629207010000|2021-08-17 13:30:10|1375.2|1374|1373.5|1372.3|1375.4|1374.2|1373.1|1371.9|151
1629207020000|2021-08-17 13:30:20|1373.7|1372.5|1373.5|1372.3|1374.1|1372.9|1373|1371.8|107
1629207030000|2021-08-17 13:30:30|1373.7|1372.5|1375.1|1373.9|1375.9|1374.7|1373.7|1372.5|70
1629207040000|2021-08-17 13:30:40|1375.5|1374.3|1375.6|1374.4|1376.1|1374.9|1375.4|1374.2|82
1629207050000|2021-08-17 13:30:50|1375.8|1374.6|1375.4|1374.2|1376.1|1374.9|1375.4|1374.2|78
1629207060000|2021-08-17 13:31:00|1374.9|1373.7|1372.7|1371.5|1375|1373.8|1372.6|1371.4|114
1629207070000|2021-08-17 13:31:10|1372.8|1371.6|1372.9|1371.7|1373.6|1372.4|1372.6|1371.4|52
1629207080000|2021-08-17 13:31:20|1372.7|1371.5|1373|1371.8|1373.2|1372|1372.1|1370.9|96
1629207090000|2021-08-17 13:31:30|1372.9|1371.7|1373.5|1372.3|1374.7|1373.5|1372.9|1371.7|49
1629207100000|2021-08-17 13:31:40|1373.6|1372.4|1374|1372.8|1374.5|1373.3|1373.5|1372.3|62
1629207110000|2021-08-17 13:31:50|1374.1|1372.9|1374.5|1373.3|1374.9|1373.7|1374.1|1372.9|53
1629207120000|2021-08-17 13:32:00|1374.4|1373.2|1374.9|1373.7|1374.9|1373.7|1374|1372.8|41
1629207130000|2021-08-17 13:32:10|1374.8|1373.6|1373.4|1372.2|1374.9|1373.7|1373.1|1371.9|78
1629207140000|2021-08-17 13:32:20|1373.5|1372.3|1374.6|1373.4|1374.8|1373.6|1373.5|1372.3|84
1629207150000|2021-08-17 13:32:30|1374.4|1373.2|1375.9|1374.7|1375.9|1374.7|1374.4|1373.2|122
1629207160000|2021-08-17 13:32:40|1376|1374.8|1375.9|1374.7|1376.4|1375.2|1375.7|1374.5|56
1629207170000|2021-08-17 13:32:50|1375.8|1374.6|1375.9|1374.7|1376.1|1374.9|1375.1|1373.9|26
1629207180000|2021-08-17 13:33:00|1376|1374.8|1376.4|1375.2|1376.6|1375.4|1375.5|1374.3|45
1629207190000|2021-08-17 13:33:10|1376.5|1375.3|1376.9|1375.7|1377.1|1375.9|1376.4|1375.2|73
1629207200000|2021-08-17 13:33:20|1376.8|1375.6|1377.1|1375.9|1377.1|1375.9|1376.2|1375|50
1629207210000|2021-08-17 13:33:30|1377.2|1376|1376.7|1375.5|1377.6|1376.4|1376.6|1375.4|50
1629207220000|2021-08-17 13:33:40|1376.8|1375.6|1376.6|1375.4|1377.1|1375.9|1376.2|1375|134
1629207230000|2021-08-17 13:33:50|1376.7|1375.5|1376.6|1375.4|1376.9|1375.7|1376.6|1375.4|41
1629207240000|2021-08-17 13:34:00|1376.4|1375.2|1378.1|1376.9|1378.1|1376.9|1376.4|1375.2|94
1629207250000|2021-08-17 13:34:10|1378|1376.8|1378.6|1377.4|1378.6|1377.4|1378|1376.8|99
1629207260000|2021-08-17 13:34:20|1378.4|1377.2|1378.4|1377.2|1378.6|1377.4|1378.4|1377.2|84
1629207270000|2021-08-17 13:34:30|1378.5|1377.3|1378.6|1377.4|1378.6|1377.4|1378.4|1377.2|25
1629207280000|2021-08-17 13:34:40|1378.9|1377.7|1378.8|1377.6|1379|1377.8|1378.6|1377.4|57
1629207290000|2021-08-17 13:34:50|1379|1377.8|1379.7|1378.5|1379.7|1378.5|1378.8|1377.6|74
1629207300000|2021-08-17 13:35:00|1379.6|1378.4|1379.6|1378.4|1379.7|1378.5|1379.1|1377.9|64
1629207310000|2021-08-17 13:35:10|1379.4|1378.2|1380.1|1378.9|1380.1|1378.9|1379.4|1378.2|20
1629207320000|2021-08-17 13:35:20|1380.2|1379|1379.6|1378.4|1380.2|1379|1379.5|1378.3|118
1629207330000|2021-08-17 13:35:30|1379.7|1378.5|1380.2|1379|1380.2|1379|1379.6|1378.4|101
1629207340000|2021-08-17 13:35:40|1380.1|1378.9|1380.4|1379.2|1380.4|1379.2|1379.9|1378.7|101
1629207350000|2021-08-17 13:35:50|1380.5|1379.3|1380|1378.8|1380.7|1379.5|1380|1378.8|155
1629207360000|2021-08-17 13:36:00|1379.6|1378.4|1379.9|1378.7|1380.1|1378.9|1379.6|1378.4|114
1629207370000|2021-08-17 13:36:10|1379.8|1378.6|1379.6|1378.4|1379.8|1378.6|1379.4|1378.2|75
1629207380000|2021-08-17 13:36:20|1379.8|1378.6|1378.9|1377.7|1379.9|1378.7|1378.9|1377.7|57
1629207390000|2021-08-17 13:36:30|1378.7|1377.5|1378.6|1377.4|1379.2|1378|1378.6|1377.4|85
1629207400000|2021-08-17 13:36:40|1378.5|1377.3|1378.7|1377.5|1378.7|1377.5|1378.1|1376.9|130
1629207410000|2021-08-17 13:36:50|1378.4|1377.2|1377.5|1376.3|1379.3|1378.1|1377.5|1376.3|126
1629207420000|2021-08-17 13:37:00|1377.6|1376.4|1378.1|1376.9|1378.1|1376.9|1377.6|1376.4|34
1629207430000|2021-08-17 13:37:10|1378.2|1377|1378.9|1377.7|1379.1|1377.9|1377.9|1376.7|57
1629207440000|2021-08-17 13:37:20|1379.1|1377.9|1378.9|1377.7|1379.1|1377.9|1378.6|1377.4|11
1629207450000|2021-08-17 13:37:30|1378.8|1377.6|1378.6|1377.4|1379.1|1377.9|1378.6|1377.4|25
1629207460000|2021-08-17 13:37:40|1378.4|1377.2|1378.9|1377.7|1378.9|1377.7|1378.4|1377.2|6
1629207470000|2021-08-17 13:37:50|1379.1|1377.9|1379.1|1377.9|1379.2|1378|1378.9|1377.7|113
1629207480000|2021-08-17 13:38:00|1379.3|1378.1|1378.7|1377.5|1379.4|1378.2|1378.6|1377.4|60
1629207490000|2021-08-17 13:38:10|1378.6|1377.4|1379.1|1377.9|1379.1|1377.9|1378.6|1377.4|30
1629207500000|2021-08-17 13:38:20|1379.2|1378|1379.6|1378.4|1379.6|1378.4|1379.1|1377.9|88
1629207510000|2021-08-17 13:38:30|1379.4|1378.2|1379.3|1378.1|1379.6|1378.4|1379.1|1377.9|30
1629207520000|2021-08-17 13:38:40|1379.4|1378.2|1379.1|1377.9|1379.6|1378.4|1379|1377.8|64
1629207530000|2021-08-17 13:38:50|1379.2|1378|1378.5|1377.3|1379.3|1378.1|1378.4|1377.2|114
1629207540000|2021-08-17 13:39:00|1378.4|1377.2|1378.9|1377.7|1379.1|1377.9|1378.4|1377.2|34
1629207550000|2021-08-17 13:39:10|1379|1377.8|1379.4|1378.2|1379.4|1378.2|1379|1377.8|17
1629207560000|2021-08-17 13:39:20|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|1379.6|1378.4|50
1629207570000|2021-08-17 13:39:30|1379.4|1378.2|1379.2|1378|1379.4|1378.2|1378.9|1377.7|21
1629207580000|2021-08-17 13:39:40|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.1|1377.9|16
1629207590000|2021-08-17 13:39:50|1379.1|1377.9|1378.4|1377.2|1379.1|1377.9|1378.4|1377.2|26
1629207600000|2021-08-17 13:40:00|1378.6|1377.4|1378.7|1377.5|1378.9|1377.7|1378.6|1377.4|20
1629207610000|2021-08-17 13:40:10|1378.4|1377.2|1378.6|1377.4|1378.6|1377.4|1378.1|1376.9|73
1629207620000|2021-08-17 13:40:20|1378.7|1377.5|1378.9|1377.7|1379|1377.8|1378.3|1377.1|52
1629207630000|2021-08-17 13:40:30|1379.1|1377.9|1378.9|1377.7|1379.1|1377.9|1378.7|1377.5|40
1629207640000|2021-08-17 13:40:40|1378.8|1377.6|1379.1|1377.9|1379.1|1377.9|1378.7|1377.5|45
1629207650000|2021-08-17 13:40:50|1379.4|1378.2|1379.1|1377.9|1379.4|1378.2|1378.9|1377.7|52
1629207660000|2021-08-17 13:41:00|1379|1377.8|1378.1|1376.9|1379|1377.8|1378.1|1376.9|29
1629207670000|2021-08-17 13:41:10|1377.9|1376.7|1378.1|1376.9|1378.1|1376.9|1377.4|1376.2|56
1629207680000|2021-08-17 13:41:20|1377.9|1376.7|1378.4|1377.2|1378.6|1377.4|1377.9|1376.7|22
1629207690000|2021-08-17 13:41:30|1378.5|1377.3|1377.9|1376.7|1378.6|1377.4|1377.8|1376.6|37
1629207700000|2021-08-17 13:41:40|1378.1|1376.9|1377.6|1376.4|1378.1|1376.9|1377.6|1376.4|13
1629207710000|2021-08-17 13:41:50|1378.1|1376.9|1377.9|1376.7|1378.5|1377.3|1377.6|1376.4|50
1629207720000|2021-08-17 13:42:00|1377.8|1376.6|1377.7|1376.5|1377.9|1376.7|1377.6|1376.4|30
1629207730000|2021-08-17 13:42:10|1377.8|1376.6|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|3
1629207740000|2021-08-17 13:42:20|1377.7|1376.5|1378.6|1377.4|1378.9|1377.7|1377.7|1376.5|9
1629207750000|2021-08-17 13:42:30|1378.7|1377.5|1377.9|1376.7|1378.9|1377.7|1377.9|1376.7|90
1629207760000|2021-08-17 13:42:40|1378|1376.8|1377.5|1376.3|1378|1376.8|1377.3|1376.1|30
1629207770000|2021-08-17 13:42:50|1377.4|1376.2|1377.7|1376.5|1377.9|1376.7|1377.4|1376.2|13
1629207780000|2021-08-17 13:43:00|1377.8|1376.6|1377.6|1376.4|1378.1|1376.9|1377.6|1376.4|23
1629207790000|2021-08-17 13:43:10|1377.4|1376.2|1377.1|1375.9|1377.4|1376.2|1376.8|1375.6|53
1629207800000|2021-08-17 13:43:20|1377.3|1376.1|1377.6|1376.4|1377.6|1376.4|1377.1|1375.9|50
1629207810000|2021-08-17 13:43:30|1377.4|1376.2|1377.6|1376.4|1377.6|1376.4|1377.1|1375.9|13
1629207820000|2021-08-17 13:43:40|1377.5|1376.3|1376.7|1375.5|1377.6|1376.4|1376.4|1375.2|43
1629207830000|2021-08-17 13:43:50|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.4|1375.2|13
1629207840000|2021-08-17 13:44:00|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.4|1375.2|44
1629207850000|2021-08-17 13:44:10|1376.5|1375.3|1375.6|1374.4|1376.7|1375.5|1375.6|1374.4|31
1629207860000|2021-08-17 13:44:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.6|1374.4|36
1629207870000|2021-08-17 13:44:30|1376.1|1374.9|1375.2|1374|1376.1|1374.9|1374.9|1373.7|94
1629207880000|2021-08-17 13:44:40|1375.4|1374.2|1375.6|1374.4|1375.8|1374.6|1375.4|1374.2|21
1629207890000|2021-08-17 13:44:50|1375.7|1374.5|1375.9|1374.7|1375.9|1374.7|1375.6|1374.4|15
1629207900000|2021-08-17 13:45:00|1376.1|1374.9|1375.9|1374.7|1376.7|1375.5|1375.9|1374.7|65
1629207910000|2021-08-17 13:45:10|1375.8|1374.6|1376.1|1374.9|1376.1|1374.9|1375.6|1374.4|45
1629207920000|2021-08-17 13:45:20|1375.9|1374.7|1376.3|1375.1|1376.6|1375.4|1375.9|1374.7|45
1629207930000|2021-08-17 13:45:30|1376.6|1375.4|1376.1|1374.9|1376.6|1375.4|1375.6|1374.4|40
1629207940000|2021-08-17 13:45:40|1376.4|1375.2|1376.9|1375.7|1376.9|1375.7|1376.4|1375.2|10
1629207950000|2021-08-17 13:45:50|1376.8|1375.6|1377.1|1375.9|1377.1|1375.9|1376.7|1375.5|44
1629207960000|2021-08-17 13:46:00|1377.4|1376.2|1376.9|1375.7|1377.4|1376.2|1376.4|1375.2|84
1629207970000|2021-08-17 13:46:10|1376.7|1375.5|1376.6|1375.4|1376.9|1375.7|1376.6|1375.4|12
1629207980000|2021-08-17 13:46:20|1376.8|1375.6|1376.6|1375.4|1377.1|1375.9|1376.6|1375.4|33
1629207990000|2021-08-17 13:46:30|1376.7|1375.5|1376.6|1375.4|1376.8|1375.6|1376.1|1374.9|32
1629208000000|2021-08-17 13:46:40|1376.7|1375.5|1376.3|1375.1|1376.7|1375.5|1376.3|1375.1|13
1629208010000|2021-08-17 13:46:50|1376.1|1374.9|1375.1|1373.9|1376.2|1375|1375.1|1373.9|41
1629208020000|2021-08-17 13:47:00|1374.9|1373.7|1373.9|1372.7|1374.9|1373.7|1373.9|1372.7|46
1629208030000|2021-08-17 13:47:10|1373.6|1372.4|1373.6|1372.4|1373.9|1372.7|1373.4|1372.2|78
1629208040000|2021-08-17 13:47:20|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1372.6|1371.4|129
1629208050000|2021-08-17 13:47:30|1373.4|1372.2|1373.6|1372.4|1373.6|1372.4|1373.1|1371.9|34
1629208060000|2021-08-17 13:47:40|1373.8|1372.6|1373.6|1372.4|1373.9|1372.7|1373.6|1372.4|29
1629208070000|2021-08-17 13:47:50|1373.7|1372.5|1373.9|1372.7|1374.3|1373.1|1373.6|1372.4|32
1629208080000|2021-08-17 13:48:00|1374|1372.8|1373.6|1372.4|1374.2|1373|1373.6|1372.4|18
1629208090000|2021-08-17 13:48:10|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374|1372.8|86
1629208100000|2021-08-17 13:48:20|1373.9|1372.7|1374.1|1372.9|1374.1|1372.9|1373.8|1372.6|37
1629208110000|2021-08-17 13:48:30|1374.3|1373.1|1374.6|1373.4|1374.6|1373.4|1374.3|1373.1|53
1629208120000|2021-08-17 13:48:40|1374.8|1373.6|1375.1|1373.9|1375.1|1373.9|1374.6|1373.4|30
1629208130000|2021-08-17 13:48:50|1375|1373.8|1374.6|1373.4|1375.1|1373.9|1374.6|1373.4|10
1629208140000|2021-08-17 13:49:00|1374.9|1373.7|1374.6|1373.4|1374.9|1373.7|1374.6|1373.4|17
1629208150000|2021-08-17 13:49:10|||||||||24
1629208160000|2021-08-17 13:49:20|1374.4|1373.2|1374.1|1372.9|1374.4|1373.2|1374.1|1372.9|29
1629208170000|2021-08-17 13:49:30|1373.9|1372.7|1374.1|1372.9|1374.1|1372.9|1373.8|1372.6|30
1629208180000|2021-08-17 13:49:40|1374.2|1373|1374.6|1373.4|1374.6|1373.4|1374.2|1373|20
1629208190000|2021-08-17 13:49:50|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|37
1629208200000|2021-08-17 13:50:00|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|9
1629208210000|2021-08-17 13:50:10|1374.1|1372.9|1374.4|1373.2|1374.4|1373.2|1374.1|1372.9|31
1629208220000|2021-08-17 13:50:20|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374|1372.8|51
1629208230000|2021-08-17 13:50:30|1374.6|1373.4|1374.1|1372.9|1374.6|1373.4|1374|1372.8|90
1629208240000|2021-08-17 13:50:40|1373.9|1372.7|1373.1|1371.9|1374.1|1372.9|1373.1|1371.9|113
1629208250000|2021-08-17 13:50:50|1373.3|1372.1|1373.3|1372.1|1373.6|1372.4|1373.3|1372.1|28
1629208260000|2021-08-17 13:51:00|1373.1|1371.9|1372.8|1371.6|1373.1|1371.9|1372.6|1371.4|61
1629208270000|2021-08-17 13:51:10|1372.7|1371.5|1373.9|1372.7|1373.9|1372.7|1372.7|1371.5|44
1629208280000|2021-08-17 13:51:20|1374.1|1372.9|1373.1|1371.9|1374.1|1372.9|1373.1|1371.9|49
1629208290000|2021-08-17 13:51:30|1373.4|1372.2|1374.1|1372.9|1374.1|1372.9|1373.4|1372.2|38
1629208300000|2021-08-17 13:51:40|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|29
1629208310000|2021-08-17 13:51:50|1373.9|1372.7|1373.6|1372.4|1373.9|1372.7|1373.6|1372.4|133
1629208320000|2021-08-17 13:52:00|1373.9|1372.7|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|15
1629208330000|2021-08-17 13:52:10|1373.8|1372.6|1374.1|1372.9|1374.2|1373|1373.8|1372.6|44
1629208340000|2021-08-17 13:52:20|1374.2|1373|1374.6|1373.4|1374.6|1373.4|1374.1|1372.9|53
1629208350000|2021-08-17 13:52:30|1374.4|1373.2|1374.7|1373.5|1374.7|1373.5|1374.4|1373.2|67
1629208360000|2021-08-17 13:52:40|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1374.1|1372.9|32
1629208370000|2021-08-17 13:52:50|1374.5|1373.3|1374.7|1373.5|1374.7|1373.5|1374.4|1373.2|40
1629208380000|2021-08-17 13:53:00|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|14
1629208390000|2021-08-17 13:53:10|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1374.1|1372.9|38
1629208400000|2021-08-17 13:53:20|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|11
1629208410000|2021-08-17 13:53:30|1374.7|1373.5|1373.6|1372.4|1374.8|1373.6|1373.6|1372.4|99
1629208420000|2021-08-17 13:53:40|1373.7|1372.5|1374.1|1372.9|1374.1|1372.9|1373.6|1372.4|17
1629208430000|2021-08-17 13:53:50|1373.9|1372.7|1373.7|1372.5|1373.9|1372.7|1373.4|1372.2|33
1629208440000|2021-08-17 13:54:00|1373.9|1372.7|1373.6|1372.4|1373.9|1372.7|1373.6|1372.4|11
1629208450000|2021-08-17 13:54:10|1373.4|1372.2|1373.6|1372.4|1373.9|1372.7|1373.4|1372.2|34
1629208460000|2021-08-17 13:54:20|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|5
1629208470000|2021-08-17 13:54:30|1373.7|1372.5|1374.1|1372.9|1374.1|1372.9|1373.7|1372.5|41
1629208480000|2021-08-17 13:54:40|||||||||7
1629208490000|2021-08-17 13:54:50|1374.2|1373|1374.1|1372.9|1374.4|1373.2|1374.1|1372.9|36
1629208500000|2021-08-17 13:55:00|1374.3|1373.1|1374.1|1372.9|1374.6|1373.4|1374|1372.8|34
1629208510000|2021-08-17 13:55:10|1374.2|1373|1374.9|1373.7|1374.9|1373.7|1373.9|1372.7|47
1629208520000|2021-08-17 13:55:20|1374.8|1373.6|1374.6|1373.4|1374.9|1373.7|1374.6|1373.4|7
1629208530000|2021-08-17 13:55:30|1374.8|1373.6|1374.6|1373.4|1374.9|1373.7|1374.6|1373.4|20
1629208540000|2021-08-17 13:55:40|1374.5|1373.3|1374.5|1373.3|1374.6|1373.4|1374.4|1373.2|11
1629208550000|2021-08-17 13:55:50|1374.6|1373.4|1373.9|1372.7|1374.6|1373.4|1373.9|1372.7|12
1629208560000|2021-08-17 13:56:00|1374|1372.8|1373.6|1372.4|1374.1|1372.9|1373.6|1372.4|31
1629208570000|2021-08-17 13:56:10|1373.5|1372.3|1373.4|1372.2|1373.5|1372.3|1373.4|1372.2|8
1629208580000|2021-08-17 13:56:20|1373.6|1372.4|1373.9|1372.7|1373.9|1372.7|1373.5|1372.3|24
1629208590000|2021-08-17 13:56:30|1374|1372.8|1374.4|1373.2|1374.4|1373.2|1373.9|1372.7|17
1629208600000|2021-08-17 13:56:40|1374|1372.8|1373.6|1372.4|1374.4|1373.2|1373.6|1372.4|19
1629208610000|2021-08-17 13:56:50|1373.8|1372.6|1374.1|1372.9|1374.2|1373|1373.8|1372.6|10
1629208620000|2021-08-17 13:57:00|1374.2|1373|1374.1|1372.9|1374.3|1373.1|1374.1|1372.9|16
1629208630000|2021-08-17 13:57:10|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1373.6|1372.4|27
1629208640000|2021-08-17 13:57:20|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|4
1629208650000|2021-08-17 13:57:30|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|8
1629208660000|2021-08-17 13:57:40|1374|1372.8|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|1
1629208670000|2021-08-17 13:57:50|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1373.9|1372.7|32
1629208680000|2021-08-17 13:58:00|1373.9|1372.7|1374|1372.8|1374.5|1373.3|1373.9|1372.7|17
1629208690000|2021-08-17 13:58:10|1374.1|1372.9|1374.1|1372.9|1374.3|1373.1|1373.9|1372.7|10
1629208700000|2021-08-17 13:58:20|1374|1372.8|1373.9|1372.7|1374.1|1372.9|1373.6|1372.4|22
1629208710000|2021-08-17 13:58:30|1374|1372.8|1374.6|1373.4|1374.6|1373.4|1374|1372.8|10
1629208720000|2021-08-17 13:58:40|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.4|1373.2|15
1629208730000|2021-08-17 13:58:50|1375|1373.8|1374.6|1373.4|1375.1|1373.9|1374.6|1373.4|11
1629208740000|2021-08-17 13:59:00|1374.8|1373.6|1374.8|1373.6|1374.9|1373.7|1374.6|1373.4|16
1629208750000|2021-08-17 13:59:10|1374.7|1373.5|1374.9|1373.7|1375.1|1373.9|1374.7|1373.5|36
1629208760000|2021-08-17 13:59:20|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|14
1629208770000|2021-08-17 13:59:30|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.6|1373.4|22
1629208780000|2021-08-17 13:59:40|1375|1373.8|1374.9|1373.7|1375|1373.8|1374.9|1373.7|3
1629208790000|2021-08-17 13:59:50|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1375|1373.8|3
1629208800000|2021-08-17 14:00:00|1374.9|1373.7|1374.5|1373.3|1375|1373.8|1374.4|1373.2|31
1629208810000|2021-08-17 14:00:10|1374.4|1373.2|1374.9|1373.7|1374.9|1373.7|1374.4|1373.2|16
1629208820000|2021-08-17 14:00:20|1375|1373.8|1375.1|1373.9|1375.2|1374|1375|1373.8|13
1629208830000|2021-08-17 14:00:30|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.4|1374.2|74
1629208840000|2021-08-17 14:00:40|1375.5|1374.3|1375.6|1374.4|1375.6|1374.4|1375.5|1374.3|8
1629208850000|2021-08-17 14:00:50|1375.4|1374.2|1375.6|1374.4|1375.6|1374.4|1375.4|1374.2|13
1629208860000|2021-08-17 14:01:00|1375.5|1374.3|1375.3|1374.1|1375.5|1374.3|1375.3|1374.1|20
1629208870000|2021-08-17 14:01:10|1375.4|1374.2|1374.9|1373.7|1375.4|1374.2|1374.8|1373.6|8
1629208880000|2021-08-17 14:01:20|1375.1|1373.9|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|13
1629208890000|2021-08-17 14:01:30|1375|1373.8|1375.1|1373.9|1375.1|1373.9|1374.9|1373.7|18
1629208900000|2021-08-17 14:01:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|15
1629208910000|2021-08-17 14:01:50|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|5
1629208920000|2021-08-17 14:02:00|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|5
1629208930000|2021-08-17 14:02:10|1374.9|1373.7|1374.8|1373.6|1374.9|1373.7|1374.6|1373.4|10
1629208940000|2021-08-17 14:02:20|1374.9|1373.7|1375.2|1374|1375.4|1374.2|1374.9|1373.7|54
1629208950000|2021-08-17 14:02:30|1375.1|1373.9|1375.1|1373.9|1375.2|1374|1375.1|1373.9|94
1629208960000|2021-08-17 14:02:40|1375.3|1374.1|1375.1|1373.9|1375.4|1374.2|1374.9|1373.7|26
1629208970000|2021-08-17 14:02:50|1375|1373.8|1375.1|1373.9|1375.4|1374.2|1374.9|1373.7|25
1629208980000|2021-08-17 14:03:00|1375.2|1374|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|12
1629208990000|2021-08-17 14:03:10|1375.2|1374|1375.6|1374.4|1375.8|1374.6|1375.2|1374|20
1629209000000|2021-08-17 14:03:20|1375.5|1374.3|1375.1|1373.9|1375.5|1374.3|1374.9|1373.7|20
1629209010000|2021-08-17 14:03:30|1375.2|1374|1374.9|1373.7|1375.2|1374|1374.9|1373.7|56
1629209020000|2021-08-17 14:03:40|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1374.4|1373.2|12
1629209030000|2021-08-17 14:03:50|1373.9|1372.7|1373.6|1372.4|1373.9|1372.7|1373.6|1372.4|66
1629209040000|2021-08-17 14:04:00|1373.7|1372.5|1373.1|1371.9|1373.9|1372.7|1373.1|1371.9|62
1629209050000|2021-08-17 14:04:10|1373|1371.8|1372.9|1371.7|1373.1|1371.9|1372.9|1371.7|28
1629209060000|2021-08-17 14:04:20|1372.7|1371.5|1372.6|1371.4|1373.1|1371.9|1372.4|1371.2|85
1629209070000|2021-08-17 14:04:30|1372.7|1371.5|1372.6|1371.4|1372.7|1371.5|1372.6|1371.4|6
1629209080000|2021-08-17 14:04:40|1372.7|1371.5|1372.6|1371.4|1372.9|1371.7|1372.4|1371.2|21
1629209090000|2021-08-17 14:04:50|1372.7|1371.5|1372.6|1371.4|1372.9|1371.7|1372.6|1371.4|23
1629209100000|2021-08-17 14:05:00|1372.9|1371.7|1373.1|1371.9|1373.1|1371.9|1372.7|1371.5|32
1629209110000|2021-08-17 14:05:10|1372.9|1371.7|1373.1|1371.9|1373.1|1371.9|1372.8|1371.6|22
1629209120000|2021-08-17 14:05:20|1373|1371.8|1373.6|1372.4|1373.6|1372.4|1373|1371.8|16
1629209130000|2021-08-17 14:05:30|1373.5|1372.3|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|16
1629209140000|2021-08-17 14:05:40|1373.7|1372.5|1373.6|1372.4|1373.9|1372.7|1373.6|1372.4|19
1629209150000|2021-08-17 14:05:50|1373.7|1372.5|1373.2|1372|1373.7|1372.5|1373.2|1372|17
1629209160000|2021-08-17 14:06:00|1373.4|1372.2|1373.9|1372.7|1373.9|1372.7|1373.4|1372.2|71
1629209170000|2021-08-17 14:06:10|1374.1|1372.9|1374|1372.8|1374.3|1373.1|1373.9|1372.7|24
1629209180000|2021-08-17 14:06:20|1374.1|1372.9|1374.4|1373.2|1374.4|1373.2|1374.1|1372.9|44
1629209190000|2021-08-17 14:06:30|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.3|1373.1|12
1629209200000|2021-08-17 14:06:40|1374.5|1373.3|1374.4|1373.2|1374.6|1373.4|1374.3|1373.1|12
1629209210000|2021-08-17 14:06:50|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1373.9|1372.7|309
1629209220000|2021-08-17 14:07:00|1374|1372.8|1373.8|1372.6|1374|1372.8|1373.6|1372.4|49
1629209230000|2021-08-17 14:07:10|1373.9|1372.7|1373.4|1372.2|1373.9|1372.7|1373.3|1372.1|41
1629209240000|2021-08-17 14:07:20|1373.6|1372.4|1373.7|1372.5|1373.9|1372.7|1373.4|1372.2|19
1629209250000|2021-08-17 14:07:30|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|15
1629209260000|2021-08-17 14:07:40|1373.5|1372.3|1373.6|1372.4|1373.9|1372.7|1373.5|1372.3|7
1629209270000|2021-08-17 14:07:50|1373.8|1372.6|1374.2|1373|1374.2|1373|1373.8|1372.6|93
1629209280000|2021-08-17 14:08:00|1374.1|1372.9|1373.4|1372.2|1374.1|1372.9|1373.1|1371.9|19
1629209290000|2021-08-17 14:08:10|||||||||2
1629209300000|2021-08-17 14:08:20|1373.3|1372.1|1373|1371.8|1373.3|1372.1|1373|1371.8|7
1629209310000|2021-08-17 14:08:30|1372.9|1371.7|1373.1|1371.9|1373.1|1371.9|1372.9|1371.7|13
1629209320000|2021-08-17 14:08:40|1373.2|1372|1373.1|1371.9|1373.3|1372.1|1373.1|1371.9|15
1629209330000|2021-08-17 14:08:50|1373.3|1372.1|1373.3|1372.1|1373.3|1372.1|1373.1|1371.9|15
1629209340000|2021-08-17 14:09:00|1373.4|1372.2|1373.9|1372.7|1373.9|1372.7|1373.2|1372|26
1629209350000|2021-08-17 14:09:10|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.8|1372.6|19
1629209360000|2021-08-17 14:09:20|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1373.8|1372.6|7
1629209370000|2021-08-17 14:09:30|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|8
1629209380000|2021-08-17 14:09:40|1374|1372.8|1373.4|1372.2|1374|1372.8|1373.4|1372.2|10
1629209390000|2021-08-17 14:09:50|1373.8|1372.6|1373.5|1372.3|1373.8|1372.6|1373.5|1372.3|15
1629209400000|2021-08-17 14:10:00|1373.6|1372.4|1373.1|1371.9|1373.6|1372.4|1373.1|1371.9|20
1629209410000|2021-08-17 14:10:10|1373|1371.8|1372.7|1371.5|1373|1371.8|1372.7|1371.5|17
1629209420000|2021-08-17 14:10:20|1372.4|1371.2|1372.6|1371.4|1372.6|1371.4|1372.4|1371.2|22
1629209430000|2021-08-17 14:10:30|||||||||5
1629209440000|2021-08-17 14:10:40|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|1372.4|1371.2|3
1629209450000|2021-08-17 14:10:50|1372.1|1370.9|1371.5|1370.3|1372.2|1371|1371.5|1370.3|146
1629209460000|2021-08-17 14:11:00|1371.6|1370.4|1370.9|1369.7|1371.6|1370.4|1370.6|1369.4|95
1629209470000|2021-08-17 14:11:10|1370.8|1369.6|1371.1|1369.9|1371.1|1369.9|1370.7|1369.5|54
1629209480000|2021-08-17 14:11:20|1371.2|1370|1371.3|1370.1|1371.3|1370.1|1370.9|1369.7|26
1629209490000|2021-08-17 14:11:30|1371.2|1370|1371|1369.8|1371.3|1370.1|1370.9|1369.7|18
1629209500000|2021-08-17 14:11:40|1370.9|1369.7|1371|1369.8|1371.1|1369.9|1370.8|1369.6|8
1629209510000|2021-08-17 14:11:50|1370.9|1369.7|1370.7|1369.5|1371|1369.8|1370.6|1369.4|18
1629209520000|2021-08-17 14:12:00|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|109
1629209530000|2021-08-17 14:12:10|1370.8|1369.6|1370.9|1369.7|1370.9|1369.7|1370.7|1369.5|20
1629209540000|2021-08-17 14:12:20|1370.6|1369.4|1370.6|1369.4|1370.7|1369.5|1370.6|1369.4|31
1629209550000|2021-08-17 14:12:30|1370.7|1369.5|1371.2|1370|1371.4|1370.2|1370.6|1369.4|56
1629209560000|2021-08-17 14:12:40|1371.4|1370.2|1371.6|1370.4|1371.7|1370.5|1371.4|1370.2|24
1629209570000|2021-08-17 14:12:50|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.6|1370.4|24
1629209580000|2021-08-17 14:13:00|1372|1370.8|1372.4|1371.2|1372.4|1371.2|1372|1370.8|24
1629209590000|2021-08-17 14:13:10|1372.3|1371.1|1371.9|1370.7|1372.4|1371.2|1371.9|1370.7|11
1629209600000|2021-08-17 14:13:20|1371.7|1370.5|1371.8|1370.6|1371.9|1370.7|1371.7|1370.5|7
1629209610000|2021-08-17 14:13:30|1371.7|1370.5|1372.1|1370.9|1372.1|1370.9|1371.7|1370.5|19
1629209620000|2021-08-17 14:13:40|1372.4|1371.2|1372.5|1371.3|1372.6|1371.4|1372.4|1371.2|36
1629209630000|2021-08-17 14:13:50|1372.6|1371.4|1372.2|1371|1372.7|1371.5|1372.2|1371|42
1629209640000|2021-08-17 14:14:00|1372.1|1370.9|1372.4|1371.2|1372.6|1371.4|1372.1|1370.9|40
1629209650000|2021-08-17 14:14:10|1372.5|1371.3|1372.4|1371.2|1372.5|1371.3|1372.4|1371.2|3
1629209660000|2021-08-17 14:14:20|1372.5|1371.3|1372.2|1371|1372.5|1371.3|1372.2|1371|12
1629209670000|2021-08-17 14:14:30|1372.1|1370.9|1372.1|1370.9|1372.2|1371|1372.1|1370.9|6
1629209680000|2021-08-17 14:14:40|1372.3|1371.1|1372.9|1371.7|1372.9|1371.7|1372.3|1371.1|21
1629209690000|2021-08-17 14:14:50|1373|1371.8|1372.9|1371.7|1373.1|1371.9|1372.9|1371.7|22
1629209700000|2021-08-17 14:15:00|1372.8|1371.6|1372.4|1371.2|1372.9|1371.7|1372.4|1371.2|11
1629209710000|2021-08-17 14:15:10|1372.2|1371|1372.1|1370.9|1372.2|1371|1372|1370.8|79
1629209720000|2021-08-17 14:15:20|1372.2|1371|1371.5|1370.3|1372.2|1371|1371.4|1370.2|26
1629209730000|2021-08-17 14:15:30|1371.4|1370.2|1372.3|1371.1|1372.5|1371.3|1371.4|1370.2|11
1629209740000|2021-08-17 14:15:40|1372.4|1371.2|1371.9|1370.7|1372.4|1371.2|1371.9|1370.7|8
1629209750000|2021-08-17 14:15:50|1371.8|1370.6|1371.4|1370.2|1371.8|1370.6|1371.4|1370.2|26
1629209760000|2021-08-17 14:16:00|1371.5|1370.3|1371.3|1370.1|1371.6|1370.4|1371.3|1370.1|34
1629209770000|2021-08-17 14:16:10|1371.4|1370.2|1370.6|1369.4|1371.4|1370.2|1370.6|1369.4|25
1629209780000|2021-08-17 14:16:20|1370.9|1369.7|1370.6|1369.4|1370.9|1369.7|1370.6|1369.4|30
1629209790000|2021-08-17 14:16:30|1370.9|1369.7|1371.1|1369.9|1371.1|1369.9|1370.9|1369.7|7
1629209800000|2021-08-17 14:16:40|1370.9|1369.7|1370.9|1369.7|1371.1|1369.9|1370.8|1369.6|14
1629209810000|2021-08-17 14:16:50|1371|1369.8|1370.9|1369.7|1371.1|1369.9|1370.9|1369.7|32
1629209820000|2021-08-17 14:17:00|1371|1369.8|1370.6|1369.4|1371.1|1369.9|1370.4|1369.2|84
1629209830000|2021-08-17 14:17:10|1370.7|1369.5|1370.6|1369.4|1370.8|1369.6|1370.6|1369.4|30
1629209840000|2021-08-17 14:17:20|1370.7|1369.5|1369.9|1368.7|1370.7|1369.5|1369.9|1368.7|40
1629209850000|2021-08-17 14:17:30|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.1|1367.9|183
1629209860000|2021-08-17 14:17:40|1369.8|1368.6|1369.8|1368.6|1369.8|1368.6|1369.4|1368.2|16
1629209870000|2021-08-17 14:17:50|1369.9|1368.7|1369.4|1368.2|1369.9|1368.7|1369.2|1368|44
1629209880000|2021-08-17 14:18:00|1369.3|1368.1|1369.6|1368.4|1369.6|1368.4|1369.3|1368.1|19
1629209890000|2021-08-17 14:18:10|1369.5|1368.3|1368.8|1367.6|1369.5|1368.3|1368.8|1367.6|32
1629209900000|2021-08-17 14:18:20|1368.7|1367.5|1368.9|1367.7|1368.9|1367.7|1368.7|1367.5|28
1629209910000|2021-08-17 14:18:30|1368.8|1367.6|1368.1|1366.9|1368.8|1367.6|1367.8|1366.6|78
1629209920000|2021-08-17 14:18:40|1368|1366.8|1368.3|1367.1|1368.4|1367.2|1367.9|1366.7|18
1629209930000|2021-08-17 14:18:50|1368.2|1367|1368.6|1367.4|1368.9|1367.7|1368.2|1367|12
1629209940000|2021-08-17 14:19:00|1368.9|1367.7|1369.4|1368.2|1369.4|1368.2|1368.7|1367.5|50
1629209950000|2021-08-17 14:19:10|1369.8|1368.6|1370.1|1368.9|1370.1|1368.9|1369.8|1368.6|13
1629209960000|2021-08-17 14:19:20|1370.2|1369|1370.1|1368.9|1370.2|1369|1370.1|1368.9|13
1629209970000|2021-08-17 14:19:30|1370.4|1369.2|1370.6|1369.4|1370.7|1369.5|1370.2|1369|76
1629209980000|2021-08-17 14:19:40|1370.5|1369.3|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|8
1629209990000|2021-08-17 14:19:50|1370.9|1369.7|1371.1|1369.9|1371.2|1370|1370.7|1369.5|37
1629210000000|2021-08-17 14:20:00|1370.9|1369.7|1370.1|1368.9|1370.9|1369.7|1370.1|1368.9|26
1629210010000|2021-08-17 14:20:10|1370.4|1369.2|1370.4|1369.2|1370.4|1369.2|1370.3|1369.1|8
1629210020000|2021-08-17 14:20:20|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|8
1629210030000|2021-08-17 14:20:30|1370.4|1369.2|1370.6|1369.4|1370.6|1369.4|1370.4|1369.2|13
1629210040000|2021-08-17 14:20:40|1370.7|1369.5|1370.6|1369.4|1370.7|1369.5|1370.5|1369.3|16
1629210050000|2021-08-17 14:20:50|1370.5|1369.3|1370.9|1369.7|1371|1369.8|1370.4|1369.2|6
1629210060000|2021-08-17 14:21:00|1370.8|1369.6|1370.1|1368.9|1370.9|1369.7|1370.1|1368.9|171
1629210070000|2021-08-17 14:21:10|1370|1368.8|1370.1|1368.9|1370.4|1369.2|1369.9|1368.7|27
1629210080000|2021-08-17 14:21:20|1370.4|1369.2|1370.9|1369.7|1370.9|1369.7|1370.4|1369.2|58
1629210090000|2021-08-17 14:21:30|1370.8|1369.6|1370.5|1369.3|1370.8|1369.6|1370.4|1369.2|14
1629210100000|2021-08-17 14:21:40|1370.6|1369.4|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|6
1629210110000|2021-08-17 14:21:50|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|1370.6|1369.4|7
1629210120000|2021-08-17 14:22:00|1370.4|1369.2|1370.9|1369.7|1370.9|1369.7|1370.4|1369.2|20
1629210130000|2021-08-17 14:22:10|1370.8|1369.6|1370.6|1369.4|1370.9|1369.7|1370.4|1369.2|61
1629210140000|2021-08-17 14:22:20|1370.5|1369.3|1370.6|1369.4|1370.9|1369.7|1370.5|1369.3|12
1629210150000|2021-08-17 14:22:30|1370.8|1369.6|1371.4|1370.2|1371.4|1370.2|1370.8|1369.6|42
1629210160000|2021-08-17 14:22:40|1371.5|1370.3|1371.8|1370.6|1371.9|1370.7|1371.4|1370.2|22
1629210170000|2021-08-17 14:22:50|1371.9|1370.7|1371.7|1370.5|1372.1|1370.9|1371.6|1370.4|22
1629210180000|2021-08-17 14:23:00|1371.8|1370.6|1371.7|1370.5|1371.8|1370.6|1371.6|1370.4|14
1629210190000|2021-08-17 14:23:10|1371.6|1370.4|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|4
1629210200000|2021-08-17 14:23:20|1371.7|1370.5|1371.8|1370.6|1371.9|1370.7|1371.6|1370.4|9
1629210210000|2021-08-17 14:23:30|1372.1|1370.9|1372.3|1371.1|1372.3|1371.1|1372.1|1370.9|17
1629210220000|2021-08-17 14:23:40|1372.4|1371.2|1372.1|1370.9|1372.4|1371.2|1371.9|1370.7|7
1629210230000|2021-08-17 14:23:50|1372.3|1371.1|1372.4|1371.2|1372.6|1371.4|1372.3|1371.1|12
1629210240000|2021-08-17 14:24:00|1372.1|1370.9|1371.6|1370.4|1372.2|1371|1371.6|1370.4|55
1629210250000|2021-08-17 14:24:10|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|13
1629210260000|2021-08-17 14:24:20|1371.8|1370.6|1372.3|1371.1|1372.3|1371.1|1371.8|1370.6|9
1629210270000|2021-08-17 14:24:30|1372.2|1371|1372.3|1371.1|1372.3|1371.1|1372.2|1371|3
1629210280000|2021-08-17 14:24:40|1372.2|1371|1372.1|1370.9|1372.2|1371|1372.1|1370.9|10
1629210290000|2021-08-17 14:24:50|1371.9|1370.7|1372.1|1370.9|1372.1|1370.9|1371.9|1370.7|6
1629210300000|2021-08-17 14:25:00|1371.9|1370.7|1371.7|1370.5|1371.9|1370.7|1371.6|1370.4|204
1629210310000|2021-08-17 14:25:10|1371.8|1370.6|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|8
1629210320000|2021-08-17 14:25:20|1371.8|1370.6|1371.8|1370.6|1372.1|1370.9|1371.8|1370.6|57
1629210330000|2021-08-17 14:25:30|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.7|1370.5|7
1629210340000|2021-08-17 14:25:40|1372.1|1370.9|1371.9|1370.7|1372.1|1370.9|1371.8|1370.6|14
1629210350000|2021-08-17 14:25:50|1371.8|1370.6|1371.9|1370.7|1371.9|1370.7|1371.8|1370.6|3
1629210360000|2021-08-17 14:26:00|1372|1370.8|1371.8|1370.6|1372|1370.8|1371.7|1370.5|31
1629210370000|2021-08-17 14:26:10|1371.6|1370.4|1372.1|1370.9|1372.2|1371|1371.6|1370.4|14
1629210380000|2021-08-17 14:26:20|1372.3|1371.1|1372.3|1371.1|1372.3|1371.1|1372.2|1371|12
1629210390000|2021-08-17 14:26:30|1372.4|1371.2|1372.2|1371|1372.4|1371.2|1372.2|1371|13
1629210400000|2021-08-17 14:26:40|1372.1|1370.9|1371.8|1370.6|1372.1|1370.9|1371.6|1370.4|15
1629210410000|2021-08-17 14:26:50|1371.9|1370.7|1371.7|1370.5|1371.9|1370.7|1371.7|1370.5|1
1629210420000|2021-08-17 14:27:00|1371.8|1370.6|1371.6|1370.4|1371.9|1370.7|1371.6|1370.4|22
1629210430000|2021-08-17 14:27:10|1371.7|1370.5|1371.9|1370.7|1371.9|1370.7|1371.7|1370.5|4
1629210440000|2021-08-17 14:27:20|1372|1370.8|1372.4|1371.2|1372.4|1371.2|1372|1370.8|33
1629210450000|2021-08-17 14:27:30|1372.5|1371.3|1372.6|1371.4|1372.8|1371.6|1372.5|1371.3|9
1629210460000|2021-08-17 14:27:40|1372.9|1371.7|1372.8|1371.6|1372.9|1371.7|1372.7|1371.5|11
1629210470000|2021-08-17 14:27:50|1372.7|1371.5|1373|1371.8|1373.1|1371.9|1372.7|1371.5|29
1629210480000|2021-08-17 14:28:00|1373.1|1371.9|1373|1371.8|1373.2|1372|1373|1371.8|37
1629210490000|2021-08-17 14:28:10|1373.1|1371.9|1373.3|1372.1|1373.4|1372.2|1372.9|1371.7|8
1629210500000|2021-08-17 14:28:20|1373.4|1372.2|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|5
1629210510000|2021-08-17 14:28:30|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.6|1372.4|4
1629210520000|2021-08-17 14:28:40|1373.8|1372.6|1374.4|1373.2|1374.4|1373.2|1373.8|1372.6|64
1629210530000|2021-08-17 14:28:50|1374.5|1373.3|1375|1373.8|1375|1373.8|1374.5|1373.3|46
1629210540000|2021-08-17 14:29:00|1374.9|1373.7|1375|1373.8|1375.2|1374|1374.8|1373.6|23
1629210550000|2021-08-17 14:29:10|1375.1|1373.9|1375.2|1374|1375.4|1374.2|1375.1|1373.9|31
1629210560000|2021-08-17 14:29:20|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|27
1629210570000|2021-08-17 14:29:30|1375.4|1374.2|1375.2|1374|1375.4|1374.2|1375|1373.8|25
1629210580000|2021-08-17 14:29:40|1375.1|1373.9|1375|1373.8|1375.2|1374|1375|1373.8|12
1629210590000|2021-08-17 14:29:50|1375.2|1374|1375.3|1374.1|1375.3|1374.1|1375.2|1374|11
1629210600000|2021-08-17 14:30:00|1375.5|1374.3|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|31
1629210610000|2021-08-17 14:30:10|1375.6|1374.4|1375.8|1374.6|1376|1374.8|1375.6|1374.4|43
1629210620000|2021-08-17 14:30:20|1375.9|1374.7|1376.3|1375.1|1376.3|1375.1|1375.9|1374.7|49
1629210630000|2021-08-17 14:30:30|1376.4|1375.2|1376.3|1375.1|1376.7|1375.5|1376.3|1375.1|128
1629210640000|2021-08-17 14:30:40|1376|1374.8|1376.5|1375.3|1376.5|1375.3|1376|1374.8|48
1629210650000|2021-08-17 14:30:50|1376.3|1375.1|1376.1|1374.9|1376.3|1375.1|1376.1|1374.9|49
1629210660000|2021-08-17 14:31:00|1376.2|1375|1375.8|1374.6|1376.3|1375.1|1375.8|1374.6|66
1629210670000|2021-08-17 14:31:10|1375.6|1374.4|1375.8|1374.6|1375.8|1374.6|1375.6|1374.4|98
1629210680000|2021-08-17 14:31:20|1376|1374.8|1375.5|1374.3|1376|1374.8|1375.3|1374.1|33
1629210690000|2021-08-17 14:31:30|1375.6|1374.4|1375.6|1374.4|1375.8|1374.6|1375.6|1374.4|30
1629210700000|2021-08-17 14:31:40|1375.7|1374.5|1375.8|1374.6|1376.1|1374.9|1375.7|1374.5|10
1629210710000|2021-08-17 14:31:50|1375.9|1374.7|1376.3|1375.1|1376.3|1375.1|1375.8|1374.6|15
1629210720000|2021-08-17 14:32:00|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|2
1629210730000|2021-08-17 14:32:10|1376.4|1375.2|1376.5|1375.3|1376.8|1375.6|1376.4|1375.2|47
1629210740000|2021-08-17 14:32:20|1376.4|1375.2|1376.3|1375.1|1376.5|1375.3|1376.1|1374.9|34
1629210750000|2021-08-17 14:32:30|1376.5|1375.3|1376.5|1375.3|1376.6|1375.4|1376.5|1375.3|25
1629210760000|2021-08-17 14:32:40|1376.7|1375.5|1376.3|1375.1|1376.7|1375.5|1376.2|1375|21
1629210770000|2021-08-17 14:32:50|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.6|1374.4|15
1629210780000|2021-08-17 14:33:00|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|1375.8|1374.6|4
1629210790000|2021-08-17 14:33:10|1375.9|1374.7|1375.7|1374.5|1376|1374.8|1375.5|1374.3|22
1629210800000|2021-08-17 14:33:20|1375.8|1374.6|1375.6|1374.4|1375.8|1374.6|1375.5|1374.3|21
1629210810000|2021-08-17 14:33:30|1375.7|1374.5|1375.5|1374.3|1375.8|1374.6|1375.5|1374.3|6
1629210820000|2021-08-17 14:33:40|1375.3|1374.1|1375.5|1374.3|1375.5|1374.3|1375.3|1374.1|17
1629210830000|2021-08-17 14:33:50|1375.3|1374.1|1375|1373.8|1375.3|1374.1|1375|1373.8|27
1629210840000|2021-08-17 14:34:00|1374.9|1373.7|1374.8|1373.6|1375|1373.8|1374.8|1373.6|26
1629210850000|2021-08-17 14:34:10|1374.7|1373.5|1375.5|1374.3|1375.5|1374.3|1374.7|1373.5|194
1629210860000|2021-08-17 14:34:20|1375.8|1374.6|1376|1374.8|1376|1374.8|1375.8|1374.6|24
1629210870000|2021-08-17 14:34:30|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|68
1629210880000|2021-08-17 14:34:40|1376.2|1375|1376|1374.8|1376.2|1375|1375.8|1374.6|18
1629210890000|2021-08-17 14:34:50|1376.1|1374.9|1375.8|1374.6|1376.1|1374.9|1375.8|1374.6|27
1629210900000|2021-08-17 14:35:00|1375.7|1374.5|1375.8|1374.6|1375.8|1374.6|1375.7|1374.5|13
1629210910000|2021-08-17 14:35:10|||||||||1
1629210920000|2021-08-17 14:35:20|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|1375.6|1374.4|7
1629210930000|2021-08-17 14:35:30|1375.8|1374.6|1375.7|1374.5|1375.8|1374.6|1375.7|1374.5|15
1629210940000|2021-08-17 14:35:40|1375.8|1374.6|1375.6|1374.4|1375.8|1374.6|1375.6|1374.4|15
1629210950000|2021-08-17 14:35:50|1375.8|1374.6|1376.5|1375.3|1376.5|1375.3|1375.8|1374.6|19
1629210960000|2021-08-17 14:36:00|1376.6|1375.4|1376.5|1375.3|1376.8|1375.6|1376.5|1375.3|30
1629210970000|2021-08-17 14:36:10|||||||||2
1629210980000|2021-08-17 14:36:20|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|6
1629210990000|2021-08-17 14:36:30|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|1376.5|1375.3|13
1629211000000|2021-08-17 14:36:40|1376.4|1375.2|1376.5|1375.3|1376.5|1375.3|1376.3|1375.1|16
1629211010000|2021-08-17 14:36:50|1376.7|1375.5|1376.5|1375.3|1376.8|1375.6|1376.5|1375.3|5
1629211020000|2021-08-17 14:37:00|1376.6|1375.4|1376.3|1375.1|1376.8|1375.6|1376.3|1375.1|29
1629211030000|2021-08-17 14:37:10|1376.4|1375.2|1376.2|1375|1376.4|1375.2|1376.1|1374.9|21
1629211040000|2021-08-17 14:37:20|1376.1|1374.9|1376.3|1375.1|1376.4|1375.2|1376.1|1374.9|27
1629211050000|2021-08-17 14:37:30|1376.4|1375.2|1377|1375.8|1377|1375.8|1376.4|1375.2|117
1629211060000|2021-08-17 14:37:40|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|15
1629211070000|2021-08-17 14:37:50|1377|1375.8|1377.3|1376.1|1377.7|1376.5|1377|1375.8|121
1629211080000|2021-08-17 14:38:00|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|46
1629211090000|2021-08-17 14:38:10|1377.6|1376.4|1377.3|1376.1|1377.6|1376.4|1377.3|1376.1|32
1629211100000|2021-08-17 14:38:20|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|67
1629211110000|2021-08-17 14:38:30|1377.7|1376.5|1377.7|1376.5|1377.8|1376.6|1377.6|1376.4|26
1629211120000|2021-08-17 14:38:40|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.6|1376.4|15
1629211130000|2021-08-17 14:38:50|1377.6|1376.4|1377|1375.8|1377.7|1376.5|1377|1375.8|83
1629211140000|2021-08-17 14:39:00|1377.1|1375.9|1376.8|1375.6|1377.2|1376|1376.6|1375.4|36
1629211150000|2021-08-17 14:39:10|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.5|1375.3|9
1629211160000|2021-08-17 14:39:20|1376.7|1375.5|1376.5|1375.3|1376.7|1375.5|1376.3|1375.1|107
1629211170000|2021-08-17 14:39:30|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|17
1629211180000|2021-08-17 14:39:40|1376.9|1375.7|1377.3|1376.1|1377.3|1376.1|1376.9|1375.7|102
1629211190000|2021-08-17 14:39:50|1377.2|1376|1377.1|1375.9|1377.3|1376.1|1377.1|1375.9|57
1629211200000|2021-08-17 14:40:00|1377.2|1376|1377.3|1376.1|1377.3|1376.1|1377.2|1376|18
1629211210000|2021-08-17 14:40:10|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1377|1375.8|12
1629211220000|2021-08-17 14:40:20|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|20
1629211230000|2021-08-17 14:40:30|1377|1375.8|1377|1375.8|1377|1375.8|1376.9|1375.7|5
1629211240000|2021-08-17 14:40:40|1376.9|1375.7|1376.8|1375.6|1376.9|1375.7|1376.7|1375.5|25
1629211250000|2021-08-17 14:40:50|1376.7|1375.5|1376.5|1375.3|1376.8|1375.6|1376.5|1375.3|8
1629211260000|2021-08-17 14:41:00|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|10
1629211270000|2021-08-17 14:41:10|1376.6|1375.4|1376.2|1375|1376.6|1375.4|1376|1374.8|10
1629211280000|2021-08-17 14:41:20|1376.3|1375.1|1376.1|1374.9|1376.3|1375.1|1375.9|1374.7|103
1629211290000|2021-08-17 14:41:30|1376|1374.8|1375.9|1374.7|1376.1|1374.9|1375.9|1374.7|11
1629211300000|2021-08-17 14:41:40|1376.1|1374.9|1375.6|1374.4|1376.1|1374.9|1375.6|1374.4|13
1629211310000|2021-08-17 14:41:50|1375.8|1374.6|1376|1374.8|1376.1|1374.9|1375.7|1374.5|16
1629211320000|2021-08-17 14:42:00|1376.1|1374.9|1376.2|1375|1376.2|1375|1375.9|1374.7|28
1629211330000|2021-08-17 14:42:10|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|4
1629211340000|2021-08-17 14:42:20|1376.6|1375.4|1376.8|1375.6|1376.9|1375.7|1376.6|1375.4|14
1629211350000|2021-08-17 14:42:30|1376.6|1375.4|1376.4|1375.2|1376.6|1375.4|1376.4|1375.2|8
1629211360000|2021-08-17 14:42:40|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|3
1629211370000|2021-08-17 14:42:50|||||||||2
1629211380000|2021-08-17 14:43:00|1376.2|1375|1376.4|1375.2|1376.6|1375.4|1376.2|1375|48
1629211390000|2021-08-17 14:43:10|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|5
1629211400000|2021-08-17 14:43:20|1376.4|1375.2|1376.3|1375.1|1376.4|1375.2|1376.3|1375.1|11
1629211410000|2021-08-17 14:43:30|1376.4|1375.2|1376.6|1375.4|1376.6|1375.4|1376.4|1375.2|11
1629211420000|2021-08-17 14:43:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.1|1374.9|49
1629211430000|2021-08-17 14:43:50|1376.2|1375|1376.2|1375|1376.2|1375|1376.2|1375|9
1629211440000|2021-08-17 14:44:00|1376.4|1375.2|1377.1|1375.9|1377.1|1375.9|1376.4|1375.2|37
1629211450000|2021-08-17 14:44:10|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|30
1629211460000|2021-08-17 14:44:20|1376.8|1375.6|1376.4|1375.2|1376.9|1375.7|1376.3|1375.1|23
1629211470000|2021-08-17 14:44:30|1376.3|1375.1|1376.4|1375.2|1376.4|1375.2|1376.3|1375.1|9
1629211480000|2021-08-17 14:44:40|1376.3|1375.1|1375.5|1374.3|1376.3|1375.1|1375.5|1374.3|24
1629211490000|2021-08-17 14:44:50|1375.6|1374.4|1375.9|1374.7|1375.9|1374.7|1375.6|1374.4|9
1629211500000|2021-08-17 14:45:00|1375.8|1374.6|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|28
1629211510000|2021-08-17 14:45:10|1375.7|1374.5|1375.9|1374.7|1375.9|1374.7|1375.7|1374.5|5
1629211520000|2021-08-17 14:45:20|||||||||12
1629211530000|2021-08-17 14:45:30|||||||||1
1629211540000|2021-08-17 14:45:40|||||||||12
1629211550000|2021-08-17 14:45:50|1375.7|1374.5|1375.6|1374.4|1375.7|1374.5|1375.4|1374.2|18
1629211560000|2021-08-17 14:46:00|||||||||5
1629211570000|2021-08-17 14:46:10|1375.4|1374.2|1375.6|1374.4|1375.6|1374.4|1375.4|1374.2|12
1629211580000|2021-08-17 14:46:20|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|1375.9|1374.7|30
1629211590000|2021-08-17 14:46:30|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.4|1375.2|58
1629211600000|2021-08-17 14:46:40|||||||||28
1629211610000|2021-08-17 14:46:50|1376.4|1375.2|1376.1|1374.9|1376.4|1375.2|1376|1374.8|17
1629211620000|2021-08-17 14:47:00|1376.2|1375|1376.4|1375.2|1376.4|1375.2|1376.1|1374.9|21
1629211630000|2021-08-17 14:47:10|1376.6|1375.4|1376.5|1375.3|1376.6|1375.4|1376.4|1375.2|12
1629211640000|2021-08-17 14:47:20|1376.6|1375.4|1376.4|1375.2|1376.6|1375.4|1376.4|1375.2|3
1629211650000|2021-08-17 14:47:30|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|3
1629211660000|2021-08-17 14:47:40|1376.8|1375.6|1376.8|1375.6|1376.9|1375.7|1376.6|1375.4|12
1629211670000|2021-08-17 14:47:50|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1
1629211680000|2021-08-17 14:48:00|||||||||1
1629211690000|2021-08-17 14:48:10|1376.7|1375.5|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|23
1629211700000|2021-08-17 14:48:20|1376.5|1375.3|1376.8|1375.6|1376.9|1375.7|1376.4|1375.2|24
1629211710000|2021-08-17 14:48:30|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|0
1629211720000|2021-08-17 14:48:40|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1376.9|1375.7|16
1629211730000|2021-08-17 14:48:50|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1377|1375.8|31
1629211740000|2021-08-17 14:49:00|1377.2|1376|1377.4|1376.2|1377.4|1376.2|1377.1|1375.9|9
1629211750000|2021-08-17 14:49:10|1377.3|1376.1|1377.4|1376.2|1377.4|1376.2|1377.3|1376.1|26
1629211760000|2021-08-17 14:49:20|1377.3|1376.1|1377.1|1375.9|1377.3|1376.1|1377.1|1375.9|16
1629211770000|2021-08-17 14:49:30|||||||||3
1629211780000|2021-08-17 14:49:40|1377.2|1376|1376.9|1375.7|1377.2|1376|1376.9|1375.7|43
1629211790000|2021-08-17 14:49:50|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|11
1629211800000|2021-08-17 14:50:00|||||||||7
1629211810000|2021-08-17 14:50:10|||||||||16
1629211820000|2021-08-17 14:50:20|1377.2|1376|1376.5|1375.3|1377.2|1376|1376.3|1375.1|41
1629211830000|2021-08-17 14:50:30|1376.6|1375.4|1376.8|1375.6|1376.8|1375.6|1376.6|1375.4|12
1629211840000|2021-08-17 14:50:40|||||||||8
1629211850000|2021-08-17 14:50:50|1376.7|1375.5|1376.9|1375.7|1376.9|1375.7|1376.6|1375.4|13
1629211860000|2021-08-17 14:51:00|1377|1375.8|1376.9|1375.7|1377.1|1375.9|1376.9|1375.7|9
1629211870000|2021-08-17 14:51:10|1376.8|1375.6|1376.6|1375.4|1376.8|1375.6|1376.6|1375.4|12
1629211880000|2021-08-17 14:51:20|1376.5|1375.3|1376.1|1374.9|1376.5|1375.3|1376|1374.8|28
1629211890000|2021-08-17 14:51:30|1376.3|1375.1|1376.6|1375.4|1376.8|1375.6|1376.3|1375.1|44
1629211900000|2021-08-17 14:51:40|1376.5|1375.3|1376.4|1375.2|1376.5|1375.3|1376.4|1375.2|9
1629211910000|2021-08-17 14:51:50|||||||||8
1629211920000|2021-08-17 14:52:00|1376.5|1375.3|1376.6|1375.4|1376.8|1375.6|1376.5|1375.3|9
1629211930000|2021-08-17 14:52:10|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|18
1629211940000|2021-08-17 14:52:20|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|7
1629211960000|2021-08-17 14:52:40|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|13
1629211970000|2021-08-17 14:52:50|1376.1|1374.9|1376.1|1374.9|1376.1|1374.9|1375.9|1374.7|24
1629211980000|2021-08-17 14:53:00|||||||||12
1629211990000|2021-08-17 14:53:10|||||||||8
1629212000000|2021-08-17 14:53:20|1376|1374.8|1376.1|1374.9|1376.1|1374.9|1376|1374.8|13
1629212010000|2021-08-17 14:53:30|1376|1374.8|1375.9|1374.7|1376|1374.8|1375.8|1374.6|12
1629212020000|2021-08-17 14:53:40|1375.8|1374.6|1375.6|1374.4|1375.8|1374.6|1375.6|1374.4|16
1629212030000|2021-08-17 14:53:50|1375.1|1373.9|1374.4|1373.2|1375.1|1373.9|1374.4|1373.2|70
1629212040000|2021-08-17 14:54:00|1374.3|1373.1|1373.9|1372.7|1374.4|1373.2|1373.9|1372.7|84
1629212050000|2021-08-17 14:54:10|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|22
1629212060000|2021-08-17 14:54:20|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|16
1629212070000|2021-08-17 14:54:30|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1374.4|1373.2|17
1629212080000|2021-08-17 14:54:40|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1374.4|1373.2|8
1629212090000|2021-08-17 14:54:50|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.4|1373.2|14
1629212100000|2021-08-17 14:55:00|1374.6|1373.4|1374.9|1373.7|1374.9|1373.7|1374.4|1373.2|15
1629212110000|2021-08-17 14:55:10|||||||||5
1629212120000|2021-08-17 14:55:20|||||||||7
1629212130000|2021-08-17 14:55:30|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|17
1629212140000|2021-08-17 14:55:40|1374.8|1373.6|1374.6|1373.4|1374.8|1373.6|1374.6|1373.4|3
1629212150000|2021-08-17 14:55:50|1374.8|1373.6|1374.6|1373.4|1374.9|1373.7|1374.6|1373.4|59
1629212160000|2021-08-17 14:56:00|1374.9|1373.7|1374.6|1373.4|1374.9|1373.7|1374.6|1373.4|8
1629212170000|2021-08-17 14:56:10|||||||||3
1629212180000|2021-08-17 14:56:20|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|16
1629212190000|2021-08-17 14:56:30|1375|1373.8|1375|1373.8|1375|1373.8|1374.9|1373.7|20
1629212200000|2021-08-17 14:56:40|1375.1|1373.9|1374.6|1373.4|1375.1|1373.9|1374.6|1373.4|15
1629212210000|2021-08-17 14:56:50|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|3
1629212220000|2021-08-17 14:57:00|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|6
1629212230000|2021-08-17 14:57:10|||||||||1
1629212240000|2021-08-17 14:57:20|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|15
1629212250000|2021-08-17 14:57:30|1374.8|1373.6|1374.9|1373.7|1375.1|1373.9|1374.7|1373.5|31
1629212260000|2021-08-17 14:57:40|1375.1|1373.9|1374.9|1373.7|1375.1|1373.9|1374.9|1373.7|7
1629212270000|2021-08-17 14:57:50|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1375|1373.8|5
1629212280000|2021-08-17 14:58:00|1375.1|1373.9|1374.9|1373.7|1375.1|1373.9|1374.9|1373.7|9
1629212290000|2021-08-17 14:58:10|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.6|1373.4|28
1629212300000|2021-08-17 14:58:20|1374.8|1373.6|1375.2|1374|1375.2|1374|1374.8|1373.6|22
1629212310000|2021-08-17 14:58:30|1375.1|1373.9|1375.1|1373.9|1375.2|1374|1375.1|1373.9|11
1629212320000|2021-08-17 14:58:40|1375.2|1374|1375.1|1373.9|1375.2|1374|1375.1|1373.9|4
1629212330000|2021-08-17 14:58:50|1375.2|1374|1375.4|1374.2|1375.6|1374.4|1375.2|1374|28
1629212340000|2021-08-17 14:59:00|1375.5|1374.3|1375.5|1374.3|1375.6|1374.4|1375.1|1373.9|130
1629212350000|2021-08-17 14:59:10|1375.6|1374.4|1375.9|1374.7|1375.9|1374.7|1375.6|1374.4|18
1629212360000|2021-08-17 14:59:20|1376|1374.8|1376|1374.8|1376|1374.8|1375.6|1374.4|15
1629212370000|2021-08-17 14:59:30|1375.9|1374.7|1376.1|1374.9|1376.1|1374.9|1375.7|1374.5|63
1629212380000|2021-08-17 14:59:40|1376.2|1375|1376.3|1375.1|1376.3|1375.1|1376.2|1375|45
1629212390000|2021-08-17 14:59:50|1376.4|1375.2|1376.6|1375.4|1376.8|1375.6|1376.4|1375.2|51
1629212400000|2021-08-17 15:00:00|1376.7|1375.5|1376.9|1375.7|1377.1|1375.9|1376.7|1375.5|57
1629212410000|2021-08-17 15:00:10|1376.8|1375.6|1376.6|1375.4|1376.8|1375.6|1376.6|1375.4|12
1629212420000|2021-08-17 15:00:20|1376.8|1375.6|1376.7|1375.5|1376.9|1375.7|1376.7|1375.5|4
1629212430000|2021-08-17 15:00:30|1376.6|1375.4|1376.6|1375.4|1376.7|1375.5|1376.6|1375.4|1
1629212440000|2021-08-17 15:00:40|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.4|1375.2|16
1629212450000|2021-08-17 15:00:50|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|5
1629212460000|2021-08-17 15:01:00|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|2
1629212470000|2021-08-17 15:01:10|1376.7|1375.5|1376.7|1375.5|1376.7|1375.5|1376.6|1375.4|16
1629212480000|2021-08-17 15:01:20|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|1
1629212490000|2021-08-17 15:01:30|1377.1|1375.9|1377.1|1375.9|1377.1|1375.9|1376.9|1375.7|16
1629212500000|2021-08-17 15:01:40|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1377|1375.8|4
1629212510000|2021-08-17 15:01:50|1377|1375.8|1376.9|1375.7|1377|1375.8|1376.8|1375.6|22
1629212520000|2021-08-17 15:02:00|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1376.9|1375.7|16
1629212530000|2021-08-17 15:02:10|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.9|1375.7|7
1629212540000|2021-08-17 15:02:20|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|9
1629212550000|2021-08-17 15:02:30|1376.9|1375.7|1376.6|1375.4|1376.9|1375.7|1376.6|1375.4|19
1629212560000|2021-08-17 15:02:40|1376.5|1375.3|1376.6|1375.4|1376.6|1375.4|1376.5|1375.3|13
1629212570000|2021-08-17 15:02:50|1376.7|1375.5|1376.6|1375.4|1376.8|1375.6|1376.6|1375.4|11
1629212580000|2021-08-17 15:03:00|1376.7|1375.5|1377.1|1375.9|1377.1|1375.9|1376.7|1375.5|15
1629212590000|2021-08-17 15:03:10|1377.3|1376.1|1377.1|1375.9|1377.4|1376.2|1377.1|1375.9|22
1629212600000|2021-08-17 15:03:20|||||||||8
1629212610000|2021-08-17 15:03:30|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|3
1629212620000|2021-08-17 15:03:40|1376.6|1375.4|1376.6|1375.4|1376.6|1375.4|1376.4|1375.2|32
1629212630000|2021-08-17 15:03:50|||||||||2
1629212640000|2021-08-17 15:04:00|||||||||7
1629212660000|2021-08-17 15:04:20|1376.8|1375.6|1376.9|1375.7|1376.9|1375.7|1376.8|1375.6|2
1629212670000|2021-08-17 15:04:30|1376.7|1375.5|1376.8|1375.6|1376.8|1375.6|1376.7|1375.5|4
1629212680000|2021-08-17 15:04:40|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.7|1375.5|8
1629212690000|2021-08-17 15:04:50|1377|1375.8|1376.9|1375.7|1377|1375.8|1376.9|1375.7|8
1629212700000|2021-08-17 15:05:00|1377|1375.8|1377.6|1376.4|1377.9|1376.7|1376.9|1375.7|39
1629212710000|2021-08-17 15:05:10|1377.8|1376.6|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|9
1629212720000|2021-08-17 15:05:20|1377.9|1376.7|1378.2|1377|1378.4|1377.2|1377.9|1376.7|82
1629212730000|2021-08-17 15:05:30|1378.1|1376.9|1378.4|1377.2|1378.4|1377.2|1378.1|1376.9|15
1629212740000|2021-08-17 15:05:40|1378.6|1377.4|1378.7|1377.5|1378.7|1377.5|1378.4|1377.2|102
1629212750000|2021-08-17 15:05:50|1378.6|1377.4|1378.9|1377.7|1378.9|1377.7|1378.6|1377.4|90
1629212760000|2021-08-17 15:06:00|1379|1377.8|1379.1|1377.9|1379.1|1377.9|1379|1377.8|19
1629212770000|2021-08-17 15:06:10|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|20
1629212780000|2021-08-17 15:06:20|||||||||11
1629212790000|2021-08-17 15:06:30|1378.8|1377.6|1378.4|1377.2|1378.8|1377.6|1378.4|1377.2|24
1629212800000|2021-08-17 15:06:40|1378.3|1377.1|1378.1|1376.9|1378.3|1377.1|1378.1|1376.9|12
1629212810000|2021-08-17 15:06:50|1378.2|1377|1378.1|1376.9|1378.3|1377.1|1378.1|1376.9|8
1629212820000|2021-08-17 15:07:00|1378.2|1377|1378.1|1376.9|1378.3|1377.1|1378.1|1376.9|8
1629212830000|2021-08-17 15:07:10|1378.5|1377.3|1379.3|1378.1|1379.3|1378.1|1378.5|1377.3|59
1629212840000|2021-08-17 15:07:20|1379.2|1378|1379.1|1377.9|1379.2|1378|1379.1|1377.9|3
1629212850000|2021-08-17 15:07:30|||||||||13
1629212860000|2021-08-17 15:07:40|1379.2|1378|1379.2|1378|1379.4|1378.2|1379.1|1377.9|6
1629212870000|2021-08-17 15:07:50|1379.1|1377.9|1379.6|1378.4|1379.6|1378.4|1379.1|1377.9|13
1629212880000|2021-08-17 15:08:00|1379.4|1378.2|1379.6|1378.4|1379.6|1378.4|1379.4|1378.2|21
1629212890000|2021-08-17 15:08:10|1379.5|1378.3|1379.4|1378.2|1379.5|1378.3|1379.4|1378.2|7
1629212900000|2021-08-17 15:08:20|1379.3|1378.1|1379.4|1378.2|1379.4|1378.2|1379.3|1378.1|23
1629212910000|2021-08-17 15:08:30|1379.5|1378.3|1379.6|1378.4|1380.1|1378.9|1379.4|1378.2|115
1629212920000|2021-08-17 15:08:40|1379.5|1378.3|1379.4|1378.2|1379.6|1378.4|1379.4|1378.2|60
1629212930000|2021-08-17 15:08:50|1379.5|1378.3|1378.6|1377.4|1379.6|1378.4|1378.6|1377.4|127
1629212940000|2021-08-17 15:09:00|1378.9|1377.7|1378.4|1377.2|1379|1377.8|1378.4|1377.2|74
1629212950000|2021-08-17 15:09:10|1378.2|1377|1378.4|1377.2|1378.4|1377.2|1378.1|1376.9|97
1629212960000|2021-08-17 15:09:20|1378.5|1377.3|1378.4|1377.2|1378.6|1377.4|1378.3|1377.1|29
1629212970000|2021-08-17 15:09:30|||||||||5
1629212980000|2021-08-17 15:09:40|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|34
1629212990000|2021-08-17 15:09:50|||||||||5
1629213000000|2021-08-17 15:10:00|1378.7|1377.5|1378.9|1377.7|1378.9|1377.7|1378.7|1377.5|19
1629213010000|2021-08-17 15:10:10|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|1378.6|1377.4|31
1629213020000|2021-08-17 15:10:20|||||||||6
1629213030000|2021-08-17 15:10:30|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|29
1629213040000|2021-08-17 15:10:40|1378.6|1377.4|1378.6|1377.4|1378.7|1377.5|1378.6|1377.4|10
1629213050000|2021-08-17 15:10:50|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|7
1629213060000|2021-08-17 15:11:00|1378.5|1377.3|1378.1|1376.9|1378.5|1377.3|1378|1376.8|45
1629213070000|2021-08-17 15:11:10|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|22
1629213080000|2021-08-17 15:11:20|1377.7|1376.5|1377.8|1376.6|1377.8|1376.6|1377.6|1376.4|18
1629213090000|2021-08-17 15:11:30|1377.9|1376.7|1378.1|1376.9|1378.1|1376.9|1377.8|1376.6|11
1629213100000|2021-08-17 15:11:40|||||||||11
1629213110000|2021-08-17 15:11:50|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|15
1629213120000|2021-08-17 15:12:00|1378|1376.8|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|14
1629213130000|2021-08-17 15:12:10|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.6|1376.4|41
1629213140000|2021-08-17 15:12:20|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|6
1629213150000|2021-08-17 15:12:30|1377.9|1376.7|1377.8|1376.6|1377.9|1376.7|1377.8|1376.6|5
1629213160000|2021-08-17 15:12:40|1377.9|1376.7|1377.9|1376.7|1378|1376.8|1377.9|1376.7|4
1629213170000|2021-08-17 15:12:50|1377.8|1376.6|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|5
1629213180000|2021-08-17 15:13:00|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|21
1629213190000|2021-08-17 15:13:10|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|6
1629213200000|2021-08-17 15:13:20|1377.7|1376.5|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|21
1629213210000|2021-08-17 15:13:30|1377.8|1376.6|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|17
1629213220000|2021-08-17 15:13:40|1377.5|1376.3|1377.4|1376.2|1377.5|1376.3|1377.4|1376.2|33
1629213230000|2021-08-17 15:13:50|1377.3|1376.1|1377|1375.8|1377.3|1376.1|1376.9|1375.7|33
1629213240000|2021-08-17 15:14:00|1377.1|1375.9|1377|1375.8|1377.1|1375.9|1376.9|1375.7|13
1629213250000|2021-08-17 15:14:10|1377.1|1375.9|1377.2|1376|1377.3|1376.1|1377.1|1375.9|9
1629213260000|2021-08-17 15:14:20|1377.1|1375.9|1377.6|1376.4|1377.6|1376.4|1377.1|1375.9|14
1629213270000|2021-08-17 15:14:30|1377.7|1376.5|1377.7|1376.5|1377.8|1376.6|1377.6|1376.4|15
1629213280000|2021-08-17 15:14:40|1377.8|1376.6|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|6
1629213290000|2021-08-17 15:14:50|1377.8|1376.6|1377.7|1376.5|1377.8|1376.6|1377.7|1376.5|9
1629213300000|2021-08-17 15:15:00|1377.6|1376.4|1378.1|1376.9|1378.4|1377.2|1377.6|1376.4|92
1629213310000|2021-08-17 15:15:10|||||||||3
1629213320000|2021-08-17 15:15:20|||||||||2
1629213330000|2021-08-17 15:15:30|1378.3|1377.1|1378.4|1377.2|1378.6|1377.4|1378.3|1377.1|16
1629213340000|2021-08-17 15:15:40|1378.3|1377.1|1377.9|1376.7|1378.4|1377.2|1377.9|1376.7|13
1629213350000|2021-08-17 15:15:50|1377.6|1376.4|1377.9|1376.7|1377.9|1376.7|1377.6|1376.4|11
1629213360000|2021-08-17 15:16:00|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.6|1376.4|10
1629213370000|2021-08-17 15:16:10|1377.8|1376.6|1377.6|1376.4|1377.9|1376.7|1377.6|1376.4|14
1629213380000|2021-08-17 15:16:20|1377.7|1376.5|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|0
1629213390000|2021-08-17 15:16:30|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1
1629213400000|2021-08-17 15:16:40|1377.7|1376.5|1377.7|1376.5|1377.8|1376.6|1377.6|1376.4|30
1629213410000|2021-08-17 15:16:50|1377.6|1376.4|1377.7|1376.5|1377.8|1376.6|1377.6|1376.4|2
1629213420000|2021-08-17 15:17:00|1377.8|1376.6|1377.9|1376.7|1377.9|1376.7|1377.8|1376.6|3
1629213430000|2021-08-17 15:17:10|1377.8|1376.6|1378.1|1376.9|1378.1|1376.9|1377.8|1376.6|45
1629213450000|2021-08-17 15:17:30|||||||||4
1629213470000|2021-08-17 15:17:50|1378.4|1377.2|1378.4|1377.2|1378.4|1377.2|1378.3|1377.1|68
1629213480000|2021-08-17 15:18:00|||||||||4
1629213490000|2021-08-17 15:18:10|1378.3|1377.1|1378.2|1377|1378.4|1377.2|1378.1|1376.9|14
1629213500000|2021-08-17 15:18:20|1378.1|1376.9|1377.9|1376.7|1378.1|1376.9|1377.9|1376.7|2
1629213510000|2021-08-17 15:18:30|1378|1376.8|1378.1|1376.9|1378.1|1376.9|1378|1376.8|0
1629213520000|2021-08-17 15:18:40|1377.9|1376.7|1378.1|1376.9|1378.1|1376.9|1377.9|1376.7|5
1629213540000|2021-08-17 15:19:00|1377.9|1376.7|1377.6|1376.4|1377.9|1376.7|1377.5|1376.3|27
1629213550000|2021-08-17 15:19:10|||||||||2
1629213560000|2021-08-17 15:19:20|1377.7|1376.5|1377.9|1376.7|1377.9|1376.7|1377.7|1376.5|1
1629213570000|2021-08-17 15:19:30|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|9
1629213580000|2021-08-17 15:19:40|1377.7|1376.5|1377.6|1376.4|1377.7|1376.5|1377.6|1376.4|3
1629213590000|2021-08-17 15:19:50|1377.7|1376.5|1377.6|1376.4|1377.8|1376.6|1377.6|1376.4|3
1629213600000|2021-08-17 15:20:00|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|1377.8|1376.6|7
1629213610000|2021-08-17 15:20:10|1378|1376.8|1377.8|1376.6|1378|1376.8|1377.8|1376.6|5
1629213620000|2021-08-17 15:20:20|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|1
1629213630000|2021-08-17 15:20:30|1377.9|1376.7|1377.9|1376.7|1377.9|1376.7|1377.6|1376.4|7
1629213640000|2021-08-17 15:20:40|1378|1376.8|1377.6|1376.4|1378|1376.8|1377.6|1376.4|6
1629213650000|2021-08-17 15:20:50|||||||||5
1629213660000|2021-08-17 15:21:00|1377.8|1376.6|1377.3|1376.1|1377.8|1376.6|1377.3|1376.1|33
1629213670000|2021-08-17 15:21:10|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1
1629213680000|2021-08-17 15:21:20|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|1377.3|1376.1|11
1629213690000|2021-08-17 15:21:30|1377.4|1376.2|1377.8|1376.6|1377.9|1376.7|1377.4|1376.2|17
1629213700000|2021-08-17 15:21:40|1377.9|1376.7|1378|1376.8|1378|1376.8|1377.9|1376.7|17
1629213710000|2021-08-17 15:21:50|1377.9|1376.7|1377.9|1376.7|1378|1376.8|1377.9|1376.7|0
1629213720000|2021-08-17 15:22:00|1377.8|1376.6|1378.9|1377.7|1378.9|1377.7|1377.8|1376.6|23
1629213730000|2021-08-17 15:22:10|1379|1377.8|1379.1|1377.9|1379.1|1377.9|1379|1377.8|5
1629213740000|2021-08-17 15:22:20|||||||||2
1629213750000|2021-08-17 15:22:30|||||||||6
1629213760000|2021-08-17 15:22:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|22
1629213780000|2021-08-17 15:23:00|1378.8|1377.6|1378.9|1377.7|1379.1|1377.9|1378.8|1377.6|7
1629213790000|2021-08-17 15:23:10|1378.6|1377.4|1378.8|1377.6|1378.8|1377.6|1378.6|1377.4|12
1629213800000|2021-08-17 15:23:20|||||||||1
1629213810000|2021-08-17 15:23:30|1378.9|1377.7|1378.6|1377.4|1378.9|1377.7|1378.6|1377.4|2
1629213820000|2021-08-17 15:23:40|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|1378.9|1377.7|4
1629213830000|2021-08-17 15:23:50|||||||||3
1629213840000|2021-08-17 15:24:00|1379|1377.8|1379|1377.8|1379.1|1377.9|1378.9|1377.7|14
1629213850000|2021-08-17 15:24:10|1378.9|1377.7|1378.8|1377.6|1378.9|1377.7|1378.8|1377.6|1
1629213860000|2021-08-17 15:24:20|1378.6|1377.4|1377.9|1376.7|1378.6|1377.4|1377.8|1376.6|11
1629213870000|2021-08-17 15:24:30|1377.7|1376.5|1377.6|1376.4|1378|1376.8|1377.5|1376.3|33
1629213880000|2021-08-17 15:24:40|1377.5|1376.3|1377.3|1376.1|1377.5|1376.3|1377.3|1376.1|21
1629213890000|2021-08-17 15:24:50|1377.4|1376.2|1377.5|1376.3|1377.5|1376.3|1377.4|1376.2|9
1629213910000|2021-08-17 15:25:10|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|1377.6|1376.4|0
1629213920000|2021-08-17 15:25:20|1377.5|1376.3|1377.6|1376.4|1377.6|1376.4|1377.5|1376.3|5
1629213930000|2021-08-17 15:25:30|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|1377.4|1376.2|13
1629213940000|2021-08-17 15:25:40|||||||||2
1629213950000|2021-08-17 15:25:50|1377.2|1376|1377.2|1376|1377.3|1376.1|1377.1|1375.9|28
1629213960000|2021-08-17 15:26:00|1377.3|1376.1|1377.5|1376.3|1377.6|1376.4|1377.3|1376.1|20
1629213970000|2021-08-17 15:26:10|1377.6|1376.4|1377.7|1376.5|1377.7|1376.5|1377.6|1376.4|10
1629213980000|2021-08-17 15:26:20|1377.6|1376.4|1377.5|1376.3|1377.7|1376.5|1377.5|1376.3|6
1629213990000|2021-08-17 15:26:30|1377.6|1376.4|1377.1|1375.9|1377.6|1376.4|1377.1|1375.9|11
1629214000000|2021-08-17 15:26:40|||||||||12
1629214010000|2021-08-17 15:26:50|1377|1375.8|1377|1375.8|1377.3|1376.1|1377|1375.8|28
1629214020000|2021-08-17 15:27:00|1377.1|1375.9|1376.9|1375.7|1377.1|1375.9|1376.9|1375.7|10
1629214030000|2021-08-17 15:27:10|1377|1375.8|1377.1|1375.9|1377.1|1375.9|1376.9|1375.7|6
1629214040000|2021-08-17 15:27:20|1377.2|1376|1377.1|1375.9|1377.3|1376.1|1377|1375.8|10
1629214050000|2021-08-17 15:27:30|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|1376.9|1375.7|9
1629214060000|2021-08-17 15:27:40|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|1376.8|1375.6|11
1629214070000|2021-08-17 15:27:50|1376.9|1375.7|1376.6|1375.4|1376.9|1375.7|1376.6|1375.4|21
1629214080000|2021-08-17 15:28:00|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|1376.4|1375.2|12
1629214090000|2021-08-17 15:28:10|||||||||1
1629214100000|2021-08-17 15:28:20|1376.6|1375.4|1376.4|1375.2|1376.6|1375.4|1376.4|1375.2|10
1629214110000|2021-08-17 15:28:30|1376|1374.8|1376|1374.8|1376|1374.8|1376|1374.8|60
1629214120000|2021-08-17 15:28:40|1376.1|1374.9|1375.6|1374.4|1376.1|1374.9|1375.6|1374.4|36
1629214130000|2021-08-17 15:28:50|1375.8|1374.6|1375.6|1374.4|1375.8|1374.6|1375.6|1374.4|3
1629214140000|2021-08-17 15:29:00|1375.7|1374.5|1375.3|1374.1|1375.8|1374.6|1375.3|1374.1|11
1629214150000|2021-08-17 15:29:10|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|18
1629214160000|2021-08-17 15:29:20|1375.1|1373.9|1373.9|1372.7|1375.1|1373.9|1373.9|1372.7|75
1629214170000|2021-08-17 15:29:30|1374|1372.8|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|15
1629214180000|2021-08-17 15:29:40|1373.5|1372.3|1373.5|1372.3|1373.8|1372.6|1373.4|1372.2|40
1629214190000|2021-08-17 15:29:50|1373.7|1372.5|1373.6|1372.4|1373.8|1372.6|1373.5|1372.3|16
1629214200000|2021-08-17 15:30:00|1373.7|1372.5|1373.8|1372.6|1373.9|1372.7|1373.7|1372.5|1
1629214210000|2021-08-17 15:30:10|1373.9|1372.7|1373.6|1372.4|1373.9|1372.7|1373.5|1372.3|41
1629214220000|2021-08-17 15:30:20|1373.8|1372.6|1373.6|1372.4|1373.8|1372.6|1373.6|1372.4|64
1629214230000|2021-08-17 15:30:30|1373.7|1372.5|1373.6|1372.4|1373.8|1372.6|1373.6|1372.4|12
1629214240000|2021-08-17 15:30:40|1373.5|1372.3|1373.5|1372.3|1373.6|1372.4|1373.5|1372.3|9
1629214250000|2021-08-17 15:30:50|1373.6|1372.4|1373.7|1372.5|1373.8|1372.6|1373.6|1372.4|13
1629214260000|2021-08-17 15:31:00|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|26
1629214270000|2021-08-17 15:31:10|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|5
1629214280000|2021-08-17 15:31:20|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|13
1629214290000|2021-08-17 15:31:30|1374|1372.8|1374.4|1373.2|1374.4|1373.2|1373.9|1372.7|19
1629214300000|2021-08-17 15:31:40|1374.9|1373.7|1374.6|1373.4|1374.9|1373.7|1374.6|1373.4|42
1629214310000|2021-08-17 15:31:50|||||||||4
1629214320000|2021-08-17 15:32:00|1374.8|1373.6|1375|1373.8|1375|1373.8|1374.8|1373.6|16
1629214330000|2021-08-17 15:32:10|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|2
1629214340000|2021-08-17 15:32:20|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|8
1629214350000|2021-08-17 15:32:30|1375.1|1373.9|1374.7|1373.5|1375.1|1373.9|1374.7|1373.5|14
1629214360000|2021-08-17 15:32:40|1374.4|1373.2|1374.8|1373.6|1374.9|1373.7|1374.4|1373.2|30
1629214370000|2021-08-17 15:32:50|||||||||2
1629214380000|2021-08-17 15:33:00|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|15
1629214400000|2021-08-17 15:33:20|1374.8|1373.6|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|28
1629214410000|2021-08-17 15:33:30|1375|1373.8|1375.2|1374|1375.2|1374|1375|1373.8|8
1629214420000|2021-08-17 15:33:40|1375.3|1374.1|1375.1|1373.9|1375.3|1374.1|1375.1|1373.9|3
1629214430000|2021-08-17 15:33:50|1375.4|1374.2|1375.1|1373.9|1375.5|1374.3|1375.1|1373.9|21
1629214440000|2021-08-17 15:34:00|1375.2|1374|1375.2|1374|1375.2|1374|1375.2|1374|10
1629214450000|2021-08-17 15:34:10|1375.1|1373.9|1375.2|1374|1375.2|1374|1375.1|1373.9|3
1629214460000|2021-08-17 15:34:20|1375.3|1374.1|1375.4|1374.2|1375.4|1374.2|1375.3|1374.1|0
1629214470000|2021-08-17 15:34:30|||||||||6
1629214480000|2021-08-17 15:34:40|1375.5|1374.3|1375.5|1374.3|1375.6|1374.4|1375.5|1374.3|6
1629214490000|2021-08-17 15:34:50|1375.4|1374.2|1375.2|1374|1375.4|1374.2|1375.2|1374|5
1629214500000|2021-08-17 15:35:00|1375.1|1373.9|1375|1373.8|1375.1|1373.9|1374.9|1373.7|17
1629214510000|2021-08-17 15:35:10|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|3
1629214520000|2021-08-17 15:35:20|1374.4|1373.2|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|22
1629214530000|2021-08-17 15:35:30|||||||||2
1629214550000|2021-08-17 15:35:50|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|7
1629214560000|2021-08-17 15:36:00|1374.5|1373.3|1374.8|1373.6|1374.8|1373.6|1374.5|1373.3|17
1629214570000|2021-08-17 15:36:10|1374.9|1373.7|1374.6|1373.4|1374.9|1373.7|1374.6|1373.4|4
1629214580000|2021-08-17 15:36:20|1374.5|1373.3|1374.4|1373.2|1374.6|1373.4|1374.4|1373.2|11
1629214590000|2021-08-17 15:36:30|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374.1|1372.9|5
1629214600000|2021-08-17 15:36:40|1373.9|1372.7|1373.6|1372.4|1373.9|1372.7|1373.6|1372.4|13
1629214610000|2021-08-17 15:36:50|1373.3|1372.1|1373.8|1372.6|1373.8|1372.6|1373.3|1372.1|17
1629214620000|2021-08-17 15:37:00|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|4
1629214630000|2021-08-17 15:37:10|||||||||1
1629214640000|2021-08-17 15:37:20|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|23
1629214650000|2021-08-17 15:37:30|1374|1372.8|1374.6|1373.4|1374.6|1373.4|1374|1372.8|45
1629214660000|2021-08-17 15:37:40|1374.9|1373.7|1374.9|1373.7|1374.9|1373.7|1374.8|1373.6|7
1629214670000|2021-08-17 15:37:50|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|11
1629214680000|2021-08-17 15:38:00|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.1|1372.9|12
1629214690000|2021-08-17 15:38:10|1374.5|1373.3|1374.4|1373.2|1374.6|1373.4|1374.4|1373.2|16
1629214700000|2021-08-17 15:38:20|1374.1|1372.9|1374.4|1373.2|1374.4|1373.2|1374.1|1372.9|17
1629214710000|2021-08-17 15:38:30|||||||||1
1629214730000|2021-08-17 15:38:50|||||||||6
1629214740000|2021-08-17 15:39:00|||||||||6
1629214750000|2021-08-17 15:39:10|1374.1|1372.9|1373.7|1372.5|1374.1|1372.9|1373.7|1372.5|16
1629214760000|2021-08-17 15:39:20|1373.8|1372.6|1373.6|1372.4|1373.9|1372.7|1373.6|1372.4|7
1629214770000|2021-08-17 15:39:30|1373.8|1372.6|1373.8|1372.6|1373.9|1372.7|1373.7|1372.5|15
1629214780000|2021-08-17 15:39:40|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1373.7|1372.5|1
1629214790000|2021-08-17 15:39:50|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.7|1372.5|11
1629214800000|2021-08-17 15:40:00|1373.7|1372.5|1373.9|1372.7|1373.9|1372.7|1373.6|1372.4|21
1629214810000|2021-08-17 15:40:10|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|3
1629214820000|2021-08-17 15:40:20|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|13
1629214830000|2021-08-17 15:40:30|||||||||5
1629214840000|2021-08-17 15:40:40|1373.8|1372.6|1373.6|1372.4|1373.8|1372.6|1373.4|1372.2|69
1629214850000|2021-08-17 15:40:50|1373.4|1372.2|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|15
1629214860000|2021-08-17 15:41:00|1373.7|1372.5|1373.6|1372.4|1374.1|1372.9|1373.6|1372.4|16
1629214870000|2021-08-17 15:41:10|1373.4|1372.2|1373.5|1372.3|1373.5|1372.3|1373.4|1372.2|14
1629214880000|2021-08-17 15:41:20|1373.4|1372.2|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|7
1629214890000|2021-08-17 15:41:30|||||||||6
1629214900000|2021-08-17 15:41:40|||||||||15
1629214910000|2021-08-17 15:41:50|1373.4|1372.2|1373.6|1372.4|1373.6|1372.4|1373.4|1372.2|14
1629214920000|2021-08-17 15:42:00|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|4
1629214930000|2021-08-17 15:42:10|1373.3|1372.1|1373.4|1372.2|1373.4|1372.2|1373.3|1372.1|3
1629214940000|2021-08-17 15:42:20|1373.6|1372.4|1373.7|1372.5|1373.7|1372.5|1373.6|1372.4|11
1629214950000|2021-08-17 15:42:30|1373.8|1372.6|1373.7|1372.5|1373.9|1372.7|1373.7|1372.5|9
1629214960000|2021-08-17 15:42:40|1373.6|1372.4|1373.6|1372.4|1373.8|1372.6|1373.6|1372.4|10
1629214970000|2021-08-17 15:42:50|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|25
1629214980000|2021-08-17 15:43:00|1374|1372.8|1374|1372.8|1374|1372.8|1374|1372.8|3
1629214990000|2021-08-17 15:43:10|1374.1|1372.9|1374.4|1373.2|1374.4|1373.2|1374.1|1372.9|3
1629215000000|2021-08-17 15:43:20|1374.6|1373.4|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|8
1629215010000|2021-08-17 15:43:30|||||||||11
1629215020000|2021-08-17 15:43:40|1374.7|1373.5|1374.6|1373.4|1374.7|1373.5|1374.6|1373.4|4
1629215030000|2021-08-17 15:43:50|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|14
1629215040000|2021-08-17 15:44:00|1374.9|1373.7|1373.9|1372.7|1374.9|1373.7|1373.9|1372.7|19
1629215050000|2021-08-17 15:44:10|||||||||3
1629215060000|2021-08-17 15:44:20|1373.7|1372.5|1373.8|1372.6|1373.8|1372.6|1373.6|1372.4|10
1629215070000|2021-08-17 15:44:30|1374|1372.8|1374.2|1373|1374.3|1373.1|1374|1372.8|22
1629215080000|2021-08-17 15:44:40|1374.1|1372.9|1374.3|1373.1|1374.3|1373.1|1374.1|1372.9|3
1629215090000|2021-08-17 15:44:50|1374.2|1373|1374.3|1373.1|1374.3|1373.1|1374.2|1373|6
1629215100000|2021-08-17 15:45:00|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|7
1629215110000|2021-08-17 15:45:10|||||||||1
1629215120000|2021-08-17 15:45:20|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|2
1629215130000|2021-08-17 15:45:30|1374.4|1373.2|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|1
1629215140000|2021-08-17 15:45:40|1374.4|1373.2|1374.5|1373.3|1374.6|1373.4|1374.4|1373.2|4
1629215150000|2021-08-17 15:45:50|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|0
1629215160000|2021-08-17 15:46:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|4
1629215170000|2021-08-17 15:46:10|1374.4|1373.2|1374.1|1372.9|1374.4|1373.2|1374.1|1372.9|7
1629215180000|2021-08-17 15:46:20|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|8
1629215190000|2021-08-17 15:46:30|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|1373.8|1372.6|2
1629215200000|2021-08-17 15:46:40|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|1373.6|1372.4|14
1629215210000|2021-08-17 15:46:50|1373.4|1372.2|1373.8|1372.6|1373.8|1372.6|1373.4|1372.2|32
1629215220000|2021-08-17 15:47:00|||||||||2
1629215230000|2021-08-17 15:47:10|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|1
1629215240000|2021-08-17 15:47:20|1373.7|1372.5|1373.9|1372.7|1373.9|1372.7|1373.7|1372.5|5
1629215250000|2021-08-17 15:47:30|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|2
1629215270000|2021-08-17 15:47:50|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|50
1629215280000|2021-08-17 15:48:00|1373.9|1372.7|1374.5|1373.3|1374.5|1373.3|1373.9|1372.7|23
1629215290000|2021-08-17 15:48:10|1374.6|1373.4|1374.8|1373.6|1374.8|1373.6|1374.4|1373.2|9
1629215300000|2021-08-17 15:48:20|1374.7|1373.5|1374.8|1373.6|1374.8|1373.6|1374.7|1373.5|1
1629215320000|2021-08-17 15:48:40|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|1374.7|1373.5|4
1629215330000|2021-08-17 15:48:50|1374.8|1373.6|1374.4|1373.2|1374.8|1373.6|1374.4|1373.2|10
1629215340000|2021-08-17 15:49:00|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|8
1629215350000|2021-08-17 15:49:10|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|3
1629215360000|2021-08-17 15:49:20|1374.5|1373.3|1374.4|1373.2|1374.5|1373.3|1374.4|1373.2|4
1629215370000|2021-08-17 15:49:30|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.4|1373.2|3
1629215380000|2021-08-17 15:49:40|1374.8|1373.6|1374.9|1373.7|1375.1|1373.9|1374.8|1373.6|15
1629215390000|2021-08-17 15:49:50|1374.7|1373.5|1374.9|1373.7|1374.9|1373.7|1374.7|1373.5|7
1629215400000|2021-08-17 15:50:00|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|1374.6|1373.4|7
1629215420000|2021-08-17 15:50:20|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|5
1629215430000|2021-08-17 15:50:30|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1374.4|1373.2|9
1629215450000|2021-08-17 15:50:50|1374.5|1373.3|1374|1372.8|1374.5|1373.3|1374|1372.8|24
1629215460000|2021-08-17 15:51:00|1374.1|1372.9|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|5
1629215480000|2021-08-17 15:51:20|1374.1|1372.9|1374.2|1373|1374.4|1373.2|1374.1|1372.9|19
1629215490000|2021-08-17 15:51:30|1374.1|1372.9|1374.1|1372.9|1374.2|1373|1374.1|1372.9|0
1629215500000|2021-08-17 15:51:40|1374.3|1373.1|1373.9|1372.7|1374.3|1373.1|1373.9|1372.7|9
1629215510000|2021-08-17 15:51:50|1374.1|1372.9|1374|1372.8|1374.1|1372.9|1373.9|1372.7|4
1629215520000|2021-08-17 15:52:00|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|1
1629215530000|2021-08-17 15:52:10|||||||||1
1629215540000|2021-08-17 15:52:20|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|3
1629215550000|2021-08-17 15:52:30|1374|1372.8|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|8
1629215560000|2021-08-17 15:52:40|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|5
1629215570000|2021-08-17 15:52:50|1373.9|1372.7|1373.9|1372.7|1374.1|1372.9|1373.9|1372.7|3
1629215580000|2021-08-17 15:53:00|||||||||2
1629215590000|2021-08-17 15:53:10|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|6
1629215600000|2021-08-17 15:53:20|1374.3|1373.1|1374.4|1373.2|1374.4|1373.2|1374.3|1373.1|1
1629215620000|2021-08-17 15:53:40|||||||||1
1629215630000|2021-08-17 15:53:50|||||||||2
1629215640000|2021-08-17 15:54:00|||||||||2
1629215660000|2021-08-17 15:54:20|||||||||3
1629215670000|2021-08-17 15:54:30|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|26
1629215680000|2021-08-17 15:54:40|1374.6|1373.4|1374.5|1373.3|1374.6|1373.4|1374.5|1373.3|2
1629215690000|2021-08-17 15:54:50|1374.6|1373.4|1374.4|1373.2|1374.6|1373.4|1374.4|1373.2|3
1629215700000|2021-08-17 15:55:00|1374.2|1373|1374.1|1372.9|1374.3|1373.1|1374.1|1372.9|9
1629215710000|2021-08-17 15:55:10|1373.9|1372.7|1374.1|1372.9|1374.1|1372.9|1373.9|1372.7|20
1629215720000|2021-08-17 15:55:20|1374.2|1373|1374.1|1372.9|1374.2|1373|1374.1|1372.9|0
1629215730000|2021-08-17 15:55:30|||||||||3
1629215740000|2021-08-17 15:55:40|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|1373.9|1372.7|9
1629215760000|2021-08-17 15:56:00|||||||||1
1629215770000|2021-08-17 15:56:10|||||||||1
1629215780000|2021-08-17 15:56:20|1374|1372.8|1373.9|1372.7|1374|1372.8|1373.9|1372.7|7
1629215800000|2021-08-17 15:56:40|1373.8|1372.6|1373.9|1372.7|1373.9|1372.7|1373.8|1372.6|8
1629215810000|2021-08-17 15:56:50|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|5
1629215820000|2021-08-17 15:57:00|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374.1|1372.9|10
1629215840000|2021-08-17 15:57:20|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|7
1629215850000|2021-08-17 15:57:30|1374.3|1373.1|1374.1|1372.9|1374.3|1373.1|1374.1|1372.9|5
1629215860000|2021-08-17 15:57:40|||||||||1
1629215880000|2021-08-17 15:58:00|1374|1372.8|1374.1|1372.9|1374.1|1372.9|1374|1372.8|8
1629215900000|2021-08-17 15:58:20|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|1374.3|1373.1|4
1629215910000|2021-08-17 15:58:30|1374.4|1373.2|1374.6|1373.4|1374.7|1373.5|1374.4|1373.2|3
1629215920000|2021-08-17 15:58:40|1374.5|1373.3|1374.6|1373.4|1374.6|1373.4|1374.5|1373.3|1
1629215930000|2021-08-17 15:58:50|1374.4|1373.2|1374.6|1373.4|1374.6|1373.4|1374.4|1373.2|9
1629215940000|2021-08-17 15:59:00|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|1374.5|1373.3|4
1629215950000|2021-08-17 15:59:10|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|1374.4|1373.2|4
1629215960000|2021-08-17 15:59:20|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|1374.1|1372.9|23
1629215980000|2021-08-17 15:59:40|1373.7|1372.5|1373.6|1372.4|1373.7|1372.5|1373.6|1372.4|5
1629215990000|2021-08-17 15:59:50|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|1373.4|1372.2|15
1629216000000|2021-08-17 16:00:00|1373.3|1372.1|1372.9|1371.7|1373.4|1372.2|1372.9|1371.7|9
1629216010000|2021-08-17 16:00:10|1373|1371.8|1373.1|1371.9|1373.1|1371.9|1372.9|1371.7|27
1629216020000|2021-08-17 16:00:20|1372.9|1371.7|1372.9|1371.7|1373.1|1371.9|1372.9|1371.7|66
1629216030000|2021-08-17 16:00:30|1372.7|1371.5|1372.1|1370.9|1372.8|1371.6|1372.1|1370.9|79
1629216040000|2021-08-17 16:00:40|1371.9|1370.7|1372|1370.8|1372|1370.8|1371.9|1370.7|10
1629216050000|2021-08-17 16:00:50|1372.1|1370.9|1372.4|1371.2|1372.4|1371.2|1372.1|1370.9|14
1629216060000|2021-08-17 16:01:00|||||||||2
1629216070000|2021-08-17 16:01:10|||||||||6
1629216080000|2021-08-17 16:01:20|1372.2|1371|1371.9|1370.7|1372.2|1371|1371.9|1370.7|40
1629216090000|2021-08-17 16:01:30|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|1371.7|1370.5|4
1629216100000|2021-08-17 16:01:40|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|1371.8|1370.6|5
1629216110000|2021-08-17 16:01:50|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|4
1629216120000|2021-08-17 16:02:00|1372|1370.8|1371.9|1370.7|1372|1370.8|1371.9|1370.7|9
1629216130000|2021-08-17 16:02:10|||||||||2
1629216140000|2021-08-17 16:02:20|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|7
1629216150000|2021-08-17 16:02:30|||||||||1
1629216160000|2021-08-17 16:02:40|||||||||2
1629216170000|2021-08-17 16:02:50|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|18
1629216180000|2021-08-17 16:03:00|1371.8|1370.6|1372.1|1370.9|1372.1|1370.9|1371.8|1370.6|26
1629216190000|2021-08-17 16:03:10|1372.2|1371|1372.1|1370.9|1372.3|1371.1|1372|1370.8|21
1629216200000|2021-08-17 16:03:20|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|1371.9|1370.7|4
1629216210000|2021-08-17 16:03:30|1371.6|1370.4|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|27
1629216220000|2021-08-17 16:03:40|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|21
1629216230000|2021-08-17 16:03:50|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|4
1629216240000|2021-08-17 16:04:00|||||||||3
1629216250000|2021-08-17 16:04:10|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|3
1629216260000|2021-08-17 16:04:20|1371.3|1370.1|1371.7|1370.5|1371.7|1370.5|1371.3|1370.1|22
1629216270000|2021-08-17 16:04:30|1371.6|1370.4|1371.6|1370.4|1371.7|1370.5|1371.6|1370.4|1
1629216280000|2021-08-17 16:04:40|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|25
1629216290000|2021-08-17 16:04:50|1371.6|1370.4|1371.6|1370.4|1371.6|1370.4|1371.5|1370.3|8
1629216300000|2021-08-17 16:05:00|1371.4|1370.2|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|13
1629216310000|2021-08-17 16:05:10|1371.4|1370.2|1371.4|1370.2|1371.4|1370.2|1371.2|1370|8
1629216320000|2021-08-17 16:05:20|1371.5|1370.3|1371.6|1370.4|1371.8|1370.6|1371.5|1370.3|13
1629216330000|2021-08-17 16:05:30|1371.5|1370.3|1371.6|1370.4|1371.6|1370.4|1371.4|1370.2|10
1629216340000|2021-08-17 16:05:40|1371.5|1370.3|1371.8|1370.6|1371.8|1370.6|1371.5|1370.3|3
1629216350000|2021-08-17 16:05:50|1371.7|1370.5|1371.6|1370.4|1371.9|1370.7|1371.6|1370.4|5
1629216360000|2021-08-17 16:06:00|1371.8|1370.6|1371.6|1370.4|1371.8|1370.6|1371.6|1370.4|21
1629216370000|2021-08-17 16:06:10|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|12
1629216380000|2021-08-17 16:06:20|1371.5|1370.3|1371.4|1370.2|1371.5|1370.3|1371.4|1370.2|2
1629216390000|2021-08-17 16:06:30|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|1371.1|1369.9|8
1629216400000|2021-08-17 16:06:40|1370.9|1369.7|1370.9|1369.7|1371|1369.8|1370.9|1369.7|8
1629216410000|2021-08-17 16:06:50|||||||||9
1629216420000|2021-08-17 16:07:00|||||||||11
1629216430000|2021-08-17 16:07:10|1370.6|1369.4|1370.8|1369.6|1370.8|1369.6|1370.6|1369.4|42
1629216440000|2021-08-17 16:07:20|1370.7|1369.5|1370.4|1369.2|1370.7|1369.5|1370.4|1369.2|44
1629216450000|2021-08-17 16:07:30|||||||||3
1629216460000|2021-08-17 16:07:40|1369.8|1368.6|1369.9|1368.7|1369.9|1368.7|1369.6|1368.4|34
1629216470000|2021-08-17 16:07:50|1369.7|1368.5|1369.9|1368.7|1369.9|1368.7|1369.6|1368.4|17
1629216480000|2021-08-17 16:08:00|1370|1368.8|1370.2|1369|1370.4|1369.2|1370|1368.8|14
1629216490000|2021-08-17 16:08:10|1370.3|1369.1|1370|1368.8|1370.3|1369.1|1369.9|1368.7|47
1629216500000|2021-08-17 16:08:20|1370.1|1368.9|1370.6|1369.4|1370.6|1369.4|1370.1|1368.9|58
1629216510000|2021-08-17 16:08:30|1370.4|1369.2|1370.4|1369.2|1370.5|1369.3|1370.4|1369.2|10
1629216520000|2021-08-17 16:08:40|1370.5|1369.3|1370.6|1369.4|1370.6|1369.4|1370.5|1369.3|4
1629216530000|2021-08-17 16:08:50|1370.5|1369.3|1370.5|1369.3|1370.5|1369.3|1370.4|1369.2|8
1629216540000|2021-08-17 16:09:00|1370.6|1369.4|1370.7|1369.5|1370.7|1369.5|1370.6|1369.4|9
1629216550000|2021-08-17 16:09:10|1370.6|1369.4|1370.4|1369.2|1370.6|1369.4|1370.4|1369.2|5
1629216560000|2021-08-17 16:09:20|1370.1|1368.9|1369.4|1368.2|1370.1|1368.9|1369.3|1368.1|114
1629216570000|2021-08-17 16:09:30|1369.3|1368.1|1368.9|1367.7|1369.3|1368.1|1368.7|1367.5|51
1629216580000|2021-08-17 16:09:40|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.6|1367.4|27
1629216590000|2021-08-17 16:09:50|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|7
1629216600000|2021-08-17 16:10:00|1368.8|1367.6|1368.9|1367.7|1368.9|1367.7|1368.8|1367.6|5
1629216610000|2021-08-17 16:10:10|1368.7|1367.5|1368.4|1367.2|1368.7|1367.5|1368.4|1367.2|38
1629216620000|2021-08-17 16:10:20|1368.3|1367.1|1367.3|1366.1|1368.4|1367.2|1367.1|1365.9|143
1629216630000|2021-08-17 16:10:30|1367.4|1366.2|1367.6|1366.4|1367.8|1366.6|1367.1|1365.9|49
1629216640000|2021-08-17 16:10:40|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367|1365.8|70
1629216650000|2021-08-17 16:10:50|1366.7|1365.5|1366.3|1365.1|1367|1365.8|1366.3|1365.1|83
1629216660000|2021-08-17 16:11:00|1366.1|1364.9|1365.8|1364.6|1366.6|1365.4|1365.7|1364.5|72
1629216670000|2021-08-17 16:11:10|1365.7|1364.5|1366|1364.8|1366.1|1364.9|1365.7|1364.5|37
1629216680000|2021-08-17 16:11:20|1365.9|1364.7|1366.5|1365.3|1366.6|1365.4|1365.8|1364.6|45
1629216690000|2021-08-17 16:11:30|1366.4|1365.2|1366.5|1365.3|1366.5|1365.3|1366.1|1364.9|31
1629216700000|2021-08-17 16:11:40|1366.4|1365.2|1366.4|1365.2|1366.5|1365.3|1366.4|1365.2|25
1629216710000|2021-08-17 16:11:50|1366.1|1364.9|1367.3|1366.1|1367.3|1366.1|1366.1|1364.9|128
1629216720000|2021-08-17 16:12:00|1367.2|1366|1368|1366.8|1368.1|1366.9|1367.2|1366|18
1629216730000|2021-08-17 16:12:10|1367.9|1366.7|1367.5|1366.3|1368|1366.8|1367.4|1366.2|27
1629216740000|2021-08-17 16:12:20|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1367.4|1366.2|1
1629216750000|2021-08-17 16:12:30|1367.6|1366.4|1367.9|1366.7|1368.1|1366.9|1367.6|1366.4|44
1629216760000|2021-08-17 16:12:40|1367.8|1366.6|1368.1|1366.9|1368.1|1366.9|1367.8|1366.6|14
1629216770000|2021-08-17 16:12:50|1368.3|1367.1|1368.6|1367.4|1368.6|1367.4|1368.3|1367.1|23
1629216780000|2021-08-17 16:13:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.1|1366.9|31
1629216790000|2021-08-17 16:13:10|1368.3|1367.1|1368.3|1367.1|1368.4|1367.2|1368.1|1366.9|18
1629216800000|2021-08-17 16:13:20|1368.2|1367|1368.4|1367.2|1368.4|1367.2|1368.1|1366.9|7
1629216810000|2021-08-17 16:13:30|1368.5|1367.3|1368.1|1366.9|1368.5|1367.3|1368.1|1366.9|18
1629216820000|2021-08-17 16:13:40|1368.2|1367|1368.3|1367.1|1368.3|1367.1|1368.2|1367|7
1629216830000|2021-08-17 16:13:50|1368.1|1366.9|1368.1|1366.9|1368.3|1367.1|1368.1|1366.9|17
1629216840000|2021-08-17 16:14:00|1367.9|1366.7|1367.9|1366.7|1368.1|1366.9|1367.5|1366.3|56
1629216850000|2021-08-17 16:14:10|1368.1|1366.9|1367.7|1366.5|1368.1|1366.9|1367.6|1366.4|26
1629216860000|2021-08-17 16:14:20|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|6
1629216870000|2021-08-17 16:14:30|||||||||11
1629216880000|2021-08-17 16:14:40|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|7
1629216890000|2021-08-17 16:14:50|||||||||1
1629216900000|2021-08-17 16:15:00|1367.5|1366.3|1367.4|1366.2|1367.5|1366.3|1367.4|1366.2|60
1629216910000|2021-08-17 16:15:10|1367.3|1366.1|1367.1|1365.9|1367.3|1366.1|1366.6|1365.4|38
1629216920000|2021-08-17 16:15:20|1367|1365.8|1367.1|1365.9|1367.1|1365.9|1366.9|1365.7|15
1629216930000|2021-08-17 16:15:30|1367|1365.8|1366.9|1365.7|1367|1365.8|1366.9|1365.7|6
1629216940000|2021-08-17 16:15:40|1367|1365.8|1367|1365.8|1367.1|1365.9|1367|1365.8|14
1629216950000|2021-08-17 16:15:50|1366.9|1365.7|1366.8|1365.6|1366.9|1365.7|1366.8|1365.6|7
1629216960000|2021-08-17 16:16:00|1366.7|1365.5|1366.6|1365.4|1366.9|1365.7|1366.6|1365.4|13
1629216970000|2021-08-17 16:16:10|||||||||1
1629216990000|2021-08-17 16:16:30|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|1366.4|1365.2|43
1629217000000|2021-08-17 16:16:40|||||||||8
1629217010000|2021-08-17 16:16:50|1366.7|1365.5|1366.6|1365.4|1367|1365.8|1366.6|1365.4|36
1629217020000|2021-08-17 16:17:00|1366.5|1365.3|1366.4|1365.2|1366.5|1365.3|1366.4|1365.2|13
1629217030000|2021-08-17 16:17:10|||||||||15
1629217040000|2021-08-17 16:17:20|||||||||4
1629217050000|2021-08-17 16:17:30|1365.9|1364.7|1366.1|1364.9|1366.1|1364.9|1365.9|1364.7|58
1629217060000|2021-08-17 16:17:40|1366.4|1365.2|1366.2|1365|1366.4|1365.2|1366.1|1364.9|19
1629217070000|2021-08-17 16:17:50|1366.1|1364.9|1366.6|1365.4|1366.6|1365.4|1366.1|1364.9|19
1629217080000|2021-08-17 16:18:00|1366.5|1365.3|1365.9|1364.7|1366.5|1365.3|1365.9|1364.7|33
1629217090000|2021-08-17 16:18:10|1366.3|1365.1|1366.2|1365|1366.3|1365.1|1366.1|1364.9|27
1629217100000|2021-08-17 16:18:20|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|1366.1|1364.9|9
1629217110000|2021-08-17 16:18:30|1366.4|1365.2|1366.1|1364.9|1366.4|1365.2|1366.1|1364.9|22
1629217120000|2021-08-17 16:18:40|1366.3|1365.1|1366.4|1365.2|1366.4|1365.2|1366.3|1365.1|7
1629217130000|2021-08-17 16:18:50|1366.3|1365.1|1366.4|1365.2|1366.4|1365.2|1366.1|1364.9|10
1629217140000|2021-08-17 16:19:00|1366.3|1365.1|1366.4|1365.2|1366.4|1365.2|1366.3|1365.1|9
1629217150000|2021-08-17 16:19:10|1366.6|1365.4|1366.6|1365.4|1366.6|1365.4|1366.5|1365.3|6
1629217160000|2021-08-17 16:19:20|1366.9|1365.7|1367.6|1366.4|1367.8|1366.6|1366.9|1365.7|42
1629217170000|2021-08-17 16:19:30|1367.5|1366.3|1367.6|1366.4|1367.6|1366.4|1367.5|1366.3|8
1629217180000|2021-08-17 16:19:40|1367.9|1366.7|1367.7|1366.5|1367.9|1366.7|1367.7|1366.5|19
1629217190000|2021-08-17 16:19:50|1367.6|1366.4|1367.6|1366.4|1367.8|1366.6|1367.6|1366.4|15
1629217200000|2021-08-17 16:20:00|1367.7|1366.5|1367.8|1366.6|1367.9|1366.7|1367.7|1366.5|20
1629217210000|2021-08-17 16:20:10|1367.6|1366.4|1367.9|1366.7|1367.9|1366.7|1367.6|1366.4|9
1629217220000|2021-08-17 16:20:20|1367.8|1366.6|1367.9|1366.7|1368.1|1366.9|1367.8|1366.6|8
1629217230000|2021-08-17 16:20:30|1367.8|1366.6|1367.4|1366.2|1367.8|1366.6|1367.4|1366.2|9
1629217240000|2021-08-17 16:20:40|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.4|1366.2|16
1629217250000|2021-08-17 16:20:50|1367.8|1366.6|1368.1|1366.9|1368.1|1366.9|1367.8|1366.6|5
1629217260000|2021-08-17 16:21:00|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1368.1|1366.9|65
1629217270000|2021-08-17 16:21:10|1367.9|1366.7|1368.1|1366.9|1368.1|1366.9|1367.9|1366.7|5
1629217280000|2021-08-17 16:21:20|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|2
1629217290000|2021-08-17 16:21:30|1368|1366.8|1367.9|1366.7|1368|1366.8|1367.9|1366.7|3
1629217310000|2021-08-17 16:21:50|||||||||1
1629217320000|2021-08-17 16:22:00|1368|1366.8|1368|1366.8|1368.1|1366.9|1368|1366.8|11
1629217330000|2021-08-17 16:22:10|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|1367.9|1366.7|17
1629217340000|2021-08-17 16:22:20|1367.7|1366.5|1367.6|1366.4|1367.7|1366.5|1367.6|1366.4|8
1629217360000|2021-08-17 16:22:40|||||||||4
1629217370000|2021-08-17 16:22:50|1367.9|1366.7|1368.1|1366.9|1368.1|1366.9|1367.9|1366.7|8
1629217380000|2021-08-17 16:23:00|1367.9|1366.7|1367.9|1366.7|1368.1|1366.9|1367.9|1366.7|15
1629217390000|2021-08-17 16:23:10|1368.1|1366.9|1368|1366.8|1368.1|1366.9|1368|1366.8|9
1629217400000|2021-08-17 16:23:20|1368.1|1366.9|1368.3|1367.1|1368.3|1367.1|1368.1|1366.9|10
1629217410000|2021-08-17 16:23:30|1368.1|1366.9|1368.1|1366.9|1368.2|1367|1368.1|1366.9|2
1629217420000|2021-08-17 16:23:40|1368.3|1367.1|1368.1|1366.9|1368.3|1367.1|1368.1|1366.9|7
1629217430000|2021-08-17 16:23:50|1368.2|1367|1368.6|1367.4|1368.6|1367.4|1368.2|1367|5
1629217440000|2021-08-17 16:24:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.3|1367.1|10
1629217450000|2021-08-17 16:24:10|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|11
1629217460000|2021-08-17 16:24:20|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|0
1629217470000|2021-08-17 16:24:30|||||||||1
1629217480000|2021-08-17 16:24:40|1368.6|1367.4|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|14
1629217490000|2021-08-17 16:24:50|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|1368.8|1367.6|3
1629217500000|2021-08-17 16:25:00|1368.9|1367.7|1368.8|1367.6|1368.9|1367.7|1368.8|1367.6|0
1629217510000|2021-08-17 16:25:10|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|4
1629217520000|2021-08-17 16:25:20|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|1368.7|1367.5|2
1629217530000|2021-08-17 16:25:30|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1368.9|1367.7|1
1629217540000|2021-08-17 16:25:40|1369|1367.8|1368.7|1367.5|1369|1367.8|1368.7|1367.5|8
1629217550000|2021-08-17 16:25:50|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1368.6|1367.4|1
1629217560000|2021-08-17 16:26:00|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|1368.4|1367.2|16
1629217570000|2021-08-17 16:26:10|1368.6|1367.4|1368.4|1367.2|1368.6|1367.4|1368.4|1367.2|9
1629217580000|2021-08-17 16:26:20|1368.3|1367.1|1368.4|1367.2|1368.4|1367.2|1368.3|1367.1|7
1629217590000|2021-08-17 16:26:30|1368.6|1367.4|1368.5|1367.3|1368.6|1367.4|1368.4|1367.2|9
1629217600000|2021-08-17 16:26:40|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|3
1629217610000|2021-08-17 16:26:50|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|0
1629217620000|2021-08-17 16:27:00|1368.4|1367.2|1368.1|1366.9|1368.4|1367.2|1368.1|1366.9|5
1629217630000|2021-08-17 16:27:10|||||||||2
1629217640000|2021-08-17 16:27:20|1368.4|1367.2|1368.5|1367.3|1368.5|1367.3|1368.4|1367.2|6
1629217650000|2021-08-17 16:27:30|1368.4|1367.2|1368.8|1367.6|1368.8|1367.6|1368.4|1367.2|4
1629217660000|2021-08-17 16:27:40|1368.7|1367.5|1368.6|1367.4|1368.8|1367.6|1368.6|1367.4|2
1629217670000|2021-08-17 16:27:50|1368.7|1367.5|1368.4|1367.2|1368.7|1367.5|1368.4|1367.2|2
1629217680000|2021-08-17 16:28:00|1368.3|1367.1|1368.4|1367.2|1368.4|1367.2|1368.3|1367.1|4
1629217690000|2021-08-17 16:28:10|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1368.3|1367.1|1
1629217700000|2021-08-17 16:28:20|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1368.1|1366.9|1
1629217710000|2021-08-17 16:28:30|1368.2|1367|1368.2|1367|1368.3|1367.1|1368.2|1367|7
1629217720000|2021-08-17 16:28:40|1368.3|1367.1|1368.5|1367.3|1368.5|1367.3|1368.3|1367.1|9
1629217730000|2021-08-17 16:28:50|1368.4|1367.2|1368.3|1367.1|1368.4|1367.2|1368.2|1367|7
1629217740000|2021-08-17 16:29:00|1368|1366.8|1367.6|1366.4|1368|1366.8|1367.6|1366.4|28
1629217750000|2021-08-17 16:29:10|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|1367.8|1366.6|19
1629217760000|2021-08-17 16:29:20|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|1367.7|1366.5|3
1629217770000|2021-08-17 16:29:30|1367.6|1366.4|1367.6|1366.4|1367.6|1366.4|1367.3|1366.1|40
1629217780000|2021-08-17 16:29:40|||||||||1
1629217790000|2021-08-17 16:29:50|1367.5|1366.3|1367.1|1365.9|1367.5|1366.3|1367.1|1365.9|15
1629217800000|2021-08-17 16:30:00|1366.9|1365.7|1366.4|1365.2|1366.9|1365.7|1366.3|1365.1|41
1629217810000|2021-08-17 16:30:10|1366.3|1365.1|1365.5|1364.3|1366.3|1365.1|1365.5|1364.3|40
1629217820000|2021-08-17 16:30:20|1365.4|1364.2|1364.9|1363.7|1365.5|1364.3|1364.8|1363.6|75
1629217830000|2021-08-17 16:30:30|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|53
1629217840000|2021-08-17 16:30:40|1365|1363.8|1364.8|1363.6|1365|1363.8|1364.8|1363.6|87
1629217850000|2021-08-17 16:30:50|1364.6|1363.4|1363.9|1362.7|1364.6|1363.4|1363.8|1362.6|11
1629217860000|2021-08-17 16:31:00|1363.8|1362.6|1364.1|1362.9|1364.1|1362.9|1363.8|1362.6|52
1629217870000|2021-08-17 16:31:10|1364|1362.8|1362.6|1361.4|1364|1362.8|1362.4|1361.2|129
1629217880000|2021-08-17 16:31:20|1362.8|1361.6|1360.6|1359.4|1362.8|1361.6|1360.6|1359.4|414
1629217890000|2021-08-17 16:31:30|1360.7|1359.5|1359.7|1358.5|1361.1|1359.9|1359.4|1358.2|299
1629217900000|2021-08-17 16:31:40|1359.9|1358.7|1361.1|1359.9|1361.1|1359.9|1359.6|1358.4|166
1629217910000|2021-08-17 16:31:50|1361|1359.8|1360.8|1359.6|1361.6|1360.4|1360.8|1359.6|76
1629217920000|2021-08-17 16:32:00|1360.7|1359.5|1360.6|1359.4|1360.9|1359.7|1360|1358.8|65
1629217930000|2021-08-17 16:32:10|1360.4|1359.2|1360.6|1359.4|1361.1|1359.9|1360.4|1359.2|47
1629217940000|2021-08-17 16:32:20|1360.8|1359.6|1361.3|1360.1|1361.4|1360.2|1360.8|1359.6|29
1629217950000|2021-08-17 16:32:30|1361.2|1360|1361.1|1359.9|1361.4|1360.2|1360.9|1359.7|57
1629217960000|2021-08-17 16:32:40|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1360.8|1359.6|26
1629217970000|2021-08-17 16:32:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|33
1629217980000|2021-08-17 16:33:00|1361.5|1360.3|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|15
1629217990000|2021-08-17 16:33:10|1361.9|1360.7|1361.4|1360.2|1361.9|1360.7|1361.4|1360.2|18
1629218000000|2021-08-17 16:33:20|1361.5|1360.3|1361.1|1359.9|1361.6|1360.4|1361.1|1359.9|9
1629218010000|2021-08-17 16:33:30|1361|1359.8|1361.4|1360.2|1361.4|1360.2|1361|1359.8|33
1629218020000|2021-08-17 16:33:40|1361.3|1360.1|1361.6|1360.4|1361.9|1360.7|1361.3|1360.1|20
1629218030000|2021-08-17 16:33:50|1362.1|1360.9|1362.3|1361.1|1362.3|1361.1|1361.9|1360.7|67
1629218040000|2021-08-17 16:34:00|1362.4|1361.2|1362.3|1361.1|1362.4|1361.2|1362.3|1361.1|20
1629218050000|2021-08-17 16:34:10|1362.4|1361.2|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|21
1629218060000|2021-08-17 16:34:20|1362.5|1361.3|1362.9|1361.7|1362.9|1361.7|1362.5|1361.3|94
1629218070000|2021-08-17 16:34:30|1362.7|1361.5|1362.1|1360.9|1362.8|1361.6|1362.1|1360.9|106
1629218080000|2021-08-17 16:34:40|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.9|1360.7|1
1629218090000|2021-08-17 16:34:50|1361.7|1360.5|1361.9|1360.7|1361.9|1360.7|1361.6|1360.4|10
1629218100000|2021-08-17 16:35:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|6
1629218110000|2021-08-17 16:35:10|||||||||3
1629218120000|2021-08-17 16:35:20|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|63
1629218130000|2021-08-17 16:35:30|1360.9|1359.7|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|40
1629218140000|2021-08-17 16:35:40|||||||||5
1629218150000|2021-08-17 16:35:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|31
1629218160000|2021-08-17 16:36:00|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|35
1629218170000|2021-08-17 16:36:10|||||||||11
1629218180000|2021-08-17 16:36:20|1361.3|1360.1|1360.9|1359.7|1361.4|1360.2|1360.9|1359.7|28
1629218190000|2021-08-17 16:36:30|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|23
1629218200000|2021-08-17 16:36:40|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|19
1629218210000|2021-08-17 16:36:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|7
1629218220000|2021-08-17 16:37:00|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|14
1629218230000|2021-08-17 16:37:10|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|14
1629218240000|2021-08-17 16:37:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|13
1629218250000|2021-08-17 16:37:30|||||||||23
1629218260000|2021-08-17 16:37:40|||||||||11
1629218270000|2021-08-17 16:37:50|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|4
1629218280000|2021-08-17 16:38:00|||||||||13
1629218290000|2021-08-17 16:38:10|||||||||11
1629218300000|2021-08-17 16:38:20|||||||||13
1629218310000|2021-08-17 16:38:30|||||||||13
1629218330000|2021-08-17 16:38:50|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|3
1629218340000|2021-08-17 16:39:00|1361.4|1360.2|1362.1|1360.9|1362.1|1360.9|1361.3|1360.1|52
1629218350000|2021-08-17 16:39:10|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.7|1360.5|18
1629218360000|2021-08-17 16:39:20|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|18
1629218370000|2021-08-17 16:39:30|1361.9|1360.7|1361.6|1360.4|1361.9|1360.7|1361.6|1360.4|14
1629218380000|2021-08-17 16:39:40|1361.7|1360.5|1361.6|1360.4|1361.9|1360.7|1361.6|1360.4|4
1629218390000|2021-08-17 16:39:50|1361.8|1360.6|1361.9|1360.7|1362.1|1360.9|1361.7|1360.5|16
1629218400000|2021-08-17 16:40:00|1361.6|1360.4|1361.1|1359.9|1361.6|1360.4|1361.1|1359.9|41
1629218410000|2021-08-17 16:40:10|1361.2|1360|1360.9|1359.7|1361.4|1360.2|1360.9|1359.7|14
1629218420000|2021-08-17 16:40:20|1360.8|1359.6|1360.6|1359.4|1360.8|1359.6|1360.6|1359.4|3
1629218430000|2021-08-17 16:40:30|||||||||6
1629218440000|2021-08-17 16:40:40|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|7
1629218450000|2021-08-17 16:40:50|1361.1|1359.9|1360.6|1359.4|1361.1|1359.9|1360.6|1359.4|56
1629218460000|2021-08-17 16:41:00|||||||||17
1629218470000|2021-08-17 16:41:10|||||||||1
1629218480000|2021-08-17 16:41:20|||||||||3
1629218490000|2021-08-17 16:41:30|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|9
1629218500000|2021-08-17 16:41:40|1360.3|1359.1|1359.9|1358.7|1360.3|1359.1|1359.6|1358.4|67
1629218510000|2021-08-17 16:41:50|1359.7|1358.5|1359.6|1358.4|1359.9|1358.7|1359.6|1358.4|15
1629218520000|2021-08-17 16:42:00|1359.8|1358.6|1360.4|1359.2|1360.4|1359.2|1359.4|1358.2|54
1629218530000|2021-08-17 16:42:10|1360.1|1358.9|1360.4|1359.2|1360.4|1359.2|1360.1|1358.9|14
1629218540000|2021-08-17 16:42:20|1360.3|1359.1|1360.1|1358.9|1360.3|1359.1|1360.1|1358.9|3
1629218550000|2021-08-17 16:42:30|1360|1358.8|1359.7|1358.5|1360|1358.8|1359.7|1358.5|32
1629218560000|2021-08-17 16:42:40|1359.6|1358.4|1359.4|1358.2|1359.8|1358.6|1359.4|1358.2|13
1629218570000|2021-08-17 16:42:50|1359.5|1358.3|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|6
1629218580000|2021-08-17 16:43:00|1359.8|1358.6|1359.6|1358.4|1359.8|1358.6|1359.6|1358.4|30
1629218590000|2021-08-17 16:43:10|1359.5|1358.3|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|11
1629218600000|2021-08-17 16:43:20|1359.4|1358.2|1359.9|1358.7|1359.9|1358.7|1359.4|1358.2|38
1629218610000|2021-08-17 16:43:30|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.6|1358.4|2
1629218620000|2021-08-17 16:43:40|1359.7|1358.5|1361.4|1360.2|1361.5|1360.3|1359.6|1358.4|85
1629218630000|2021-08-17 16:43:50|1361.5|1360.3|1361.9|1360.7|1362.1|1360.9|1361.4|1360.2|37
1629218640000|2021-08-17 16:44:00|1361.5|1360.3|1361.2|1360|1361.6|1360.4|1361.2|1360|33
1629218650000|2021-08-17 16:44:10|1361.1|1359.9|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|7
1629218660000|2021-08-17 16:44:20|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|12
1629218670000|2021-08-17 16:44:30|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|2
1629218680000|2021-08-17 16:44:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|12
1629218690000|2021-08-17 16:44:50|1361.1|1359.9|1361.3|1360.1|1361.4|1360.2|1361.1|1359.9|18
1629218700000|2021-08-17 16:45:00|1361.2|1360|1360.9|1359.7|1361.4|1360.2|1360.9|1359.7|7
1629218710000|2021-08-17 16:45:10|1360.8|1359.6|1361.1|1359.9|1361.1|1359.9|1360.8|1359.6|18
1629218720000|2021-08-17 16:45:20|1360.9|1359.7|1361|1359.8|1361.1|1359.9|1360.9|1359.7|28
1629218730000|2021-08-17 16:45:30|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1629218740000|2021-08-17 16:45:40|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|6
1629218750000|2021-08-17 16:45:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|16
1629218760000|2021-08-17 16:46:00|1361.6|1360.4|1362.1|1360.9|1362.1|1360.9|1361.4|1360.2|22
1629218770000|2021-08-17 16:46:10|||||||||9
1629218780000|2021-08-17 16:46:20|1362.6|1361.4|1362.3|1361.1|1362.6|1361.4|1362.3|1361.1|12
1629218790000|2021-08-17 16:46:30|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.3|1361.1|12
1629218800000|2021-08-17 16:46:40|1362.4|1361.2|1362.6|1361.4|1362.9|1361.7|1362.4|1361.2|10
1629218820000|2021-08-17 16:47:00|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|7
1629218830000|2021-08-17 16:47:10|1362.6|1361.4|1362.6|1361.4|1362.8|1361.6|1362.6|1361.4|12
1629218840000|2021-08-17 16:47:20|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|11
1629218850000|2021-08-17 16:47:30|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|4
1629218860000|2021-08-17 16:47:40|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.9|1360.7|10
1629218870000|2021-08-17 16:47:50|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.9|1360.7|8
1629218880000|2021-08-17 16:48:00|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.9|1360.7|18
1629218890000|2021-08-17 16:48:10|||||||||2
1629218900000|2021-08-17 16:48:20|1361.8|1360.6|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|4
1629218910000|2021-08-17 16:48:30|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1361.4|1360.2|28
1629218920000|2021-08-17 16:48:40|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|16
1629218930000|2021-08-17 16:48:50|1361.9|1360.7|1361.6|1360.4|1361.9|1360.7|1361.6|1360.4|8
1629218940000|2021-08-17 16:49:00|||||||||1
1629218950000|2021-08-17 16:49:10|1361.4|1360.2|1361.9|1360.7|1361.9|1360.7|1361.4|1360.2|20
1629218960000|2021-08-17 16:49:20|1361.8|1360.6|1362.6|1361.4|1362.6|1361.4|1361.7|1360.5|39
1629218970000|2021-08-17 16:49:30|1362.4|1361.2|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|9
1629218980000|2021-08-17 16:49:40|||||||||3
1629218990000|2021-08-17 16:49:50|||||||||3
1629219000000|2021-08-17 16:50:00|||||||||2
1629219020000|2021-08-17 16:50:20|1362.4|1361.2|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|38
1629219030000|2021-08-17 16:50:30|1361.9|1360.7|1361.6|1360.4|1361.9|1360.7|1361.6|1360.4|21
1629219040000|2021-08-17 16:50:40|1361.9|1360.7|1361.6|1360.4|1362|1360.8|1361.6|1360.4|46
1629219050000|2021-08-17 16:50:50|||||||||7
1629219060000|2021-08-17 16:51:00|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|10
1629219070000|2021-08-17 16:51:10|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361.2|1360|3
1629219080000|2021-08-17 16:51:20|||||||||1
1629219090000|2021-08-17 16:51:30|1361.1|1359.9|1361.6|1360.4|1361.6|1360.4|1361.1|1359.9|35
1629219100000|2021-08-17 16:51:40|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1361.4|1360.2|16
1629219110000|2021-08-17 16:51:50|1361.9|1360.7|1362.1|1360.9|1362.4|1361.2|1361.9|1360.7|33
1629219120000|2021-08-17 16:52:00|1362.2|1361|1362.4|1361.2|1362.4|1361.2|1362.2|1361|23
1629219130000|2021-08-17 16:52:10|1362.3|1361.1|1362.4|1361.2|1362.4|1361.2|1362.3|1361.1|5
1629219140000|2021-08-17 16:52:20|1362.2|1361|1362.4|1361.2|1362.4|1361.2|1362.2|1361|8
1629219150000|2021-08-17 16:52:30|1362.2|1361|1362.3|1361.1|1362.4|1361.2|1362.2|1361|9
1629219160000|2021-08-17 16:52:40|1362.4|1361.2|1362.3|1361.1|1362.4|1361.2|1362.3|1361.1|1
1629219170000|2021-08-17 16:52:50|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.6|1360.4|84
1629219180000|2021-08-17 16:53:00|1361.9|1360.7|1362|1360.8|1362.1|1360.9|1361.9|1360.7|7
1629219190000|2021-08-17 16:53:10|1362.1|1360.9|1361.9|1360.7|1362.1|1360.9|1361.9|1360.7|2
1629219200000|2021-08-17 16:53:20|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|8
1629219210000|2021-08-17 16:53:30|1362.3|1361.1|1361.9|1360.7|1362.3|1361.1|1361.9|1360.7|5
1629219220000|2021-08-17 16:53:40|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|3
1629219230000|2021-08-17 16:53:50|1362.3|1361.1|1362.4|1361.2|1362.4|1361.2|1362.3|1361.1|22
1629219240000|2021-08-17 16:54:00|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|17
1629219250000|2021-08-17 16:54:10|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|8
1629219260000|2021-08-17 16:54:20|1363.2|1362|1363.8|1362.6|1363.8|1362.6|1363.1|1361.9|9
1629219270000|2021-08-17 16:54:30|1363.6|1362.4|1363.8|1362.6|1364|1362.8|1363.5|1362.3|37
1629219280000|2021-08-17 16:54:40|1363.6|1362.4|1363.6|1362.4|1363.8|1362.6|1363.6|1362.4|7
1629219290000|2021-08-17 16:54:50|1363.5|1362.3|1363.3|1362.1|1363.6|1362.4|1363.3|1362.1|30
1629219300000|2021-08-17 16:55:00|1363.1|1361.9|1363.4|1362.2|1363.4|1362.2|1363.1|1361.9|30
1629219310000|2021-08-17 16:55:10|||||||||6
1629219330000|2021-08-17 16:55:30|1363.6|1362.4|1363.4|1362.2|1363.6|1362.4|1363.3|1362.1|11
1629219340000|2021-08-17 16:55:40|1363.3|1362.1|1363.2|1362|1363.6|1362.4|1363.2|1362|31
1629219350000|2021-08-17 16:55:50|1363.3|1362.1|1363.1|1361.9|1363.3|1362.1|1363.1|1361.9|0
1629219360000|2021-08-17 16:56:00|1362.9|1361.7|1363.2|1362|1363.2|1362|1362.9|1361.7|17
1629219370000|2021-08-17 16:56:10|1363.1|1361.9|1363.1|1361.9|1363.3|1362.1|1363.1|1361.9|4
1629219380000|2021-08-17 16:56:20|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|1363.3|1362.1|8
1629219390000|2021-08-17 16:56:30|1363.4|1362.2|1363.3|1362.1|1363.4|1362.2|1363.3|1362.1|6
1629219400000|2021-08-17 16:56:40|1363.4|1362.2|1363.4|1362.2|1363.5|1362.3|1363.4|1362.2|9
1629219410000|2021-08-17 16:56:50|1363.6|1362.4|1363.9|1362.7|1363.9|1362.7|1363.6|1362.4|13
1629219420000|2021-08-17 16:57:00|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.7|1362.5|10
1629219430000|2021-08-17 16:57:10|1363.7|1362.5|1363.9|1362.7|1363.9|1362.7|1363.7|1362.5|4
1629219440000|2021-08-17 16:57:20|||||||||1
1629219450000|2021-08-17 16:57:30|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|9
1629219460000|2021-08-17 16:57:40|1363.9|1362.7|1363.8|1362.6|1363.9|1362.7|1363.4|1362.2|18
1629219470000|2021-08-17 16:57:50|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1363.9|1362.7|1
1629219480000|2021-08-17 16:58:00|1363.8|1362.6|1363.3|1362.1|1363.8|1362.6|1363.3|1362.1|28
1629219490000|2021-08-17 16:58:10|1363.4|1362.2|1363.1|1361.9|1363.4|1362.2|1363.1|1361.9|3
1629219500000|2021-08-17 16:58:20|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.6|1361.4|13
1629219510000|2021-08-17 16:58:30|||||||||1
1629219520000|2021-08-17 16:58:40|1363|1361.8|1363.4|1362.2|1363.4|1362.2|1363|1361.8|11
1629219530000|2021-08-17 16:58:50|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|3
1629219540000|2021-08-17 16:59:00|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|0
1629219550000|2021-08-17 16:59:10|1363.1|1361.9|1363.3|1362.1|1363.3|1362.1|1363.1|1361.9|10
1629219560000|2021-08-17 16:59:20|1363.2|1362|1363.1|1361.9|1363.4|1362.2|1363.1|1361.9|14
1629219570000|2021-08-17 16:59:30|1362.9|1361.7|1363.4|1362.2|1363.4|1362.2|1362.9|1361.7|11
1629219580000|2021-08-17 16:59:40|1363.3|1362.1|1363.2|1362|1363.3|1362.1|1363.2|1362|3
1629219590000|2021-08-17 16:59:50|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|13
1629219600000|2021-08-17 17:00:00|1362.9|1361.7|1363|1361.8|1363.1|1361.9|1362.9|1361.7|19
1629219610000|2021-08-17 17:00:10|1362.9|1361.7|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|12
1629219620000|2021-08-17 17:00:20|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|3
1629219630000|2021-08-17 17:00:30|1363.3|1362.1|1363.1|1361.9|1363.3|1362.1|1363.1|1361.9|6
1629219640000|2021-08-17 17:00:40|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|9
1629219650000|2021-08-17 17:00:50|1363.1|1361.9|1363|1361.8|1363.1|1361.9|1363|1361.8|7
1629219660000|2021-08-17 17:01:00|1363.1|1361.9|1362.6|1361.4|1363.1|1361.9|1362.6|1361.4|11
1629219670000|2021-08-17 17:01:10|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.8|1361.6|26
1629219680000|2021-08-17 17:01:20|1363.1|1361.9|1363.5|1362.3|1363.6|1362.4|1363|1361.8|18
1629219690000|2021-08-17 17:01:30|1363.4|1362.2|1363.6|1362.4|1363.6|1362.4|1363.4|1362.2|5
1629219700000|2021-08-17 17:01:40|1363.9|1362.7|1364.1|1362.9|1364.1|1362.9|1363.9|1362.7|30
1629219710000|2021-08-17 17:01:50|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.2|1363|26
1629219720000|2021-08-17 17:02:00|1364.6|1363.4|1364.3|1363.1|1364.6|1363.4|1364.1|1362.9|30
1629219730000|2021-08-17 17:02:10|1364.1|1362.9|1363.9|1362.7|1364.1|1362.9|1363.9|1362.7|16
1629219740000|2021-08-17 17:02:20|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364|1362.8|8
1629219750000|2021-08-17 17:02:30|1364|1362.8|1364.2|1363|1364.2|1363|1363.9|1362.7|8
1629219760000|2021-08-17 17:02:40|1364.3|1363.1|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|14
1629219770000|2021-08-17 17:02:50|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.2|1363|4
1629219780000|2021-08-17 17:03:00|1364.3|1363.1|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|6
1629219800000|2021-08-17 17:03:20|1363.9|1362.7|1364.1|1362.9|1364.1|1362.9|1363.9|1362.7|7
1629219810000|2021-08-17 17:03:30|1364|1362.8|1364.4|1363.2|1364.4|1363.2|1364|1362.8|8
1629219820000|2021-08-17 17:03:40|1364.2|1363|1364.1|1362.9|1364.2|1363|1364.1|1362.9|3
1629219830000|2021-08-17 17:03:50|1364|1362.8|1364.1|1362.9|1364.1|1362.9|1363.9|1362.7|7
1629219840000|2021-08-17 17:04:00|1364.3|1363.1|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|6
1629219850000|2021-08-17 17:04:10|1364.4|1363.2|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|22
1629219860000|2021-08-17 17:04:20|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|27
1629219870000|2021-08-17 17:04:30|||||||||5
1629219880000|2021-08-17 17:04:40|1365|1363.8|1365|1363.8|1365|1363.8|1364.9|1363.7|10
1629219890000|2021-08-17 17:04:50|1364.9|1363.7|1365|1363.8|1365|1363.8|1364.9|1363.7|7
1629219900000|2021-08-17 17:05:00|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|6
1629219910000|2021-08-17 17:05:10|1364.8|1363.6|1365|1363.8|1365|1363.8|1364.8|1363.6|3
1629219920000|2021-08-17 17:05:20|1365.1|1363.9|1365.2|1364|1365.2|1364|1365.1|1363.9|13
1629219930000|2021-08-17 17:05:30|1365.1|1363.9|1365.4|1364.2|1365.6|1364.4|1365.1|1363.9|33
1629219940000|2021-08-17 17:05:40|1365.3|1364.1|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|2
1629219950000|2021-08-17 17:05:50|1365.4|1364.2|1364.9|1363.7|1365.4|1364.2|1364.9|1363.7|15
1629219960000|2021-08-17 17:06:00|1364.7|1363.5|1365|1363.8|1365.1|1363.9|1364.7|1363.5|16
1629219970000|2021-08-17 17:06:10|1364.9|1363.7|1364.6|1363.4|1364.9|1363.7|1364.6|1363.4|3
1629219980000|2021-08-17 17:06:20|||||||||8
1629219990000|2021-08-17 17:06:30|||||||||7
1629220000000|2021-08-17 17:06:40|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|14
1629220010000|2021-08-17 17:06:50|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|2
1629220020000|2021-08-17 17:07:00|||||||||1
1629220030000|2021-08-17 17:07:10|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|7
1629220040000|2021-08-17 17:07:20|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.4|1363.2|5
1629220050000|2021-08-17 17:07:30|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1
1629220060000|2021-08-17 17:07:40|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|1
1629220070000|2021-08-17 17:07:50|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|2
1629220080000|2021-08-17 17:08:00|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.3|1363.1|9
1629220090000|2021-08-17 17:08:10|||||||||1
1629220100000|2021-08-17 17:08:20|1364.2|1363|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|9
1629220110000|2021-08-17 17:08:30|1364.2|1363|1364.1|1362.9|1364.2|1363|1364.1|1362.9|2
1629220120000|2021-08-17 17:08:40|1364.3|1363.1|1364.6|1363.4|1364.6|1363.4|1364.2|1363|5
1629220130000|2021-08-17 17:08:50|||||||||2
1629220140000|2021-08-17 17:09:00|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.5|1363.3|6
1629220150000|2021-08-17 17:09:10|1364.4|1363.2|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|5
1629220160000|2021-08-17 17:09:20|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|5
1629220170000|2021-08-17 17:09:30|||||||||2
1629220180000|2021-08-17 17:09:40|||||||||1
1629220190000|2021-08-17 17:09:50|1364.9|1363.7|1365|1363.8|1365|1363.8|1364.9|1363.7|27
1629220200000|2021-08-17 17:10:00|1364.9|1363.7|1364.7|1363.5|1364.9|1363.7|1364.7|1363.5|3
1629220210000|2021-08-17 17:10:10|1364.8|1363.6|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|2
1629220220000|2021-08-17 17:10:20|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|29
1629220230000|2021-08-17 17:10:30|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|0
1629220240000|2021-08-17 17:10:40|1365|1363.8|1365.2|1364|1365.2|1364|1365|1363.8|13
1629220250000|2021-08-17 17:10:50|1365.1|1363.9|1365.1|1363.9|1365.2|1364|1365.1|1363.9|0
1629220260000|2021-08-17 17:11:00|1365|1363.8|1364.9|1363.7|1365|1363.8|1364.9|1363.7|12
1629220270000|2021-08-17 17:11:10|1364.7|1363.5|1364.7|1363.5|1364.9|1363.7|1364.7|1363.5|6
1629220280000|2021-08-17 17:11:20|1364.6|1363.4|1365|1363.8|1365|1363.8|1364.6|1363.4|6
1629220290000|2021-08-17 17:11:30|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1364.8|1363.6|6
1629220300000|2021-08-17 17:11:40|1365.3|1364.1|1365.4|1364.2|1365.4|1364.2|1365.3|1364.1|8
1629220310000|2021-08-17 17:11:50|1365.5|1364.3|1365.4|1364.2|1365.5|1364.3|1365.4|1364.2|1
1629220320000|2021-08-17 17:12:00|1365.6|1364.4|1365.2|1364|1365.6|1364.4|1365.2|1364|36
1629220330000|2021-08-17 17:12:10|1365.1|1363.9|1365.1|1363.9|1365.3|1364.1|1365.1|1363.9|7
1629220340000|2021-08-17 17:12:20|1365.2|1364|1365.2|1364|1365.3|1364.1|1365.2|1364|4
1629220350000|2021-08-17 17:12:30|1365.1|1363.9|1364.9|1363.7|1365.1|1363.9|1364.9|1363.7|3
1629220360000|2021-08-17 17:12:40|||||||||2
1629220370000|2021-08-17 17:12:50|1364.8|1363.6|1364.4|1363.2|1364.8|1363.6|1364.4|1363.2|57
1629220380000|2021-08-17 17:13:00|1364.1|1362.9|1364|1362.8|1364.1|1362.9|1363.9|1362.7|9
1629220390000|2021-08-17 17:13:10|1363.7|1362.5|1363.6|1362.4|1363.7|1362.5|1363.6|1362.4|17
1629220400000|2021-08-17 17:13:20|1363.4|1362.2|1363.1|1361.9|1363.4|1362.2|1363.1|1361.9|64
1629220410000|2021-08-17 17:13:30|1362.9|1361.7|1363.3|1362.1|1363.3|1362.1|1362.9|1361.7|32
1629220420000|2021-08-17 17:13:40|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.3|1362.1|1
1629220430000|2021-08-17 17:13:50|1363.1|1361.9|1362.6|1361.4|1363.1|1361.9|1362.6|1361.4|44
1629220440000|2021-08-17 17:14:00|||||||||14
1629220450000|2021-08-17 17:14:10|||||||||16
1629220460000|2021-08-17 17:14:20|||||||||14
1629220470000|2021-08-17 17:14:30|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|74
1629220480000|2021-08-17 17:14:40|||||||||2
1629220490000|2021-08-17 17:14:50|1362.1|1360.9|1361.9|1360.7|1362.1|1360.9|1361.9|1360.7|19
1629220500000|2021-08-17 17:15:00|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|5
1629220510000|2021-08-17 17:15:10|1362|1360.8|1362.3|1361.1|1362.3|1361.1|1361.9|1360.7|26
1629220520000|2021-08-17 17:15:20|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|6
1629220530000|2021-08-17 17:15:30|||||||||3
1629220540000|2021-08-17 17:15:40|||||||||1
1629220550000|2021-08-17 17:15:50|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|10
1629220560000|2021-08-17 17:16:00|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.4|1361.2|2
1629220570000|2021-08-17 17:16:10|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|4
1629220590000|2021-08-17 17:16:30|1362.8|1361.6|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|4
1629220600000|2021-08-17 17:16:40|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|1
1629220610000|2021-08-17 17:16:50|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|5
1629220620000|2021-08-17 17:17:00|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1
1629220630000|2021-08-17 17:17:10|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|11
1629220650000|2021-08-17 17:17:30|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|4
1629220660000|2021-08-17 17:17:40|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.6|1361.4|5
1629220670000|2021-08-17 17:17:50|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|0
1629220680000|2021-08-17 17:18:00|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|6
1629220690000|2021-08-17 17:18:10|1362.5|1361.3|1362.5|1361.3|1362.6|1361.4|1362.5|1361.3|13
1629220700000|2021-08-17 17:18:20|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.1|1360.9|14
1629220710000|2021-08-17 17:18:30|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|10
1629220720000|2021-08-17 17:18:40|||||||||2
1629220730000|2021-08-17 17:18:50|||||||||2
1629220740000|2021-08-17 17:19:00|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|8
1629220750000|2021-08-17 17:19:10|1362.7|1361.5|1362.7|1361.5|1362.8|1361.6|1362.7|1361.5|4
1629220770000|2021-08-17 17:19:30|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1
1629220790000|2021-08-17 17:19:50|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|2
1629220800000|2021-08-17 17:20:00|1362.1|1360.9|1361.6|1360.4|1362.1|1360.9|1361.6|1360.4|18
1629220810000|2021-08-17 17:20:10|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|2
1629220820000|2021-08-17 17:20:20|1361.3|1360.1|1361|1359.8|1361.3|1360.1|1361|1359.8|14
1629220830000|2021-08-17 17:20:30|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361.1|1359.9|15
1629220840000|2021-08-17 17:20:40|1361.3|1360.1|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|12
1629220850000|2021-08-17 17:20:50|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|2
1629220860000|2021-08-17 17:21:00|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|12
1629220870000|2021-08-17 17:21:10|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|5
1629220880000|2021-08-17 17:21:20|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|1
1629220890000|2021-08-17 17:21:30|||||||||1
1629220900000|2021-08-17 17:21:40|||||||||4
1629220910000|2021-08-17 17:21:50|1361|1359.8|1361|1359.8|1361.1|1359.9|1361|1359.8|3
1629220920000|2021-08-17 17:22:00|1360.9|1359.7|1361.2|1360|1361.3|1360.1|1360.9|1359.7|3
1629220930000|2021-08-17 17:22:10|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|3
1629220940000|2021-08-17 17:22:20|||||||||1
1629220950000|2021-08-17 17:22:30|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|7
1629220970000|2021-08-17 17:22:50|||||||||5
1629220980000|2021-08-17 17:23:00|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361|1359.8|9
1629220990000|2021-08-17 17:23:10|1361.2|1360|1361.5|1360.3|1361.5|1360.3|1361.2|1360|20
1629221000000|2021-08-17 17:23:20|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|7
1629221010000|2021-08-17 17:23:30|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|7
1629221020000|2021-08-17 17:23:40|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|0
1629221030000|2021-08-17 17:23:50|1361|1359.8|1361.1|1359.9|1361.3|1360.1|1361|1359.8|19
1629221040000|2021-08-17 17:24:00|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|3
1629221050000|2021-08-17 17:24:10|1360.6|1359.4|1361|1359.8|1361|1359.8|1360.6|1359.4|46
1629221060000|2021-08-17 17:24:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1629221070000|2021-08-17 17:24:30|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|8
1629221090000|2021-08-17 17:24:50|1361|1359.8|1361|1359.8|1361.1|1359.9|1360.9|1359.7|14
1629221100000|2021-08-17 17:25:00|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|70
1629221110000|2021-08-17 17:25:10|||||||||1
1629221130000|2021-08-17 17:25:30|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|8
1629221140000|2021-08-17 17:25:40|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|2
1629221150000|2021-08-17 17:25:50|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|14
1629221160000|2021-08-17 17:26:00|1361.2|1360|1361.2|1360|1361.3|1360.1|1361.2|1360|17
1629221170000|2021-08-17 17:26:10|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|1
1629221180000|2021-08-17 17:26:20|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|3
1629221190000|2021-08-17 17:26:30|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.7|1359.5|8
1629221210000|2021-08-17 17:26:50|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|2
1629221220000|2021-08-17 17:27:00|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|4
1629221230000|2021-08-17 17:27:10|1360.6|1359.4|1361.1|1359.9|1361.1|1359.9|1360.6|1359.4|7
1629221240000|2021-08-17 17:27:20|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|3
1629221250000|2021-08-17 17:27:30|1361|1359.8|1361.4|1360.2|1361.4|1360.2|1360.9|1359.7|21
1629221260000|2021-08-17 17:27:40|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.1|1359.9|4
1629221270000|2021-08-17 17:27:50|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|0
1629221280000|2021-08-17 17:28:00|||||||||5
1629221290000|2021-08-17 17:28:10|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|18
1629221300000|2021-08-17 17:28:20|1361.1|1359.9|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|6
1629221310000|2021-08-17 17:28:30|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361.2|1360|2
1629221330000|2021-08-17 17:28:50|1362.1|1360.9|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|18
1629221340000|2021-08-17 17:29:00|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|8
1629221350000|2021-08-17 17:29:10|||||||||2
1629221360000|2021-08-17 17:29:20|1362.4|1361.2|1362.6|1361.4|1362.6|1361.4|1362.2|1361|11
1629221370000|2021-08-17 17:29:30|1362.5|1361.3|1362.3|1361.1|1362.5|1361.3|1362.3|1361.1|24
1629221380000|2021-08-17 17:29:40|1362.1|1360.9|1362.3|1361.1|1362.3|1361.1|1362.1|1360.9|4
1629221390000|2021-08-17 17:29:50|1362.2|1361|1362.1|1360.9|1362.2|1361|1362.1|1360.9|4
1629221400000|2021-08-17 17:30:00|1362.3|1361.1|1362.1|1360.9|1362.3|1361.1|1362.1|1360.9|14
1629221410000|2021-08-17 17:30:10|1362|1360.8|1362|1360.8|1362.1|1360.9|1361.9|1360.7|2
1629221420000|2021-08-17 17:30:20|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1629221430000|2021-08-17 17:30:30|1362|1360.8|1362.1|1360.9|1362.1|1360.9|1362|1360.8|12
1629221440000|2021-08-17 17:30:40|1362|1360.8|1362.1|1360.9|1362.2|1361|1362|1360.8|5
1629221460000|2021-08-17 17:31:00|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.9|1360.7|8
1629221470000|2021-08-17 17:31:10|1361.9|1360.7|1361.4|1360.2|1361.9|1360.7|1361.4|1360.2|11
1629221480000|2021-08-17 17:31:20|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|5
1629221490000|2021-08-17 17:31:30|1361.1|1359.9|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|11
1629221500000|2021-08-17 17:31:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|2
1629221510000|2021-08-17 17:31:50|1361.9|1360.7|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|10
1629221520000|2021-08-17 17:32:00|1361.8|1360.6|1361.7|1360.5|1361.9|1360.7|1361.6|1360.4|10
1629221530000|2021-08-17 17:32:10|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|4
1629221540000|2021-08-17 17:32:20|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|7
1629221550000|2021-08-17 17:32:30|||||||||2
1629221560000|2021-08-17 17:32:40|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|2
1629221570000|2021-08-17 17:32:50|1361.5|1360.3|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|8
1629221580000|2021-08-17 17:33:00|||||||||4
1629221590000|2021-08-17 17:33:10|1361.1|1359.9|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|5
1629221600000|2021-08-17 17:33:20|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|6
1629221610000|2021-08-17 17:33:30|1361|1359.8|1360.6|1359.4|1361|1359.8|1360.6|1359.4|131
1629221620000|2021-08-17 17:33:40|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|2
1629221630000|2021-08-17 17:33:50|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|7
1629221640000|2021-08-17 17:34:00|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|6
1629221650000|2021-08-17 17:34:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|3
1629221660000|2021-08-17 17:34:20|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.6|1359.4|7
1629221670000|2021-08-17 17:34:30|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|19
1629221680000|2021-08-17 17:34:40|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|2
1629221690000|2021-08-17 17:34:50|||||||||3
1629221700000|2021-08-17 17:35:00|1361.3|1360.1|1360.9|1359.7|1361.3|1360.1|1360.9|1359.7|20
1629221710000|2021-08-17 17:35:10|1360.6|1359.4|1360.9|1359.7|1360.9|1359.7|1360.6|1359.4|10
1629221720000|2021-08-17 17:35:20|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|0
1629221730000|2021-08-17 17:35:30|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|3
1629221740000|2021-08-17 17:35:40|1360.9|1359.7|1361.1|1359.9|1361.1|1359.9|1360.8|1359.6|27
1629221750000|2021-08-17 17:35:50|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|8
1629221760000|2021-08-17 17:36:00|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|15
1629221770000|2021-08-17 17:36:10|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|14
1629221780000|2021-08-17 17:36:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1
1629221790000|2021-08-17 17:36:30|||||||||1
1629221800000|2021-08-17 17:36:40|1360.7|1359.5|1360.8|1359.6|1360.9|1359.7|1360.7|1359.5|45
1629221810000|2021-08-17 17:36:50|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.9|1359.7|3
1629221820000|2021-08-17 17:37:00|||||||||5
1629221830000|2021-08-17 17:37:10|1360.8|1359.6|1360.6|1359.4|1360.8|1359.6|1360.6|1359.4|5
1629221840000|2021-08-17 17:37:20|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|4
1629221850000|2021-08-17 17:37:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|2
1629221860000|2021-08-17 17:37:40|1360.9|1359.7|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|4
1629221870000|2021-08-17 17:37:50|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|22
1629221880000|2021-08-17 17:38:00|1361.2|1360|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|5
1629221890000|2021-08-17 17:38:10|||||||||1
1629221900000|2021-08-17 17:38:20|||||||||1
1629221910000|2021-08-17 17:38:30|1361|1359.8|1361|1359.8|1361.1|1359.9|1360.9|1359.7|2
1629221920000|2021-08-17 17:38:40|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|5
1629221930000|2021-08-17 17:38:50|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|3
1629221940000|2021-08-17 17:39:00|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|6
1629221960000|2021-08-17 17:39:20|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|18
1629221980000|2021-08-17 17:39:40|||||||||2
1629221990000|2021-08-17 17:39:50|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|9
1629222010000|2021-08-17 17:40:10|1360.9|1359.7|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|7
1629222020000|2021-08-17 17:40:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|2
1629222030000|2021-08-17 17:40:30|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|23
1629222040000|2021-08-17 17:40:40|||||||||12
1629222050000|2021-08-17 17:40:50|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|2
1629222070000|2021-08-17 17:41:10|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.7|1359.5|9
1629222080000|2021-08-17 17:41:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|4
1629222110000|2021-08-17 17:41:50|1360.8|1359.6|1360.4|1359.2|1360.8|1359.6|1360.4|1359.2|26
1629222120000|2021-08-17 17:42:00|||||||||3
1629222130000|2021-08-17 17:42:10|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|9
1629222140000|2021-08-17 17:42:20|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|22
1629222150000|2021-08-17 17:42:30|||||||||1
1629222180000|2021-08-17 17:43:00|1360.2|1359|1360.3|1359.1|1360.4|1359.2|1360.2|1359|12
1629222190000|2021-08-17 17:43:10|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|11
1629222200000|2021-08-17 17:43:20|1360.6|1359.4|1361.1|1359.9|1361.1|1359.9|1360.6|1359.4|40
1629222210000|2021-08-17 17:43:30|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|6
1629222220000|2021-08-17 17:43:40|1361.1|1359.9|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|4
1629222230000|2021-08-17 17:43:50|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|13
1629222240000|2021-08-17 17:44:00|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|4
1629222250000|2021-08-17 17:44:10|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|3
1629222260000|2021-08-17 17:44:20|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|6
1629222270000|2021-08-17 17:44:30|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|1
1629222280000|2021-08-17 17:44:40|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|3
1629222290000|2021-08-17 17:44:50|1361.7|1360.5|1361.9|1360.7|1361.9|1360.7|1361.7|1360.5|4
1629222300000|2021-08-17 17:45:00|1361.8|1360.6|1361.4|1360.2|1361.8|1360.6|1361.4|1360.2|11
1629222310000|2021-08-17 17:45:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|5
1629222320000|2021-08-17 17:45:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|6
1629222330000|2021-08-17 17:45:30|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361.2|1360|6
1629222340000|2021-08-17 17:45:40|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|4
1629222350000|2021-08-17 17:45:50|1361.6|1360.4|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|7
1629222360000|2021-08-17 17:46:00|1361.8|1360.6|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|8
1629222370000|2021-08-17 17:46:10|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|5
1629222380000|2021-08-17 17:46:20|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|5
1629222390000|2021-08-17 17:46:30|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|0
1629222400000|2021-08-17 17:46:40|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|5
1629222410000|2021-08-17 17:46:50|1361.7|1360.5|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|7
1629222420000|2021-08-17 17:47:00|||||||||1
1629222430000|2021-08-17 17:47:10|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|9
1629222440000|2021-08-17 17:47:20|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|3
1629222450000|2021-08-17 17:47:30|1362|1360.8|1362.1|1360.9|1362.1|1360.9|1361.9|1360.7|22
1629222460000|2021-08-17 17:47:40|1362|1360.8|1362.2|1361|1362.2|1361|1361.9|1360.7|63
1629222470000|2021-08-17 17:47:50|1362.4|1361.2|1362.3|1361.1|1362.4|1361.2|1362.3|1361.1|53
1629222480000|2021-08-17 17:48:00|1362.2|1361|1361.9|1360.7|1362.2|1361|1361.9|1360.7|12
1629222490000|2021-08-17 17:48:10|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.6|1360.4|10
1629222500000|2021-08-17 17:48:20|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|1
1629222510000|2021-08-17 17:48:30|1361.9|1360.7|1361.6|1360.4|1361.9|1360.7|1361.6|1360.4|12
1629222520000|2021-08-17 17:48:40|1361.7|1360.5|1361.9|1360.7|1361.9|1360.7|1361.6|1360.4|6
1629222530000|2021-08-17 17:48:50|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|17
1629222540000|2021-08-17 17:49:00|||||||||3
1629222550000|2021-08-17 17:49:10|||||||||3
1629222560000|2021-08-17 17:49:20|||||||||2
1629222570000|2021-08-17 17:49:30|1361.8|1360.6|1362.4|1361.2|1362.4|1361.2|1361.8|1360.6|51
1629222580000|2021-08-17 17:49:40|1362.6|1361.4|1363.1|1361.9|1363.2|1362|1362.6|1361.4|23
1629222590000|2021-08-17 17:49:50|1363|1361.8|1363.1|1361.9|1363.3|1362.1|1362.9|1361.7|30
1629222600000|2021-08-17 17:50:00|1363.2|1362|1363|1361.8|1363.2|1362|1362.9|1361.7|12
1629222610000|2021-08-17 17:50:10|1362.9|1361.7|1362.6|1361.4|1362.9|1361.7|1362.6|1361.4|14
1629222620000|2021-08-17 17:50:20|1362.7|1361.5|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|2
1629222630000|2021-08-17 17:50:30|1362.8|1361.6|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|55
1629222640000|2021-08-17 17:50:40|1362.8|1361.6|1362.8|1361.6|1362.9|1361.7|1362.7|1361.5|17
1629222650000|2021-08-17 17:50:50|1362.7|1361.5|1362.9|1361.7|1362.9|1361.7|1362.7|1361.5|5
1629222660000|2021-08-17 17:51:00|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|6
1629222670000|2021-08-17 17:51:10|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|3
1629222680000|2021-08-17 17:51:20|1362.4|1361.2|1362.4|1361.2|1362.6|1361.4|1362.4|1361.2|0
1629222690000|2021-08-17 17:51:30|1362.1|1360.9|1362.1|1360.9|1362.2|1361|1362.1|1360.9|11
1629222700000|2021-08-17 17:51:40|1362.4|1361.2|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|30
1629222710000|2021-08-17 17:51:50|1362.4|1361.2|1362.9|1361.7|1362.9|1361.7|1362.4|1361.2|12
1629222720000|2021-08-17 17:52:00|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|7
1629222730000|2021-08-17 17:52:10|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|4
1629222740000|2021-08-17 17:52:20|1362.9|1361.7|1363.4|1362.2|1363.4|1362.2|1362.9|1361.7|35
1629222750000|2021-08-17 17:52:30|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|4
1629222760000|2021-08-17 17:52:40|1363.7|1362.5|1363.6|1362.4|1363.7|1362.5|1363.4|1362.2|39
1629222770000|2021-08-17 17:52:50|1363.7|1362.5|1363.4|1362.2|1363.7|1362.5|1363.4|1362.2|5
1629222780000|2021-08-17 17:53:00|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|6
1629222790000|2021-08-17 17:53:10|1363.1|1361.9|1363.4|1362.2|1363.4|1362.2|1363.1|1361.9|9
1629222800000|2021-08-17 17:53:20|1363.2|1362|1362.9|1361.7|1363.2|1362|1362.9|1361.7|5
1629222810000|2021-08-17 17:53:30|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|2
1629222820000|2021-08-17 17:53:40|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.8|1361.6|2
1629222830000|2021-08-17 17:53:50|1362.7|1361.5|1363|1361.8|1363|1361.8|1362.6|1361.4|5
1629222840000|2021-08-17 17:54:00|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1362.9|1361.7|5
1629222850000|2021-08-17 17:54:10|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|0
1629222870000|2021-08-17 17:54:30|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|8
1629222880000|2021-08-17 17:54:40|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|10
1629222890000|2021-08-17 17:54:50|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|17
1629222900000|2021-08-17 17:55:00|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|6
1629222910000|2021-08-17 17:55:10|1362.6|1361.4|1362.4|1361.2|1362.6|1361.4|1362.4|1361.2|7
1629222920000|2021-08-17 17:55:20|1362.2|1361|1362.4|1361.2|1362.4|1361.2|1362.2|1361|4
1629222930000|2021-08-17 17:55:30|1362.3|1361.1|1362.1|1360.9|1362.4|1361.2|1361.9|1360.7|12
1629222940000|2021-08-17 17:55:40|1361.9|1360.7|1362.2|1361|1362.2|1361|1361.9|1360.7|8
1629222950000|2021-08-17 17:55:50|1362.3|1361.1|1362.4|1361.2|1362.5|1361.3|1362.3|1361.1|6
1629222960000|2021-08-17 17:56:00|1362.6|1361.4|1362.1|1360.9|1362.6|1361.4|1362.1|1360.9|12
1629222970000|2021-08-17 17:56:10|||||||||2
1629222980000|2021-08-17 17:56:20|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|18
1629222990000|2021-08-17 17:56:30|1362.2|1361|1362.4|1361.2|1362.4|1361.2|1362.1|1360.9|1
1629223000000|2021-08-17 17:56:40|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|1362.3|1361.1|9
1629223010000|2021-08-17 17:56:50|1362.4|1361.2|1362.4|1361.2|1362.6|1361.4|1362.4|1361.2|66
1629223020000|2021-08-17 17:57:00|1362.6|1361.4|1362.4|1361.2|1362.6|1361.4|1362.4|1361.2|6
1629223030000|2021-08-17 17:57:10|||||||||24
1629223040000|2021-08-17 17:57:20|1362.3|1361.1|1362.3|1361.1|1362.4|1361.2|1362.2|1361|20
1629223050000|2021-08-17 17:57:30|1362.4|1361.2|1362.1|1360.9|1362.4|1361.2|1362.1|1360.9|6
1629223070000|2021-08-17 17:57:50|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|1
1629223080000|2021-08-17 17:58:00|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1629223090000|2021-08-17 17:58:10|1361.9|1360.7|1361.9|1360.7|1362|1360.8|1361.9|1360.7|16
1629223100000|2021-08-17 17:58:20|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.8|1360.6|12
1629223110000|2021-08-17 17:58:30|1361.8|1360.6|1361.6|1360.4|1361.8|1360.6|1361.5|1360.3|46
1629223120000|2021-08-17 17:58:40|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|5
1629223130000|2021-08-17 17:58:50|1361.6|1360.4|1361.6|1360.4|1361.8|1360.6|1361.6|1360.4|18
1629223140000|2021-08-17 17:59:00|||||||||1
1629223150000|2021-08-17 17:59:10|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|7
1629223160000|2021-08-17 17:59:20|1362|1360.8|1362.1|1360.9|1362.1|1360.9|1362|1360.8|9
1629223170000|2021-08-17 17:59:30|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|2
1629223180000|2021-08-17 17:59:40|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1361.9|1360.7|5
1629223190000|2021-08-17 17:59:50|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.9|1360.7|9
1629223200000|2021-08-17 18:00:00|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.8|1360.6|14
1629223210000|2021-08-17 18:00:10|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.9|1360.7|11
1629223220000|2021-08-17 18:00:20|1362.4|1361.2|1362.3|1361.1|1362.4|1361.2|1362.3|1361.1|28
1629223230000|2021-08-17 18:00:30|1362.4|1361.2|1362.4|1361.2|1362.6|1361.4|1362.4|1361.2|3
1629223240000|2021-08-17 18:00:40|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|1362.6|1361.4|22
1629223250000|2021-08-17 18:00:50|||||||||21
1629223260000|2021-08-17 18:01:00|||||||||6
1629223270000|2021-08-17 18:01:10|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.5|1361.3|54
1629223280000|2021-08-17 18:01:20|1362.4|1361.2|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|13
1629223290000|2021-08-17 18:01:30|1362.4|1361.2|1361.9|1360.7|1362.4|1361.2|1361.9|1360.7|40
1629223300000|2021-08-17 18:01:40|1362|1360.8|1361.5|1360.3|1362|1360.8|1361.5|1360.3|19
1629223310000|2021-08-17 18:01:50|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|15
1629223320000|2021-08-17 18:02:00|1361.4|1360.2|1361.8|1360.6|1361.8|1360.6|1361.4|1360.2|128
1629223330000|2021-08-17 18:02:10|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|3
1629223340000|2021-08-17 18:02:20|||||||||7
1629223350000|2021-08-17 18:02:30|||||||||28
1629223360000|2021-08-17 18:02:40|||||||||2
1629223370000|2021-08-17 18:02:50|1361.8|1360.6|1361.6|1360.4|1361.9|1360.7|1361.6|1360.4|31
1629223380000|2021-08-17 18:03:00|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|9
1629223390000|2021-08-17 18:03:10|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|3
1629223400000|2021-08-17 18:03:20|1361.6|1360.4|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|2
1629223410000|2021-08-17 18:03:30|1361.7|1360.5|1362.4|1361.2|1362.4|1361.2|1361.7|1360.5|31
1629223420000|2021-08-17 18:03:40|||||||||1
1629223430000|2021-08-17 18:03:50|1362.6|1361.4|1362.8|1361.6|1362.8|1361.6|1362.6|1361.4|11
1629223440000|2021-08-17 18:04:00|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|6
1629223450000|2021-08-17 18:04:10|1362.7|1361.5|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|7
1629223460000|2021-08-17 18:04:20|1362.5|1361.3|1362.2|1361|1362.5|1361.3|1362.1|1360.9|12
1629223470000|2021-08-17 18:04:30|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1361.9|1360.7|20
1629223480000|2021-08-17 18:04:40|1362.1|1360.9|1362.1|1360.9|1362.4|1361.2|1361.9|1360.7|16
1629223490000|2021-08-17 18:04:50|1362.2|1361|1362.4|1361.2|1362.4|1361.2|1362.2|1361|4
1629223500000|2021-08-17 18:05:00|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.6|1361.4|23
1629223510000|2021-08-17 18:05:10|1362.8|1361.6|1362.6|1361.4|1362.9|1361.7|1362.6|1361.4|17
1629223520000|2021-08-17 18:05:20|1362.4|1361.2|1362.2|1361|1362.4|1361.2|1362.1|1360.9|7
1629223530000|2021-08-17 18:05:30|1362.1|1360.9|1362.4|1361.2|1362.4|1361.2|1362.1|1360.9|14
1629223540000|2021-08-17 18:05:40|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|18
1629223550000|2021-08-17 18:05:50|1362.5|1361.3|1362.6|1361.4|1362.6|1361.4|1362.4|1361.2|17
1629223560000|2021-08-17 18:06:00|1362.4|1361.2|1362.1|1360.9|1362.4|1361.2|1362.1|1360.9|42
1629223570000|2021-08-17 18:06:10|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|7
1629223580000|2021-08-17 18:06:20|1362.3|1361.1|1362.4|1361.2|1362.4|1361.2|1362.3|1361.1|15
1629223590000|2021-08-17 18:06:30|1362.3|1361.1|1361.9|1360.7|1362.4|1361.2|1361.9|1360.7|11
1629223600000|2021-08-17 18:06:40|1361.8|1360.6|1361.6|1360.4|1361.8|1360.6|1361.4|1360.2|14
1629223610000|2021-08-17 18:06:50|1361.4|1360.2|1362|1360.8|1362.1|1360.9|1361.4|1360.2|17
1629223620000|2021-08-17 18:07:00|1361.9|1360.7|1362|1360.8|1362.1|1360.9|1361.9|1360.7|8
1629223630000|2021-08-17 18:07:10|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.6|1360.4|12
1629223640000|2021-08-17 18:07:20|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|13
1629223650000|2021-08-17 18:07:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|12
1629223660000|2021-08-17 18:07:40|||||||||18
1629223670000|2021-08-17 18:07:50|1361.3|1360.1|1361.4|1360.2|1361.5|1360.3|1361.3|1360.1|37
1629223680000|2021-08-17 18:08:00|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|6
1629223690000|2021-08-17 18:08:10|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.6|1360.4|16
1629223700000|2021-08-17 18:08:20|1361.8|1360.6|1361.8|1360.6|1362.1|1360.9|1361.8|1360.6|23
1629223710000|2021-08-17 18:08:30|1361.7|1360.5|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|7
1629223720000|2021-08-17 18:08:40|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|5
1629223730000|2021-08-17 18:08:50|1361.3|1360.1|1361.6|1360.4|1361.6|1360.4|1361.3|1360.1|21
1629223740000|2021-08-17 18:09:00|1361.4|1360.2|1361.9|1360.7|1361.9|1360.7|1361.4|1360.2|18
1629223750000|2021-08-17 18:09:10|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|8
1629223760000|2021-08-17 18:09:20|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|3
1629223770000|2021-08-17 18:09:30|1361.6|1360.4|1361.8|1360.6|1361.9|1360.7|1361.6|1360.4|12
1629223780000|2021-08-17 18:09:40|1361.6|1360.4|1361.1|1359.9|1361.6|1360.4|1361.1|1359.9|60
1629223790000|2021-08-17 18:09:50|1360.9|1359.7|1361.4|1360.2|1361.4|1360.2|1360.9|1359.7|44
1629223800000|2021-08-17 18:10:00|1361.3|1360.1|1361.4|1360.2|1361.5|1360.3|1361.2|1360|20
1629223810000|2021-08-17 18:10:10|1361.3|1360.1|1361.9|1360.7|1361.9|1360.7|1361.1|1359.9|26
1629223820000|2021-08-17 18:10:20|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|14
1629223830000|2021-08-17 18:10:30|1362|1360.8|1361.6|1360.4|1362|1360.8|1361.5|1360.3|9
1629223840000|2021-08-17 18:10:40|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|5
1629223850000|2021-08-17 18:10:50|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.4|1360.2|32
1629223860000|2021-08-17 18:11:00|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|11
1629223870000|2021-08-17 18:11:10|1362.2|1361|1362.1|1360.9|1362.4|1361.2|1361.9|1360.7|26
1629223880000|2021-08-17 18:11:20|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.8|1360.6|13
1629223890000|2021-08-17 18:11:30|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|4
1629223900000|2021-08-17 18:11:40|||||||||3
1629223910000|2021-08-17 18:11:50|1361.6|1360.4|1362.6|1361.4|1362.7|1361.5|1361.6|1360.4|73
1629223920000|2021-08-17 18:12:00|1362.8|1361.6|1362.6|1361.4|1362.8|1361.6|1362.6|1361.4|13
1629223930000|2021-08-17 18:12:10|1362.8|1361.6|1362.8|1361.6|1363.3|1362.1|1362.6|1361.4|100
1629223940000|2021-08-17 18:12:20|1362.7|1361.5|1362.9|1361.7|1362.9|1361.7|1362.6|1361.4|4
1629223950000|2021-08-17 18:12:30|1363.1|1361.9|1362.9|1361.7|1363.1|1361.9|1362.8|1361.6|26
1629223960000|2021-08-17 18:12:40|1362.7|1361.5|1363|1361.8|1363|1361.8|1362.6|1361.4|14
1629223970000|2021-08-17 18:12:50|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363|1361.8|6
1629223980000|2021-08-17 18:13:00|||||||||2
1629223990000|2021-08-17 18:13:10|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.9|1361.7|16
1629224000000|2021-08-17 18:13:20|1363.2|1362|1363|1361.8|1363.2|1362|1362.9|1361.7|36
1629224010000|2021-08-17 18:13:30|1363.1|1361.9|1363.1|1361.9|1363.2|1362|1362.6|1361.4|23
1629224020000|2021-08-17 18:13:40|1363.2|1362|1362.6|1361.4|1363.4|1362.2|1362.5|1361.3|22
1629224030000|2021-08-17 18:13:50|1362.4|1361.2|1362.9|1361.7|1362.9|1361.7|1362.3|1361.1|60
1629224040000|2021-08-17 18:14:00|1363.1|1361.9|1363.1|1361.9|1363.7|1362.5|1362.6|1361.4|89
1629224050000|2021-08-17 18:14:10|1363.4|1362.2|1363.9|1362.7|1363.9|1362.7|1363.1|1361.9|195
1629224060000|2021-08-17 18:14:20|1363.7|1362.5|1363.6|1362.4|1364.1|1362.9|1363.3|1362.1|76
1629224070000|2021-08-17 18:14:30|1363.9|1362.7|1364.1|1362.9|1364.1|1362.9|1363.6|1362.4|81
1629224080000|2021-08-17 18:14:40|1363.9|1362.7|1364.1|1362.9|1364.2|1363|1363.9|1362.7|62
1629224090000|2021-08-17 18:14:50|1364.3|1363.1|1365.1|1363.9|1365.1|1363.9|1364.3|1363.1|117
1629224100000|2021-08-17 18:15:00|1364.9|1363.7|1365.1|1363.9|1365.2|1364|1364.6|1363.4|81
1629224110000|2021-08-17 18:15:10|1365.2|1364|1366.1|1364.9|1366.1|1364.9|1365.2|1364|128
1629224120000|2021-08-17 18:15:20|1366.2|1365|1366.5|1365.3|1366.6|1365.4|1366.2|1365|45
1629224130000|2021-08-17 18:15:30|1366.4|1365.2|1366.1|1364.9|1366.4|1365.2|1366.1|1364.9|14
1629224140000|2021-08-17 18:15:40|1366.4|1365.2|1366.1|1364.9|1366.6|1365.4|1365.9|1364.7|59
1629224150000|2021-08-17 18:15:50|1366|1364.8|1366.1|1364.9|1366.1|1364.9|1366|1364.8|17
1629224160000|2021-08-17 18:16:00|1365.9|1364.7|1365.9|1364.7|1366|1364.8|1365.9|1364.7|13
1629224170000|2021-08-17 18:16:10|1365.8|1364.6|1365.4|1364.2|1365.8|1364.6|1365.4|1364.2|39
1629224180000|2021-08-17 18:16:20|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|16
1629224190000|2021-08-17 18:16:30|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|22
1629224200000|2021-08-17 18:16:40|||||||||14
1629224210000|2021-08-17 18:16:50|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|13
1629224220000|2021-08-17 18:17:00|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|12
1629224230000|2021-08-17 18:17:10|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.8|1363.6|26
1629224240000|2021-08-17 18:17:20|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|15
1629224250000|2021-08-17 18:17:30|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|28
1629224260000|2021-08-17 18:17:40|||||||||20
1629224270000|2021-08-17 18:17:50|1364.4|1363.2|1364.7|1363.5|1364.9|1363.7|1364.4|1363.2|37
1629224280000|2021-08-17 18:18:00|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|6
1629224290000|2021-08-17 18:18:10|1364.7|1363.5|1364.7|1363.5|1364.7|1363.5|1364.6|1363.4|32
1629224300000|2021-08-17 18:18:20|1364.6|1363.4|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|13
1629224310000|2021-08-17 18:18:30|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|7
1629224320000|2021-08-17 18:18:40|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.5|1363.3|38
1629224330000|2021-08-17 18:18:50|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|9
1629224340000|2021-08-17 18:19:00|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|11
1629224350000|2021-08-17 18:19:10|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.5|1363.3|4
1629224360000|2021-08-17 18:19:20|||||||||27
1629224370000|2021-08-17 18:19:30|||||||||20
1629224380000|2021-08-17 18:19:40|||||||||27
1629224390000|2021-08-17 18:19:50|||||||||12
1629244800000|2021-08-18 00:00:00|1366.8|1365.6|1365.5|1364.3|1367.1|1365.9|1365.5|1364.3|36
1629244810000|2021-08-18 00:00:10|1365.6|1364.4|1365.2|1364|1365.8|1364.6|1365.2|1364|24
1629244820000|2021-08-18 00:00:20|1365.1|1363.9|1364.6|1363.4|1365.1|1363.9|1364.5|1363.3|23
1629244830000|2021-08-18 00:00:30|1364.5|1363.3|1365.8|1364.6|1365.9|1364.7|1364.5|1363.3|45
1629244840000|2021-08-18 00:00:40|1365.7|1364.5|1365.4|1364.2|1365.7|1364.5|1365.4|1364.2|1
1629244850000|2021-08-18 00:00:50|1365.5|1364.3|1365.4|1364.2|1365.5|1364.3|1365.4|1364.2|14
1629244860000|2021-08-18 00:01:00|1365.5|1364.3|1366.3|1365.1|1366.3|1365.1|1365.5|1364.3|23
1629244870000|2021-08-18 00:01:10|1366.1|1364.9|1365.8|1364.6|1366.3|1365.1|1365.8|1364.6|14
1629244880000|2021-08-18 00:01:20|1365.6|1364.4|1365.8|1364.6|1365.9|1364.7|1365.6|1364.4|2
1629244890000|2021-08-18 00:01:30|1365.9|1364.7|1365.8|1364.6|1365.9|1364.7|1365.8|1364.6|1
1629244900000|2021-08-18 00:01:40|1365.7|1364.5|1365.6|1364.4|1365.7|1364.5|1365.6|1364.4|0
1629244910000|2021-08-18 00:01:50|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|17
1629244920000|2021-08-18 00:02:00|1365.5|1364.3|1364.4|1363.2|1365.5|1364.3|1364.4|1363.2|66
1629244930000|2021-08-18 00:02:10|1364.1|1362.9|1364|1362.8|1364.1|1362.9|1364|1362.8|18
1629244940000|2021-08-18 00:02:20|1363.9|1362.7|1364|1362.8|1364|1362.8|1363.9|1362.7|1
1629244950000|2021-08-18 00:02:30|1363.9|1362.7|1363.9|1362.7|1364|1362.8|1363.9|1362.7|79
1629244960000|2021-08-18 00:02:40|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.6|1362.4|4
1629244970000|2021-08-18 00:02:50|1363.7|1362.5|1363.7|1362.5|1363.8|1362.6|1363.7|1362.5|0
1629244980000|2021-08-18 00:03:00|1363.6|1362.4|1364.7|1363.5|1364.7|1363.5|1363.6|1362.4|17
1629244990000|2021-08-18 00:03:10|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|1
1629245010000|2021-08-18 00:03:30|1364.7|1363.5|1364.6|1363.4|1364.7|1363.5|1364.6|1363.4|6
1629245020000|2021-08-18 00:03:40|1364.9|1363.7|1364.5|1363.3|1365.1|1363.9|1364.5|1363.3|13
1629245030000|2021-08-18 00:03:50|1364.4|1363.2|1364.5|1363.3|1364.5|1363.3|1364.4|1363.2|2
1629245040000|2021-08-18 00:04:00|1364.4|1363.2|1364.3|1363.1|1364.5|1363.3|1364.3|1363.1|6
1629245050000|2021-08-18 00:04:10|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|3
1629245060000|2021-08-18 00:04:20|1364.7|1363.5|1365.5|1364.3|1365.5|1364.3|1364.7|1363.5|12
1629245070000|2021-08-18 00:04:30|1365.4|1364.2|1365.5|1364.3|1365.8|1364.6|1365.4|1364.2|12
1629245080000|2021-08-18 00:04:40|1365.4|1364.2|1365.5|1364.3|1365.5|1364.3|1365.4|1364.2|1
1629245090000|2021-08-18 00:04:50|1365.4|1364.2|1365.1|1363.9|1365.4|1364.2|1365.1|1363.9|1
1629245100000|2021-08-18 00:05:00|1365.3|1364.1|1365.3|1364.1|1365.3|1364.1|1364.9|1363.7|14
1629245110000|2021-08-18 00:05:10|1365.2|1364|1365.5|1364.3|1365.5|1364.3|1365.1|1363.9|3
1629245120000|2021-08-18 00:05:20|1365.4|1364.2|1365.8|1364.6|1365.8|1364.6|1365.4|1364.2|8
1629245130000|2021-08-18 00:05:30|1365.7|1364.5|1365.8|1364.6|1365.8|1364.6|1365.6|1364.4|3
1629245140000|2021-08-18 00:05:40|1365.9|1364.7|1365.7|1364.5|1365.9|1364.7|1365.6|1364.4|1
1629245150000|2021-08-18 00:05:50|1365.8|1364.6|1365.6|1364.4|1365.8|1364.6|1365.6|1364.4|0
1629245160000|2021-08-18 00:06:00|1365.2|1364|1365.3|1364.1|1365.3|1364.1|1365.1|1363.9|3
1629245170000|2021-08-18 00:06:10|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1629245180000|2021-08-18 00:06:20|1365.3|1364.1|1365.1|1363.9|1365.3|1364.1|1365.1|1363.9|1
1629245200000|2021-08-18 00:06:40|1365.3|1364.1|1365|1363.8|1365.3|1364.1|1364.9|1363.7|5
1629245210000|2021-08-18 00:06:50|1364.9|1363.7|1365|1363.8|1365|1363.8|1364.5|1363.3|18
1629245220000|2021-08-18 00:07:00|1364.9|1363.7|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|9
1629245230000|2021-08-18 00:07:10|1365|1363.8|1364.6|1363.4|1365|1363.8|1364.6|1363.4|2
1629245240000|2021-08-18 00:07:20|1364.5|1363.3|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|2
1629245250000|2021-08-18 00:07:30|1363.9|1362.7|1364.1|1362.9|1364.1|1362.9|1363.9|1362.7|52
1629245260000|2021-08-18 00:07:40|1364|1362.8|1363.9|1362.7|1364|1362.8|1363.9|1362.7|5
1629245270000|2021-08-18 00:07:50|1363.8|1362.6|1363.7|1362.5|1363.8|1362.6|1363.7|1362.5|8
1629245280000|2021-08-18 00:08:00|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1
1629245290000|2021-08-18 00:08:10|1363.4|1362.2|1364.3|1363.1|1364.3|1363.1|1363.4|1362.2|12
1629245300000|2021-08-18 00:08:20|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|0
1629245310000|2021-08-18 00:08:30|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.1|1362.9|3
1629245330000|2021-08-18 00:08:50|1364.4|1363.2|1364.5|1363.3|1364.6|1363.4|1364.4|1363.2|11
1629245340000|2021-08-18 00:09:00|1364.4|1363.2|1363.9|1362.7|1364.4|1363.2|1363.9|1362.7|2
1629245360000|2021-08-18 00:09:20|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|11
1629245390000|2021-08-18 00:09:50|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|0
1629245400000|2021-08-18 00:10:00|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1
1629245410000|2021-08-18 00:10:10|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|2
1629245420000|2021-08-18 00:10:20|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|9
1629245430000|2021-08-18 00:10:30|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|5
1629245440000|2021-08-18 00:10:40|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|0
1629245450000|2021-08-18 00:10:50|||||||||1
1629245460000|2021-08-18 00:11:00|1364.4|1363.2|1364.6|1363.4|1364.6|1363.4|1364.4|1363.2|2
1629245470000|2021-08-18 00:11:10|1364.5|1363.3|1364.4|1363.2|1364.5|1363.3|1364.4|1363.2|1
1629245480000|2021-08-18 00:11:20|1364.5|1363.3|1364.6|1363.4|1364.6|1363.4|1364.5|1363.3|1
1629245500000|2021-08-18 00:11:40|1364.8|1363.6|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|4
1629245510000|2021-08-18 00:11:50|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|4
1629245520000|2021-08-18 00:12:00|1365|1363.8|1364.8|1363.6|1365|1363.8|1364.6|1363.4|4
1629245530000|2021-08-18 00:12:10|||||||||1
1629245550000|2021-08-18 00:12:30|1364.6|1363.4|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|3
1629245560000|2021-08-18 00:12:40|1364.9|1363.7|1365|1363.8|1365|1363.8|1364.9|1363.7|4
1629245570000|2021-08-18 00:12:50|1365.1|1363.9|1365.4|1364.2|1365.4|1364.2|1365.1|1363.9|2
1629245580000|2021-08-18 00:13:00|1365.3|1364.1|1365.2|1364|1365.3|1364.1|1365.2|1364|1
1629245590000|2021-08-18 00:13:10|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|0
1629245600000|2021-08-18 00:13:20|1364.8|1363.6|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|4
1629245610000|2021-08-18 00:13:30|||||||||1
1629245620000|2021-08-18 00:13:40|1364.8|1363.6|1364.9|1363.7|1365|1363.8|1364.8|1363.6|1
1629245640000|2021-08-18 00:14:00|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1
1629245650000|2021-08-18 00:14:10|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.8|1363.6|1
1629245660000|2021-08-18 00:14:20|1364.8|1363.6|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|1
1629245670000|2021-08-18 00:14:30|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|2
1629245700000|2021-08-18 00:15:00|1364.4|1363.2|1364.2|1363|1364.4|1363.2|1364.1|1362.9|7
1629245710000|2021-08-18 00:15:10|1364.1|1362.9|1364.5|1363.3|1364.6|1363.4|1364.1|1362.9|1
1629245720000|2021-08-18 00:15:20|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|0
1629245730000|2021-08-18 00:15:30|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1
1629245740000|2021-08-18 00:15:40|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|1
1629245750000|2021-08-18 00:15:50|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|0
1629245760000|2021-08-18 00:16:00|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|1364.5|1363.3|2
1629245770000|2021-08-18 00:16:10|1364.6|1363.4|1364.5|1363.3|1364.6|1363.4|1364.5|1363.3|2
1629245790000|2021-08-18 00:16:30|1364.6|1363.4|1365|1363.8|1365|1363.8|1364.5|1363.3|7
1629245800000|2021-08-18 00:16:40|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|0
1629245810000|2021-08-18 00:16:50|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1
1629245820000|2021-08-18 00:17:00|1364.7|1363.5|1364.5|1363.3|1364.7|1363.5|1364.5|1363.3|7
1629245830000|2021-08-18 00:17:10|1364.6|1363.4|1364.9|1363.7|1364.9|1363.7|1364.6|1363.4|2
1629245850000|2021-08-18 00:17:30|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|3
1629245860000|2021-08-18 00:17:40|1365.2|1364|1365.2|1364|1365.2|1364|1365.2|1364|3
1629245870000|2021-08-18 00:17:50|1365.1|1363.9|1365.2|1364|1365.2|1364|1365.1|1363.9|2
1629245880000|2021-08-18 00:18:00|1365.3|1364.1|1365.2|1364|1365.3|1364.1|1365.2|1364|1
1629245890000|2021-08-18 00:18:10|1365|1363.8|1365.1|1363.9|1365.1|1363.9|1365|1363.8|4
1629245900000|2021-08-18 00:18:20|1365.2|1364|1365.5|1364.3|1365.5|1364.3|1365.2|1364|1
1629245910000|2021-08-18 00:18:30|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|1365.4|1364.2|0
1629245920000|2021-08-18 00:18:40|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1365.6|1364.4|1
1629245940000|2021-08-18 00:19:00|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1365.5|1364.3|1
1629245950000|2021-08-18 00:19:10|1365.3|1364.1|1365.1|1363.9|1365.3|1364.1|1365.1|1363.9|5
1629245960000|2021-08-18 00:19:20|1365|1363.8|1365.4|1364.2|1365.4|1364.2|1365|1363.8|7
1629245970000|2021-08-18 00:19:30|1365.2|1364|1365.1|1363.9|1365.2|1364|1365.1|1363.9|1
1629246000000|2021-08-18 00:20:00|1364.9|1363.7|1364.8|1363.6|1365|1363.8|1364.6|1363.4|10
1629246010000|2021-08-18 00:20:10|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|0
1629246030000|2021-08-18 00:20:30|1364.6|1363.4|1364.6|1363.4|1364.8|1363.6|1364.6|1363.4|4
1629246060000|2021-08-18 00:21:00|||||||||2
1629246090000|2021-08-18 00:21:30|||||||||1
1629246100000|2021-08-18 00:21:40|1364.4|1363.2|1364.4|1363.2|1364.4|1363.2|1364.1|1362.9|5
1629246120000|2021-08-18 00:22:00|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|2
1629246170000|2021-08-18 00:22:50|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.3|1363.1|5
1629246180000|2021-08-18 00:23:00|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|1364.3|1363.1|3
1629246190000|2021-08-18 00:23:10|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|1364.6|1363.4|3
1629246210000|2021-08-18 00:23:30|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|7
1629246240000|2021-08-18 00:24:00|1365.1|1363.9|1365|1363.8|1365.1|1363.9|1365|1363.8|6
1629246250000|2021-08-18 00:24:10|1365.1|1363.9|1364.9|1363.7|1365.1|1363.9|1364.9|1363.7|3
1629246280000|2021-08-18 00:24:40|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|1
1629246290000|2021-08-18 00:24:50|1365.1|1363.9|1365.4|1364.2|1365.4|1364.2|1365.1|1363.9|11
1629246300000|2021-08-18 00:25:00|1365.3|1364.1|1365.3|1364.1|1365.4|1364.2|1365.3|1364.1|2
1629246310000|2021-08-18 00:25:10|1365.2|1364|1365.1|1363.9|1365.2|1364|1365.1|1363.9|1
1629246330000|2021-08-18 00:25:30|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|1
1629246340000|2021-08-18 00:25:40|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|1365.1|1363.9|0
1629246360000|2021-08-18 00:26:00|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|1
1629246370000|2021-08-18 00:26:10|1365.1|1363.9|1364.8|1363.6|1365.1|1363.9|1364.6|1363.4|3
1629246380000|2021-08-18 00:26:20|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|1364.9|1363.7|0
1629246390000|2021-08-18 00:26:30|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1
1629246400000|2021-08-18 00:26:40|1364.9|1363.7|1364.8|1363.6|1364.9|1363.7|1364.8|1363.6|4
1629246410000|2021-08-18 00:26:50|1364.9|1363.7|1365.1|1363.9|1365.1|1363.9|1364.9|1363.7|12
1629246420000|2021-08-18 00:27:00|1365|1363.8|1365|1363.8|1365|1363.8|1365|1363.8|1
1629246430000|2021-08-18 00:27:10|||||||||1
1629246490000|2021-08-18 00:28:10|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|1364.8|1363.6|2
1629246500000|2021-08-18 00:28:20|1364.6|1363.4|1364.8|1363.6|1364.8|1363.6|1364.6|1363.4|1
1629246530000|2021-08-18 00:28:50|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|9
1629246540000|2021-08-18 00:29:00|1364.1|1362.9|1364.1|1362.9|1364.3|1363.1|1364|1362.8|17
1629246550000|2021-08-18 00:29:10|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|3
1629246560000|2021-08-18 00:29:20|1363.9|1362.7|1364|1362.8|1364.1|1362.9|1363.9|1362.7|1
1629246580000|2021-08-18 00:29:40|||||||||6
1629246590000|2021-08-18 00:29:50|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|9
1629246600000|2021-08-18 00:30:00|1364|1362.8|1364|1362.8|1364|1362.8|1364|1362.8|1
1629246610000|2021-08-18 00:30:10|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|1364.1|1362.9|7
1629246620000|2021-08-18 00:30:20|1364.2|1363|1364.4|1363.2|1364.4|1363.2|1364.2|1363|4
1629246630000|2021-08-18 00:30:30|1364.3|1363.1|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|4
1629246660000|2021-08-18 00:31:00|1364.3|1363.1|1364.4|1363.2|1364.4|1363.2|1364.3|1363.1|5
1629246710000|2021-08-18 00:31:50|||||||||4
1629246720000|2021-08-18 00:32:00|1364.3|1363.1|1364.1|1362.9|1364.3|1363.1|1364.1|1362.9|6
1629246730000|2021-08-18 00:32:10|1364|1362.8|1363.9|1362.7|1364|1362.8|1363.9|1362.7|1
1629246770000|2021-08-18 00:32:50|||||||||1
1629246780000|2021-08-18 00:33:00|||||||||1
1629246830000|2021-08-18 00:33:50|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|8
1629246840000|2021-08-18 00:34:00|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|1363.8|1362.6|2
1629246860000|2021-08-18 00:34:20|1363.5|1362.3|1363.6|1362.4|1363.6|1362.4|1363.5|1362.3|1
1629246880000|2021-08-18 00:34:40|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|1363.7|1362.5|2
1629246890000|2021-08-18 00:34:50|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|0
1629246900000|2021-08-18 00:35:00|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1363.5|1362.3|1
1629246920000|2021-08-18 00:35:20|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|40
1629246930000|2021-08-18 00:35:30|1362.6|1361.4|1362.6|1361.4|1362.7|1361.5|1362.6|1361.4|3
1629246940000|2021-08-18 00:35:40|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|1362.7|1361.5|2
1629246990000|2021-08-18 00:36:30|1362.4|1361.2|1362.2|1361|1362.4|1361.2|1362.2|1361|12
1629247010000|2021-08-18 00:36:50|1362.3|1361.1|1362.4|1361.2|1362.4|1361.2|1362.3|1361.1|0
1629247020000|2021-08-18 00:37:00|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|1
1629247060000|2021-08-18 00:37:40|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|1
1629247090000|2021-08-18 00:38:10|1362.3|1361.1|1362.4|1361.2|1362.4|1361.2|1362.3|1361.1|0
1629247130000|2021-08-18 00:38:50|||||||||2
1629247140000|2021-08-18 00:39:00|||||||||1
1629247180000|2021-08-18 00:39:40|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|3
1629247200000|2021-08-18 00:40:00|1362.3|1361.1|1362.6|1361.4|1362.6|1361.4|1362.1|1360.9|17
1629247210000|2021-08-18 00:40:10|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|5
1629247220000|2021-08-18 00:40:20|1362.4|1361.2|1362.2|1361|1362.5|1361.3|1362.2|1361|11
1629247240000|2021-08-18 00:40:40|1362.3|1361.1|1362.4|1361.2|1362.4|1361.2|1362.3|1361.1|0
1629247250000|2021-08-18 00:40:50|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|1362.5|1361.3|0
1629247270000|2021-08-18 00:41:10|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|2
1629247280000|2021-08-18 00:41:20|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|4
1629247290000|2021-08-18 00:41:30|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|9
1629247320000|2021-08-18 00:42:00|||||||||1
1629247340000|2021-08-18 00:42:20|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|2
1629247350000|2021-08-18 00:42:30|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|0
1629247370000|2021-08-18 00:42:50|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|1
1629247380000|2021-08-18 00:43:00|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.9|1360.7|0
1629247400000|2021-08-18 00:43:20|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|1
1629247420000|2021-08-18 00:43:40|1361.9|1360.7|1362.1|1360.9|1362.1|1360.9|1361.9|1360.7|0
1629247440000|2021-08-18 00:44:00|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|2
1629247460000|2021-08-18 00:44:20|||||||||1
1629247470000|2021-08-18 00:44:30|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|1
1629247480000|2021-08-18 00:44:40|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|2
1629247490000|2021-08-18 00:44:50|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|0
1629247500000|2021-08-18 00:45:00|||||||||3
1629247510000|2021-08-18 00:45:10|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|1
1629247530000|2021-08-18 00:45:30|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1
1629247540000|2021-08-18 00:45:40|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|0
1629247550000|2021-08-18 00:45:50|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|103
1629247560000|2021-08-18 00:46:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|6
1629247570000|2021-08-18 00:46:10|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|16
1629247580000|2021-08-18 00:46:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|23
1629247600000|2021-08-18 00:46:40|||||||||3
1629247610000|2021-08-18 00:46:50|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1629247620000|2021-08-18 00:47:00|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1360.8|1359.6|10
1629247630000|2021-08-18 00:47:10|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|1
1629247640000|2021-08-18 00:47:20|1360.9|1359.7|1360.5|1359.3|1360.9|1359.7|1360.5|1359.3|6
1629247650000|2021-08-18 00:47:30|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|2
1629247660000|2021-08-18 00:47:40|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|3
1629247670000|2021-08-18 00:47:50|1361.1|1359.9|1361.5|1360.3|1361.5|1360.3|1361.1|1359.9|5
1629247680000|2021-08-18 00:48:00|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.3|1360.1|4
1629247690000|2021-08-18 00:48:10|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1629247700000|2021-08-18 00:48:20|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|1
1629247710000|2021-08-18 00:48:30|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|4
1629247720000|2021-08-18 00:48:40|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|1
1629247730000|2021-08-18 00:48:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1629247740000|2021-08-18 00:49:00|1361.5|1360.3|1361.3|1360.1|1361.6|1360.4|1361.3|1360.1|7
1629247750000|2021-08-18 00:49:10|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|3
1629247760000|2021-08-18 00:49:20|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|0
1629247770000|2021-08-18 00:49:30|1361.4|1360.2|1361|1359.8|1361.4|1360.2|1360.9|1359.7|6
1629247780000|2021-08-18 00:49:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1629247790000|2021-08-18 00:49:50|1361|1359.8|1360.7|1359.5|1361|1359.8|1360.7|1359.5|3
1629247810000|2021-08-18 00:50:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|6
1629247840000|2021-08-18 00:50:40|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361|1359.8|7
1629247850000|2021-08-18 00:50:50|1361|1359.8|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|1
1629247860000|2021-08-18 00:51:00|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|1
1629247870000|2021-08-18 00:51:10|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|2
1629247880000|2021-08-18 00:51:20|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|0
1629247900000|2021-08-18 00:51:40|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|1
1629247910000|2021-08-18 00:51:50|1360.8|1359.6|1360.9|1359.7|1361|1359.8|1360.8|1359.6|8
1629247920000|2021-08-18 00:52:00|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|1
1629247930000|2021-08-18 00:52:10|||||||||4
1629247950000|2021-08-18 00:52:30|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|20
1629247960000|2021-08-18 00:52:40|1361.1|1359.9|1361.2|1360|1361.3|1360.1|1361.1|1359.9|2
1629247970000|2021-08-18 00:52:50|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|12
1629247980000|2021-08-18 00:53:00|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1
1629247990000|2021-08-18 00:53:10|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|2
1629248000000|2021-08-18 00:53:20|1361.7|1360.5|1362|1360.8|1362|1360.8|1361.7|1360.5|5
1629248020000|2021-08-18 00:53:40|||||||||2
1629248030000|2021-08-18 00:53:50|1362.1|1360.9|1362|1360.8|1362.1|1360.9|1362|1360.8|0
1629248040000|2021-08-18 00:54:00|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|2
1629248050000|2021-08-18 00:54:10|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|0
1629248100000|2021-08-18 00:55:00|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|1
1629248110000|2021-08-18 00:55:10|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.2|1360|2
1629248120000|2021-08-18 00:55:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1629248130000|2021-08-18 00:55:30|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|2
1629248160000|2021-08-18 00:56:00|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|3
1629248200000|2021-08-18 00:56:40|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|5
1629248220000|2021-08-18 00:57:00|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|3
1629248230000|2021-08-18 00:57:10|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|0
1629248250000|2021-08-18 00:57:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1
1629248260000|2021-08-18 00:57:40|||||||||2
1629248270000|2021-08-18 00:57:50|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|5
1629248280000|2021-08-18 00:58:00|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|1
1629248300000|2021-08-18 00:58:20|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|2
1629248350000|2021-08-18 00:59:10|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|1
1629248360000|2021-08-18 00:59:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1629248380000|2021-08-18 00:59:40|||||||||1
1629248400000|2021-08-18 01:00:00|1362.1|1360.9|1363.5|1362.3|1363.5|1362.3|1362.1|1360.9|62
1629248410000|2021-08-18 01:00:10|1363.6|1362.4|1363.5|1362.3|1363.8|1362.6|1363.1|1361.9|50
1629248420000|2021-08-18 01:00:20|1363.4|1362.2|1363.6|1362.4|1363.6|1362.4|1363.3|1362.1|20
1629248430000|2021-08-18 01:00:30|1363.5|1362.3|1363.6|1362.4|1363.9|1362.7|1363.5|1362.3|26
1629248440000|2021-08-18 01:00:40|1363.4|1362.2|1363.2|1362|1363.4|1362.2|1363|1361.8|14
1629248450000|2021-08-18 01:00:50|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.2|1362|18
1629248460000|2021-08-18 01:01:00|1363.6|1362.4|1363.2|1362|1363.6|1362.4|1363.2|1362|14
1629248470000|2021-08-18 01:01:10|1363.3|1362.1|1363.1|1361.9|1363.3|1362.1|1363.1|1361.9|8
1629248480000|2021-08-18 01:01:20|1363|1361.8|1363|1361.8|1363|1361.8|1363|1361.8|2
1629248490000|2021-08-18 01:01:30|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|1363.1|1361.9|3
1629248500000|2021-08-18 01:01:40|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|1363.4|1362.2|7
1629248510000|2021-08-18 01:01:50|1363.3|1362.1|1363.6|1362.4|1363.6|1362.4|1363.2|1362|8
1629248520000|2021-08-18 01:02:00|1363.5|1362.3|1363|1361.8|1363.6|1362.4|1362.9|1361.7|11
1629248530000|2021-08-18 01:02:10|1362.9|1361.7|1363|1361.8|1363.1|1361.9|1362.9|1361.7|3
1629248540000|2021-08-18 01:02:20|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|1362.8|1361.6|2
1629248550000|2021-08-18 01:02:30|1362.2|1361|1362.5|1361.3|1362.5|1361.3|1362.2|1361|3
1629248560000|2021-08-18 01:02:40|1362.4|1361.2|1362.5|1361.3|1362.5|1361.3|1362.4|1361.2|1
1629248570000|2021-08-18 01:02:50|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|4
1629248580000|2021-08-18 01:03:00|1362.6|1361.4|1362.7|1361.5|1362.7|1361.5|1362.4|1361.2|4
1629248590000|2021-08-18 01:03:10|1363|1361.8|1362.5|1361.3|1363|1361.8|1362.5|1361.3|2
1629248610000|2021-08-18 01:03:30|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|0
1629248620000|2021-08-18 01:03:40|1362.2|1361|1362.2|1361|1362.2|1361|1362.1|1360.9|10
1629248640000|2021-08-18 01:04:00|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|6
1629248650000|2021-08-18 01:04:10|1362|1360.8|1362|1360.8|1362.1|1360.9|1362|1360.8|1
1629248660000|2021-08-18 01:04:20|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1
1629248670000|2021-08-18 01:04:30|1362.2|1361|1362.4|1361.2|1362.4|1361.2|1362.2|1361|13
1629248690000|2021-08-18 01:04:50|1362.5|1361.3|1362.9|1361.7|1362.9|1361.7|1362.5|1361.3|17
1629248700000|2021-08-18 01:05:00|1362.8|1361.6|1363.1|1361.9|1363.1|1361.9|1362.8|1361.6|26
1629248710000|2021-08-18 01:05:10|||||||||2
1629248720000|2021-08-18 01:05:20|||||||||16
1629248730000|2021-08-18 01:05:30|1363|1361.8|1362.8|1361.6|1363|1361.8|1362.6|1361.4|9
1629248740000|2021-08-18 01:05:40|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1363|1361.8|5
1629248750000|2021-08-18 01:05:50|1363|1361.8|1363.1|1361.9|1363.1|1361.9|1363|1361.8|9
1629248760000|2021-08-18 01:06:00|1362.9|1361.7|1363.3|1362.1|1363.4|1362.2|1362.9|1361.7|14
1629248770000|2021-08-18 01:06:10|1363.4|1362.2|1362.9|1361.7|1363.4|1362.2|1362.9|1361.7|3
1629248790000|2021-08-18 01:06:30|||||||||1
1629248810000|2021-08-18 01:06:50|1362.6|1361.4|1362.4|1361.2|1362.6|1361.4|1362.4|1361.2|3
1629248820000|2021-08-18 01:07:00|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|3
1629248840000|2021-08-18 01:07:20|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|10
1629248850000|2021-08-18 01:07:30|1362.7|1361.5|1362.8|1361.6|1362.8|1361.6|1362.6|1361.4|5
1629248860000|2021-08-18 01:07:40|1362.6|1361.4|1362.2|1361|1362.6|1361.4|1362.2|1361|12
1629248870000|2021-08-18 01:07:50|1362.1|1360.9|1361.9|1360.7|1362.1|1360.9|1361.9|1360.7|1
1629248890000|2021-08-18 01:08:10|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|7
1629248910000|2021-08-18 01:08:30|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|2
1629248920000|2021-08-18 01:08:40|||||||||4
1629248930000|2021-08-18 01:08:50|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|0
1629248940000|2021-08-18 01:09:00|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|3
1629248950000|2021-08-18 01:09:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|0
1629248970000|2021-08-18 01:09:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1629249000000|2021-08-18 01:10:00|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|6
1629249020000|2021-08-18 01:10:20|||||||||2
1629249030000|2021-08-18 01:10:30|||||||||1
1629249040000|2021-08-18 01:10:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|9
1629249050000|2021-08-18 01:10:50|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|0
1629249060000|2021-08-18 01:11:00|||||||||1
1629249070000|2021-08-18 01:11:10|1361.1|1359.9|1361.4|1360.2|1361.5|1360.3|1361.1|1359.9|7
1629249080000|2021-08-18 01:11:20|1361.6|1360.4|1361.8|1360.6|1361.8|1360.6|1361.4|1360.2|16
1629249090000|2021-08-18 01:11:30|1361.9|1360.7|1361.6|1360.4|1361.9|1360.7|1361.6|1360.4|3
1629249100000|2021-08-18 01:11:40|||||||||1
1629249110000|2021-08-18 01:11:50|1361.5|1360.3|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|2
1629249120000|2021-08-18 01:12:00|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|12
1629249130000|2021-08-18 01:12:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|2
1629249140000|2021-08-18 01:12:20|||||||||4
1629249150000|2021-08-18 01:12:30|||||||||1
1629249160000|2021-08-18 01:12:40|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.9|1359.7|0
1629249170000|2021-08-18 01:12:50|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|1
1629249180000|2021-08-18 01:13:00|||||||||4
1629249200000|2021-08-18 01:13:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|5
1629249220000|2021-08-18 01:13:40|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|2
1629249230000|2021-08-18 01:13:50|1361.2|1360|1360.9|1359.7|1361.2|1360|1360.9|1359.7|20
1629249240000|2021-08-18 01:14:00|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|14
1629249250000|2021-08-18 01:14:10|||||||||2
1629249260000|2021-08-18 01:14:20|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|7
1629249270000|2021-08-18 01:14:30|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|1
1629249280000|2021-08-18 01:14:40|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|3
1629249290000|2021-08-18 01:14:50|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|2
1629249300000|2021-08-18 01:15:00|1360.8|1359.6|1361.1|1359.9|1361.1|1359.9|1360.8|1359.6|11
1629249310000|2021-08-18 01:15:10|1361|1359.8|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|6
1629249330000|2021-08-18 01:15:30|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|3
1629249340000|2021-08-18 01:15:40|||||||||1
1629249350000|2021-08-18 01:15:50|||||||||2
1629249360000|2021-08-18 01:16:00|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1361.1|1359.9|22
1629249370000|2021-08-18 01:16:10|1361|1359.8|1361|1359.8|1361.1|1359.9|1361|1359.8|1
1629249380000|2021-08-18 01:16:20|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361|1359.8|3
1629249390000|2021-08-18 01:16:30|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|6
1629249400000|2021-08-18 01:16:40|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|3
1629249410000|2021-08-18 01:16:50|1361.2|1360|1361.2|1360|1361.3|1360.1|1361.2|1360|1
1629249420000|2021-08-18 01:17:00|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|9
1629249430000|2021-08-18 01:17:10|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|1
1629249440000|2021-08-18 01:17:20|1361.2|1360|1361.1|1359.9|1361.2|1360|1361.1|1359.9|0
1629249450000|2021-08-18 01:17:30|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|2
1629249460000|2021-08-18 01:17:40|1361.3|1360.1|1361.6|1360.4|1361.6|1360.4|1361.2|1360|2
1629249470000|2021-08-18 01:17:50|1361.5|1360.3|1361.8|1360.6|1361.8|1360.6|1361.4|1360.2|5
1629249480000|2021-08-18 01:18:00|1361.7|1360.5|1361.8|1360.6|1361.9|1360.7|1361.6|1360.4|5
1629249490000|2021-08-18 01:18:10|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|1
1629249520000|2021-08-18 01:18:40|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|27
1629249530000|2021-08-18 01:18:50|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|4
1629249550000|2021-08-18 01:19:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|2
1629249560000|2021-08-18 01:19:20|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|1
1629249570000|2021-08-18 01:19:30|||||||||3
1629249590000|2021-08-18 01:19:50|||||||||1
1629249600000|2021-08-18 01:20:00|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|2
1629249610000|2021-08-18 01:20:10|1361|1359.8|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|4
1629249620000|2021-08-18 01:20:20|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|3
1629249630000|2021-08-18 01:20:30|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1629249640000|2021-08-18 01:20:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1629249660000|2021-08-18 01:21:00|1360.6|1359.4|1360.8|1359.6|1360.8|1359.6|1360.6|1359.4|7
1629249670000|2021-08-18 01:21:10|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|0
1629249700000|2021-08-18 01:21:40|1360.8|1359.6|1360.6|1359.4|1360.8|1359.6|1360.6|1359.4|1
1629249720000|2021-08-18 01:22:00|1360.9|1359.7|1360.6|1359.4|1360.9|1359.7|1360.4|1359.2|13
1629249730000|2021-08-18 01:22:10|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|2
1629249740000|2021-08-18 01:22:20|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|5
1629249750000|2021-08-18 01:22:30|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1629249770000|2021-08-18 01:22:50|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|0
1629249780000|2021-08-18 01:23:00|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|2
1629249790000|2021-08-18 01:23:10|||||||||1
1629249840000|2021-08-18 01:24:00|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|6
1629249850000|2021-08-18 01:24:10|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|4
1629249860000|2021-08-18 01:24:20|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.4|1359.2|3
1629249870000|2021-08-18 01:24:30|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|0
1629249880000|2021-08-18 01:24:40|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|13
1629249890000|2021-08-18 01:24:50|1360.5|1359.3|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|4
1629249900000|2021-08-18 01:25:00|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|5
1629249910000|2021-08-18 01:25:10|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|1
1629249930000|2021-08-18 01:25:30|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|6
1629249960000|2021-08-18 01:26:00|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|15
1629249970000|2021-08-18 01:26:10|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1629249980000|2021-08-18 01:26:20|||||||||1
1629250000000|2021-08-18 01:26:40|1359.8|1358.6|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|7
1629250030000|2021-08-18 01:27:10|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|3
1629250040000|2021-08-18 01:27:20|1359.8|1358.6|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|0
1629250060000|2021-08-18 01:27:40|1359.9|1358.7|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|6
1629250080000|2021-08-18 01:28:00|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|2
1629250090000|2021-08-18 01:28:10|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|0
1629250100000|2021-08-18 01:28:20|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|0
1629250130000|2021-08-18 01:28:50|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1
1629250140000|2021-08-18 01:29:00|||||||||3
1629250150000|2021-08-18 01:29:10|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|0
1629250160000|2021-08-18 01:29:20|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|0
1629250170000|2021-08-18 01:29:30|1360.4|1359.2|1360.6|1359.4|1360.7|1359.5|1360.4|1359.2|14
1629250180000|2021-08-18 01:29:40|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|0
1629250190000|2021-08-18 01:29:50|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|0
1629250200000|2021-08-18 01:30:00|1360.5|1359.3|1360.8|1359.6|1360.9|1359.7|1360.5|1359.3|5
1629250210000|2021-08-18 01:30:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1629250220000|2021-08-18 01:30:20|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1
1629250230000|2021-08-18 01:30:30|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|0
1629250240000|2021-08-18 01:30:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1629250260000|2021-08-18 01:31:00|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|0
1629250270000|2021-08-18 01:31:10|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|0
1629250290000|2021-08-18 01:31:30|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|0
1629250300000|2021-08-18 01:31:40|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|0
1629250310000|2021-08-18 01:31:50|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1
1629250320000|2021-08-18 01:32:00|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|0
1629250350000|2021-08-18 01:32:30|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|5
1629250370000|2021-08-18 01:32:50|||||||||1
1629250390000|2021-08-18 01:33:10|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1629250440000|2021-08-18 01:34:00|||||||||2
1629250450000|2021-08-18 01:34:10|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|12
1629250460000|2021-08-18 01:34:20|1361.7|1360.5|1361.6|1360.4|1361.7|1360.5|1361.6|1360.4|0
1629250470000|2021-08-18 01:34:30|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1629250480000|2021-08-18 01:34:40|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|2
1629250490000|2021-08-18 01:34:50|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1
1629250500000|2021-08-18 01:35:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|2
1629250530000|2021-08-18 01:35:30|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1
1629250540000|2021-08-18 01:35:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|2
1629250550000|2021-08-18 01:35:50|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|1
1629250560000|2021-08-18 01:36:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1629250570000|2021-08-18 01:36:10|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1629250580000|2021-08-18 01:36:20|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|1
1629250590000|2021-08-18 01:36:30|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1
1629250600000|2021-08-18 01:36:40|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|0
1629250610000|2021-08-18 01:36:50|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|0
1629250620000|2021-08-18 01:37:00|1362.1|1360.9|1362.1|1360.9|1362.2|1361|1362.1|1360.9|13
1629250640000|2021-08-18 01:37:20|1362|1360.8|1361.8|1360.6|1362|1360.8|1361.8|1360.6|1
1629250650000|2021-08-18 01:37:30|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|0
1629250660000|2021-08-18 01:37:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1629250670000|2021-08-18 01:37:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1629250680000|2021-08-18 01:38:00|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|3
1629250690000|2021-08-18 01:38:10|1361.3|1360.1|1361.6|1360.4|1361.8|1360.6|1361.3|1360.1|3
1629250710000|2021-08-18 01:38:30|1361.5|1360.3|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|0
1629250720000|2021-08-18 01:38:40|1361.1|1359.9|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|0
1629250730000|2021-08-18 01:38:50|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1361.3|1360.1|4
1629250740000|2021-08-18 01:39:00|1361.5|1360.3|1361.6|1360.4|1361.6|1360.4|1361.3|1360.1|2
1629250760000|2021-08-18 01:39:20|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|3
1629250770000|2021-08-18 01:39:30|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|0
1629250820000|2021-08-18 01:40:20|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|0
1629250830000|2021-08-18 01:40:30|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|0
1629250840000|2021-08-18 01:40:40|1361.4|1360.2|1361.1|1359.9|1361.5|1360.3|1361.1|1359.9|4
1629250850000|2021-08-18 01:40:50|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|1
1629250880000|2021-08-18 01:41:20|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|1
1629250900000|2021-08-18 01:41:40|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|667
1629250910000|2021-08-18 01:41:50|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|2
1629250920000|2021-08-18 01:42:00|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|2
1629250940000|2021-08-18 01:42:20|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|4
1629250950000|2021-08-18 01:42:30|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|0
1629250980000|2021-08-18 01:43:00|1361.7|1360.5|1361.8|1360.6|1361.9|1360.7|1361.5|1360.3|18
1629250990000|2021-08-18 01:43:10|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|4
1629251000000|2021-08-18 01:43:20|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|0
1629251010000|2021-08-18 01:43:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|3
1629251030000|2021-08-18 01:43:50|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|0
1629251050000|2021-08-18 01:44:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|4
1629251070000|2021-08-18 01:44:30|1361|1359.8|1361.5|1360.3|1361.5|1360.3|1361|1359.8|7
1629251110000|2021-08-18 01:45:10|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.6|1360.4|1
1629251130000|2021-08-18 01:45:30|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|0
1629251150000|2021-08-18 01:45:50|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|0
1629251160000|2021-08-18 01:46:00|1362|1360.8|1362|1360.8|1362|1360.8|1361.8|1360.6|9
1629251170000|2021-08-18 01:46:10|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|12
1629251190000|2021-08-18 01:46:30|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.9|1360.7|1
1629251210000|2021-08-18 01:46:50|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|0
1629251230000|2021-08-18 01:47:10|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.9|1360.7|1
1629251240000|2021-08-18 01:47:20|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|1
1629251250000|2021-08-18 01:47:30|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.9|1360.7|1
1629251260000|2021-08-18 01:47:40|||||||||3
1629251280000|2021-08-18 01:48:00|||||||||12
1629251290000|2021-08-18 01:48:10|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|5
1629251310000|2021-08-18 01:48:30|1362.2|1361|1362|1360.8|1362.2|1361|1362|1360.8|0
1629251320000|2021-08-18 01:48:40|1362.1|1360.9|1361.9|1360.7|1362.1|1360.9|1361.9|1360.7|3
1629251330000|2021-08-18 01:48:50|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|1
1629251340000|2021-08-18 01:49:00|1362|1360.8|1362|1360.8|1362|1360.8|1361.9|1360.7|0
1629251360000|2021-08-18 01:49:20|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|0
1629251390000|2021-08-18 01:49:50|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.9|1360.7|0
1629251400000|2021-08-18 01:50:00|1360.3|1359.1|1360|1358.8|1360.3|1359.1|1360|1358.8|49
1629251410000|2021-08-18 01:50:10|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|4
1629251430000|2021-08-18 01:50:30|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|1
1629251440000|2021-08-18 01:50:40|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|1
1629251450000|2021-08-18 01:50:50|1360|1358.8|1360|1358.8|1360.2|1359|1360|1358.8|1
1629251460000|2021-08-18 01:51:00|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|8
1629251470000|2021-08-18 01:51:10|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|0
1629251480000|2021-08-18 01:51:20|1360|1358.8|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|5
1629251510000|2021-08-18 01:51:50|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|7
1629251520000|2021-08-18 01:52:00|1359.7|1358.5|1360.1|1358.9|1360.2|1359|1359.7|1358.5|7
1629251530000|2021-08-18 01:52:10|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|2
1629251560000|2021-08-18 01:52:40|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|4
1629251570000|2021-08-18 01:52:50|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|0
1629251580000|2021-08-18 01:53:00|1359.9|1358.7|1359.8|1358.6|1360|1358.8|1359.8|1358.6|2
1629251630000|2021-08-18 01:53:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|0
1629251640000|2021-08-18 01:54:00|1359.8|1358.6|1359.7|1358.5|1359.8|1358.6|1359.5|1358.3|1
1629251650000|2021-08-18 01:54:10|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|0
1629251660000|2021-08-18 01:54:20|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|6
1629251670000|2021-08-18 01:54:30|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|0
1629251680000|2021-08-18 01:54:40|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|0
1629251690000|2021-08-18 01:54:50|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|0
1629251700000|2021-08-18 01:55:00|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1629251710000|2021-08-18 01:55:10|1359.6|1358.4|1359.5|1358.3|1359.8|1358.6|1359.5|1358.3|4
1629251750000|2021-08-18 01:55:50|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|5
1629251760000|2021-08-18 01:56:00|1359.4|1358.2|1358.5|1357.3|1359.4|1358.2|1358.5|1357.3|38
1629251770000|2021-08-18 01:56:10|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|0
1629251810000|2021-08-18 01:56:50|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.5|1357.3|15
1629251820000|2021-08-18 01:57:00|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|1
1629251840000|2021-08-18 01:57:20|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|7
1629251850000|2021-08-18 01:57:30|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|1
1629251860000|2021-08-18 01:57:40|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1629251870000|2021-08-18 01:57:50|1358.6|1357.4|1358.7|1357.5|1358.8|1357.6|1358.6|1357.4|2
1629251890000|2021-08-18 01:58:10|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|2
1629251900000|2021-08-18 01:58:20|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|1
1629251910000|2021-08-18 01:58:30|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|5
1629251950000|2021-08-18 01:59:10|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|1
1629251960000|2021-08-18 01:59:20|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|2
1629251970000|2021-08-18 01:59:30|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|2
1629251990000|2021-08-18 01:59:50|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|11
1629252000000|2021-08-18 02:00:00|1358.2|1357|1358.2|1357|1358.2|1357|1358|1356.8|14
1629252010000|2021-08-18 02:00:10|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629252020000|2021-08-18 02:00:20|1358.5|1357.3|1358.5|1357.3|1358.7|1357.5|1358.3|1357.1|10
1629252030000|2021-08-18 02:00:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|5
1629252040000|2021-08-18 02:00:40|1358.6|1357.4|1358.7|1357.5|1358.8|1357.6|1358.5|1357.3|2
1629252060000|2021-08-18 02:01:00|1358.6|1357.4|1358.4|1357.2|1358.7|1357.5|1358.4|1357.2|2
1629252070000|2021-08-18 02:01:10|1358.5|1357.3|1358.6|1357.4|1358.7|1357.5|1358.5|1357.3|2
1629252090000|2021-08-18 02:01:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629252100000|2021-08-18 02:01:40|1358.8|1357.6|1358.4|1357.2|1358.8|1357.6|1358.4|1357.2|0
1629252120000|2021-08-18 02:02:00|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629252150000|2021-08-18 02:02:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629252170000|2021-08-18 02:02:50|||||||||1
1629252180000|2021-08-18 02:03:00|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|10
1629252200000|2021-08-18 02:03:20|1358.3|1357.1|1358.2|1357|1358.4|1357.2|1358.2|1357|1
1629252210000|2021-08-18 02:03:30|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|11
1629252220000|2021-08-18 02:03:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629252230000|2021-08-18 02:03:50|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|1
1629252240000|2021-08-18 02:04:00|1358.3|1357.1|1358.4|1357.2|1358.5|1357.3|1358.3|1357.1|4
1629252260000|2021-08-18 02:04:20|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|0
1629252270000|2021-08-18 02:04:30|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|1
1629252290000|2021-08-18 02:04:50|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|0
1629252300000|2021-08-18 02:05:00|1358.3|1357.1|1358.5|1357.3|1358.5|1357.3|1358.3|1357.1|1
1629252320000|2021-08-18 02:05:20|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|2
1629252330000|2021-08-18 02:05:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1629252340000|2021-08-18 02:05:40|1358.6|1357.4|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|5
1629252350000|2021-08-18 02:05:50|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|0
1629252360000|2021-08-18 02:06:00|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|9
1629252370000|2021-08-18 02:06:10|1358.7|1357.5|1358.5|1357.3|1358.8|1357.6|1358.5|1357.3|8
1629252420000|2021-08-18 02:07:00|||||||||5
1629252440000|2021-08-18 02:07:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|3
1629252450000|2021-08-18 02:07:30|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|0
1629252460000|2021-08-18 02:07:40|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|1
1629252480000|2021-08-18 02:08:00|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629252500000|2021-08-18 02:08:20|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|0
1629252510000|2021-08-18 02:08:30|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|4
1629252520000|2021-08-18 02:08:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629252530000|2021-08-18 02:08:50|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629252540000|2021-08-18 02:09:00|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.8|1357.6|26
1629252550000|2021-08-18 02:09:10|1358.8|1357.6|1359|1357.8|1359.1|1357.9|1358.8|1357.6|4
1629252560000|2021-08-18 02:09:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1629252570000|2021-08-18 02:09:30|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1629252580000|2021-08-18 02:09:40|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1629252590000|2021-08-18 02:09:50|1359.2|1358|1359.4|1358.2|1359.4|1358.2|1359.2|1358|4
1629252600000|2021-08-18 02:10:00|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|0
1629252610000|2021-08-18 02:10:10|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|0
1629252620000|2021-08-18 02:10:20|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|2
1629252630000|2021-08-18 02:10:30|1358.8|1357.6|1358.5|1357.3|1358.8|1357.6|1358.5|1357.3|8
1629252640000|2021-08-18 02:10:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629252650000|2021-08-18 02:10:50|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|6
1629252660000|2021-08-18 02:11:00|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|2
1629252670000|2021-08-18 02:11:10|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1629252680000|2021-08-18 02:11:20|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|0
1629252690000|2021-08-18 02:11:30|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|1
1629252700000|2021-08-18 02:11:40|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|0
1629252710000|2021-08-18 02:11:50|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|0
1629252720000|2021-08-18 02:12:00|1359.1|1357.9|1359.3|1358.1|1359.3|1358.1|1358.9|1357.7|10
1629252730000|2021-08-18 02:12:10|1358.7|1357.5|1358.2|1357|1358.7|1357.5|1358.2|1357|16
1629252740000|2021-08-18 02:12:20|1358.3|1357.1|1358.5|1357.3|1358.5|1357.3|1358.3|1357.1|10
1629252750000|2021-08-18 02:12:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|14
1629252760000|2021-08-18 02:12:40|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|27
1629252770000|2021-08-18 02:12:50|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|2
1629252790000|2021-08-18 02:13:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1
1629252800000|2021-08-18 02:13:20|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1
1629252810000|2021-08-18 02:13:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|3
1629252820000|2021-08-18 02:13:40|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|3
1629252830000|2021-08-18 02:13:50|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.5|1357.3|1
1629252840000|2021-08-18 02:14:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|6
1629252850000|2021-08-18 02:14:10|||||||||7
1629252860000|2021-08-18 02:14:20|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|2
1629252890000|2021-08-18 02:14:50|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|20
1629252900000|2021-08-18 02:15:00|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|17
1629252940000|2021-08-18 02:15:40|||||||||3
1629252980000|2021-08-18 02:16:20|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|10
1629252990000|2021-08-18 02:16:30|1358.7|1357.5|1359.4|1358.2|1359.5|1358.3|1358.5|1357.3|9
1629253010000|2021-08-18 02:16:50|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|5
1629253020000|2021-08-18 02:17:00|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1629253030000|2021-08-18 02:17:10|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|10
1629253060000|2021-08-18 02:17:40|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|4
1629253090000|2021-08-18 02:18:10|||||||||1
1629253120000|2021-08-18 02:18:40|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|2
1629253130000|2021-08-18 02:18:50|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|1
1629253140000|2021-08-18 02:19:00|1359.1|1357.9|1359|1357.8|1359.2|1358|1359|1357.8|1
1629253150000|2021-08-18 02:19:10|||||||||3
1629253160000|2021-08-18 02:19:20|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|2
1629253190000|2021-08-18 02:19:50|||||||||1
1629253200000|2021-08-18 02:20:00|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|1
1629253210000|2021-08-18 02:20:10|||||||||1
1629253220000|2021-08-18 02:20:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1629253230000|2021-08-18 02:20:30|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629253240000|2021-08-18 02:20:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629253260000|2021-08-18 02:21:00|1358.8|1357.6|1358.8|1357.6|1359|1357.8|1358.8|1357.6|9
1629253270000|2021-08-18 02:21:10|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|2
1629253280000|2021-08-18 02:21:20|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|6
1629253290000|2021-08-18 02:21:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|4
1629253330000|2021-08-18 02:22:10|||||||||1
1629253340000|2021-08-18 02:22:20|||||||||2
1629253380000|2021-08-18 02:23:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629253390000|2021-08-18 02:23:10|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|10
1629253430000|2021-08-18 02:23:50|||||||||1
1629253440000|2021-08-18 02:24:00|1358.5|1357.3|1358.7|1357.5|1358.8|1357.6|1358.5|1357.3|131
1629253450000|2021-08-18 02:24:10|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|6
1629253490000|2021-08-18 02:24:50|||||||||1
1629253500000|2021-08-18 02:25:00|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|2
1629253530000|2021-08-18 02:25:30|||||||||2
1629253540000|2021-08-18 02:25:40|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|13
1629253560000|2021-08-18 02:26:00|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1
1629253570000|2021-08-18 02:26:10|||||||||4
1629253580000|2021-08-18 02:26:20|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|0
1629253620000|2021-08-18 02:27:00|1358.9|1357.7|1358.9|1357.7|1359|1357.8|1358.9|1357.7|8
1629253630000|2021-08-18 02:27:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629253640000|2021-08-18 02:27:20|1358.9|1357.7|1358.9|1357.7|1359|1357.8|1358.9|1357.7|1
1629253650000|2021-08-18 02:27:30|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|15
1629253680000|2021-08-18 02:28:00|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|0
1629253690000|2021-08-18 02:28:10|||||||||9
1629253700000|2021-08-18 02:28:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|1
1629253710000|2021-08-18 02:28:30|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|1
1629253800000|2021-08-18 02:30:00|1359.1|1357.9|1358.9|1357.7|1359.2|1358|1358.9|1357.7|5
1629253810000|2021-08-18 02:30:10|1359|1357.8|1359.2|1358|1359.3|1358.1|1359|1357.8|5
1629253820000|2021-08-18 02:30:20|1359.3|1358.1|1358.7|1357.5|1359.3|1358.1|1358.6|1357.4|5
1629253830000|2021-08-18 02:30:30|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|0
1629253840000|2021-08-18 02:30:40|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|9
1629253850000|2021-08-18 02:30:50|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|1
1629253860000|2021-08-18 02:31:00|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|2
1629253870000|2021-08-18 02:31:10|1358|1356.8|1358.5|1357.3|1358.5|1357.3|1357.8|1356.6|20
1629253880000|2021-08-18 02:31:20|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|5
1629253910000|2021-08-18 02:31:50|||||||||2
1629253930000|2021-08-18 02:32:10|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|1
1629253980000|2021-08-18 02:33:00|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629254020000|2021-08-18 02:33:40|1357.8|1356.6|1357.3|1356.1|1357.8|1356.6|1357.3|1356.1|80
1629254030000|2021-08-18 02:33:50|1357.5|1356.3|1357.3|1356.1|1357.5|1356.3|1357.3|1356.1|3
1629254040000|2021-08-18 02:34:00|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|3
1629254050000|2021-08-18 02:34:10|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|2
1629254060000|2021-08-18 02:34:20|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|2
1629254070000|2021-08-18 02:34:30|1357.5|1356.3|1357.3|1356.1|1357.5|1356.3|1357.3|1356.1|1
1629254090000|2021-08-18 02:34:50|||||||||2
1629254100000|2021-08-18 02:35:00|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|6
1629254110000|2021-08-18 02:35:10|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|5
1629254120000|2021-08-18 02:35:20|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629254130000|2021-08-18 02:35:30|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|1
1629254140000|2021-08-18 02:35:40|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|0
1629254150000|2021-08-18 02:35:50|1357.6|1356.4|1358|1356.8|1358|1356.8|1357.5|1356.3|112
1629254170000|2021-08-18 02:36:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|5
1629254180000|2021-08-18 02:36:20|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1629254190000|2021-08-18 02:36:30|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|0
1629254200000|2021-08-18 02:36:40|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|6
1629254220000|2021-08-18 02:37:00|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|2
1629254230000|2021-08-18 02:37:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|16
1629254240000|2021-08-18 02:37:20|1357.3|1356.1|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|23
1629254250000|2021-08-18 02:37:30|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|0
1629254260000|2021-08-18 02:37:40|1357.4|1356.2|1357|1355.8|1357.4|1356.2|1357|1355.8|28
1629254270000|2021-08-18 02:37:50|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|3
1629254280000|2021-08-18 02:38:00|1357.2|1356|1357.2|1356|1357.3|1356.1|1357.2|1356|6
1629254290000|2021-08-18 02:38:10|1357|1355.8|1357|1355.8|1357.1|1355.9|1356.9|1355.7|9
1629254300000|2021-08-18 02:38:20|||||||||3
1629254310000|2021-08-18 02:38:30|||||||||2
1629254320000|2021-08-18 02:38:40|1356.6|1355.4|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|19
1629254330000|2021-08-18 02:38:50|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|33
1629254340000|2021-08-18 02:39:00|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1
1629254350000|2021-08-18 02:39:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|2
1629254360000|2021-08-18 02:39:20|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|41
1629254380000|2021-08-18 02:39:40|1356.7|1355.5|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|16
1629254390000|2021-08-18 02:39:50|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1
1629254400000|2021-08-18 02:40:00|1356.7|1355.5|1356.4|1355.2|1356.8|1355.6|1356.3|1355.1|9
1629254410000|2021-08-18 02:40:10|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|0
1629254430000|2021-08-18 02:40:30|1356.4|1355.2|1356.5|1355.3|1356.7|1355.5|1356.4|1355.2|7
1629254440000|2021-08-18 02:40:40|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|3
1629254450000|2021-08-18 02:40:50|1356.8|1355.6|1356.6|1355.4|1356.8|1355.6|1356.6|1355.4|1
1629254460000|2021-08-18 02:41:00|1356.5|1355.3|1355.7|1354.5|1356.5|1355.3|1355.5|1354.3|26
1629254480000|2021-08-18 02:41:20|1355.6|1354.4|1355.5|1354.3|1355.7|1354.5|1355.5|1354.3|40
1629254490000|2021-08-18 02:41:30|1355.4|1354.2|1355.3|1354.1|1355.5|1354.3|1355.3|1354.1|34
1629254500000|2021-08-18 02:41:40|||||||||8
1629254510000|2021-08-18 02:41:50|||||||||13
1629254520000|2021-08-18 02:42:00|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|7
1629254530000|2021-08-18 02:42:10|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1629254540000|2021-08-18 02:42:20|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|4
1629254550000|2021-08-18 02:42:30|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|1
1629254560000|2021-08-18 02:42:40|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|3
1629254570000|2021-08-18 02:42:50|||||||||1
1629254580000|2021-08-18 02:43:00|1356|1354.8|1355.9|1354.7|1356.2|1355|1355.9|1354.7|9
1629254590000|2021-08-18 02:43:10|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|0
1629254600000|2021-08-18 02:43:20|1355.9|1354.7|1355.7|1354.5|1356|1354.8|1355.7|1354.5|9
1629254610000|2021-08-18 02:43:30|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|4
1629254620000|2021-08-18 02:43:40|||||||||1
1629254630000|2021-08-18 02:43:50|1355.8|1354.6|1355.7|1354.5|1356|1354.8|1355.7|1354.5|2
1629254640000|2021-08-18 02:44:00|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|1
1629254650000|2021-08-18 02:44:10|||||||||1
1629254660000|2021-08-18 02:44:20|1355.8|1354.6|1356|1354.8|1356|1354.8|1355.8|1354.6|3
1629254670000|2021-08-18 02:44:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1629254680000|2021-08-18 02:44:40|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|1
1629254690000|2021-08-18 02:44:50|1356.2|1355|1356.2|1355|1356.2|1355|1356.1|1354.9|3
1629254700000|2021-08-18 02:45:00|1356.1|1354.9|1356.2|1355|1356.2|1355|1356|1354.8|1
1629254710000|2021-08-18 02:45:10|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|1
1629254730000|2021-08-18 02:45:30|1356.1|1354.9|1355.8|1354.6|1356.1|1354.9|1355.8|1354.6|5
1629254740000|2021-08-18 02:45:40|1355.9|1354.7|1355.8|1354.6|1356|1354.8|1355.8|1354.6|1
1629254750000|2021-08-18 02:45:50|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|0
1629254770000|2021-08-18 02:46:10|||||||||1
1629254800000|2021-08-18 02:46:40|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|1
1629254810000|2021-08-18 02:46:50|||||||||1
1629254820000|2021-08-18 02:47:00|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|1
1629254850000|2021-08-18 02:47:30|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|5
1629254860000|2021-08-18 02:47:40|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|1
1629254900000|2021-08-18 02:48:20|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|8
1629254910000|2021-08-18 02:48:30|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|7
1629254930000|2021-08-18 02:48:50|1356.5|1355.3|1356.3|1355.1|1356.5|1355.3|1356.3|1355.1|1
1629254940000|2021-08-18 02:49:00|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1
1629254960000|2021-08-18 02:49:20|1356.3|1355.1|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|1
1629254970000|2021-08-18 02:49:30|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|4
1629254990000|2021-08-18 02:49:50|1356.6|1355.4|1356.4|1355.2|1356.6|1355.4|1356.4|1355.2|1
1629255000000|2021-08-18 02:50:00|1356.2|1355|1356|1354.8|1356.2|1355|1356|1354.8|7
1629255010000|2021-08-18 02:50:10|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|1
1629255050000|2021-08-18 02:50:50|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|0
1629255060000|2021-08-18 02:51:00|1355.9|1354.7|1356.4|1355.2|1356.4|1355.2|1355.8|1354.6|30
1629255140000|2021-08-18 02:52:20|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1
1629255150000|2021-08-18 02:52:30|1356.6|1355.4|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|0
1629255160000|2021-08-18 02:52:40|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1
1629255170000|2021-08-18 02:52:50|1356.7|1355.5|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|2
1629255180000|2021-08-18 02:53:00|1356.5|1355.3|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|28
1629255190000|2021-08-18 02:53:10|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1
1629255210000|2021-08-18 02:53:30|||||||||2
1629255220000|2021-08-18 02:53:40|1356.9|1355.7|1357.5|1356.3|1357.5|1356.3|1356.9|1355.7|26
1629255230000|2021-08-18 02:53:50|1357.4|1356.2|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|0
1629255240000|2021-08-18 02:54:00|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629255260000|2021-08-18 02:54:20|||||||||2
1629255280000|2021-08-18 02:54:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1629255290000|2021-08-18 02:54:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|16
1629255300000|2021-08-18 02:55:00|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|0
1629255310000|2021-08-18 02:55:10|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|3
1629255320000|2021-08-18 02:55:20|1357.8|1356.6|1358.3|1357.1|1358.3|1357.1|1357.7|1356.5|5
1629255330000|2021-08-18 02:55:30|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|0
1629255360000|2021-08-18 02:56:00|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|1
1629255380000|2021-08-18 02:56:20|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|0
1629255390000|2021-08-18 02:56:30|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|0
1629255420000|2021-08-18 02:57:00|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629255440000|2021-08-18 02:57:20|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|3
1629255450000|2021-08-18 02:57:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629255460000|2021-08-18 02:57:40|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|2
1629255470000|2021-08-18 02:57:50|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|0
1629255500000|2021-08-18 02:58:20|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|2
1629255510000|2021-08-18 02:58:30|||||||||1
1629255520000|2021-08-18 02:58:40|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|1
1629255530000|2021-08-18 02:58:50|||||||||2
1629255550000|2021-08-18 02:59:10|1358.4|1357.2|1358.3|1357.1|1358.5|1357.3|1358.3|1357.1|0
1629255560000|2021-08-18 02:59:20|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|1
1629255570000|2021-08-18 02:59:30|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|0
1629255580000|2021-08-18 02:59:40|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629255590000|2021-08-18 02:59:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|3
1629255600000|2021-08-18 03:00:00|||||||||2
1629255610000|2021-08-18 03:00:10|1358.1|1356.9|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|3
1629255620000|2021-08-18 03:00:20|1357.8|1356.6|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|1
1629255660000|2021-08-18 03:01:00|1357.6|1356.4|1357.8|1356.6|1357.8|1356.6|1357.6|1356.4|1
1629255670000|2021-08-18 03:01:10|1358|1356.8|1358|1356.8|1358|1356.8|1357.9|1356.7|2
1629255680000|2021-08-18 03:01:20|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|1
1629255690000|2021-08-18 03:01:30|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629255700000|2021-08-18 03:01:40|1358.5|1357.3|1358.3|1357.1|1358.5|1357.3|1358.2|1357|3
1629255710000|2021-08-18 03:01:50|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|0
1629255730000|2021-08-18 03:02:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629255740000|2021-08-18 03:02:20|1358.8|1357.6|1358.9|1357.7|1359|1357.8|1358.8|1357.6|1
1629255750000|2021-08-18 03:02:30|1359|1357.8|1359|1357.8|1359|1357.8|1358.8|1357.6|4
1629255760000|2021-08-18 03:02:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1629255770000|2021-08-18 03:02:50|||||||||2
1629255790000|2021-08-18 03:03:10|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1629255800000|2021-08-18 03:03:20|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|4
1629255820000|2021-08-18 03:03:40|||||||||5
1629255840000|2021-08-18 03:04:00|||||||||1
1629255850000|2021-08-18 03:04:10|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|7
1629255890000|2021-08-18 03:04:50|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1
1629255900000|2021-08-18 03:05:00|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|7
1629255910000|2021-08-18 03:05:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629255930000|2021-08-18 03:05:30|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1629255940000|2021-08-18 03:05:40|||||||||3
1629255960000|2021-08-18 03:06:00|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|1
1629255970000|2021-08-18 03:06:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629255980000|2021-08-18 03:06:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629256000000|2021-08-18 03:06:40|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1629256060000|2021-08-18 03:07:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|2
1629256080000|2021-08-18 03:08:00|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|0
1629256090000|2021-08-18 03:08:10|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1629256120000|2021-08-18 03:08:40|||||||||1
1629256180000|2021-08-18 03:09:40|||||||||1
1629256200000|2021-08-18 03:10:00|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1629256210000|2021-08-18 03:10:10|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1629256230000|2021-08-18 03:10:30|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|1
1629256240000|2021-08-18 03:10:40|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1
1629256250000|2021-08-18 03:10:50|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|0
1629256260000|2021-08-18 03:11:00|||||||||2
1629256310000|2021-08-18 03:11:50|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|7
1629256320000|2021-08-18 03:12:00|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|0
1629256340000|2021-08-18 03:12:20|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1
1629256350000|2021-08-18 03:12:30|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629256370000|2021-08-18 03:12:50|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|2
1629256410000|2021-08-18 03:13:30|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629256420000|2021-08-18 03:13:40|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|2
1629256430000|2021-08-18 03:13:50|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629256440000|2021-08-18 03:14:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1629256450000|2021-08-18 03:14:10|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629256490000|2021-08-18 03:14:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|1
1629256500000|2021-08-18 03:15:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|13
1629256510000|2021-08-18 03:15:10|1358.8|1357.6|1358.5|1357.3|1358.8|1357.6|1358.5|1357.3|35
1629256520000|2021-08-18 03:15:20|1358.3|1357.1|1358.4|1357.2|1358.5|1357.3|1358.3|1357.1|6
1629256530000|2021-08-18 03:15:30|1358.5|1357.3|1358|1356.8|1358.5|1357.3|1358|1356.8|7
1629256540000|2021-08-18 03:15:40|1358.1|1356.9|1358.2|1357|1358.3|1357.1|1358.1|1356.9|7
1629256550000|2021-08-18 03:15:50|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|9
1629256560000|2021-08-18 03:16:00|1358.2|1357|1358|1356.8|1358.2|1357|1357.9|1356.7|12
1629256570000|2021-08-18 03:16:10|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|2
1629256590000|2021-08-18 03:16:30|||||||||1
1629256600000|2021-08-18 03:16:40|||||||||26
1629256610000|2021-08-18 03:16:50|||||||||25
1629256620000|2021-08-18 03:17:00|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1629256630000|2021-08-18 03:17:10|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1
1629256640000|2021-08-18 03:17:20|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|1
1629256650000|2021-08-18 03:17:30|1358.1|1356.9|1358.2|1357|1358.2|1357|1358|1356.8|1
1629256660000|2021-08-18 03:17:40|1358|1356.8|1357.7|1356.5|1358|1356.8|1357.7|1356.5|14
1629256720000|2021-08-18 03:18:40|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1629256730000|2021-08-18 03:18:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|2
1629256740000|2021-08-18 03:19:00|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|0
1629256760000|2021-08-18 03:19:20|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1629256780000|2021-08-18 03:19:40|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1
1629256790000|2021-08-18 03:19:50|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.3|1356.1|18
1629256800000|2021-08-18 03:20:00|1357.4|1356.2|1357|1355.8|1357.5|1356.3|1357|1355.8|15
1629256810000|2021-08-18 03:20:10|1357.2|1356|1357|1355.8|1357.2|1356|1357|1355.8|0
1629256830000|2021-08-18 03:20:30|1356.8|1355.6|1357|1355.8|1357|1355.8|1356.8|1355.6|1
1629256840000|2021-08-18 03:20:40|||||||||2
1629256880000|2021-08-18 03:21:20|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|0
1629256890000|2021-08-18 03:21:30|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|4
1629256900000|2021-08-18 03:21:40|1356.8|1355.6|1357.1|1355.9|1357.1|1355.9|1356.8|1355.6|2
1629256910000|2021-08-18 03:21:50|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|5
1629256920000|2021-08-18 03:22:00|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.8|1355.6|3
1629256930000|2021-08-18 03:22:10|1356.8|1355.6|1357|1355.8|1357|1355.8|1356.8|1355.6|5
1629256950000|2021-08-18 03:22:30|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|2
1629256970000|2021-08-18 03:22:50|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.8|1355.6|1
1629256980000|2021-08-18 03:23:00|1357|1355.8|1357|1355.8|1357|1355.8|1356.8|1355.6|1
1629256990000|2021-08-18 03:23:10|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|5
1629257020000|2021-08-18 03:23:40|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1629257030000|2021-08-18 03:23:50|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|1
1629257040000|2021-08-18 03:24:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1629257060000|2021-08-18 03:24:20|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1629257070000|2021-08-18 03:24:30|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|2
1629257100000|2021-08-18 03:25:00|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|1
1629257130000|2021-08-18 03:25:30|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1629257150000|2021-08-18 03:25:50|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629257190000|2021-08-18 03:26:30|||||||||2
1629257200000|2021-08-18 03:26:40|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|0
1629257210000|2021-08-18 03:26:50|1357.7|1356.5|1357.5|1356.3|1357.7|1356.5|1357.3|1356.1|4
1629257220000|2021-08-18 03:27:00|1357.3|1356.1|1357.5|1356.3|1357.5|1356.3|1357.3|1356.1|0
1629257230000|2021-08-18 03:27:10|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1629257240000|2021-08-18 03:27:20|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1
1629257290000|2021-08-18 03:28:10|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|0
1629257340000|2021-08-18 03:29:00|||||||||1
1629257390000|2021-08-18 03:29:50|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|7
1629257400000|2021-08-18 03:30:00|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1629257460000|2021-08-18 03:31:00|||||||||1
1629257490000|2021-08-18 03:31:30|||||||||1
1629257500000|2021-08-18 03:31:40|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|0
1629257510000|2021-08-18 03:31:50|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|4
1629257520000|2021-08-18 03:32:00|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1
1629257530000|2021-08-18 03:32:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1629257540000|2021-08-18 03:32:20|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629257550000|2021-08-18 03:32:30|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|7
1629257590000|2021-08-18 03:33:10|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|0
1629257650000|2021-08-18 03:34:10|1358|1356.8|1358.5|1357.3|1358.5|1357.3|1358|1356.8|16
1629257700000|2021-08-18 03:35:00|||||||||1
1629257710000|2021-08-18 03:35:10|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629257810000|2021-08-18 03:36:50|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|40
1629257840000|2021-08-18 03:37:20|||||||||1
1629257880000|2021-08-18 03:38:00|||||||||2
1629257920000|2021-08-18 03:38:40|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|2
1629257950000|2021-08-18 03:39:10|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|1
1629258010000|2021-08-18 03:40:10|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1629258030000|2021-08-18 03:40:30|||||||||8
1629258060000|2021-08-18 03:41:00|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|5
1629258110000|2021-08-18 03:41:50|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|2
1629258120000|2021-08-18 03:42:00|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|2
1629258180000|2021-08-18 03:43:00|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|0
1629258240000|2021-08-18 03:44:00|||||||||1
1629258270000|2021-08-18 03:44:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|1
1629258340000|2021-08-18 03:45:40|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.5|1356.3|4
1629258380000|2021-08-18 03:46:20|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1629258400000|2021-08-18 03:46:40|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|0
1629258440000|2021-08-18 03:47:20|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1629258540000|2021-08-18 03:49:00|||||||||1
1629258600000|2021-08-18 03:50:00|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|7
1629258680000|2021-08-18 03:51:20|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|3
1629258750000|2021-08-18 03:52:30|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|0
1629258820000|2021-08-18 03:53:40|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629258840000|2021-08-18 03:54:00|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.2|1357|4
1629258880000|2021-08-18 03:54:40|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|1
1629258980000|2021-08-18 03:56:20|||||||||1
1629259070000|2021-08-18 03:57:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|1
1629259090000|2021-08-18 03:58:10|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629259160000|2021-08-18 03:59:20|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|2
1629259180000|2021-08-18 03:59:40|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|2
1629259230000|2021-08-18 04:00:30|||||||||1
1629259240000|2021-08-18 04:00:40|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|0
1629259280000|2021-08-18 04:01:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|2
1629259310000|2021-08-18 04:01:50|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|1
1629259320000|2021-08-18 04:02:00|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|1
1629259340000|2021-08-18 04:02:20|||||||||1
1629259350000|2021-08-18 04:02:30|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1629259360000|2021-08-18 04:02:40|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1629259490000|2021-08-18 04:04:50|1357.7|1356.5|1357.5|1356.3|1357.7|1356.5|1357.5|1356.3|2
1629259510000|2021-08-18 04:05:10|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|2
1629259550000|2021-08-18 04:05:50|1358|1356.8|1357.8|1356.6|1358|1356.8|1357.8|1356.6|1
1629259610000|2021-08-18 04:06:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|2
1629259640000|2021-08-18 04:07:20|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|1
1629259750000|2021-08-18 04:09:10|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|1
1629259810000|2021-08-18 04:10:10|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|0
1629259820000|2021-08-18 04:10:20|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|0
1629259830000|2021-08-18 04:10:30|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1629259840000|2021-08-18 04:10:40|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|1
1629259890000|2021-08-18 04:11:30|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|1
1629259970000|2021-08-18 04:12:50|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1629260010000|2021-08-18 04:13:30|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1629260040000|2021-08-18 04:14:00|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1629260100000|2021-08-18 04:15:00|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|1
1629260110000|2021-08-18 04:15:10|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|5
1629260120000|2021-08-18 04:15:20|1358.2|1357|1358.5|1357.3|1358.5|1357.3|1358.2|1357|2
1629260320000|2021-08-18 04:18:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629260330000|2021-08-18 04:18:50|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629260370000|2021-08-18 04:19:30|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.2|1357|1
1629260430000|2021-08-18 04:20:30|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|2
1629260490000|2021-08-18 04:21:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629260500000|2021-08-18 04:21:40|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629260630000|2021-08-18 04:23:50|||||||||2
1629260640000|2021-08-18 04:24:00|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.2|1357|2
1629260660000|2021-08-18 04:24:20|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1629260670000|2021-08-18 04:24:30|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|1
1629260680000|2021-08-18 04:24:40|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|1
1629260750000|2021-08-18 04:25:50|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|5
1629260760000|2021-08-18 04:26:00|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.2|1357|0
1629260770000|2021-08-18 04:26:10|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|5
1629260790000|2021-08-18 04:26:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1629260810000|2021-08-18 04:26:50|||||||||1
1629260860000|2021-08-18 04:27:40|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.2|1357|5
1629260940000|2021-08-18 04:29:00|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|2
1629260950000|2021-08-18 04:29:10|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|3
1629260990000|2021-08-18 04:29:50|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|0
1629261260000|2021-08-18 04:34:20|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358|1356.8|0
1629261310000|2021-08-18 04:35:10|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|1
1629261390000|2021-08-18 04:36:30|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|0
1629261400000|2021-08-18 04:36:40|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|0
1629261410000|2021-08-18 04:36:50|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629261420000|2021-08-18 04:37:00|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|0
1629261430000|2021-08-18 04:37:10|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629261450000|2021-08-18 04:37:30|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629261470000|2021-08-18 04:37:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629261480000|2021-08-18 04:38:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629261490000|2021-08-18 04:38:10|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629261510000|2021-08-18 04:38:30|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629261550000|2021-08-18 04:39:10|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629261580000|2021-08-18 04:39:40|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629261660000|2021-08-18 04:41:00|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|4
1629261930000|2021-08-18 04:45:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|3
1629262010000|2021-08-18 04:46:50|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|9
1629262080000|2021-08-18 04:48:00|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|0
1629262440000|2021-08-18 04:54:00|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|0
1629262470000|2021-08-18 04:54:30|1358|1356.8|1357.7|1356.5|1358|1356.8|1357.7|1356.5|1
1629262540000|2021-08-18 04:55:40|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|2
1629262590000|2021-08-18 04:56:30|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629262620000|2021-08-18 04:57:00|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|2
1629262640000|2021-08-18 04:57:20|1358.3|1357.1|1358|1356.8|1358.3|1357.1|1358|1356.8|0
1629262670000|2021-08-18 04:57:50|||||||||1
1629262690000|2021-08-18 04:58:10|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1629262710000|2021-08-18 04:58:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629262890000|2021-08-18 05:01:30|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|0
1629263010000|2021-08-18 05:03:30|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|1
1629263060000|2021-08-18 05:04:20|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1
1629263090000|2021-08-18 05:04:50|||||||||35
1629263100000|2021-08-18 05:05:00|1358.5|1357.3|1358.3|1357.1|1358.5|1357.3|1358.3|1357.1|2
1629263120000|2021-08-18 05:05:20|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1
1629263130000|2021-08-18 05:05:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|5
1629263160000|2021-08-18 05:06:00|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|2
1629263170000|2021-08-18 05:06:10|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1
1629263220000|2021-08-18 05:07:00|||||||||1
1629263240000|2021-08-18 05:07:20|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629263290000|2021-08-18 05:08:10|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|2
1629263310000|2021-08-18 05:08:30|||||||||1
1629263330000|2021-08-18 05:08:50|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|0
1629263390000|2021-08-18 05:09:50|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629263400000|2021-08-18 05:10:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1
1629263410000|2021-08-18 05:10:10|1358.8|1357.6|1358.8|1357.6|1359|1357.8|1358.8|1357.6|7
1629263430000|2021-08-18 05:10:30|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1629263460000|2021-08-18 05:11:00|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629263510000|2021-08-18 05:11:50|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|7
1629263520000|2021-08-18 05:12:00|1358.6|1357.4|1358.8|1357.6|1358.8|1357.6|1358.6|1357.4|4
1629263540000|2021-08-18 05:12:20|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|1
1629263560000|2021-08-18 05:12:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629263610000|2021-08-18 05:13:30|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1629263640000|2021-08-18 05:14:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629263680000|2021-08-18 05:14:40|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1
1629263690000|2021-08-18 05:14:50|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|0
1629263710000|2021-08-18 05:15:10|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1
1629263720000|2021-08-18 05:15:20|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629263760000|2021-08-18 05:16:00|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|0
1629263770000|2021-08-18 05:16:10|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629263820000|2021-08-18 05:17:00|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|1
1629263860000|2021-08-18 05:17:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|3
1629263870000|2021-08-18 05:17:50|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629263940000|2021-08-18 05:19:00|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|1
1629263960000|2021-08-18 05:19:20|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|3
1629264000000|2021-08-18 05:20:00|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|2
1629264010000|2021-08-18 05:20:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|2
1629264020000|2021-08-18 05:20:20|1357.8|1356.6|1358|1356.8|1358|1356.8|1357.8|1356.6|0
1629264080000|2021-08-18 05:21:20|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.7|1356.5|1
1629264180000|2021-08-18 05:23:00|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|1
1629264190000|2021-08-18 05:23:10|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1
1629264240000|2021-08-18 05:24:00|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|2
1629264290000|2021-08-18 05:24:50|||||||||1
1629264300000|2021-08-18 05:25:00|1357.3|1356.1|1357.5|1356.3|1357.5|1356.3|1357.3|1356.1|2
1629264340000|2021-08-18 05:25:40|||||||||1
1629264350000|2021-08-18 05:25:50|1357.4|1356.2|1358.3|1357.1|1358.3|1357.1|1357.4|1356.2|7
1629264360000|2021-08-18 05:26:00|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|1
1629264380000|2021-08-18 05:26:20|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|2
1629264390000|2021-08-18 05:26:30|||||||||1
1629264410000|2021-08-18 05:26:50|1358.3|1357.1|1358.6|1357.4|1358.6|1357.4|1358.3|1357.1|10
1629264420000|2021-08-18 05:27:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|2
1629264440000|2021-08-18 05:27:20|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|1
1629264450000|2021-08-18 05:27:30|1358.2|1357|1358.5|1357.3|1358.5|1357.3|1358.2|1357|3
1629264470000|2021-08-18 05:27:50|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|0
1629264480000|2021-08-18 05:28:00|||||||||2
1629264530000|2021-08-18 05:28:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|1
1629264550000|2021-08-18 05:29:10|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|1
1629264580000|2021-08-18 05:29:40|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629264600000|2021-08-18 05:30:00|1358.2|1357|1358.7|1357.5|1358.7|1357.5|1358.2|1357|11
1629264610000|2021-08-18 05:30:10|1358.5|1357.3|1358.8|1357.6|1358.8|1357.6|1358.4|1357.2|1
1629264620000|2021-08-18 05:30:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|1
1629264630000|2021-08-18 05:30:30|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|0
1629264640000|2021-08-18 05:30:40|1358.9|1357.7|1358.9|1357.7|1359|1357.8|1358.9|1357.7|4
1629264650000|2021-08-18 05:30:50|1358.8|1357.6|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|0
1629264660000|2021-08-18 05:31:00|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1
1629264670000|2021-08-18 05:31:10|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|1
1629264680000|2021-08-18 05:31:20|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|3
1629264690000|2021-08-18 05:31:30|||||||||1
1629264720000|2021-08-18 05:32:00|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|0
1629264740000|2021-08-18 05:32:20|||||||||1
1629264770000|2021-08-18 05:32:50|||||||||2
1629264780000|2021-08-18 05:33:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|2
1629264790000|2021-08-18 05:33:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629264800000|2021-08-18 05:33:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|6
1629264810000|2021-08-18 05:33:30|||||||||2
1629264820000|2021-08-18 05:33:40|||||||||2
1629264830000|2021-08-18 05:33:50|||||||||16
1629264840000|2021-08-18 05:34:00|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|27
1629264850000|2021-08-18 05:34:10|||||||||6
1629264860000|2021-08-18 05:34:20|||||||||6
1629264870000|2021-08-18 05:34:30|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|3
1629264900000|2021-08-18 05:35:00|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|4
1629264910000|2021-08-18 05:35:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629264940000|2021-08-18 05:35:40|||||||||2
1629264950000|2021-08-18 05:35:50|1358.9|1357.7|1358.9|1357.7|1359|1357.8|1358.8|1357.6|2
1629264960000|2021-08-18 05:36:00|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|0
1629264970000|2021-08-18 05:36:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629264980000|2021-08-18 05:36:20|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|3
1629265000000|2021-08-18 05:36:40|1359|1357.8|1359|1357.8|1359|1357.8|1358.9|1357.7|0
1629265010000|2021-08-18 05:36:50|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.9|1357.7|0
1629265030000|2021-08-18 05:37:10|||||||||3
1629265040000|2021-08-18 05:37:20|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|1
1629265050000|2021-08-18 05:37:30|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.8|1357.6|21
1629265060000|2021-08-18 05:37:40|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|0
1629265070000|2021-08-18 05:37:50|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629265080000|2021-08-18 05:38:00|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|2
1629265090000|2021-08-18 05:38:10|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|1
1629265120000|2021-08-18 05:38:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|4
1629265130000|2021-08-18 05:38:50|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629265140000|2021-08-18 05:39:00|||||||||1
1629265150000|2021-08-18 05:39:10|||||||||2
1629265200000|2021-08-18 05:40:00|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|7
1629265220000|2021-08-18 05:40:20|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|18
1629265230000|2021-08-18 05:40:30|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|1
1629265240000|2021-08-18 05:40:40|1358.8|1357.6|1358.9|1357.7|1359|1357.8|1358.8|1357.6|3
1629265250000|2021-08-18 05:40:50|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|1
1629265270000|2021-08-18 05:41:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629265280000|2021-08-18 05:41:20|||||||||1
1629265290000|2021-08-18 05:41:30|||||||||1
1629265310000|2021-08-18 05:41:50|||||||||2
1629265320000|2021-08-18 05:42:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|15
1629265330000|2021-08-18 05:42:10|||||||||1
1629265340000|2021-08-18 05:42:20|||||||||1
1629265350000|2021-08-18 05:42:30|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1629265360000|2021-08-18 05:42:40|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|0
1629265420000|2021-08-18 05:43:40|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|2
1629265430000|2021-08-18 05:43:50|1358.3|1357.1|1358.5|1357.3|1358.5|1357.3|1358.3|1357.1|1
1629265450000|2021-08-18 05:44:10|||||||||1
1629265460000|2021-08-18 05:44:20|1358.3|1357.1|1358.5|1357.3|1358.5|1357.3|1358.3|1357.1|0
1629265470000|2021-08-18 05:44:30|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629265500000|2021-08-18 05:45:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1
1629265510000|2021-08-18 05:45:10|||||||||1
1629265530000|2021-08-18 05:45:30|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|2
1629265540000|2021-08-18 05:45:40|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629265560000|2021-08-18 05:46:00|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|0
1629265580000|2021-08-18 05:46:20|1358|1356.8|1357.7|1356.5|1358|1356.8|1357.6|1356.4|23
1629265620000|2021-08-18 05:47:00|1357.5|1356.3|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|0
1629265630000|2021-08-18 05:47:10|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|2
1629265640000|2021-08-18 05:47:20|1357.9|1356.7|1357.9|1356.7|1358|1356.8|1357.9|1356.7|28
1629265650000|2021-08-18 05:47:30|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|1
1629265670000|2021-08-18 05:47:50|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1629265680000|2021-08-18 05:48:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1629265690000|2021-08-18 05:48:10|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|1
1629265700000|2021-08-18 05:48:20|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|0
1629265720000|2021-08-18 05:48:40|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|2
1629265740000|2021-08-18 05:49:00|1357.2|1356|1357.2|1356|1357.3|1356.1|1357.1|1355.9|9
1629265750000|2021-08-18 05:49:10|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|0
1629265780000|2021-08-18 05:49:40|||||||||2
1629265790000|2021-08-18 05:49:50|||||||||5
1629265800000|2021-08-18 05:50:00|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|5
1629265820000|2021-08-18 05:50:20|||||||||1
1629265840000|2021-08-18 05:50:40|1356.9|1355.7|1356.8|1355.6|1356.9|1355.7|1356.8|1355.6|4
1629265860000|2021-08-18 05:51:00|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|3
1629265880000|2021-08-18 05:51:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|1
1629265890000|2021-08-18 05:51:30|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1356.9|1355.7|0
1629265920000|2021-08-18 05:52:00|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|1
1629265950000|2021-08-18 05:52:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|10
1629265980000|2021-08-18 05:53:00|||||||||1
1629266000000|2021-08-18 05:53:20|||||||||1
1629266010000|2021-08-18 05:53:30|||||||||2
1629266040000|2021-08-18 05:54:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|2
1629266050000|2021-08-18 05:54:10|1357.3|1356.1|1357.7|1356.5|1357.7|1356.5|1357.3|1356.1|18
1629266060000|2021-08-18 05:54:20|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|9
1629266080000|2021-08-18 05:54:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1629266110000|2021-08-18 05:55:10|1357.3|1356.1|1357.5|1356.3|1357.5|1356.3|1357.3|1356.1|2
1629266160000|2021-08-18 05:56:00|1357.7|1356.5|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|2
1629266170000|2021-08-18 05:56:10|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|0
1629266210000|2021-08-18 05:56:50|||||||||1
1629266250000|2021-08-18 05:57:30|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|0
1629266270000|2021-08-18 05:57:50|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|2
1629266310000|2021-08-18 05:58:30|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|4
1629266340000|2021-08-18 05:59:00|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|1
1629266350000|2021-08-18 05:59:10|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|4
1629266370000|2021-08-18 05:59:30|||||||||1
1629266390000|2021-08-18 05:59:50|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|1
1629266400000|2021-08-18 06:00:00|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|3
1629266450000|2021-08-18 06:00:50|||||||||1
1629266470000|2021-08-18 06:01:10|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|6
1629266480000|2021-08-18 06:01:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629266490000|2021-08-18 06:01:30|1358.5|1357.3|1358.7|1357.5|1358.8|1357.6|1358.4|1357.2|2
1629266510000|2021-08-18 06:01:50|1358.5|1357.3|1358.3|1357.1|1358.5|1357.3|1358.3|1357.1|5
1629266520000|2021-08-18 06:02:00|||||||||1
1629266540000|2021-08-18 06:02:20|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1629266560000|2021-08-18 06:02:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629266570000|2021-08-18 06:02:50|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629266580000|2021-08-18 06:03:00|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|2
1629266620000|2021-08-18 06:03:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629266640000|2021-08-18 06:04:00|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|2
1629266660000|2021-08-18 06:04:20|1358.3|1357.1|1358.4|1357.2|1358.5|1357.3|1358.3|1357.1|6
1629266670000|2021-08-18 06:04:30|||||||||3
1629266680000|2021-08-18 06:04:40|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1629266690000|2021-08-18 06:04:50|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|1
1629266700000|2021-08-18 06:05:00|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.3|1357.1|4
1629266710000|2021-08-18 06:05:10|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|0
1629266720000|2021-08-18 06:05:20|1358.3|1357.1|1358.9|1357.7|1358.9|1357.7|1358.3|1357.1|11
1629266730000|2021-08-18 06:05:30|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629266740000|2021-08-18 06:05:40|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1
1629266760000|2021-08-18 06:06:00|1358.7|1357.5|1359|1357.8|1359|1357.8|1358.7|1357.5|8
1629266820000|2021-08-18 06:07:00|||||||||1
1629266830000|2021-08-18 06:07:10|1358.8|1357.6|1358.6|1357.4|1358.8|1357.6|1358.6|1357.4|2
1629266860000|2021-08-18 06:07:40|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|1
1629266870000|2021-08-18 06:07:50|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1
1629266920000|2021-08-18 06:08:40|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|1
1629266930000|2021-08-18 06:08:50|1358.9|1357.7|1358.6|1357.4|1358.9|1357.7|1358.6|1357.4|7
1629266940000|2021-08-18 06:09:00|||||||||1
1629266980000|2021-08-18 06:09:40|||||||||2
1629266990000|2021-08-18 06:09:50|1358.5|1357.3|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|7
1629267000000|2021-08-18 06:10:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|3
1629267020000|2021-08-18 06:10:20|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1
1629267060000|2021-08-18 06:11:00|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629267070000|2021-08-18 06:11:10|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|8
1629267080000|2021-08-18 06:11:20|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629267090000|2021-08-18 06:11:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629267110000|2021-08-18 06:11:50|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|0
1629267120000|2021-08-18 06:12:00|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|2
1629267150000|2021-08-18 06:12:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1
1629267160000|2021-08-18 06:12:40|1358.4|1357.2|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|8
1629267180000|2021-08-18 06:13:00|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|0
1629267190000|2021-08-18 06:13:10|1358.3|1357.1|1358.2|1357|1358.4|1357.2|1358.2|1357|20
1629267200000|2021-08-18 06:13:20|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|8
1629267220000|2021-08-18 06:13:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|2
1629267230000|2021-08-18 06:13:50|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1
1629267240000|2021-08-18 06:14:00|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.2|1357|2
1629267260000|2021-08-18 06:14:20|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|2
1629267280000|2021-08-18 06:14:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|3
1629267290000|2021-08-18 06:14:50|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629267300000|2021-08-18 06:15:00|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|12
1629267320000|2021-08-18 06:15:20|1358.4|1357.2|1358.5|1357.3|1358.7|1357.5|1358.3|1357.1|22
1629267330000|2021-08-18 06:15:30|||||||||1
1629267360000|2021-08-18 06:16:00|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|3
1629267370000|2021-08-18 06:16:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629267380000|2021-08-18 06:16:20|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|0
1629267390000|2021-08-18 06:16:30|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|2
1629267400000|2021-08-18 06:16:40|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|19
1629267410000|2021-08-18 06:16:50|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|10
1629267420000|2021-08-18 06:17:00|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|2
1629267430000|2021-08-18 06:17:10|||||||||2
1629267460000|2021-08-18 06:17:40|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1
1629267470000|2021-08-18 06:17:50|||||||||3
1629267490000|2021-08-18 06:18:10|||||||||1
1629267500000|2021-08-18 06:18:20|1358.9|1357.7|1358.9|1357.7|1359.1|1357.9|1358.7|1357.5|6
1629267510000|2021-08-18 06:18:30|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.8|1357.6|0
1629267540000|2021-08-18 06:19:00|1358.9|1357.7|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|4
1629267560000|2021-08-18 06:19:20|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1629267570000|2021-08-18 06:19:30|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|0
1629267580000|2021-08-18 06:19:40|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.8|1357.6|0
1629267590000|2021-08-18 06:19:50|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1629267600000|2021-08-18 06:20:00|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|201
1629267610000|2021-08-18 06:20:10|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1
1629267630000|2021-08-18 06:20:30|1359.2|1358|1359.2|1358|1359.3|1358.1|1359.2|1358|8
1629267640000|2021-08-18 06:20:40|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.2|1358|1
1629267650000|2021-08-18 06:20:50|1359.2|1358|1359.2|1358|1359.3|1358.1|1359.2|1358|0
1629267690000|2021-08-18 06:21:30|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|2
1629267700000|2021-08-18 06:21:40|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1629267710000|2021-08-18 06:21:50|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1
1629267720000|2021-08-18 06:22:00|1359.4|1358.2|1359|1357.8|1359.4|1358.2|1359|1357.8|17
1629267760000|2021-08-18 06:22:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|0
1629267780000|2021-08-18 06:23:00|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|4
1629267790000|2021-08-18 06:23:10|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1629267800000|2021-08-18 06:23:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1629267820000|2021-08-18 06:23:40|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|0
1629267830000|2021-08-18 06:23:50|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1629267840000|2021-08-18 06:24:00|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|1
1629267900000|2021-08-18 06:25:00|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|2
1629267950000|2021-08-18 06:25:50|||||||||1
1629267960000|2021-08-18 06:26:00|||||||||1
1629267980000|2021-08-18 06:26:20|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|0
1629268010000|2021-08-18 06:26:50|||||||||1
1629268020000|2021-08-18 06:27:00|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|3
1629268030000|2021-08-18 06:27:10|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1629268080000|2021-08-18 06:28:00|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|1
1629268100000|2021-08-18 06:28:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1629268140000|2021-08-18 06:29:00|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1629268200000|2021-08-18 06:30:00|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|4
1629268210000|2021-08-18 06:30:10|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|0
1629268260000|2021-08-18 06:31:00|||||||||1
1629268320000|2021-08-18 06:32:00|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|10
1629268380000|2021-08-18 06:33:00|||||||||1
1629268390000|2021-08-18 06:33:10|||||||||1
1629268410000|2021-08-18 06:33:30|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|3
1629268430000|2021-08-18 06:33:50|||||||||5
1629268440000|2021-08-18 06:34:00|1359.4|1358.2|1359|1357.8|1359.4|1358.2|1359|1357.8|66
1629268450000|2021-08-18 06:34:10|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.8|1357.6|1
1629268460000|2021-08-18 06:34:20|1358.8|1357.6|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|0
1629268470000|2021-08-18 06:34:30|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|0
1629268480000|2021-08-18 06:34:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629268500000|2021-08-18 06:35:00|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|1
1629268510000|2021-08-18 06:35:10|1359.5|1358.3|1359.6|1358.4|1359.6|1358.4|1359.5|1358.3|4
1629268520000|2021-08-18 06:35:20|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1629268530000|2021-08-18 06:35:30|1359.5|1358.3|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|2
1629268550000|2021-08-18 06:35:50|1359.4|1358.2|1359.6|1358.4|1359.7|1358.5|1359.4|1358.2|6
1629268560000|2021-08-18 06:36:00|1359.7|1358.5|1359.3|1358.1|1359.7|1358.5|1359.3|1358.1|2
1629268580000|2021-08-18 06:36:20|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|9
1629268590000|2021-08-18 06:36:30|||||||||1
1629268600000|2021-08-18 06:36:40|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|2
1629268610000|2021-08-18 06:36:50|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|3
1629268660000|2021-08-18 06:37:40|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|2
1629268670000|2021-08-18 06:37:50|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|3
1629268680000|2021-08-18 06:38:00|||||||||1
1629268700000|2021-08-18 06:38:20|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1629268730000|2021-08-18 06:38:50|||||||||1
1629268740000|2021-08-18 06:39:00|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|4
1629268770000|2021-08-18 06:39:30|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|0
1629268790000|2021-08-18 06:39:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1629268800000|2021-08-18 06:40:00|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1
1629268840000|2021-08-18 06:40:40|1359.5|1358.3|1358.9|1357.7|1359.5|1358.3|1358.9|1357.7|4
1629268850000|2021-08-18 06:40:50|1358.8|1357.6|1358.6|1357.4|1358.8|1357.6|1358.5|1357.3|3
1629268860000|2021-08-18 06:41:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629268880000|2021-08-18 06:41:20|1358.8|1357.6|1359.1|1357.9|1359.1|1357.9|1358.8|1357.6|7
1629268890000|2021-08-18 06:41:30|1359|1357.8|1359|1357.8|1359.1|1357.9|1358.9|1357.7|0
1629268900000|2021-08-18 06:41:40|1358.9|1357.7|1358.9|1357.7|1359|1357.8|1358.9|1357.7|0
1629268910000|2021-08-18 06:41:50|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|2
1629268920000|2021-08-18 06:42:00|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|3
1629268950000|2021-08-18 06:42:30|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|0
1629268960000|2021-08-18 06:42:40|1359.2|1358|1359.1|1357.9|1359.2|1358|1359.1|1357.9|9
1629269030000|2021-08-18 06:43:50|1358.8|1357.6|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|4
1629269040000|2021-08-18 06:44:00|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|0
1629269100000|2021-08-18 06:45:00|1359.2|1358|1359.2|1358|1359.4|1358.2|1359.2|1358|10
1629269110000|2021-08-18 06:45:10|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|3
1629269120000|2021-08-18 06:45:20|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|27
1629269150000|2021-08-18 06:45:50|||||||||1
1629269160000|2021-08-18 06:46:00|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|3
1629269180000|2021-08-18 06:46:20|1359.5|1358.3|1359.2|1358|1359.5|1358.3|1359.2|1358|1
1629269220000|2021-08-18 06:47:00|||||||||1
1629269230000|2021-08-18 06:47:10|1359.3|1358.1|1359.6|1358.4|1359.6|1358.4|1359.3|1358.1|4
1629269240000|2021-08-18 06:47:20|1359.5|1358.3|1359.6|1358.4|1359.6|1358.4|1359.5|1358.3|0
1629269250000|2021-08-18 06:47:30|1359.5|1358.3|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|0
1629269280000|2021-08-18 06:48:00|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|1
1629269290000|2021-08-18 06:48:10|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1629269300000|2021-08-18 06:48:20|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|0
1629269320000|2021-08-18 06:48:40|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|2
1629269350000|2021-08-18 06:49:10|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1629269370000|2021-08-18 06:49:30|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|3
1629269390000|2021-08-18 06:49:50|||||||||1
1629269400000|2021-08-18 06:50:00|1359.9|1358.7|1360.1|1358.9|1360.2|1359|1359.9|1358.7|7
1629269410000|2021-08-18 06:50:10|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1629269420000|2021-08-18 06:50:20|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|1
1629269430000|2021-08-18 06:50:30|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360.1|1358.9|0
1629269450000|2021-08-18 06:50:50|1360.2|1359|1360.1|1358.9|1360.2|1359|1360.1|1358.9|0
1629269460000|2021-08-18 06:51:00|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1629269480000|2021-08-18 06:51:20|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|6
1629269490000|2021-08-18 06:51:30|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1629269510000|2021-08-18 06:51:50|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1629269540000|2021-08-18 06:52:20|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1629269560000|2021-08-18 06:52:40|1360.5|1359.3|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|12
1629269570000|2021-08-18 06:52:50|1360.7|1359.5|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|0
1629269580000|2021-08-18 06:53:00|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1
1629269600000|2021-08-18 06:53:20|||||||||8
1629269640000|2021-08-18 06:54:00|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|6
1629269660000|2021-08-18 06:54:20|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|1
1629269680000|2021-08-18 06:54:40|1360.9|1359.7|1360.8|1359.6|1361|1359.8|1360.8|1359.6|4
1629269690000|2021-08-18 06:54:50|1360.9|1359.7|1361.1|1359.9|1361.1|1359.9|1360.9|1359.7|7
1629269700000|2021-08-18 06:55:00|||||||||1
1629269710000|2021-08-18 06:55:10|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|19
1629269720000|2021-08-18 06:55:20|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|3
1629269730000|2021-08-18 06:55:30|1361|1359.8|1361|1359.8|1361|1359.8|1360.9|1359.7|2
1629269740000|2021-08-18 06:55:40|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|0
1629269750000|2021-08-18 06:55:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1629269760000|2021-08-18 06:56:00|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|7
1629269770000|2021-08-18 06:56:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|4
1629269780000|2021-08-18 06:56:20|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.9|1359.7|11
1629269790000|2021-08-18 06:56:30|||||||||3
1629269800000|2021-08-18 06:56:40|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|7
1629269840000|2021-08-18 06:57:20|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.2|1359|2
1629269900000|2021-08-18 06:58:20|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|1
1629269930000|2021-08-18 06:58:50|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|1
1629269950000|2021-08-18 06:59:10|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|10
1629269960000|2021-08-18 06:59:20|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1629269970000|2021-08-18 06:59:30|1360.8|1359.6|1361|1359.8|1361|1359.8|1360.8|1359.6|1
1629269980000|2021-08-18 06:59:40|1361.1|1359.9|1361.2|1360|1361.2|1360|1360.9|1359.7|10
1629269990000|2021-08-18 06:59:50|1361|1359.8|1361.1|1359.9|1361.1|1359.9|1361|1359.8|12
1629270000000|2021-08-18 07:00:00|1361.2|1360|1361.1|1359.9|1361.5|1360.3|1361.1|1359.9|12
1629270010000|2021-08-18 07:00:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|5
1629270020000|2021-08-18 07:00:20|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.2|1360|1
1629270030000|2021-08-18 07:00:30|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1361|1359.8|0
1629270060000|2021-08-18 07:01:00|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|5
1629270080000|2021-08-18 07:01:20|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|3
1629270090000|2021-08-18 07:01:30|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|6
1629270100000|2021-08-18 07:01:40|1361|1359.8|1361|1359.8|1361.1|1359.9|1361|1359.8|1
1629270110000|2021-08-18 07:01:50|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|1
1629270120000|2021-08-18 07:02:00|||||||||1
1629270130000|2021-08-18 07:02:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1629270140000|2021-08-18 07:02:20|1360.8|1359.6|1361|1359.8|1361|1359.8|1360.8|1359.6|3
1629270150000|2021-08-18 07:02:30|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|2
1629270160000|2021-08-18 07:02:40|||||||||3
1629270170000|2021-08-18 07:02:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|17
1629270180000|2021-08-18 07:03:00|1361.2|1360|1361.3|1360.1|1361.4|1360.2|1361.2|1360|13
1629270190000|2021-08-18 07:03:10|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|3
1629270200000|2021-08-18 07:03:20|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|0
1629270210000|2021-08-18 07:03:30|1361.5|1360.3|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|0
1629270220000|2021-08-18 07:03:40|||||||||2
1629270230000|2021-08-18 07:03:50|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|1
1629270240000|2021-08-18 07:04:00|1361.6|1360.4|1361.9|1360.7|1361.9|1360.7|1361.6|1360.4|21
1629270250000|2021-08-18 07:04:10|||||||||6
1629270270000|2021-08-18 07:04:30|||||||||2
1629270280000|2021-08-18 07:04:40|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|2
1629270290000|2021-08-18 07:04:50|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|1
1629270300000|2021-08-18 07:05:00|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|2
1629270320000|2021-08-18 07:05:20|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|1
1629270350000|2021-08-18 07:05:50|||||||||1
1629270360000|2021-08-18 07:06:00|1361|1359.8|1360.5|1359.3|1361.1|1359.9|1360.5|1359.3|4
1629270370000|2021-08-18 07:06:10|1360.4|1359.2|1360.6|1359.4|1360.6|1359.4|1360.4|1359.2|2
1629270380000|2021-08-18 07:06:20|1360.5|1359.3|1360|1358.8|1360.5|1359.3|1360|1358.8|3
1629270390000|2021-08-18 07:06:30|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360|1358.8|0
1629270430000|2021-08-18 07:07:10|1360|1358.8|1359.8|1358.6|1360|1358.8|1359.8|1358.6|5
1629270450000|2021-08-18 07:07:30|||||||||5
1629270460000|2021-08-18 07:07:40|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.5|1358.3|2
1629270470000|2021-08-18 07:07:50|1359.5|1358.3|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|2
1629270510000|2021-08-18 07:08:30|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.5|1358.3|1
1629270520000|2021-08-18 07:08:40|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1629270540000|2021-08-18 07:09:00|1359.6|1358.4|1359.8|1358.6|1359.8|1358.6|1359.6|1358.4|7
1629270560000|2021-08-18 07:09:20|1360|1358.8|1359.8|1358.6|1360|1358.8|1359.8|1358.6|0
1629270570000|2021-08-18 07:09:30|||||||||1
1629270590000|2021-08-18 07:09:50|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|4
1629270600000|2021-08-18 07:10:00|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1629270630000|2021-08-18 07:10:30|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|7
1629270640000|2021-08-18 07:10:40|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|0
1629270650000|2021-08-18 07:10:50|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|0
1629270660000|2021-08-18 07:11:00|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1629270670000|2021-08-18 07:11:10|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|2
1629270690000|2021-08-18 07:11:30|1360|1358.8|1360.3|1359.1|1360.3|1359.1|1360|1358.8|5
1629270720000|2021-08-18 07:12:00|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|2
1629270750000|2021-08-18 07:12:30|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1629270770000|2021-08-18 07:12:50|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360|1358.8|2
1629270780000|2021-08-18 07:13:00|1360|1358.8|1360.2|1359|1360.4|1359.2|1360|1358.8|0
1629270790000|2021-08-18 07:13:10|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|0
1629270810000|2021-08-18 07:13:30|1359.9|1358.7|1359.9|1358.7|1360|1358.8|1359.9|1358.7|17
1629270840000|2021-08-18 07:14:00|||||||||1
1629270850000|2021-08-18 07:14:10|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|3
1629270860000|2021-08-18 07:14:20|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1
1629270870000|2021-08-18 07:14:30|1360.5|1359.3|1360.8|1359.6|1360.9|1359.7|1360.5|1359.3|5
1629270890000|2021-08-18 07:14:50|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1
1629270900000|2021-08-18 07:15:00|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|0
1629270920000|2021-08-18 07:15:20|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|1
1629270950000|2021-08-18 07:15:50|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1629270960000|2021-08-18 07:16:00|1359.9|1358.7|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|2
1629270970000|2021-08-18 07:16:10|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|0
1629270990000|2021-08-18 07:16:30|||||||||2
1629271020000|2021-08-18 07:17:00|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|2
1629271030000|2021-08-18 07:17:10|1359.7|1358.5|1359.6|1358.4|1359.8|1358.6|1359.6|1358.4|0
1629271040000|2021-08-18 07:17:20|1359.7|1358.5|1359.6|1358.4|1359.8|1358.6|1359.6|1358.4|0
1629271050000|2021-08-18 07:17:30|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|0
1629271080000|2021-08-18 07:18:00|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|2
1629271120000|2021-08-18 07:18:40|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|2
1629271130000|2021-08-18 07:18:50|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.2|1358|4
1629271140000|2021-08-18 07:19:00|1359.4|1358.2|1359.5|1358.3|1359.6|1358.4|1359.3|1358.1|2
1629271150000|2021-08-18 07:19:10|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|0
1629271160000|2021-08-18 07:19:20|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|4
1629271170000|2021-08-18 07:19:30|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1629271220000|2021-08-18 07:20:20|1359.7|1358.5|1360.2|1359|1360.2|1359|1359.7|1358.5|3
1629271230000|2021-08-18 07:20:30|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|1
1629271240000|2021-08-18 07:20:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1629271260000|2021-08-18 07:21:00|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1629271280000|2021-08-18 07:21:20|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|1
1629271290000|2021-08-18 07:21:30|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1
1629271300000|2021-08-18 07:21:40|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|1
1629271310000|2021-08-18 07:21:50|1360|1358.8|1360|1358.8|1360.1|1358.9|1360|1358.8|0
1629271320000|2021-08-18 07:22:00|1360.1|1358.9|1360|1358.8|1360.2|1359|1360|1358.8|1
1629271330000|2021-08-18 07:22:10|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|1
1629271350000|2021-08-18 07:22:30|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1
1629271370000|2021-08-18 07:22:50|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|0
1629271380000|2021-08-18 07:23:00|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1629271410000|2021-08-18 07:23:30|1359.8|1358.6|1359.6|1358.4|1359.8|1358.6|1359.6|1358.4|0
1629271420000|2021-08-18 07:23:40|1359.5|1358.3|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|1
1629271440000|2021-08-18 07:24:00|1359.8|1358.6|1359.6|1358.4|1359.8|1358.6|1359.6|1358.4|0
1629271450000|2021-08-18 07:24:10|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1629271460000|2021-08-18 07:24:20|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1
1629271470000|2021-08-18 07:24:30|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1629271560000|2021-08-18 07:26:00|1359.4|1358.2|1359.4|1358.2|1359.5|1358.3|1359.2|1358|4
1629271570000|2021-08-18 07:26:10|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|1
1629271590000|2021-08-18 07:26:30|||||||||1
1629271600000|2021-08-18 07:26:40|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1629271620000|2021-08-18 07:27:00|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|30
1629271630000|2021-08-18 07:27:10|||||||||17
1629271640000|2021-08-18 07:27:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|10
1629271650000|2021-08-18 07:27:30|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|6
1629271660000|2021-08-18 07:27:40|1358.6|1357.4|1358.2|1357|1358.6|1357.4|1358.2|1357|11
1629271670000|2021-08-18 07:27:50|||||||||3
1629271680000|2021-08-18 07:28:00|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|2
1629271690000|2021-08-18 07:28:10|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1
1629271700000|2021-08-18 07:28:20|1358|1356.8|1358.2|1357|1358.2|1357|1358|1356.8|0
1629271710000|2021-08-18 07:28:30|1358.1|1356.9|1357.7|1356.5|1358.1|1356.9|1357.7|1356.5|13
1629271730000|2021-08-18 07:28:50|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|1
1629271740000|2021-08-18 07:29:00|1358|1356.8|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|3
1629271750000|2021-08-18 07:29:10|||||||||1
1629271770000|2021-08-18 07:29:30|1357.8|1356.6|1357.8|1356.6|1358|1356.8|1357.8|1356.6|2
1629271780000|2021-08-18 07:29:40|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1629271790000|2021-08-18 07:29:50|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|12
1629271800000|2021-08-18 07:30:00|1357.5|1356.3|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|2
1629271810000|2021-08-18 07:30:10|1357.6|1356.4|1357|1355.8|1357.6|1356.4|1357|1355.8|20
1629271840000|2021-08-18 07:30:40|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|0
1629271860000|2021-08-18 07:31:00|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|6
1629271870000|2021-08-18 07:31:10|1356.7|1355.5|1356.9|1355.7|1356.9|1355.7|1356.7|1355.5|3
1629271880000|2021-08-18 07:31:20|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|2
1629271890000|2021-08-18 07:31:30|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|0
1629271900000|2021-08-18 07:31:40|1357.2|1356|1356.9|1355.7|1357.2|1356|1356.9|1355.7|0
1629271910000|2021-08-18 07:31:50|1357.2|1356|1357|1355.8|1357.2|1356|1356.9|1355.7|12
1629271920000|2021-08-18 07:32:00|1356.9|1355.7|1356.8|1355.6|1356.9|1355.7|1356.7|1355.5|4
1629271930000|2021-08-18 07:32:10|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|1
1629271950000|2021-08-18 07:32:30|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|1
1629271960000|2021-08-18 07:32:40|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|3
1629271970000|2021-08-18 07:32:50|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|3
1629271990000|2021-08-18 07:33:10|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.5|1355.3|3
1629272010000|2021-08-18 07:33:30|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1
1629272020000|2021-08-18 07:33:40|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|0
1629272030000|2021-08-18 07:33:50|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|1
1629272040000|2021-08-18 07:34:00|1356.9|1355.7|1356.8|1355.6|1356.9|1355.7|1356.7|1355.5|3
1629272060000|2021-08-18 07:34:20|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|0
1629272070000|2021-08-18 07:34:30|1356.9|1355.7|1356.8|1355.6|1356.9|1355.7|1356.8|1355.6|1
1629272080000|2021-08-18 07:34:40|1356.7|1355.5|1356.8|1355.6|1356.9|1355.7|1356.7|1355.5|1
1629272090000|2021-08-18 07:34:50|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357.2|1356|9
1629272100000|2021-08-18 07:35:00|1357.6|1356.4|1357.3|1356.1|1357.7|1356.5|1357.2|1356|6
1629272110000|2021-08-18 07:35:10|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|0
1629272120000|2021-08-18 07:35:20|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|9
1629272130000|2021-08-18 07:35:30|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|0
1629272140000|2021-08-18 07:35:40|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|28
1629272150000|2021-08-18 07:35:50|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.3|1355.1|15
1629272160000|2021-08-18 07:36:00|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|1
1629272170000|2021-08-18 07:36:10|1356.3|1355.1|1356.6|1355.4|1356.7|1355.5|1356.3|1355.1|9
1629272190000|2021-08-18 07:36:30|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1
1629272200000|2021-08-18 07:36:40|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1
1629272220000|2021-08-18 07:37:00|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1629272230000|2021-08-18 07:37:10|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|3
1629272240000|2021-08-18 07:37:20|||||||||2
1629272250000|2021-08-18 07:37:30|1356.8|1355.6|1357|1355.8|1357|1355.8|1356.7|1355.5|10
1629272260000|2021-08-18 07:37:40|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.5|1355.3|16
1629272270000|2021-08-18 07:37:50|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1
1629272280000|2021-08-18 07:38:00|1356.5|1355.3|1356.6|1355.4|1356.7|1355.5|1356.5|1355.3|4
1629272290000|2021-08-18 07:38:10|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|0
1629272310000|2021-08-18 07:38:30|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1629272320000|2021-08-18 07:38:40|1356.6|1355.4|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|0
1629272330000|2021-08-18 07:38:50|1356.4|1355.2|1356.1|1354.9|1356.4|1355.2|1356.1|1354.9|5
1629272340000|2021-08-18 07:39:00|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|30
1629272350000|2021-08-18 07:39:10|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|1
1629272360000|2021-08-18 07:39:20|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|3
1629272370000|2021-08-18 07:39:30|1356.2|1355|1356.2|1355|1356.3|1355.1|1356.2|1355|0
1629272400000|2021-08-18 07:40:00|1356.3|1355.1|1356.3|1355.1|1356.4|1355.2|1356.3|1355.1|2
1629272420000|2021-08-18 07:40:20|1356.4|1355.2|1356.8|1355.6|1356.8|1355.6|1356.4|1355.2|1
1629272460000|2021-08-18 07:41:00|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|14
1629272470000|2021-08-18 07:41:10|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|3
1629272480000|2021-08-18 07:41:20|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1
1629272510000|2021-08-18 07:41:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|4
1629272520000|2021-08-18 07:42:00|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|1
1629272530000|2021-08-18 07:42:10|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629272560000|2021-08-18 07:42:40|1357.4|1356.2|1358.3|1357.1|1358.3|1357.1|1357.4|1356.2|3
1629272570000|2021-08-18 07:42:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|1
1629272580000|2021-08-18 07:43:00|1358.3|1357.1|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|2
1629272590000|2021-08-18 07:43:10|||||||||1
1629272600000|2021-08-18 07:43:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629272610000|2021-08-18 07:43:30|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1
1629272620000|2021-08-18 07:43:40|||||||||1
1629272630000|2021-08-18 07:43:50|||||||||1
1629272640000|2021-08-18 07:44:00|1358|1356.8|1357.8|1356.6|1358|1356.8|1357.7|1356.5|5
1629272650000|2021-08-18 07:44:10|1357.7|1356.5|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|1
1629272660000|2021-08-18 07:44:20|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|0
1629272680000|2021-08-18 07:44:40|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629272700000|2021-08-18 07:45:00|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1629272710000|2021-08-18 07:45:10|1357.5|1356.3|1357.8|1356.6|1357.8|1356.6|1357.5|1356.3|2
1629272750000|2021-08-18 07:45:50|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|0
1629272760000|2021-08-18 07:46:00|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1
1629272780000|2021-08-18 07:46:20|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629272820000|2021-08-18 07:47:00|1357.6|1356.4|1357.7|1356.5|1357.8|1356.6|1357.6|1356.4|4
1629272830000|2021-08-18 07:47:10|1357.6|1356.4|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|0
1629272840000|2021-08-18 07:47:20|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.6|1356.4|0
1629272850000|2021-08-18 07:47:30|1357.6|1356.4|1357.7|1356.5|1357.8|1356.6|1357.6|1356.4|0
1629272860000|2021-08-18 07:47:40|1357.8|1356.6|1357.9|1356.7|1358|1356.8|1357.8|1356.6|0
1629272880000|2021-08-18 07:48:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|2
1629272920000|2021-08-18 07:48:40|||||||||3
1629272940000|2021-08-18 07:49:00|||||||||1
1629272960000|2021-08-18 07:49:20|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|2
1629272980000|2021-08-18 07:49:40|1358.5|1357.3|1358.3|1357.1|1358.5|1357.3|1358.3|1357.1|1
1629273000000|2021-08-18 07:50:00|1358.2|1357|1358.4|1357.2|1358.5|1357.3|1358.2|1357|7
1629273060000|2021-08-18 07:51:00|1358.2|1357|1358|1356.8|1358.2|1357|1358|1356.8|3
1629273100000|2021-08-18 07:51:40|1357.9|1356.7|1358.2|1357|1358.3|1357.1|1357.9|1356.7|21
1629273120000|2021-08-18 07:52:00|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|2
1629273140000|2021-08-18 07:52:20|1357.9|1356.7|1358.2|1357|1358.2|1357|1357.9|1356.7|8
1629273150000|2021-08-18 07:52:30|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629273180000|2021-08-18 07:53:00|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629273210000|2021-08-18 07:53:30|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|6
1629273230000|2021-08-18 07:53:50|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1629273240000|2021-08-18 07:54:00|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|4
1629273250000|2021-08-18 07:54:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|0
1629273280000|2021-08-18 07:54:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|3
1629273300000|2021-08-18 07:55:00|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1
1629273330000|2021-08-18 07:55:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629273360000|2021-08-18 07:56:00|1358.6|1357.4|1358.3|1357.1|1358.6|1357.4|1358.3|1357.1|5
1629273410000|2021-08-18 07:56:50|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|0
1629273420000|2021-08-18 07:57:00|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|1
1629273460000|2021-08-18 07:57:40|1358.9|1357.7|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|1
1629273470000|2021-08-18 07:57:50|1359.2|1358|1359.6|1358.4|1359.6|1358.4|1359.2|1358|4
1629273480000|2021-08-18 07:58:00|1359.5|1358.3|1359.3|1358.1|1359.5|1358.3|1359.3|1358.1|2
1629273500000|2021-08-18 07:58:20|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|0
1629273510000|2021-08-18 07:58:30|1359.6|1358.4|1359.9|1358.7|1360|1358.8|1359.6|1358.4|12
1629273570000|2021-08-18 07:59:30|1359.8|1358.6|1360.1|1358.9|1360.1|1358.9|1359.8|1358.6|1
1629273580000|2021-08-18 07:59:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.1|1358.9|1
1629273590000|2021-08-18 07:59:50|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|0
1629273600000|2021-08-18 08:00:00|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|3
1629273620000|2021-08-18 08:00:20|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|10
1629273630000|2021-08-18 08:00:30|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|0
1629273640000|2021-08-18 08:00:40|1360.2|1359|1360.4|1359.2|1360.4|1359.2|1360.2|1359|11
1629273650000|2021-08-18 08:00:50|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|0
1629273660000|2021-08-18 08:01:00|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|3
1629273670000|2021-08-18 08:01:10|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|1
1629273680000|2021-08-18 08:01:20|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|4
1629273720000|2021-08-18 08:02:00|1360.2|1359|1360.5|1359.3|1360.7|1359.5|1360.2|1359|10
1629273760000|2021-08-18 08:02:40|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1629273770000|2021-08-18 08:02:50|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1
1629273780000|2021-08-18 08:03:00|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1
1629273820000|2021-08-18 08:03:40|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|2
1629273830000|2021-08-18 08:03:50|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|0
1629273840000|2021-08-18 08:04:00|1360.3|1359.1|1360.1|1358.9|1360.3|1359.1|1360.1|1358.9|2
1629273860000|2021-08-18 08:04:20|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|9
1629273870000|2021-08-18 08:04:30|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|0
1629273900000|2021-08-18 08:05:00|1360.6|1359.4|1360.7|1359.5|1360.8|1359.6|1360.6|1359.4|4
1629273910000|2021-08-18 08:05:10|||||||||1
1629273920000|2021-08-18 08:05:20|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.8|1359.6|0
1629273950000|2021-08-18 08:05:50|||||||||3
1629273960000|2021-08-18 08:06:00|||||||||4
1629273980000|2021-08-18 08:06:20|||||||||22
1629274010000|2021-08-18 08:06:50|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|21
1629274020000|2021-08-18 08:07:00|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|3
1629274030000|2021-08-18 08:07:10|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|0
1629274040000|2021-08-18 08:07:20|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1361|1359.8|1
1629274050000|2021-08-18 08:07:30|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|0
1629274060000|2021-08-18 08:07:40|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|0
1629274080000|2021-08-18 08:08:00|||||||||1
1629274090000|2021-08-18 08:08:10|||||||||1
1629274100000|2021-08-18 08:08:20|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.9|1359.7|1
1629274140000|2021-08-18 08:09:00|||||||||1
1629274150000|2021-08-18 08:09:10|||||||||1
1629274160000|2021-08-18 08:09:20|||||||||1
1629274180000|2021-08-18 08:09:40|||||||||8
1629274190000|2021-08-18 08:09:50|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|1
1629274200000|2021-08-18 08:10:00|1360.3|1359.1|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|3
1629274210000|2021-08-18 08:10:10|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|0
1629274220000|2021-08-18 08:10:20|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360.1|1358.9|0
1629274240000|2021-08-18 08:10:40|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|5
1629274250000|2021-08-18 08:10:50|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|2
1629274260000|2021-08-18 08:11:00|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1629274270000|2021-08-18 08:11:10|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1629274310000|2021-08-18 08:11:50|||||||||1
1629274330000|2021-08-18 08:12:10|||||||||1
1629274340000|2021-08-18 08:12:20|||||||||1
1629274380000|2021-08-18 08:13:00|||||||||2
1629274420000|2021-08-18 08:13:40|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|2
1629274460000|2021-08-18 08:14:20|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1
1629274470000|2021-08-18 08:14:30|||||||||2
1629274500000|2021-08-18 08:15:00|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|2
1629274530000|2021-08-18 08:15:30|1359.9|1358.7|1360.2|1359|1360.2|1359|1359.8|1358.6|1
1629274540000|2021-08-18 08:15:40|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|4
1629274550000|2021-08-18 08:15:50|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|0
1629274560000|2021-08-18 08:16:00|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|3
1629274570000|2021-08-18 08:16:10|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|0
1629274600000|2021-08-18 08:16:40|||||||||1
1629274630000|2021-08-18 08:17:10|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|0
1629274640000|2021-08-18 08:17:20|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|0
1629274650000|2021-08-18 08:17:30|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|5
1629274670000|2021-08-18 08:17:50|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|1
1629274680000|2021-08-18 08:18:00|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|1
1629274690000|2021-08-18 08:18:10|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|0
1629274720000|2021-08-18 08:18:40|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1629274730000|2021-08-18 08:18:50|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|0
1629274740000|2021-08-18 08:19:00|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|0
1629274750000|2021-08-18 08:19:10|1359.6|1358.4|1359.8|1358.6|1359.8|1358.6|1359.6|1358.4|2
1629274760000|2021-08-18 08:19:20|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.5|1358.3|1
1629274780000|2021-08-18 08:19:40|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|0
1629274790000|2021-08-18 08:19:50|1359.9|1358.7|1360.1|1358.9|1360.2|1359|1359.9|1358.7|0
1629274830000|2021-08-18 08:20:30|1360|1358.8|1359.6|1358.4|1360|1358.8|1359.5|1358.3|2
1629274880000|2021-08-18 08:21:20|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1
1629274890000|2021-08-18 08:21:30|1360|1358.8|1360.1|1358.9|1360.1|1358.9|1360|1358.8|1
1629274900000|2021-08-18 08:21:40|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1629274930000|2021-08-18 08:22:10|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|1360.1|1358.9|4
1629274940000|2021-08-18 08:22:20|1360.2|1359|1360.3|1359.1|1360.5|1359.3|1360.2|1359|3
1629274950000|2021-08-18 08:22:30|||||||||1
1629274960000|2021-08-18 08:22:40|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|0
1629274980000|2021-08-18 08:23:00|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1629275000000|2021-08-18 08:23:20|1360.3|1359.1|1360|1358.8|1360.3|1359.1|1360|1358.8|1
1629275020000|2021-08-18 08:23:40|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|0
1629275030000|2021-08-18 08:23:50|1360.2|1359|1360|1358.8|1360.2|1359|1360|1358.8|2
1629275080000|2021-08-18 08:24:40|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|0
1629275090000|2021-08-18 08:24:50|1359.7|1358.5|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|0
1629275100000|2021-08-18 08:25:00|||||||||1
1629275130000|2021-08-18 08:25:30|1359.4|1358.2|1359.1|1357.9|1359.4|1358.2|1359.1|1357.9|0
1629275140000|2021-08-18 08:25:40|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1629275150000|2021-08-18 08:25:50|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1629275190000|2021-08-18 08:26:30|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.8|1357.6|1
1629275250000|2021-08-18 08:27:30|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|0
1629275300000|2021-08-18 08:28:20|1359.7|1358.5|1359.3|1358.1|1359.7|1358.5|1359.3|1358.1|15
1629275330000|2021-08-18 08:28:50|1359.5|1358.3|1359.6|1358.4|1359.6|1358.4|1359.5|1358.3|0
1629275340000|2021-08-18 08:29:00|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1629275350000|2021-08-18 08:29:10|1359.3|1358.1|1359.5|1358.3|1359.6|1358.4|1359.3|1358.1|1
1629275370000|2021-08-18 08:29:30|1359.6|1358.4|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|0
1629275380000|2021-08-18 08:29:40|||||||||2
1629275400000|2021-08-18 08:30:00|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|0
1629275420000|2021-08-18 08:30:20|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|0
1629275450000|2021-08-18 08:30:50|1359.3|1358.1|1359|1357.8|1359.3|1358.1|1359|1357.8|0
1629275460000|2021-08-18 08:31:00|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1629275490000|2021-08-18 08:31:30|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1358.9|1357.7|3
1629275500000|2021-08-18 08:31:40|1359.1|1357.9|1358.8|1357.6|1359.1|1357.9|1358.8|1357.6|5
1629275510000|2021-08-18 08:31:50|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.4|1357.2|11
1629275520000|2021-08-18 08:32:00|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629275540000|2021-08-18 08:32:20|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|2
1629275560000|2021-08-18 08:32:40|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|0
1629275570000|2021-08-18 08:32:50|1358.5|1357.3|1358.2|1357|1358.5|1357.3|1358.2|1357|26
1629275580000|2021-08-18 08:33:00|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|1
1629275590000|2021-08-18 08:33:10|||||||||1
1629275630000|2021-08-18 08:33:50|1358.1|1356.9|1358.2|1357|1358.3|1357.1|1358.1|1356.9|2
1629275640000|2021-08-18 08:34:00|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|5
1629275650000|2021-08-18 08:34:10|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|2
1629275660000|2021-08-18 08:34:20|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|0
1629275690000|2021-08-18 08:34:50|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|2
1629275710000|2021-08-18 08:35:10|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|2
1629275730000|2021-08-18 08:35:30|1358.6|1357.4|1358.5|1357.3|1358.7|1357.5|1358.4|1357.2|3
1629275750000|2021-08-18 08:35:50|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629275760000|2021-08-18 08:36:00|||||||||1
1629275770000|2021-08-18 08:36:10|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|4
1629275780000|2021-08-18 08:36:20|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|3
1629275790000|2021-08-18 08:36:30|1358.9|1357.7|1358.6|1357.4|1358.9|1357.7|1358.6|1357.4|1
1629275800000|2021-08-18 08:36:40|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1
1629275820000|2021-08-18 08:37:00|||||||||3
1629275840000|2021-08-18 08:37:20|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|0
1629275870000|2021-08-18 08:37:50|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|0
1629275880000|2021-08-18 08:38:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|1
1629275890000|2021-08-18 08:38:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|2
1629275910000|2021-08-18 08:38:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|0
1629275920000|2021-08-18 08:38:40|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|0
1629275940000|2021-08-18 08:39:00|1358.4|1357.2|1357.9|1356.7|1358.4|1357.2|1357.9|1356.7|2
1629275960000|2021-08-18 08:39:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|3
1629275970000|2021-08-18 08:39:30|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|2
1629275990000|2021-08-18 08:39:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629276000000|2021-08-18 08:40:00|||||||||1
1629276020000|2021-08-18 08:40:20|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1
1629276030000|2021-08-18 08:40:30|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|9
1629276040000|2021-08-18 08:40:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1629276050000|2021-08-18 08:40:50|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|5
1629276060000|2021-08-18 08:41:00|||||||||2
1629276070000|2021-08-18 08:41:10|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|16
1629276080000|2021-08-18 08:41:20|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|14
1629276090000|2021-08-18 08:41:30|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629276110000|2021-08-18 08:41:50|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.3|1356.1|1
1629276120000|2021-08-18 08:42:00|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1629276130000|2021-08-18 08:42:10|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|10
1629276150000|2021-08-18 08:42:30|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1629276160000|2021-08-18 08:42:40|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1
1629276170000|2021-08-18 08:42:50|1357|1355.8|1357.2|1356|1357.3|1356.1|1357|1355.8|2
1629276180000|2021-08-18 08:43:00|1357.1|1355.9|1356.8|1355.6|1357.1|1355.9|1356.8|1355.6|8
1629276190000|2021-08-18 08:43:10|1356.6|1355.4|1356.5|1355.3|1356.6|1355.4|1356.4|1355.2|15
1629276200000|2021-08-18 08:43:20|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|5
1629276210000|2021-08-18 08:43:30|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|0
1629276220000|2021-08-18 08:43:40|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|11
1629276230000|2021-08-18 08:43:50|1356.7|1355.5|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|10
1629276240000|2021-08-18 08:44:00|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|2
1629276290000|2021-08-18 08:44:50|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|2
1629276300000|2021-08-18 08:45:00|1356.9|1355.7|1356.9|1355.7|1357|1355.8|1356.9|1355.7|0
1629276310000|2021-08-18 08:45:10|1357|1355.8|1357|1355.8|1357|1355.8|1356.7|1355.5|13
1629276320000|2021-08-18 08:45:20|1356.9|1355.7|1356.4|1355.2|1356.9|1355.7|1356.2|1355|1
1629276340000|2021-08-18 08:45:40|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|2
1629276350000|2021-08-18 08:45:50|1356|1354.8|1356.2|1355|1356.2|1355|1356|1354.8|0
1629276360000|2021-08-18 08:46:00|1356|1354.8|1356.2|1355|1356.2|1355|1356|1354.8|4
1629276390000|2021-08-18 08:46:30|1356.4|1355.2|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|1
1629276400000|2021-08-18 08:46:40|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1
1629276420000|2021-08-18 08:47:00|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1
1629276430000|2021-08-18 08:47:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|2
1629276460000|2021-08-18 08:47:40|1356.8|1355.6|1357|1355.8|1357|1355.8|1356.8|1355.6|1
1629276470000|2021-08-18 08:47:50|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|0
1629276480000|2021-08-18 08:48:00|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|2
1629276510000|2021-08-18 08:48:30|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357.2|1356|5
1629276520000|2021-08-18 08:48:40|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|11
1629276540000|2021-08-18 08:49:00|1357.2|1356|1357.5|1356.3|1357.5|1356.3|1357.2|1356|4
1629276550000|2021-08-18 08:49:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1629276570000|2021-08-18 08:49:30|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1
1629276580000|2021-08-18 08:49:40|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1629276590000|2021-08-18 08:49:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|2
1629276600000|2021-08-18 08:50:00|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|3
1629276610000|2021-08-18 08:50:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1629276620000|2021-08-18 08:50:20|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|0
1629276630000|2021-08-18 08:50:30|1357.6|1356.4|1357.4|1356.2|1357.7|1356.5|1357.4|1356.2|0
1629276640000|2021-08-18 08:50:40|1357.2|1356|1357|1355.8|1357.2|1356|1357|1355.8|3
1629276650000|2021-08-18 08:50:50|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|1
1629276660000|2021-08-18 08:51:00|1357.1|1355.9|1356.8|1355.6|1357.1|1355.9|1356.8|1355.6|2
1629276670000|2021-08-18 08:51:10|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|0
1629276680000|2021-08-18 08:51:20|||||||||1
1629276690000|2021-08-18 08:51:30|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|0
1629276700000|2021-08-18 08:51:40|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|0
1629276710000|2021-08-18 08:51:50|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|0
1629276720000|2021-08-18 08:52:00|1357.2|1356|1357.1|1355.9|1357.2|1356|1356.9|1355.7|2
1629276730000|2021-08-18 08:52:10|1357|1355.8|1356.8|1355.6|1357|1355.8|1356.8|1355.6|2
1629276740000|2021-08-18 08:52:20|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|1
1629276760000|2021-08-18 08:52:40|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1357|1355.8|0
1629276780000|2021-08-18 08:53:00|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1
1629276790000|2021-08-18 08:53:10|1357.1|1355.9|1357|1355.8|1357.2|1356|1356.9|1355.7|9
1629276810000|2021-08-18 08:53:30|1357.1|1355.9|1357.2|1356|1357.2|1356|1357.1|1355.9|10
1629276820000|2021-08-18 08:53:40|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.4|1356.2|1
1629276830000|2021-08-18 08:53:50|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|0
1629276840000|2021-08-18 08:54:00|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|2
1629276860000|2021-08-18 08:54:20|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|1
1629276910000|2021-08-18 08:55:10|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|0
1629276950000|2021-08-18 08:55:50|1357.2|1356|1356.8|1355.6|1357.2|1356|1356.8|1355.6|0
1629276970000|2021-08-18 08:56:10|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|1
1629276980000|2021-08-18 08:56:20|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|0
1629277020000|2021-08-18 08:57:00|1356.7|1355.5|1356.8|1355.6|1356.9|1355.7|1356.7|1355.5|3
1629277050000|2021-08-18 08:57:30|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|3
1629277060000|2021-08-18 08:57:40|1357.5|1356.3|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|0
1629277070000|2021-08-18 08:57:50|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1629277090000|2021-08-18 08:58:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1629277100000|2021-08-18 08:58:20|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1629277110000|2021-08-18 08:58:30|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629277120000|2021-08-18 08:58:40|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1
1629277140000|2021-08-18 08:59:00|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|1
1629277160000|2021-08-18 08:59:20|1357.5|1356.3|1357.8|1356.6|1357.8|1356.6|1357.5|1356.3|7
1629277190000|2021-08-18 08:59:50|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|0
1629277200000|2021-08-18 09:00:00|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|3
1629277220000|2021-08-18 09:00:20|1357.5|1356.3|1357.2|1356|1357.5|1356.3|1357.2|1356|0
1629277230000|2021-08-18 09:00:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|2
1629277250000|2021-08-18 09:00:50|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1629277260000|2021-08-18 09:01:00|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.2|1356|1
1629277310000|2021-08-18 09:01:50|||||||||1
1629277340000|2021-08-18 09:02:20|||||||||1
1629277350000|2021-08-18 09:02:30|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|0
1629277370000|2021-08-18 09:02:50|1357.6|1356.4|1357.8|1356.6|1357.8|1356.6|1357.6|1356.4|1
1629277410000|2021-08-18 09:03:30|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|1
1629277420000|2021-08-18 09:03:40|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|2
1629277430000|2021-08-18 09:03:50|||||||||1
1629277450000|2021-08-18 09:04:10|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|3
1629277460000|2021-08-18 09:04:20|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|2
1629277470000|2021-08-18 09:04:30|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|0
1629277490000|2021-08-18 09:04:50|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|0
1629277520000|2021-08-18 09:05:20|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|2
1629277530000|2021-08-18 09:05:30|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|3
1629277550000|2021-08-18 09:05:50|1357.7|1356.5|1357.5|1356.3|1357.7|1356.5|1357.5|1356.3|4
1629277560000|2021-08-18 09:06:00|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.5|1356.3|3
1629277580000|2021-08-18 09:06:20|||||||||1
1629277590000|2021-08-18 09:06:30|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629277600000|2021-08-18 09:06:40|1357.6|1356.4|1357.1|1355.9|1357.6|1356.4|1357.1|1355.9|16
1629277610000|2021-08-18 09:06:50|1357|1355.8|1356.3|1355.1|1357|1355.8|1356.3|1355.1|3
1629277620000|2021-08-18 09:07:00|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|1
1629277630000|2021-08-18 09:07:10|1356.5|1355.3|1356.2|1355|1356.5|1355.3|1356.2|1355|1
1629277640000|2021-08-18 09:07:20|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.5|1355.3|6
1629277650000|2021-08-18 09:07:30|||||||||1
1629277680000|2021-08-18 09:08:00|1356.5|1355.3|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|3
1629277690000|2021-08-18 09:08:10|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|5
1629277720000|2021-08-18 09:08:40|1356.5|1355.3|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|0
1629277730000|2021-08-18 09:08:50|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|2
1629277740000|2021-08-18 09:09:00|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|2
1629277760000|2021-08-18 09:09:20|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|3
1629277770000|2021-08-18 09:09:30|||||||||4
1629277790000|2021-08-18 09:09:50|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|4
1629277800000|2021-08-18 09:10:00|||||||||1
1629277810000|2021-08-18 09:10:10|1356.2|1355|1356.1|1354.9|1356.3|1355.1|1356.1|1354.9|3
1629277840000|2021-08-18 09:10:40|1356|1354.8|1355.6|1354.4|1356|1354.8|1355.5|1354.3|16
1629277850000|2021-08-18 09:10:50|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|2
1629277860000|2021-08-18 09:11:00|1355.6|1354.4|1355.5|1354.3|1355.6|1354.4|1355.5|1354.3|1
1629277880000|2021-08-18 09:11:20|||||||||2
1629277890000|2021-08-18 09:11:30|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|6
1629277910000|2021-08-18 09:11:50|1355.5|1354.3|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|2
1629277920000|2021-08-18 09:12:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|7
1629277930000|2021-08-18 09:12:10|||||||||1
1629277960000|2021-08-18 09:12:40|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1629277970000|2021-08-18 09:12:50|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1629277980000|2021-08-18 09:13:00|1355.7|1354.5|1355.5|1354.3|1355.7|1354.5|1355.5|1354.3|8
1629277990000|2021-08-18 09:13:10|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|2
1629278040000|2021-08-18 09:14:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1629278070000|2021-08-18 09:14:30|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1629278080000|2021-08-18 09:14:40|||||||||6
1629278090000|2021-08-18 09:14:50|||||||||2
1629278100000|2021-08-18 09:15:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1629278160000|2021-08-18 09:16:00|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|0
1629278210000|2021-08-18 09:16:50|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|2
1629278220000|2021-08-18 09:17:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1629278230000|2021-08-18 09:17:10|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|0
1629278250000|2021-08-18 09:17:30|1355.5|1354.3|1355.5|1354.3|1355.6|1354.4|1355.4|1354.2|13
1629278260000|2021-08-18 09:17:40|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1629278280000|2021-08-18 09:18:00|||||||||2
1629278330000|2021-08-18 09:18:50|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|7
1629278350000|2021-08-18 09:19:10|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|1
1629278360000|2021-08-18 09:19:20|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|0
1629278370000|2021-08-18 09:19:30|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1
1629278380000|2021-08-18 09:19:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|19
1629278390000|2021-08-18 09:19:50|1355.8|1354.6|1356.1|1354.9|1356.1|1354.9|1355.8|1354.6|8
1629278410000|2021-08-18 09:20:10|1356.2|1355|1356.3|1355.1|1356.3|1355.1|1356.2|1355|1
1629278420000|2021-08-18 09:20:20|1356.5|1355.3|1356.3|1355.1|1356.6|1355.4|1356.3|1355.1|1
1629278460000|2021-08-18 09:21:00|||||||||2
1629278510000|2021-08-18 09:21:50|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1629278520000|2021-08-18 09:22:00|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|0
1629278550000|2021-08-18 09:22:30|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|3
1629278600000|2021-08-18 09:23:20|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1
1629278620000|2021-08-18 09:23:40|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|0
1629278640000|2021-08-18 09:24:00|1357|1355.8|1357.1|1355.9|1357.2|1356|1357|1355.8|3
1629278650000|2021-08-18 09:24:10|1357|1355.8|1357.1|1355.9|1357.1|1355.9|1357|1355.8|0
1629278660000|2021-08-18 09:24:20|1357.5|1356.3|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|30
1629278690000|2021-08-18 09:24:50|1357.4|1356.2|1358|1356.8|1358|1356.8|1357.4|1356.2|9
1629278700000|2021-08-18 09:25:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|4
1629278720000|2021-08-18 09:25:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|7
1629278730000|2021-08-18 09:25:30|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|1
1629278740000|2021-08-18 09:25:40|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|0
1629278750000|2021-08-18 09:25:50|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|10
1629278770000|2021-08-18 09:26:10|1358|1356.8|1358.2|1357|1358.2|1357|1358|1356.8|4
1629278780000|2021-08-18 09:26:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629278800000|2021-08-18 09:26:40|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|5
1629278810000|2021-08-18 09:26:50|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629278820000|2021-08-18 09:27:00|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|0
1629278830000|2021-08-18 09:27:10|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|2
1629278840000|2021-08-18 09:27:20|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|0
1629278850000|2021-08-18 09:27:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|6
1629278880000|2021-08-18 09:28:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629278900000|2021-08-18 09:28:20|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|4
1629278920000|2021-08-18 09:28:40|1358|1356.8|1358|1356.8|1358.1|1356.9|1358|1356.8|0
1629278930000|2021-08-18 09:28:50|||||||||1
1629278940000|2021-08-18 09:29:00|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|1
1629278950000|2021-08-18 09:29:10|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629279000000|2021-08-18 09:30:00|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|1
1629279010000|2021-08-18 09:30:10|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|1
1629279040000|2021-08-18 09:30:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1629279060000|2021-08-18 09:31:00|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|3
1629279070000|2021-08-18 09:31:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1
1629279080000|2021-08-18 09:31:20|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1
1629279090000|2021-08-18 09:31:30|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|0
1629279100000|2021-08-18 09:31:40|||||||||1
1629279130000|2021-08-18 09:32:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1629279160000|2021-08-18 09:32:40|1358|1356.8|1357.9|1356.7|1358|1356.8|1357.9|1356.7|0
1629279180000|2021-08-18 09:33:00|1358|1356.8|1357.9|1356.7|1358|1356.8|1357.9|1356.7|1
1629279200000|2021-08-18 09:33:20|1358|1356.8|1357.9|1356.7|1358|1356.8|1357.9|1356.7|1
1629279210000|2021-08-18 09:33:30|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|2
1629279220000|2021-08-18 09:33:40|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|2
1629279250000|2021-08-18 09:34:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1629279260000|2021-08-18 09:34:20|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|4
1629279300000|2021-08-18 09:35:00|1357.2|1356|1357.3|1356.1|1357.3|1356.1|1357.2|1356|1
1629279330000|2021-08-18 09:35:30|1357.2|1356|1357.1|1355.9|1357.2|1356|1357.1|1355.9|0
1629279360000|2021-08-18 09:36:00|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|2
1629279370000|2021-08-18 09:36:10|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|3
1629279380000|2021-08-18 09:36:20|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1629279400000|2021-08-18 09:36:40|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1629279410000|2021-08-18 09:36:50|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1629279420000|2021-08-18 09:37:00|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|0
1629279430000|2021-08-18 09:37:10|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|0
1629279480000|2021-08-18 09:38:00|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1629279510000|2021-08-18 09:38:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1629279530000|2021-08-18 09:38:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|2
1629279580000|2021-08-18 09:39:40|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|2
1629279590000|2021-08-18 09:39:50|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|0
1629279600000|2021-08-18 09:40:00|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|2
1629279630000|2021-08-18 09:40:30|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|1
1629279660000|2021-08-18 09:41:00|||||||||26
1629279680000|2021-08-18 09:41:20|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|0
1629279710000|2021-08-18 09:41:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1629279740000|2021-08-18 09:42:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|3
1629279760000|2021-08-18 09:42:40|1358.1|1356.9|1358.4|1357.2|1358.4|1357.2|1358.1|1356.9|0
1629279770000|2021-08-18 09:42:50|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|0
1629279790000|2021-08-18 09:43:10|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|1
1629279820000|2021-08-18 09:43:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|15
1629279860000|2021-08-18 09:44:20|1358.6|1357.4|1358.2|1357|1358.6|1357.4|1358.1|1356.9|3
1629279910000|2021-08-18 09:45:10|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|0
1629279920000|2021-08-18 09:45:20|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|0
1629279940000|2021-08-18 09:45:40|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|25
1629279960000|2021-08-18 09:46:00|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|2
1629279980000|2021-08-18 09:46:20|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629279990000|2021-08-18 09:46:30|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629280000000|2021-08-18 09:46:40|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.3|1357.1|0
1629280010000|2021-08-18 09:46:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629280020000|2021-08-18 09:47:00|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.4|1357.2|5
1629280050000|2021-08-18 09:47:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629280060000|2021-08-18 09:47:40|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629280080000|2021-08-18 09:48:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1
1629280100000|2021-08-18 09:48:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629280160000|2021-08-18 09:49:20|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|1
1629280170000|2021-08-18 09:49:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629280210000|2021-08-18 09:50:10|||||||||1
1629280230000|2021-08-18 09:50:30|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1629280240000|2021-08-18 09:50:40|||||||||1
1629280250000|2021-08-18 09:50:50|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|0
1629280260000|2021-08-18 09:51:00|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|3
1629280270000|2021-08-18 09:51:10|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629280280000|2021-08-18 09:51:20|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629280290000|2021-08-18 09:51:30|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|0
1629280300000|2021-08-18 09:51:40|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|2
1629280310000|2021-08-18 09:51:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629280320000|2021-08-18 09:52:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1
1629280350000|2021-08-18 09:52:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629280360000|2021-08-18 09:52:40|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|3
1629280380000|2021-08-18 09:53:00|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.6|1357.4|1
1629280390000|2021-08-18 09:53:10|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|0
1629280400000|2021-08-18 09:53:20|||||||||2
1629280410000|2021-08-18 09:53:30|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|2
1629280420000|2021-08-18 09:53:40|1358.7|1357.5|1359|1357.8|1359|1357.8|1358.7|1357.5|7
1629280440000|2021-08-18 09:54:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629280450000|2021-08-18 09:54:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1
1629280480000|2021-08-18 09:54:40|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|4
1629280500000|2021-08-18 09:55:00|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1629280520000|2021-08-18 09:55:20|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|1
1629280530000|2021-08-18 09:55:30|||||||||1
1629280540000|2021-08-18 09:55:40|1358.7|1357.5|1358.3|1357.1|1358.7|1357.5|1358.3|1357.1|4
1629280580000|2021-08-18 09:56:20|||||||||2
1629280590000|2021-08-18 09:56:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629280620000|2021-08-18 09:57:00|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|4
1629280640000|2021-08-18 09:57:20|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|2
1629280650000|2021-08-18 09:57:30|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629280660000|2021-08-18 09:57:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629280670000|2021-08-18 09:57:50|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1
1629280680000|2021-08-18 09:58:00|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1629280690000|2021-08-18 09:58:10|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|0
1629280700000|2021-08-18 09:58:20|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|4
1629280720000|2021-08-18 09:58:40|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1
1629280730000|2021-08-18 09:58:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1629280740000|2021-08-18 09:59:00|1358|1356.8|1358|1356.8|1358|1356.8|1357.9|1356.7|2
1629280750000|2021-08-18 09:59:10|1357.9|1356.7|1358.2|1357|1358.2|1357|1357.9|1356.7|12
1629280800000|2021-08-18 10:00:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1629280810000|2021-08-18 10:00:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629280820000|2021-08-18 10:00:20|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|2
1629280830000|2021-08-18 10:00:30|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|0
1629280850000|2021-08-18 10:00:50|||||||||2
1629280860000|2021-08-18 10:01:00|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|0
1629280870000|2021-08-18 10:01:10|1358.5|1357.3|1358.3|1357.1|1358.5|1357.3|1358.2|1357|2
1629280890000|2021-08-18 10:01:30|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1629280920000|2021-08-18 10:02:00|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|2
1629280930000|2021-08-18 10:02:10|1358.5|1357.3|1358.3|1357.1|1358.5|1357.3|1358.3|1357.1|0
1629280940000|2021-08-18 10:02:20|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1629280950000|2021-08-18 10:02:30|1358.4|1357.2|1358.7|1357.5|1358.7|1357.5|1358.3|1357.1|1
1629280980000|2021-08-18 10:03:00|||||||||1
1629280990000|2021-08-18 10:03:10|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|5
1629281010000|2021-08-18 10:03:30|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|0
1629281020000|2021-08-18 10:03:40|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|2
1629281030000|2021-08-18 10:03:50|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1629281040000|2021-08-18 10:04:00|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|1
1629281050000|2021-08-18 10:04:10|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|0
1629281060000|2021-08-18 10:04:20|||||||||1
1629281070000|2021-08-18 10:04:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|2
1629281100000|2021-08-18 10:05:00|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.8|1357.6|3
1629281110000|2021-08-18 10:05:10|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|0
1629281130000|2021-08-18 10:05:30|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|1
1629281160000|2021-08-18 10:06:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|4
1629281180000|2021-08-18 10:06:20|||||||||1
1629281190000|2021-08-18 10:06:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629281200000|2021-08-18 10:06:40|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|7
1629281210000|2021-08-18 10:06:50|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|0
1629281220000|2021-08-18 10:07:00|||||||||3
1629281230000|2021-08-18 10:07:10|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|0
1629281240000|2021-08-18 10:07:20|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|0
1629281250000|2021-08-18 10:07:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|0
1629281270000|2021-08-18 10:07:50|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|0
1629281280000|2021-08-18 10:08:00|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.2|1357|3
1629281300000|2021-08-18 10:08:20|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|0
1629281310000|2021-08-18 10:08:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629281320000|2021-08-18 10:08:40|1358.2|1357|1358.3|1357.1|1358.3|1357.1|1358.2|1357|1
1629281340000|2021-08-18 10:09:00|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629281350000|2021-08-18 10:09:10|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|1
1629281370000|2021-08-18 10:09:30|1358|1356.8|1358.3|1357.1|1358.3|1357.1|1357.9|1356.7|1
1629281380000|2021-08-18 10:09:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1629281400000|2021-08-18 10:10:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1
1629281410000|2021-08-18 10:10:10|1358|1356.8|1358.2|1357|1358.3|1357.1|1358|1356.8|2
1629281420000|2021-08-18 10:10:20|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|0
1629281430000|2021-08-18 10:10:30|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1629281450000|2021-08-18 10:10:50|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1
1629281460000|2021-08-18 10:11:00|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.2|1357|5
1629281470000|2021-08-18 10:11:10|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|0
1629281490000|2021-08-18 10:11:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629281510000|2021-08-18 10:11:50|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|1358.3|1357.1|2
1629281520000|2021-08-18 10:12:00|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.2|1357|1
1629281550000|2021-08-18 10:12:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629281580000|2021-08-18 10:13:00|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|0
1629281590000|2021-08-18 10:13:10|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|1
1629281600000|2021-08-18 10:13:20|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|0
1629281610000|2021-08-18 10:13:30|1358.4|1357.2|1358.3|1357.1|1358.4|1357.2|1358.3|1357.1|22
1629281620000|2021-08-18 10:13:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629281650000|2021-08-18 10:14:10|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|2
1629281670000|2021-08-18 10:14:30|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|0
1629281700000|2021-08-18 10:15:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1629281710000|2021-08-18 10:15:10|1358.2|1357|1358.8|1357.6|1358.8|1357.6|1358.2|1357|19
1629281720000|2021-08-18 10:15:20|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|1
1629281730000|2021-08-18 10:15:30|1358.6|1357.4|1358.9|1357.7|1359|1357.8|1358.6|1357.4|7
1629281750000|2021-08-18 10:15:50|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|4
1629281760000|2021-08-18 10:16:00|||||||||5
1629281770000|2021-08-18 10:16:10|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|3
1629281800000|2021-08-18 10:16:40|1358.5|1357.3|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|4
1629281820000|2021-08-18 10:17:00|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|1
1629281840000|2021-08-18 10:17:20|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|0
1629281850000|2021-08-18 10:17:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|9
1629281870000|2021-08-18 10:17:50|1358.7|1357.5|1358.8|1357.6|1358.8|1357.6|1358.7|1357.5|21
1629281890000|2021-08-18 10:18:10|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|1
1629281900000|2021-08-18 10:18:20|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|0
1629281930000|2021-08-18 10:18:50|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359|1357.8|0
1629281960000|2021-08-18 10:19:20|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|0
1629281970000|2021-08-18 10:19:30|1358.9|1357.7|1359|1357.8|1359.1|1357.9|1358.9|1357.7|0
1629282030000|2021-08-18 10:20:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1629282060000|2021-08-18 10:21:00|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|3
1629282070000|2021-08-18 10:21:10|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|0
1629282120000|2021-08-18 10:22:00|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.7|1357.5|10
1629282150000|2021-08-18 10:22:30|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|0
1629282160000|2021-08-18 10:22:40|1359|1357.8|1358.8|1357.6|1359|1357.8|1358.8|1357.6|0
1629282170000|2021-08-18 10:22:50|1359|1357.8|1359|1357.8|1359.1|1357.9|1359|1357.8|5
1629282210000|2021-08-18 10:23:30|1358.8|1357.6|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|1
1629282220000|2021-08-18 10:23:40|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|0
1629282240000|2021-08-18 10:24:00|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.8|1357.6|0
1629282250000|2021-08-18 10:24:10|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|0
1629282260000|2021-08-18 10:24:20|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|0
1629282270000|2021-08-18 10:24:30|1359.4|1358.2|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|1
1629282280000|2021-08-18 10:24:40|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|0
1629282290000|2021-08-18 10:24:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1
1629282300000|2021-08-18 10:25:00|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1
1629282360000|2021-08-18 10:26:00|1359.5|1358.3|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|2
1629282380000|2021-08-18 10:26:20|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|2
1629282390000|2021-08-18 10:26:30|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|3
1629282400000|2021-08-18 10:26:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1629282410000|2021-08-18 10:26:50|1360.2|1359|1360.3|1359.1|1360.3|1359.1|1360.2|1359|14
1629282420000|2021-08-18 10:27:00|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|8
1629282430000|2021-08-18 10:27:10|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|24
1629282440000|2021-08-18 10:27:20|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|2
1629282450000|2021-08-18 10:27:30|1360.7|1359.5|1360.8|1359.6|1360.8|1359.6|1360.7|1359.5|1
1629282460000|2021-08-18 10:27:40|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|0
1629282480000|2021-08-18 10:28:00|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1
1629282490000|2021-08-18 10:28:10|1360.7|1359.5|1360.6|1359.4|1360.7|1359.5|1360.6|1359.4|0
1629282500000|2021-08-18 10:28:20|1360.7|1359.5|1361|1359.8|1361|1359.8|1360.7|1359.5|4
1629282510000|2021-08-18 10:28:30|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|4
1629282520000|2021-08-18 10:28:40|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1
1629282530000|2021-08-18 10:28:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1
1629282540000|2021-08-18 10:29:00|1360.8|1359.6|1361.4|1360.2|1361.4|1360.2|1360.8|1359.6|28
1629282550000|2021-08-18 10:29:10|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|9
1629282560000|2021-08-18 10:29:20|||||||||50
1629282570000|2021-08-18 10:29:30|1361.8|1360.6|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|9
1629282580000|2021-08-18 10:29:40|1361.9|1360.7|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|6
1629282590000|2021-08-18 10:29:50|1361.9|1360.7|1361.7|1360.5|1361.9|1360.7|1361.7|1360.5|7
1629282610000|2021-08-18 10:30:10|1362|1360.8|1361.7|1360.5|1362|1360.8|1361.7|1360.5|3
1629282640000|2021-08-18 10:30:40|||||||||4
1629282650000|2021-08-18 10:30:50|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|2
1629282660000|2021-08-18 10:31:00|1361.4|1360.2|1361.1|1359.9|1361.5|1360.3|1361.1|1359.9|7
1629282680000|2021-08-18 10:31:20|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|2
1629282690000|2021-08-18 10:31:30|1361.3|1360.1|1361|1359.8|1361.3|1360.1|1361|1359.8|4
1629282700000|2021-08-18 10:31:40|1360.9|1359.7|1361|1359.8|1361|1359.8|1360.9|1359.7|1
1629282720000|2021-08-18 10:32:00|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1361|1359.8|1
1629282730000|2021-08-18 10:32:10|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|1
1629282740000|2021-08-18 10:32:20|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1361|1359.8|3
1629282780000|2021-08-18 10:33:00|1361.2|1360|1361.3|1360.1|1361.3|1360.1|1361.2|1360|1
1629282790000|2021-08-18 10:33:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1629282810000|2021-08-18 10:33:30|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1
1629282820000|2021-08-18 10:33:40|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1629282830000|2021-08-18 10:33:50|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|4
1629282840000|2021-08-18 10:34:00|1361.8|1360.6|1361.9|1360.7|1361.9|1360.7|1361.8|1360.6|10
1629282850000|2021-08-18 10:34:10|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1
1629282880000|2021-08-18 10:34:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1
1629282890000|2021-08-18 10:34:50|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|0
1629282900000|2021-08-18 10:35:00|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.4|1360.2|0
1629282920000|2021-08-18 10:35:20|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|10
1629282930000|2021-08-18 10:35:30|1362|1360.8|1362.1|1360.9|1362.2|1361|1362|1360.8|4
1629282940000|2021-08-18 10:35:40|1362.2|1361|1362.2|1361|1362.2|1361|1362.1|1360.9|2
1629282950000|2021-08-18 10:35:50|||||||||21
1629282960000|2021-08-18 10:36:00|1362|1360.8|1361.9|1360.7|1362.1|1360.9|1361.9|1360.7|9
1629282980000|2021-08-18 10:36:20|1362|1360.8|1362|1360.8|1362.2|1361|1361.9|1360.7|6
1629283000000|2021-08-18 10:36:40|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|1
1629283010000|2021-08-18 10:36:50|1361.7|1360.5|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|1
1629283020000|2021-08-18 10:37:00|1361.4|1360.2|1361.5|1360.3|1361.5|1360.3|1361.4|1360.2|4
1629283030000|2021-08-18 10:37:10|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|4
1629283060000|2021-08-18 10:37:40|1361.2|1360|1361.2|1360|1361.2|1360|1361.1|1359.9|0
1629283070000|2021-08-18 10:37:50|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|2
1629283080000|2021-08-18 10:38:00|1361.5|1360.3|1361.8|1360.6|1361.8|1360.6|1361.5|1360.3|1
1629283090000|2021-08-18 10:38:10|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1
1629283100000|2021-08-18 10:38:20|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1
1629283110000|2021-08-18 10:38:30|1361.7|1360.5|1361.2|1360|1361.7|1360.5|1361.2|1360|11
1629283120000|2021-08-18 10:38:40|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|0
1629283130000|2021-08-18 10:38:50|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1
1629283150000|2021-08-18 10:39:10|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|0
1629283190000|2021-08-18 10:39:50|1361.4|1360.2|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|1
1629283200000|2021-08-18 10:40:00|||||||||2
1629283240000|2021-08-18 10:40:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.5|1360.3|6
1629283280000|2021-08-18 10:41:20|||||||||5
1629283300000|2021-08-18 10:41:40|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|1
1629283330000|2021-08-18 10:42:10|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1
1629283370000|2021-08-18 10:42:50|1361.4|1360.2|1361.6|1360.4|1361.6|1360.4|1361.4|1360.2|2
1629283380000|2021-08-18 10:43:00|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|0
1629283390000|2021-08-18 10:43:10|1361.4|1360.2|1361.3|1360.1|1361.6|1360.4|1361.3|1360.1|2
1629283400000|2021-08-18 10:43:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1629283410000|2021-08-18 10:43:30|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|2
1629283430000|2021-08-18 10:43:50|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|3
1629283440000|2021-08-18 10:44:00|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1
1629283450000|2021-08-18 10:44:10|||||||||20
1629283470000|2021-08-18 10:44:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.2|1360|1
1629283480000|2021-08-18 10:44:40|||||||||1
1629283490000|2021-08-18 10:44:50|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1629283500000|2021-08-18 10:45:00|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|0
1629283510000|2021-08-18 10:45:10|1361|1359.8|1361.1|1359.9|1361.2|1360|1361|1359.8|1
1629283520000|2021-08-18 10:45:20|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|1
1629283530000|2021-08-18 10:45:30|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|0
1629283540000|2021-08-18 10:45:40|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1
1629283570000|2021-08-18 10:46:10|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|0
1629283590000|2021-08-18 10:46:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|0
1629283610000|2021-08-18 10:46:50|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1
1629283620000|2021-08-18 10:47:00|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1629283660000|2021-08-18 10:47:40|1361.4|1360.2|1361.3|1360.1|1361.4|1360.2|1361.3|1360.1|6
1629283680000|2021-08-18 10:48:00|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1361|1359.8|0
1629283690000|2021-08-18 10:48:10|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|0
1629283700000|2021-08-18 10:48:20|||||||||10
1629283710000|2021-08-18 10:48:30|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|1361.5|1360.3|2
1629283720000|2021-08-18 10:48:40|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|1361.6|1360.4|0
1629283740000|2021-08-18 10:49:00|1361.7|1360.5|1361.8|1360.6|1361.9|1360.7|1361.7|1360.5|12
1629283760000|2021-08-18 10:49:20|||||||||10
1629283820000|2021-08-18 10:50:20|||||||||1
1629283840000|2021-08-18 10:50:40|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|1
1629283860000|2021-08-18 10:51:00|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|0
1629283890000|2021-08-18 10:51:30|1361.8|1360.6|1361.7|1360.5|1361.8|1360.6|1361.7|1360.5|1
1629283920000|2021-08-18 10:52:00|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|5
1629283930000|2021-08-18 10:52:10|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|1361.3|1360.1|2
1629283940000|2021-08-18 10:52:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|0
1629283960000|2021-08-18 10:52:40|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|1361.8|1360.6|2
1629283980000|2021-08-18 10:53:00|1361.9|1360.7|1361.8|1360.6|1361.9|1360.7|1361.8|1360.6|0
1629284020000|2021-08-18 10:53:40|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|1
1629284030000|2021-08-18 10:53:50|1362|1360.8|1362|1360.8|1362|1360.8|1362|1360.8|3
1629284040000|2021-08-18 10:54:00|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|1362.1|1360.9|0
1629284050000|2021-08-18 10:54:10|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.9|1360.7|0
1629284060000|2021-08-18 10:54:20|1361.7|1360.5|1361.5|1360.3|1361.8|1360.6|1361.4|1360.2|1
1629284070000|2021-08-18 10:54:30|||||||||1
1629284080000|2021-08-18 10:54:40|1361.7|1360.5|1361.5|1360.3|1361.7|1360.5|1361.4|1360.2|5
1629284100000|2021-08-18 10:55:00|1361.6|1360.4|1361.5|1360.3|1361.6|1360.4|1361.5|1360.3|1
1629284110000|2021-08-18 10:55:10|1361.4|1360.2|1361.1|1359.9|1361.4|1360.2|1361.1|1359.9|1
1629284120000|2021-08-18 10:55:20|1361|1359.8|1360.8|1359.6|1361|1359.8|1360.8|1359.6|0
1629284130000|2021-08-18 10:55:30|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|0
1629284140000|2021-08-18 10:55:40|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|8
1629284160000|2021-08-18 10:56:00|1360.5|1359.3|1360.2|1359|1360.5|1359.3|1360.2|1359|3
1629284170000|2021-08-18 10:56:10|1360.3|1359.1|1360|1358.8|1360.3|1359.1|1360|1358.8|1
1629284180000|2021-08-18 10:56:20|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|7
1629284190000|2021-08-18 10:56:30|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.8|1358.6|1
1629284200000|2021-08-18 10:56:40|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|2
1629284220000|2021-08-18 10:57:00|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|3
1629284230000|2021-08-18 10:57:10|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360|1358.8|0
1629284240000|2021-08-18 10:57:20|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|0
1629284250000|2021-08-18 10:57:30|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|0
1629284260000|2021-08-18 10:57:40|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|1
1629284270000|2021-08-18 10:57:50|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|3
1629284280000|2021-08-18 10:58:00|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1629284320000|2021-08-18 10:58:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|2
1629284330000|2021-08-18 10:58:50|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|5
1629284340000|2021-08-18 10:59:00|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360.1|1358.9|1
1629284350000|2021-08-18 10:59:10|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|0
1629284380000|2021-08-18 10:59:40|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|0
1629284400000|2021-08-18 11:00:00|||||||||5
1629284410000|2021-08-18 11:00:10|1360.4|1359.2|1360.3|1359.1|1360.4|1359.2|1360.2|1359|4
1629284440000|2021-08-18 11:00:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|0
1629284450000|2021-08-18 11:00:50|1360|1358.8|1359.9|1358.7|1360.1|1358.9|1359.9|1358.7|6
1629284460000|2021-08-18 11:01:00|1359.7|1358.5|1359.8|1358.6|1359.9|1358.7|1359.7|1358.5|5
1629284500000|2021-08-18 11:01:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1629284510000|2021-08-18 11:01:50|1360.1|1358.9|1360.2|1359|1360.2|1359|1360.1|1358.9|9
1629284520000|2021-08-18 11:02:00|1360.3|1359.1|1360.5|1359.3|1360.5|1359.3|1360.3|1359.1|11
1629284540000|2021-08-18 11:02:20|1360.3|1359.1|1360.5|1359.3|1360.5|1359.3|1360.2|1359|1
1629284550000|2021-08-18 11:02:30|1360.4|1359.2|1360|1358.8|1360.4|1359.2|1360|1358.8|3
1629284610000|2021-08-18 11:03:30|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|4
1629284620000|2021-08-18 11:03:40|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1629284640000|2021-08-18 11:04:00|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|1
1629284650000|2021-08-18 11:04:10|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|3
1629284660000|2021-08-18 11:04:20|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|0
1629284680000|2021-08-18 11:04:40|1360.1|1358.9|1360.1|1358.9|1360.2|1359|1360.1|1358.9|0
1629284700000|2021-08-18 11:05:00|1360|1358.8|1360.1|1358.9|1360.2|1359|1360|1358.8|4
1629284710000|2021-08-18 11:05:10|1360|1358.8|1359.7|1358.5|1360|1358.8|1359.7|1358.5|25
1629284720000|2021-08-18 11:05:20|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|1
1629284730000|2021-08-18 11:05:30|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|10
1629284740000|2021-08-18 11:05:40|1359.3|1358.1|1359.2|1358|1359.4|1358.2|1359.2|1358|6
1629284800000|2021-08-18 11:06:40|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|11
1629284810000|2021-08-18 11:06:50|1359.6|1358.4|1360|1358.8|1360|1358.8|1359.5|1358.3|11
1629284820000|2021-08-18 11:07:00|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|1
1629284880000|2021-08-18 11:08:00|1360.1|1358.9|1360.2|1359|1360.4|1359.2|1360.1|1358.9|12
1629284900000|2021-08-18 11:08:20|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|1
1629284960000|2021-08-18 11:09:20|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|2
1629284980000|2021-08-18 11:09:40|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|1
1629285000000|2021-08-18 11:10:00|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|4
1629285050000|2021-08-18 11:10:50|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1629285060000|2021-08-18 11:11:00|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1
1629285180000|2021-08-18 11:13:00|||||||||1
1629285200000|2021-08-18 11:13:20|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|3
1629285210000|2021-08-18 11:13:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|3
1629285260000|2021-08-18 11:14:20|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1629285270000|2021-08-18 11:14:30|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1629285280000|2021-08-18 11:14:40|||||||||2
1629285330000|2021-08-18 11:15:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1629285360000|2021-08-18 11:16:00|||||||||3
1629285370000|2021-08-18 11:16:10|||||||||2
1629285390000|2021-08-18 11:16:30|||||||||1
1629285410000|2021-08-18 11:16:50|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|6
1629285420000|2021-08-18 11:17:00|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1629285440000|2021-08-18 11:17:20|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|12
1629285480000|2021-08-18 11:18:00|1359.5|1358.3|1359.8|1358.6|1359.8|1358.6|1359.5|1358.3|9
1629285490000|2021-08-18 11:18:10|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1629285530000|2021-08-18 11:18:50|||||||||2
1629285560000|2021-08-18 11:19:20|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|5
1629285580000|2021-08-18 11:19:40|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1
1629285590000|2021-08-18 11:19:50|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|3
1629285600000|2021-08-18 11:20:00|1359.1|1357.9|1358.7|1357.5|1359.1|1357.9|1358.7|1357.5|22
1629285610000|2021-08-18 11:20:10|||||||||1
1629285620000|2021-08-18 11:20:20|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|6
1629285640000|2021-08-18 11:20:40|||||||||2
1629285660000|2021-08-18 11:21:00|||||||||9
1629285680000|2021-08-18 11:21:20|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|0
1629285720000|2021-08-18 11:22:00|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|6
1629285730000|2021-08-18 11:22:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|7
1629285740000|2021-08-18 11:22:20|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|2
1629285770000|2021-08-18 11:22:50|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|1
1629285780000|2021-08-18 11:23:00|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1629285790000|2021-08-18 11:23:10|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|2
1629285800000|2021-08-18 11:23:20|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|4
1629285820000|2021-08-18 11:23:40|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|2
1629285850000|2021-08-18 11:24:10|||||||||1
1629285900000|2021-08-18 11:25:00|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|0
1629285920000|2021-08-18 11:25:20|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1
1629285930000|2021-08-18 11:25:30|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|0
1629285940000|2021-08-18 11:25:40|1359.4|1358.2|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|7
1629285960000|2021-08-18 11:26:00|||||||||1
1629285970000|2021-08-18 11:26:10|1359.3|1358.1|1359|1357.8|1359.3|1358.1|1359|1357.8|6
1629285980000|2021-08-18 11:26:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1629285990000|2021-08-18 11:26:30|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|1
1629286000000|2021-08-18 11:26:40|||||||||1
1629286010000|2021-08-18 11:26:50|||||||||2
1629286020000|2021-08-18 11:27:00|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|92
1629286030000|2021-08-18 11:27:10|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|14
1629286040000|2021-08-18 11:27:20|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|3
1629286050000|2021-08-18 11:27:30|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|2
1629286060000|2021-08-18 11:27:40|1357.9|1356.7|1357.7|1356.5|1358|1356.8|1357.7|1356.5|10
1629286070000|2021-08-18 11:27:50|||||||||1
1629286080000|2021-08-18 11:28:00|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|2
1629286090000|2021-08-18 11:28:10|1357.4|1356.2|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|5
1629286100000|2021-08-18 11:28:20|1357.2|1356|1356.9|1355.7|1357.2|1356|1356.9|1355.7|21
1629286110000|2021-08-18 11:28:30|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|9
1629286120000|2021-08-18 11:28:40|||||||||7
1629286130000|2021-08-18 11:28:50|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|3
1629286140000|2021-08-18 11:29:00|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|8
1629286160000|2021-08-18 11:29:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|3
1629286170000|2021-08-18 11:29:30|1356.4|1355.2|1356.4|1355.2|1356.6|1355.4|1356.4|1355.2|13
1629286180000|2021-08-18 11:29:40|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|30
1629286190000|2021-08-18 11:29:50|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|62
1629286200000|2021-08-18 11:30:00|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|3
1629286210000|2021-08-18 11:30:10|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|57
1629286220000|2021-08-18 11:30:20|1354.7|1353.5|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|4
1629286230000|2021-08-18 11:30:30|1355|1353.8|1355|1353.8|1355|1353.8|1354.9|1353.7|6
1629286240000|2021-08-18 11:30:40|1355.1|1353.9|1355.2|1354|1355.2|1354|1355.1|1353.9|3
1629286260000|2021-08-18 11:31:00|||||||||3
1629286270000|2021-08-18 11:31:10|1355.3|1354.1|1355.5|1354.3|1355.5|1354.3|1355.3|1354.1|2
1629286280000|2021-08-18 11:31:20|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|3
1629286290000|2021-08-18 11:31:30|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|0
1629286300000|2021-08-18 11:31:40|1355.3|1354.1|1355.2|1354|1355.3|1354.1|1355.2|1354|3
1629286320000|2021-08-18 11:32:00|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|9
1629286330000|2021-08-18 11:32:10|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|0
1629286370000|2021-08-18 11:32:50|||||||||2
1629286400000|2021-08-18 11:33:20|||||||||6
1629286410000|2021-08-18 11:33:30|1355.1|1353.9|1355.5|1354.3|1355.5|1354.3|1355.1|1353.9|5
1629286460000|2021-08-18 11:34:20|1355.4|1354.2|1355.3|1354.1|1355.4|1354.2|1355.3|1354.1|0
1629286470000|2021-08-18 11:34:30|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|2
1629286480000|2021-08-18 11:34:40|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|6
1629286490000|2021-08-18 11:34:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1629286500000|2021-08-18 11:35:00|1355.8|1354.6|1355.7|1354.5|1355.8|1354.6|1355.7|1354.5|4
1629286510000|2021-08-18 11:35:10|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|4
1629286520000|2021-08-18 11:35:20|1355.7|1354.5|1355.8|1354.6|1355.8|1354.6|1355.7|1354.5|2
1629286540000|2021-08-18 11:35:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|2
1629286550000|2021-08-18 11:35:50|1356|1354.8|1356.2|1355|1356.2|1355|1356|1354.8|2
1629286560000|2021-08-18 11:36:00|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|2
1629286570000|2021-08-18 11:36:10|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|22
1629286580000|2021-08-18 11:36:20|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|0
1629286590000|2021-08-18 11:36:30|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|0
1629286610000|2021-08-18 11:36:50|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|1
1629286620000|2021-08-18 11:37:00|1356.6|1355.4|1356.2|1355|1356.6|1355.4|1356.2|1355|14
1629286630000|2021-08-18 11:37:10|1356.1|1354.9|1356|1354.8|1356.1|1354.9|1355.9|1354.7|0
1629286640000|2021-08-18 11:37:20|1355.9|1354.7|1355.8|1354.6|1355.9|1354.7|1355.8|1354.6|3
1629286650000|2021-08-18 11:37:30|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1629286660000|2021-08-18 11:37:40|1355.8|1354.6|1355.9|1354.7|1355.9|1354.7|1355.8|1354.6|2
1629286680000|2021-08-18 11:38:00|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|1
1629286690000|2021-08-18 11:38:10|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.9|1354.7|0
1629286730000|2021-08-18 11:38:50|1356.1|1354.9|1355.8|1354.6|1356.1|1354.9|1355.7|1354.5|13
1629286740000|2021-08-18 11:39:00|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1629286750000|2021-08-18 11:39:10|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|1
1629286770000|2021-08-18 11:39:30|1355.8|1354.6|1356|1354.8|1356|1354.8|1355.7|1354.5|5
1629286780000|2021-08-18 11:39:40|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|0
1629286790000|2021-08-18 11:39:50|1356|1354.8|1355.9|1354.7|1356|1354.8|1355.9|1354.7|8
1629286800000|2021-08-18 11:40:00|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|1
1629286810000|2021-08-18 11:40:10|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|0
1629286820000|2021-08-18 11:40:20|1356.1|1354.9|1355.9|1354.7|1356.1|1354.9|1355.9|1354.7|0
1629286830000|2021-08-18 11:40:30|1356|1354.8|1356|1354.8|1356|1354.8|1355.9|1354.7|1
1629286840000|2021-08-18 11:40:40|1355.9|1354.7|1356|1354.8|1356|1354.8|1355.9|1354.7|2
1629286860000|2021-08-18 11:41:00|1355.9|1354.7|1355.9|1354.7|1356|1354.8|1355.9|1354.7|0
1629286880000|2021-08-18 11:41:20|1356|1354.8|1356.2|1355|1356.2|1355|1356|1354.8|0
1629286890000|2021-08-18 11:41:30|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1356.3|1355.1|1
1629286900000|2021-08-18 11:41:40|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|0
1629286910000|2021-08-18 11:41:50|1356.3|1355.1|1356.4|1355.2|1356.4|1355.2|1356.3|1355.1|3
1629286920000|2021-08-18 11:42:00|1356|1354.8|1356.3|1355.1|1356.3|1355.1|1356|1354.8|14
1629286940000|2021-08-18 11:42:20|1356.4|1355.2|1356.3|1355.1|1356.4|1355.2|1356.2|1355|1
1629286950000|2021-08-18 11:42:30|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|5
1629286970000|2021-08-18 11:42:50|1356.4|1355.2|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|6
1629286980000|2021-08-18 11:43:00|1356.4|1355.2|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|3
1629286990000|2021-08-18 11:43:10|1356.3|1355.1|1356.2|1355|1356.3|1355.1|1356.2|1355|11
1629287000000|2021-08-18 11:43:20|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|2
1629287010000|2021-08-18 11:43:30|1356.6|1355.4|1356.5|1355.3|1356.6|1355.4|1356.5|1355.3|2
1629287020000|2021-08-18 11:43:40|1356.3|1355.1|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|0
1629287060000|2021-08-18 11:44:20|||||||||1
1629287070000|2021-08-18 11:44:30|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|1
1629287080000|2021-08-18 11:44:40|1356.7|1355.5|1356.7|1355.5|1356.8|1355.6|1356.6|1355.4|5
1629287100000|2021-08-18 11:45:00|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|2
1629287110000|2021-08-18 11:45:10|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|19
1629287120000|2021-08-18 11:45:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|1
1629287130000|2021-08-18 11:45:30|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|24
1629287140000|2021-08-18 11:45:40|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|5
1629287150000|2021-08-18 11:45:50|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|5
1629287160000|2021-08-18 11:46:00|||||||||1
1629287180000|2021-08-18 11:46:20|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|2
1629287190000|2021-08-18 11:46:30|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|3
1629287200000|2021-08-18 11:46:40|||||||||2
1629287210000|2021-08-18 11:46:50|1357.5|1356.3|1357.2|1356|1357.5|1356.3|1357.2|1356|8
1629287220000|2021-08-18 11:47:00|1357.3|1356.1|1357.2|1356|1357.3|1356.1|1357.2|1356|3
1629287230000|2021-08-18 11:47:10|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.2|1356|0
1629287240000|2021-08-18 11:47:20|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|2
1629287260000|2021-08-18 11:47:40|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|2
1629287270000|2021-08-18 11:47:50|1357.6|1356.4|1357.9|1356.7|1357.9|1356.7|1357.6|1356.4|6
1629287280000|2021-08-18 11:48:00|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|1
1629287290000|2021-08-18 11:48:10|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|0
1629287300000|2021-08-18 11:48:20|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|2
1629287310000|2021-08-18 11:48:30|||||||||2
1629287320000|2021-08-18 11:48:40|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|4
1629287330000|2021-08-18 11:48:50|1357.8|1356.6|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|9
1629287340000|2021-08-18 11:49:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|8
1629287350000|2021-08-18 11:49:10|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|4
1629287360000|2021-08-18 11:49:20|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|2
1629287370000|2021-08-18 11:49:30|1357.6|1356.4|1357.2|1356|1357.6|1356.4|1357.2|1356|2
1629287380000|2021-08-18 11:49:40|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1
1629287400000|2021-08-18 11:50:00|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1629287440000|2021-08-18 11:50:40|||||||||1
1629287470000|2021-08-18 11:51:10|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1356.9|1355.7|19
1629287490000|2021-08-18 11:51:30|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|3
1629287510000|2021-08-18 11:51:50|||||||||14
1629287520000|2021-08-18 11:52:00|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|3
1629287530000|2021-08-18 11:52:10|1357.1|1355.9|1357|1355.8|1357.1|1355.9|1356.9|1355.7|4
1629287540000|2021-08-18 11:52:20|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1
1629287560000|2021-08-18 11:52:40|1356.8|1355.6|1356.9|1355.7|1356.9|1355.7|1356.8|1355.6|4
1629287580000|2021-08-18 11:53:00|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|10
1629287590000|2021-08-18 11:53:10|||||||||1
1629287600000|2021-08-18 11:53:20|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|5
1629287610000|2021-08-18 11:53:30|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|16
1629287640000|2021-08-18 11:54:00|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|6
1629287650000|2021-08-18 11:54:10|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|0
1629287670000|2021-08-18 11:54:30|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1629287680000|2021-08-18 11:54:40|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|13
1629287690000|2021-08-18 11:54:50|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|1
1629287700000|2021-08-18 11:55:00|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|1
1629287710000|2021-08-18 11:55:10|1356.9|1355.7|1356.8|1355.6|1356.9|1355.7|1356.8|1355.6|2
1629287730000|2021-08-18 11:55:30|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|2
1629287740000|2021-08-18 11:55:40|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|0
1629287770000|2021-08-18 11:56:10|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1
1629287780000|2021-08-18 11:56:20|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|0
1629287790000|2021-08-18 11:56:30|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1629287800000|2021-08-18 11:56:40|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|2
1629287810000|2021-08-18 11:56:50|1356.5|1355.3|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|4
1629287820000|2021-08-18 11:57:00|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1629287870000|2021-08-18 11:57:50|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|1
1629287910000|2021-08-18 11:58:30|||||||||5
1629287950000|2021-08-18 11:59:10|||||||||2
1629287960000|2021-08-18 11:59:20|||||||||1
1629287970000|2021-08-18 11:59:30|||||||||1
1629287980000|2021-08-18 11:59:40|||||||||2
1629287990000|2021-08-18 11:59:50|1356.2|1355|1356.2|1355|1356.2|1355|1356|1354.8|3
1629288000000|2021-08-18 12:00:00|1356.3|1355.1|1356.5|1355.3|1356.5|1355.3|1356.3|1355.1|1
1629288010000|2021-08-18 12:00:10|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|1
1629288030000|2021-08-18 12:00:30|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|12
1629288040000|2021-08-18 12:00:40|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1356.8|1355.6|1
1629288050000|2021-08-18 12:00:50|1356.9|1355.7|1357.2|1356|1357.2|1356|1356.9|1355.7|14
1629288060000|2021-08-18 12:01:00|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.5|1356.3|6
1629288100000|2021-08-18 12:01:40|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|64
1629288110000|2021-08-18 12:01:50|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|0
1629288120000|2021-08-18 12:02:00|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1629288130000|2021-08-18 12:02:10|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|2
1629288140000|2021-08-18 12:02:20|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.7|1356.5|3
1629288150000|2021-08-18 12:02:30|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1
1629288160000|2021-08-18 12:02:40|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|12
1629288180000|2021-08-18 12:03:00|||||||||6
1629288210000|2021-08-18 12:03:30|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1
1629288230000|2021-08-18 12:03:50|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|0
1629288240000|2021-08-18 12:04:00|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|2
1629288250000|2021-08-18 12:04:10|1357.5|1356.3|1357.2|1356|1357.5|1356.3|1357.2|1356|3
1629288260000|2021-08-18 12:04:20|1357.3|1356.1|1357.1|1355.9|1357.3|1356.1|1357.1|1355.9|1
1629288270000|2021-08-18 12:04:30|||||||||1
1629288290000|2021-08-18 12:04:50|||||||||2
1629288310000|2021-08-18 12:05:10|||||||||1
1629288360000|2021-08-18 12:06:00|1357.2|1356|1357.4|1356.2|1357.5|1356.3|1357.2|1356|7
1629288370000|2021-08-18 12:06:10|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1629288390000|2021-08-18 12:06:30|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1629288420000|2021-08-18 12:07:00|1357.1|1355.9|1357.3|1356.1|1357.3|1356.1|1357.1|1355.9|6
1629288430000|2021-08-18 12:07:10|1357.4|1356.2|1357.3|1356.1|1357.4|1356.2|1357.3|1356.1|0
1629288460000|2021-08-18 12:07:40|||||||||1
1629288490000|2021-08-18 12:08:10|1357.2|1356|1357.4|1356.2|1357.4|1356.2|1357.2|1356|0
1629288510000|2021-08-18 12:08:30|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.2|1356|2
1629288520000|2021-08-18 12:08:40|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1629288530000|2021-08-18 12:08:50|||||||||1
1629288550000|2021-08-18 12:09:10|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|6
1629288560000|2021-08-18 12:09:20|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.5|1356.3|0
1629288570000|2021-08-18 12:09:30|1357.6|1356.4|1356.9|1355.7|1357.6|1356.4|1356.9|1355.7|5
1629288580000|2021-08-18 12:09:40|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|1
1629288600000|2021-08-18 12:10:00|||||||||7
1629288610000|2021-08-18 12:10:10|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|1357.3|1356.1|0
1629288620000|2021-08-18 12:10:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|0
1629288630000|2021-08-18 12:10:30|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|1
1629288640000|2021-08-18 12:10:40|1357.3|1356.1|1357.4|1356.2|1357.4|1356.2|1357.3|1356.1|1
1629288660000|2021-08-18 12:11:00|1357.3|1356.1|1356.8|1355.6|1357.3|1356.1|1356.8|1355.6|5
1629288680000|2021-08-18 12:11:20|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1
1629288690000|2021-08-18 12:11:30|1356.8|1355.6|1357.2|1356|1357.2|1356|1356.8|1355.6|1
1629288710000|2021-08-18 12:11:50|1357.5|1356.3|1357.5|1356.3|1357.7|1356.5|1357.3|1356.1|6
1629288720000|2021-08-18 12:12:00|1357.7|1356.5|1357.8|1356.6|1357.8|1356.6|1357.6|1356.4|5
1629288730000|2021-08-18 12:12:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|10
1629288740000|2021-08-18 12:12:20|1358.1|1356.9|1358.2|1357|1358.2|1357|1358.1|1356.9|7
1629288750000|2021-08-18 12:12:30|||||||||1
1629288770000|2021-08-18 12:12:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|3
1629288780000|2021-08-18 12:13:00|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|8
1629288790000|2021-08-18 12:13:10|1358.6|1357.4|1358.2|1357|1358.6|1357.4|1358.2|1357|14
1629288800000|2021-08-18 12:13:20|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|1
1629288810000|2021-08-18 12:13:30|||||||||2
1629288820000|2021-08-18 12:13:40|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|0
1629288840000|2021-08-18 12:14:00|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|2
1629288850000|2021-08-18 12:14:10|||||||||1
1629288860000|2021-08-18 12:14:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|5
1629288880000|2021-08-18 12:14:40|1358.1|1356.9|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|14
1629288890000|2021-08-18 12:14:50|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|3
1629288900000|2021-08-18 12:15:00|||||||||5
1629288910000|2021-08-18 12:15:10|||||||||12
1629288920000|2021-08-18 12:15:20|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|3
1629288930000|2021-08-18 12:15:30|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|0
1629288940000|2021-08-18 12:15:40|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|6
1629288950000|2021-08-18 12:15:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|5
1629288960000|2021-08-18 12:16:00|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|14
1629288970000|2021-08-18 12:16:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629288980000|2021-08-18 12:16:20|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|5
1629288990000|2021-08-18 12:16:30|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|5
1629289010000|2021-08-18 12:16:50|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|1
1629289020000|2021-08-18 12:17:00|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.4|1357.2|4
1629289030000|2021-08-18 12:17:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629289060000|2021-08-18 12:17:40|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|3
1629289070000|2021-08-18 12:17:50|||||||||1
1629289080000|2021-08-18 12:18:00|||||||||4
1629289090000|2021-08-18 12:18:10|||||||||1
1629289100000|2021-08-18 12:18:20|1358.9|1357.7|1358.5|1357.3|1358.9|1357.7|1358.5|1357.3|7
1629289120000|2021-08-18 12:18:40|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|3
1629289130000|2021-08-18 12:18:50|1358.3|1357.1|1358.5|1357.3|1358.5|1357.3|1358.3|1357.1|2
1629289140000|2021-08-18 12:19:00|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|2
1629289160000|2021-08-18 12:19:20|1358.6|1357.4|1358.5|1357.3|1358.7|1357.5|1358.4|1357.2|1
1629289170000|2021-08-18 12:19:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|3
1629289180000|2021-08-18 12:19:40|||||||||4
1629289190000|2021-08-18 12:19:50|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|3
1629289220000|2021-08-18 12:20:20|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1
1629289230000|2021-08-18 12:20:30|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|2
1629289240000|2021-08-18 12:20:40|1358.5|1357.3|1358.2|1357|1358.5|1357.3|1358.2|1357|2
1629289260000|2021-08-18 12:21:00|||||||||1
1629289270000|2021-08-18 12:21:10|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|16
1629289280000|2021-08-18 12:21:20|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|2
1629289320000|2021-08-18 12:22:00|||||||||24
1629289340000|2021-08-18 12:22:20|||||||||14
1629289360000|2021-08-18 12:22:40|1359|1357.8|1359|1357.8|1359.1|1357.9|1359|1357.8|9
1629289370000|2021-08-18 12:22:50|1359.1|1357.9|1359.2|1358|1359.3|1358.1|1359.1|1357.9|23
1629289380000|2021-08-18 12:23:00|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|3
1629289390000|2021-08-18 12:23:10|1358.9|1357.7|1359|1357.8|1359.1|1357.9|1358.9|1357.7|20
1629289400000|2021-08-18 12:23:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1629289410000|2021-08-18 12:23:30|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1629289440000|2021-08-18 12:24:00|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.3|1358.1|10
1629289470000|2021-08-18 12:24:30|1359.6|1358.4|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|25
1629289480000|2021-08-18 12:24:40|||||||||1
1629289490000|2021-08-18 12:24:50|||||||||1
1629289500000|2021-08-18 12:25:00|||||||||5
1629289510000|2021-08-18 12:25:10|1359.5|1358.3|1359.5|1358.3|1359.7|1358.5|1359.5|1358.3|10
1629289520000|2021-08-18 12:25:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|1
1629289540000|2021-08-18 12:25:40|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|9
1629289550000|2021-08-18 12:25:50|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|7
1629289560000|2021-08-18 12:26:00|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1629289570000|2021-08-18 12:26:10|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|0
1629289580000|2021-08-18 12:26:20|||||||||2
1629289590000|2021-08-18 12:26:30|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|2
1629289600000|2021-08-18 12:26:40|||||||||1
1629289620000|2021-08-18 12:27:00|1359.5|1358.3|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|20
1629289630000|2021-08-18 12:27:10|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1629289640000|2021-08-18 12:27:20|||||||||1
1629289670000|2021-08-18 12:27:50|||||||||1
1629289680000|2021-08-18 12:28:00|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|0
1629289690000|2021-08-18 12:28:10|1359.6|1358.4|1359.6|1358.4|1359.7|1358.5|1359.5|1358.3|18
1629289700000|2021-08-18 12:28:20|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|5
1629289710000|2021-08-18 12:28:30|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.2|1358|8
1629289730000|2021-08-18 12:28:50|1359.5|1358.3|1359.6|1358.4|1359.6|1358.4|1359.5|1358.3|0
1629289740000|2021-08-18 12:29:00|1359.7|1358.5|1359.1|1357.9|1359.7|1358.5|1359.1|1357.9|11
1629289750000|2021-08-18 12:29:10|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|5
1629289760000|2021-08-18 12:29:20|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|1
1629289770000|2021-08-18 12:29:30|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|0
1629289780000|2021-08-18 12:29:40|||||||||1
1629289790000|2021-08-18 12:29:50|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|0
1629289800000|2021-08-18 12:30:00|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|30
1629289810000|2021-08-18 12:30:10|1359.5|1358.3|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|8
1629289820000|2021-08-18 12:30:20|1359.4|1358.2|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|1
1629289830000|2021-08-18 12:30:30|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|1
1629289840000|2021-08-18 12:30:40|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|3
1629289850000|2021-08-18 12:30:50|1359.4|1358.2|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|5
1629289860000|2021-08-18 12:31:00|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|1
1629289870000|2021-08-18 12:31:10|1359.6|1358.4|1359.2|1358|1359.6|1358.4|1359.2|1358|4
1629289880000|2021-08-18 12:31:20|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|3
1629289890000|2021-08-18 12:31:30|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359|1357.8|7
1629289900000|2021-08-18 12:31:40|||||||||5
1629289910000|2021-08-18 12:31:50|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|7
1629289920000|2021-08-18 12:32:00|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|1
1629289930000|2021-08-18 12:32:10|1359.1|1357.9|1359|1357.8|1359.1|1357.9|1359|1357.8|4
1629289940000|2021-08-18 12:32:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1629289950000|2021-08-18 12:32:30|1359.2|1358|1359.4|1358.2|1359.6|1358.4|1359.2|1358|4
1629289960000|2021-08-18 12:32:40|||||||||1
1629289970000|2021-08-18 12:32:50|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|2
1629289980000|2021-08-18 12:33:00|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|4
1629289990000|2021-08-18 12:33:10|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1
1629290000000|2021-08-18 12:33:20|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.5|1358.3|9
1629290010000|2021-08-18 12:33:30|||||||||1
1629290020000|2021-08-18 12:33:40|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|0
1629290040000|2021-08-18 12:34:00|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|4
1629290050000|2021-08-18 12:34:10|1359.5|1358.3|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|3
1629290060000|2021-08-18 12:34:20|1359.5|1358.3|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|2
1629290070000|2021-08-18 12:34:30|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|0
1629290080000|2021-08-18 12:34:40|1359|1357.8|1359|1357.8|1359.1|1357.9|1359|1357.8|8
1629290090000|2021-08-18 12:34:50|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|35
1629290100000|2021-08-18 12:35:00|1359.2|1358|1359|1357.8|1359.2|1358|1359|1357.8|5
1629290120000|2021-08-18 12:35:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1629290130000|2021-08-18 12:35:30|1359|1357.8|1359|1357.8|1359.2|1358|1359|1357.8|1
1629290140000|2021-08-18 12:35:40|1359.1|1357.9|1359.2|1358|1359.2|1358|1359|1357.8|0
1629290150000|2021-08-18 12:35:50|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1358.9|1357.7|1
1629290160000|2021-08-18 12:36:00|1359.2|1358|1358.9|1357.7|1359.2|1358|1358.9|1357.7|5
1629290170000|2021-08-18 12:36:10|||||||||7
1629290180000|2021-08-18 12:36:20|||||||||4
1629290220000|2021-08-18 12:37:00|1359|1357.8|1359.4|1358.2|1359.4|1358.2|1359|1357.8|12
1629290230000|2021-08-18 12:37:10|||||||||1
1629290240000|2021-08-18 12:37:20|1359.7|1358.5|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|1
1629290250000|2021-08-18 12:37:30|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|1359.3|1358.1|3
1629290260000|2021-08-18 12:37:40|1359.2|1358|1359.3|1358.1|1359.3|1358.1|1359.2|1358|0
1629290270000|2021-08-18 12:37:50|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|2
1629290280000|2021-08-18 12:38:00|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|0
1629290290000|2021-08-18 12:38:10|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|6
1629290300000|2021-08-18 12:38:20|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1
1629290310000|2021-08-18 12:38:30|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|2
1629290320000|2021-08-18 12:38:40|1359.6|1358.4|1360|1358.8|1360.1|1358.9|1359.6|1358.4|19
1629290330000|2021-08-18 12:38:50|1360.2|1359|1360.4|1359.2|1360.5|1359.3|1360.2|1359|57
1629290340000|2021-08-18 12:39:00|1360.2|1359|1360|1358.8|1360.2|1359|1359.9|1358.7|13
1629290350000|2021-08-18 12:39:10|1359.9|1358.7|1360.1|1358.9|1360.1|1358.9|1359.9|1358.7|2
1629290360000|2021-08-18 12:39:20|1360|1358.8|1360|1358.8|1360.1|1358.9|1360|1358.8|1
1629290370000|2021-08-18 12:39:30|1360.3|1359.1|1360.3|1359.1|1360.4|1359.2|1360.3|1359.1|7
1629290380000|2021-08-18 12:39:40|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|0
1629290390000|2021-08-18 12:39:50|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|1360.5|1359.3|12
1629290400000|2021-08-18 12:40:00|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.8|1359.6|3
1629290410000|2021-08-18 12:40:10|1361.4|1360.2|1361.2|1360|1361.5|1360.3|1361.2|1360|49
1629290420000|2021-08-18 12:40:20|1361.3|1360.1|1361.5|1360.3|1361.7|1360.5|1361.3|1360.1|16
1629290430000|2021-08-18 12:40:30|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|59
1629290440000|2021-08-18 12:40:40|1361.6|1360.4|1361.4|1360.2|1361.6|1360.4|1361.4|1360.2|10
1629290450000|2021-08-18 12:40:50|1361.6|1360.4|1361.7|1360.5|1361.7|1360.5|1361.6|1360.4|3
1629290460000|2021-08-18 12:41:00|||||||||4
1629290470000|2021-08-18 12:41:10|1361.4|1360.2|1361.8|1360.6|1361.8|1360.6|1361.4|1360.2|24
1629290480000|2021-08-18 12:41:20|1361.6|1360.4|1361.9|1360.7|1362.2|1361|1361.6|1360.4|38
1629290490000|2021-08-18 12:41:30|1362|1360.8|1362|1360.8|1362|1360.8|1361.9|1360.7|11
1629290500000|2021-08-18 12:41:40|1361.9|1360.7|1361.5|1360.3|1361.9|1360.7|1361.5|1360.3|6
1629290510000|2021-08-18 12:41:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1
1629290520000|2021-08-18 12:42:00|1361.2|1360|1361|1359.8|1361.2|1360|1360.7|1359.5|8
1629290530000|2021-08-18 12:42:10|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1360.9|1359.7|4
1629290540000|2021-08-18 12:42:20|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|5
1629290550000|2021-08-18 12:42:30|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|5
1629290560000|2021-08-18 12:42:40|||||||||1
1629290580000|2021-08-18 12:43:00|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|5
1629290590000|2021-08-18 12:43:10|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.5|1359.3|14
1629290600000|2021-08-18 12:43:20|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|13
1629290610000|2021-08-18 12:43:30|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1
1629290630000|2021-08-18 12:43:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|0
1629290640000|2021-08-18 12:44:00|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|2
1629290650000|2021-08-18 12:44:10|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|1
1629290660000|2021-08-18 12:44:20|1361.1|1359.9|1361.1|1359.9|1361.2|1360|1361.1|1359.9|6
1629290670000|2021-08-18 12:44:30|1361|1359.8|1361.1|1359.9|1361.2|1360|1361|1359.8|0
1629290680000|2021-08-18 12:44:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|0
1629290690000|2021-08-18 12:44:50|1361.1|1359.9|1360.7|1359.5|1361.1|1359.9|1360.7|1359.5|43
1629293400000|2021-08-18 13:30:00|1362.8|1361.6|1362.8|1361.6|1363.6|1362.4|1361.5|1360.3|584
1629293410000|2021-08-18 13:30:10|1362.7|1361.5|1362.4|1361.2|1363.5|1362.3|1362.4|1361.2|115
1629293420000|2021-08-18 13:30:20|1362.6|1361.4|1361.2|1360|1363.2|1362|1361.2|1360|113
1629293430000|2021-08-18 13:30:30|1361.4|1360.2|1360.5|1359.3|1361.7|1360.5|1360.5|1359.3|62
1629293440000|2021-08-18 13:30:40|1360.6|1359.4|1360.7|1359.5|1361|1359.8|1360.1|1358.9|103
1629293450000|2021-08-18 13:30:50|1360.5|1359.3|1361.5|1360.3|1361.8|1360.6|1360.2|1359|69
1629293460000|2021-08-18 13:31:00|1361.7|1360.5|1362.6|1361.4|1362.7|1361.5|1361.5|1360.3|71
1629293470000|2021-08-18 13:31:10|1362.7|1361.5|1363.7|1362.5|1364.9|1363.7|1362.7|1361.5|71
1629293480000|2021-08-18 13:31:20|1364|1362.8|1363.2|1362|1364.2|1363|1363.2|1362|25
1629293490000|2021-08-18 13:31:30|1362.5|1361.3|1362.7|1361.5|1362.9|1361.7|1361.9|1360.7|53
1629293500000|2021-08-18 13:31:40|1362.9|1361.7|1362|1360.8|1362.9|1361.7|1361.5|1360.3|48
1629293510000|2021-08-18 13:31:50|1361.9|1360.7|1362.4|1361.2|1362.7|1361.5|1361.9|1360.7|60
1629293520000|2021-08-18 13:32:00|1362.7|1361.5|1362.9|1361.7|1363.2|1362|1362.2|1361|75
1629293530000|2021-08-18 13:32:10|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.6|1361.4|46
1629293540000|2021-08-18 13:32:20|1362.5|1361.3|1363.2|1362|1363.2|1362|1362.5|1361.3|14
1629293550000|2021-08-18 13:32:30|1363|1361.8|1363.3|1362.1|1363.7|1362.5|1362.5|1361.3|47
1629293560000|2021-08-18 13:32:40|1363.2|1362|1362.2|1361|1363.7|1362.5|1362.2|1361|103
1629293570000|2021-08-18 13:32:50|1362.7|1361.5|1362|1360.8|1362.7|1361.5|1361.9|1360.7|17
1629293580000|2021-08-18 13:33:00|1362.1|1360.9|1362.8|1361.6|1363.2|1362|1362.1|1360.9|58
1629293590000|2021-08-18 13:33:10|1362.9|1361.7|1362.7|1361.5|1363.2|1362|1362.4|1361.2|43
1629293600000|2021-08-18 13:33:20|1362.8|1361.6|1363.2|1362|1363.2|1362|1362.7|1361.5|20
1629293610000|2021-08-18 13:33:30|1363.1|1361.9|1363.2|1362|1363.2|1362|1362.7|1361.5|11
1629293620000|2021-08-18 13:33:40|1363|1361.8|1362.9|1361.7|1363|1361.8|1362.6|1361.4|12
1629293630000|2021-08-18 13:33:50|1363.4|1362.2|1363.9|1362.7|1363.9|1362.7|1363.4|1362.2|11
1629293640000|2021-08-18 13:34:00|1363.7|1362.5|1363.9|1362.7|1364.2|1363|1363.7|1362.5|80
1629293650000|2021-08-18 13:34:10|1364|1362.8|1363.7|1362.5|1364|1362.8|1363.4|1362.2|44
1629293660000|2021-08-18 13:34:20|1363.8|1362.6|1363.5|1362.3|1363.9|1362.7|1363.4|1362.2|33
1629293670000|2021-08-18 13:34:30|1363.7|1362.5|1362.7|1361.5|1363.7|1362.5|1362.5|1361.3|89
1629293680000|2021-08-18 13:34:40|1362.8|1361.6|1361.4|1360.2|1362.8|1361.6|1361.4|1360.2|20
1629293690000|2021-08-18 13:34:50|1361.6|1360.4|1361.9|1360.7|1362.2|1361|1361.5|1360.3|34
1629293700000|2021-08-18 13:35:00|1361.7|1360.5|1361.5|1360.3|1361.8|1360.6|1360.9|1359.7|36
1629293710000|2021-08-18 13:35:10|1361.6|1360.4|1364.8|1363.6|1364.9|1363.7|1361.2|1360|63
1629293720000|2021-08-18 13:35:20|1364.7|1363.5|1364.4|1363.2|1365.2|1364|1364.4|1363.2|70
1629293730000|2021-08-18 13:35:30|1364.7|1363.5|1364.7|1363.5|1364.9|1363.7|1364.7|1363.5|46
1629293740000|2021-08-18 13:35:40|1364.8|1363.6|1364.9|1363.7|1365.1|1363.9|1364.7|1363.5|59
1629293750000|2021-08-18 13:35:50|1365|1363.8|1366.4|1365.2|1366.4|1365.2|1364.9|1363.7|82
1629293760000|2021-08-18 13:36:00|1366.2|1365|1365.9|1364.7|1366.2|1365|1365.6|1364.4|68
1629293770000|2021-08-18 13:36:10|1365.7|1364.5|1366|1364.8|1366.2|1365|1365.7|1364.5|66
1629293780000|2021-08-18 13:36:20|1366.1|1364.9|1366.4|1365.2|1366.4|1365.2|1366|1364.8|42
1629293790000|2021-08-18 13:36:30|1366.3|1365.1|1365.4|1364.2|1366.3|1365.1|1365.4|1364.2|53
1629293800000|2021-08-18 13:36:40|1365.2|1364|1365.9|1364.7|1366|1364.8|1365.2|1364|24
1629293810000|2021-08-18 13:36:50|1365.8|1364.6|1365.7|1364.5|1365.9|1364.7|1365.7|1364.5|48
1629293820000|2021-08-18 13:37:00|1365.8|1364.6|1364.3|1363.1|1365.8|1364.6|1363.9|1362.7|36
1629293830000|2021-08-18 13:37:10|1364.4|1363.2|1364.2|1363|1364.4|1363.2|1363.9|1362.7|19
1629293840000|2021-08-18 13:37:20|1364.1|1362.9|1364|1362.8|1364.2|1363|1363.9|1362.7|28
1629293850000|2021-08-18 13:37:30|1364.1|1362.9|1363.7|1362.5|1364.2|1363|1363.7|1362.5|37
1629293860000|2021-08-18 13:37:40|1363.8|1362.6|1363.7|1362.5|1363.9|1362.7|1363.7|1362.5|39
1629293870000|2021-08-18 13:37:50|1363.6|1362.4|1363.6|1362.4|1363.6|1362.4|1363.5|1362.3|15
1629293880000|2021-08-18 13:38:00|1363.4|1362.2|1363|1361.8|1363.6|1362.4|1362.9|1361.7|21
1629293890000|2021-08-18 13:38:10|1363.1|1361.9|1362.4|1361.2|1363.2|1362|1362.4|1361.2|20
1629293900000|2021-08-18 13:38:20|1362.5|1361.3|1362.2|1361|1362.5|1361.3|1362.2|1361|22
1629293910000|2021-08-18 13:38:30|1362.3|1361.1|1362.1|1360.9|1362.7|1361.5|1362.1|1360.9|41
1629293920000|2021-08-18 13:38:40|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|12
1629293930000|2021-08-18 13:38:50|1361.7|1360.5|1362.4|1361.2|1362.4|1361.2|1361.7|1360.5|68
1629293940000|2021-08-18 13:39:00|1362.7|1361.5|1362.4|1361.2|1362.9|1361.7|1362.4|1361.2|22
1629293950000|2021-08-18 13:39:10|1362.7|1361.5|1362.2|1361|1362.7|1361.5|1362.2|1361|12
1629293960000|2021-08-18 13:39:20|1362|1360.8|1362.4|1361.2|1362.4|1361.2|1361.9|1360.7|16
1629293970000|2021-08-18 13:39:30|1362.2|1361|1362.4|1361.2|1362.7|1361.5|1362.2|1361|21
1629293980000|2021-08-18 13:39:40|1362.3|1361.1|1361.9|1360.7|1362.4|1361.2|1361.9|1360.7|13
1629293990000|2021-08-18 13:39:50|1362.2|1361|1362.2|1361|1362.4|1361.2|1362.2|1361|11
1629294000000|2021-08-18 13:40:00|1361.9|1360.7|1362.2|1361|1362.4|1361.2|1361.7|1360.5|21
1629294010000|2021-08-18 13:40:10|1362.3|1361.1|1362.2|1361|1362.7|1361.5|1362.2|1361|18
1629294020000|2021-08-18 13:40:20|1361.8|1360.6|1362.2|1361|1362.2|1361|1361.8|1360.6|25
1629294030000|2021-08-18 13:40:30|1362|1360.8|1362.9|1361.7|1362.9|1361.7|1362|1360.8|81
1629294040000|2021-08-18 13:40:40|||||||||6
1629294050000|2021-08-18 13:40:50|1363|1361.8|1362.9|1361.7|1363.2|1362|1362.9|1361.7|22
1629294060000|2021-08-18 13:41:00|1363.2|1362|1363.4|1362.2|1363.6|1362.4|1362.9|1361.7|59
1629294070000|2021-08-18 13:41:10|1363.6|1362.4|1363.4|1362.2|1363.7|1362.5|1363.4|1362.2|17
1629294080000|2021-08-18 13:41:20|1363.2|1362|1363.4|1362.2|1363.4|1362.2|1363.1|1361.9|65
1629294090000|2021-08-18 13:41:30|1363.3|1362.1|1363.3|1362.1|1363.4|1362.2|1363.3|1362.1|6
1629294100000|2021-08-18 13:41:40|1363.2|1362|1362.7|1361.5|1363.2|1362|1362.7|1361.5|60
1629294110000|2021-08-18 13:41:50|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|19
1629294120000|2021-08-18 13:42:00|||||||||13
1629294130000|2021-08-18 13:42:10|||||||||1
1629294140000|2021-08-18 13:42:20|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|32
1629294150000|2021-08-18 13:42:30|||||||||3
1629294160000|2021-08-18 13:42:40|1361.7|1360.5|1360.9|1359.7|1361.7|1360.5|1360.9|1359.7|25
1629294170000|2021-08-18 13:42:50|1361|1359.8|1361.7|1360.5|1361.7|1360.5|1360.9|1359.7|20
1629294180000|2021-08-18 13:43:00|1361.5|1360.3|1361.5|1360.3|1361.6|1360.4|1361.4|1360.2|10
1629294190000|2021-08-18 13:43:10|1361.6|1360.4|1361.9|1360.7|1362|1360.8|1361.6|1360.4|6
1629294200000|2021-08-18 13:43:20|1362|1360.8|1361.7|1360.5|1362|1360.8|1361.7|1360.5|4
1629294210000|2021-08-18 13:43:30|1362|1360.8|1361.7|1360.5|1362|1360.8|1361.5|1360.3|13
1629294220000|2021-08-18 13:43:40|1361.2|1360|1361.2|1360|1361.5|1360.3|1361.2|1360|56
1629294230000|2021-08-18 13:43:50|1361.3|1360.1|1361.9|1360.7|1362|1360.8|1361.2|1360|21
1629294240000|2021-08-18 13:44:00|1362|1360.8|1361.4|1360.2|1362|1360.8|1361.4|1360.2|10
1629294250000|2021-08-18 13:44:10|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|65
1629294260000|2021-08-18 13:44:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|30
1629294270000|2021-08-18 13:44:30|1361.2|1360|1361.2|1360|1361.2|1360|1361|1359.8|16
1629294280000|2021-08-18 13:44:40|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|7
1629294290000|2021-08-18 13:44:50|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|1361.1|1359.9|14
1629294300000|2021-08-18 13:45:00|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|43
1629294310000|2021-08-18 13:45:10|||||||||47
1629294320000|2021-08-18 13:45:20|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|37
1629294330000|2021-08-18 13:45:30|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.7|1359.5|15
1629294340000|2021-08-18 13:45:40|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|6
1629294350000|2021-08-18 13:45:50|1360.4|1359.2|1360.2|1359|1360.4|1359.2|1360.2|1359|155
1629294360000|2021-08-18 13:46:00|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|40
1629294370000|2021-08-18 13:46:10|1360.2|1359|1360.4|1359.2|1360.7|1359.5|1360.2|1359|38
1629294380000|2021-08-18 13:46:20|1360.2|1359|1359.7|1358.5|1360.2|1359|1359.5|1358.3|49
1629294390000|2021-08-18 13:46:30|1359.6|1358.4|1359.9|1358.7|1359.9|1358.7|1359.5|1358.3|19
1629294400000|2021-08-18 13:46:40|1359.8|1358.6|1359.2|1358|1359.9|1358.7|1359.2|1358|82
1629294410000|2021-08-18 13:46:50|1359.3|1358.1|1359.4|1358.2|1359.6|1358.4|1359.3|1358.1|19
1629294420000|2021-08-18 13:47:00|1359.2|1358|1359.6|1358.4|1359.7|1358.5|1359.2|1358|49
1629294430000|2021-08-18 13:47:10|1359.5|1358.3|1359.4|1358.2|1359.5|1358.3|1359.1|1357.9|42
1629294440000|2021-08-18 13:47:20|1359.3|1358.1|1359.7|1358.5|1359.7|1358.5|1359.2|1358|29
1629294450000|2021-08-18 13:47:30|1359.4|1358.2|1359.6|1358.4|1359.7|1358.5|1359.3|1358.1|34
1629294460000|2021-08-18 13:47:40|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|6
1629294470000|2021-08-18 13:47:50|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.3|1358.1|2
1629294480000|2021-08-18 13:48:00|1359.3|1358.1|1358.9|1357.7|1359.4|1358.2|1358.8|1357.6|37
1629294490000|2021-08-18 13:48:10|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.4|1357.2|69
1629294500000|2021-08-18 13:48:20|1359|1357.8|1358.9|1357.7|1359.2|1358|1358.9|1357.7|9
1629294520000|2021-08-18 13:48:40|1359|1357.8|1359.6|1358.4|1359.7|1358.5|1359|1357.8|50
1629294530000|2021-08-18 13:48:50|1359.4|1358.2|1359.8|1358.6|1359.9|1358.7|1359.4|1358.2|9
1629294540000|2021-08-18 13:49:00|1359.9|1358.7|1360.3|1359.1|1360.7|1359.5|1359.9|1358.7|21
1629294550000|2021-08-18 13:49:10|1360.4|1359.2|1360.9|1359.7|1360.9|1359.7|1360.4|1359.2|16
1629294560000|2021-08-18 13:49:20|1360.8|1359.6|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|13
1629294570000|2021-08-18 13:49:30|||||||||42
1629294580000|2021-08-18 13:49:40|1361.2|1360|1360.9|1359.7|1361.4|1360.2|1360.9|1359.7|61
1629294590000|2021-08-18 13:49:50|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|13
1629294600000|2021-08-18 13:50:00|1360.4|1359.2|1359.9|1358.7|1360.5|1359.3|1359.9|1358.7|20
1629294610000|2021-08-18 13:50:10|1359.7|1358.5|1360.3|1359.1|1360.3|1359.1|1359.7|1358.5|20
1629294620000|2021-08-18 13:50:20|1360.2|1359|1360|1358.8|1360.4|1359.2|1360|1358.8|16
1629294630000|2021-08-18 13:50:30|1360.1|1358.9|1360.2|1359|1360.4|1359.2|1360.1|1358.9|10
1629294640000|2021-08-18 13:50:40|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|2
1629294650000|2021-08-18 13:50:50|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|1360.3|1359.1|7
1629294660000|2021-08-18 13:51:00|1360.2|1359|1360.2|1359|1360.2|1359|1360|1358.8|18
1629294670000|2021-08-18 13:51:10|1360.3|1359.1|1360.4|1359.2|1360.4|1359.2|1360.3|1359.1|35
1629294680000|2021-08-18 13:51:20|1360.3|1359.1|1360|1358.8|1360.4|1359.2|1359.7|1358.5|57
1629294690000|2021-08-18 13:51:30|1360.2|1359|1360.2|1359|1360.3|1359.1|1360.2|1359|9
1629294700000|2021-08-18 13:51:40|1360.3|1359.1|1359.5|1358.3|1360.3|1359.1|1359.5|1358.3|23
1629294710000|2021-08-18 13:51:50|1359.6|1358.4|1359.7|1358.5|1360|1358.8|1359.5|1358.3|36
1629294720000|2021-08-18 13:52:00|1359.5|1358.3|1359.5|1358.3|1359.7|1358.5|1359.4|1358.2|12
1629294730000|2021-08-18 13:52:10|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|3
1629294740000|2021-08-18 13:52:20|1359.4|1358.2|1359.7|1358.5|1359.8|1358.6|1359.4|1358.2|44
1629294750000|2021-08-18 13:52:30|1359.6|1358.4|1359.2|1358|1359.6|1358.4|1359.2|1358|17
1629294760000|2021-08-18 13:52:40|1359|1357.8|1359|1357.8|1359.4|1358.2|1358.9|1357.7|31
1629294770000|2021-08-18 13:52:50|1358.9|1357.7|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|9
1629294780000|2021-08-18 13:53:00|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|11
1629294790000|2021-08-18 13:53:10|1359|1357.8|1359.4|1358.2|1359.4|1358.2|1359|1357.8|24
1629294800000|2021-08-18 13:53:20|1359.2|1358|1359.2|1358|1359.2|1358|1358.9|1357.7|57
1629294810000|2021-08-18 13:53:30|1359.4|1358.2|1359.9|1358.7|1359.9|1358.7|1359.4|1358.2|7
1629294820000|2021-08-18 13:53:40|1360|1358.8|1360.9|1359.7|1360.9|1359.7|1360|1358.8|24
1629294830000|2021-08-18 13:53:50|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|29
1629294840000|2021-08-18 13:54:00|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|20
1629294850000|2021-08-18 13:54:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|28
1629294860000|2021-08-18 13:54:20|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|1360.8|1359.6|4
1629294870000|2021-08-18 13:54:30|1360.9|1359.7|1360.8|1359.6|1361.2|1360|1360.8|1359.6|37
1629294880000|2021-08-18 13:54:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|18
1629294890000|2021-08-18 13:54:50|1360.7|1359.5|1360.8|1359.6|1360.9|1359.7|1360.7|1359.5|4
1629294900000|2021-08-18 13:55:00|1360.7|1359.5|1360.2|1359|1360.7|1359.5|1360.2|1359|19
1629294910000|2021-08-18 13:55:10|1360.3|1359.1|1360.9|1359.7|1360.9|1359.7|1360.2|1359|30
1629294920000|2021-08-18 13:55:20|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|5
1629294930000|2021-08-18 13:55:30|1360.7|1359.5|1361.1|1359.9|1361.2|1360|1360.6|1359.4|30
1629294940000|2021-08-18 13:55:40|1361.2|1360|1361.1|1359.9|1361.2|1360|1361|1359.8|7
1629294950000|2021-08-18 13:55:50|1361|1359.8|1361.4|1360.2|1361.4|1360.2|1361|1359.8|12
1629294960000|2021-08-18 13:56:00|1361.5|1360.3|1361.5|1360.3|1361.7|1360.5|1361.2|1360|30
1629294970000|2021-08-18 13:56:10|1361.4|1360.2|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|26
1629294980000|2021-08-18 13:56:20|1361.6|1360.4|1361.2|1360|1361.7|1360.5|1361.2|1360|9
1629294990000|2021-08-18 13:56:30|1361.3|1360.1|1361.1|1359.9|1361.3|1360.1|1361|1359.8|17
1629295000000|2021-08-18 13:56:40|1361.2|1360|1361|1359.8|1361.2|1360|1360.9|1359.7|4
1629295010000|2021-08-18 13:56:50|1361.1|1359.9|1361.2|1360|1361.4|1360.2|1361.1|1359.9|6
1629295020000|2021-08-18 13:57:00|1361.1|1359.9|1361|1359.8|1361.2|1360|1360.9|1359.7|16
1629295030000|2021-08-18 13:57:10|1361.1|1359.9|1360.4|1359.2|1361.2|1360|1360.4|1359.2|16
1629295040000|2021-08-18 13:57:20|1360.3|1359.1|1360.2|1359|1360.3|1359.1|1360.2|1359|12
1629295050000|2021-08-18 13:57:30|1360.3|1359.1|1360.9|1359.7|1360.9|1359.7|1360.3|1359.1|25
1629295060000|2021-08-18 13:57:40|1360.8|1359.6|1361.2|1360|1361.4|1360.2|1360.8|1359.6|6
1629295070000|2021-08-18 13:57:50|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|11
1629295080000|2021-08-18 13:58:00|1361.5|1360.3|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|25
1629295090000|2021-08-18 13:58:10|1361.6|1360.4|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|9
1629295100000|2021-08-18 13:58:20|||||||||30
1629295110000|2021-08-18 13:58:30|1361.7|1360.5|1361.7|1360.5|1362|1360.8|1361.7|1360.5|21
1629295120000|2021-08-18 13:58:40|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.7|1360.5|14
1629295130000|2021-08-18 13:58:50|1362|1360.8|1362.1|1360.9|1362.1|1360.9|1362|1360.8|50
1629295140000|2021-08-18 13:59:00|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|61
1629295150000|2021-08-18 13:59:10|1362.3|1361.1|1362.4|1361.2|1362.4|1361.2|1362.3|1361.1|15
1629295160000|2021-08-18 13:59:20|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|29
1629295170000|2021-08-18 13:59:30|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|1362.4|1361.2|6
1629295180000|2021-08-18 13:59:40|1362.5|1361.3|1362.4|1361.2|1362.5|1361.3|1362.4|1361.2|26
1629295190000|2021-08-18 13:59:50|1362.5|1361.3|1362.7|1361.5|1362.7|1361.5|1362.4|1361.2|54
1629295200000|2021-08-18 14:00:00|||||||||78
1629295210000|2021-08-18 14:00:10|1362.9|1361.7|1362.7|1361.5|1363|1361.8|1362.7|1361.5|84
1629295220000|2021-08-18 14:00:20|1362.4|1361.2|1362.7|1361.5|1362.7|1361.5|1362.4|1361.2|42
1629295230000|2021-08-18 14:00:30|1362.4|1361.2|1362.4|1361.2|1362.5|1361.3|1362.2|1361|35
1629295240000|2021-08-18 14:00:40|1362.2|1361|1362.2|1361|1362.2|1361|1362.2|1361|8
1629295250000|2021-08-18 14:00:50|1362.3|1361.1|1362.2|1361|1362.4|1361.2|1362.2|1361|7
1629295260000|2021-08-18 14:01:00|1362.4|1361.2|1361.9|1360.7|1362.4|1361.2|1361.9|1360.7|14
1629295270000|2021-08-18 14:01:10|1361.6|1360.4|1360.9|1359.7|1361.7|1360.5|1360.7|1359.5|42
1629295280000|2021-08-18 14:01:20|1360.8|1359.6|1361.2|1360|1361.2|1360|1360.8|1359.6|8
1629295290000|2021-08-18 14:01:30|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|6
1629295300000|2021-08-18 14:01:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|13
1629295310000|2021-08-18 14:01:50|1360.7|1359.5|1360|1358.8|1360.7|1359.5|1360|1358.8|38
1629295320000|2021-08-18 14:02:00|1359.9|1358.7|1360.5|1359.3|1360.5|1359.3|1359.9|1358.7|35
1629295330000|2021-08-18 14:02:10|1360.4|1359.2|1360.7|1359.5|1360.9|1359.7|1360.4|1359.2|19
1629295340000|2021-08-18 14:02:20|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|4
1629295350000|2021-08-18 14:02:30|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.5|1359.3|9
1629295360000|2021-08-18 14:02:40|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|6
1629295370000|2021-08-18 14:02:50|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|3
1629295380000|2021-08-18 14:03:00|1360.7|1359.5|1359.9|1358.7|1360.7|1359.5|1359.9|1358.7|17
1629295390000|2021-08-18 14:03:10|1360|1358.8|1360.2|1359|1360.2|1359|1359.9|1358.7|11
1629295400000|2021-08-18 14:03:20|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|9
1629295410000|2021-08-18 14:03:30|1359.7|1358.5|1359.9|1358.7|1359.9|1358.7|1359.4|1358.2|23
1629295420000|2021-08-18 14:03:40|1359.8|1358.6|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|3
1629295430000|2021-08-18 14:03:50|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.5|1358.3|13
1629295440000|2021-08-18 14:04:00|1359.8|1358.6|1360|1358.8|1360|1358.8|1359.7|1358.5|15
1629295450000|2021-08-18 14:04:10|1359.9|1358.7|1360.6|1359.4|1360.7|1359.5|1359.9|1358.7|85
1629295460000|2021-08-18 14:04:20|1360.7|1359.5|1360.4|1359.2|1360.7|1359.5|1360.4|1359.2|12
1629295470000|2021-08-18 14:04:30|1360.5|1359.3|1360.1|1358.9|1360.6|1359.4|1360.1|1358.9|34
1629295480000|2021-08-18 14:04:40|1360.2|1359|1359.7|1358.5|1360.2|1359|1359.7|1358.5|7
1629295490000|2021-08-18 14:04:50|1359.8|1358.6|1360.1|1358.9|1360.2|1359|1359.8|1358.6|18
1629295500000|2021-08-18 14:05:00|1360|1358.8|1359.7|1358.5|1360|1358.8|1359.7|1358.5|5
1629295510000|2021-08-18 14:05:10|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|20
1629295520000|2021-08-18 14:05:20|1359.9|1358.7|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|4
1629295530000|2021-08-18 14:05:30|1359.7|1358.5|1360.2|1359|1360.2|1359|1359.7|1358.5|7
1629295540000|2021-08-18 14:05:40|1360.1|1358.9|1360.2|1359|1360.2|1359|1359.9|1358.7|1
1629295550000|2021-08-18 14:05:50|1360|1358.8|1359.8|1358.6|1360|1358.8|1359.7|1358.5|5
1629295560000|2021-08-18 14:06:00|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|3
1629295570000|2021-08-18 14:06:10|||||||||1
1629295590000|2021-08-18 14:06:30|1359.9|1358.7|1360.1|1358.9|1360.2|1359|1359.9|1358.7|34
1629295600000|2021-08-18 14:06:40|1360.2|1359|1360.5|1359.3|1360.5|1359.3|1360.1|1358.9|7
1629295610000|2021-08-18 14:06:50|1360.3|1359.1|1360|1358.8|1360.3|1359.1|1359.7|1358.5|152
1629295620000|2021-08-18 14:07:00|1359.7|1358.5|1359.9|1358.7|1359.9|1358.7|1359.7|1358.5|37
1629295630000|2021-08-18 14:07:10|1359.8|1358.6|1359.9|1358.7|1360|1358.8|1359.8|1358.6|6
1629295640000|2021-08-18 14:07:20|1360|1358.8|1360.2|1359|1360.2|1359|1360|1358.8|14
1629295650000|2021-08-18 14:07:30|1360|1358.8|1359.9|1358.7|1360|1358.8|1359.9|1358.7|5
1629295670000|2021-08-18 14:07:50|1359.7|1358.5|1359.7|1358.5|1359.8|1358.6|1359.6|1358.4|14
1629295680000|2021-08-18 14:08:00|1359.8|1358.6|1359.9|1358.7|1360.2|1359|1359.7|1358.5|42
1629295690000|2021-08-18 14:08:10|1360.2|1359|1359.4|1358.2|1360.2|1359|1359.4|1358.2|55
1629295700000|2021-08-18 14:08:20|1359.5|1358.3|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|19
1629295710000|2021-08-18 14:08:30|||||||||1
1629295720000|2021-08-18 14:08:40|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.7|1357.5|44
1629295730000|2021-08-18 14:08:50|1359|1357.8|1359.3|1358.1|1359.4|1358.2|1358.9|1357.7|12
1629295740000|2021-08-18 14:09:00|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|14
1629295750000|2021-08-18 14:09:10|1358.9|1357.7|1358.9|1357.7|1359|1357.8|1358.9|1357.7|6
1629295760000|2021-08-18 14:09:20|1359.2|1358|1359.2|1358|1359.4|1358.2|1359.2|1358|19
1629295770000|2021-08-18 14:09:30|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|10
1629295780000|2021-08-18 14:09:40|1359.4|1358.2|1359.3|1358.1|1359.4|1358.2|1359.2|1358|13
1629295790000|2021-08-18 14:09:50|1359.4|1358.2|1359.6|1358.4|1359.7|1358.5|1359.4|1358.2|7
1629295800000|2021-08-18 14:10:00|1358.8|1357.6|1359.2|1358|1359.2|1358|1358.8|1357.6|25
1629295810000|2021-08-18 14:10:10|1359.7|1358.5|1360.8|1359.6|1360.9|1359.7|1359.7|1358.5|40
1629295820000|2021-08-18 14:10:20|1360.9|1359.7|1360|1358.8|1360.9|1359.7|1360|1358.8|39
1629295830000|2021-08-18 14:10:30|1359.9|1358.7|1359.9|1358.7|1360|1358.8|1359.9|1358.7|1
1629295840000|2021-08-18 14:10:40|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|7
1629295850000|2021-08-18 14:10:50|1360.3|1359.1|1360.4|1359.2|1360.6|1359.4|1360.3|1359.1|11
1629295860000|2021-08-18 14:11:00|||||||||2
1629295870000|2021-08-18 14:11:10|1360.2|1359|1359.9|1358.7|1360.3|1359.1|1359.9|1358.7|16
1629295880000|2021-08-18 14:11:20|1359.7|1358.5|1359.8|1358.6|1359.8|1358.6|1359.4|1358.2|11
1629295890000|2021-08-18 14:11:30|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.4|1358.2|14
1629295900000|2021-08-18 14:11:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|58
1629295910000|2021-08-18 14:11:50|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|9
1629295920000|2021-08-18 14:12:00|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|3
1629295930000|2021-08-18 14:12:10|1359.5|1358.3|1359.2|1358|1359.6|1358.4|1359.2|1358|6
1629295940000|2021-08-18 14:12:20|1359|1357.8|1359.2|1358|1359.3|1358.1|1359|1357.8|12
1629295950000|2021-08-18 14:12:30|1359.3|1358.1|1359.2|1358|1359.4|1358.2|1359.2|1358|4
1629295960000|2021-08-18 14:12:40|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|4
1629295970000|2021-08-18 14:12:50|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|5
1629295980000|2021-08-18 14:13:00|1359.3|1358.1|1359.4|1358.2|1359.4|1358.2|1359.2|1358|14
1629295990000|2021-08-18 14:13:10|1359.3|1358.1|1359.9|1358.7|1360|1358.8|1359.3|1358.1|27
1629296000000|2021-08-18 14:13:20|1359.6|1358.4|1359.5|1358.3|1359.6|1358.4|1359.5|1358.3|9
1629296010000|2021-08-18 14:13:30|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|10
1629296020000|2021-08-18 14:13:40|1359.9|1358.7|1359.9|1358.7|1360.1|1358.9|1359.8|1358.6|23
1629296030000|2021-08-18 14:13:50|1359.8|1358.6|1359.8|1358.6|1360|1358.8|1359.8|1358.6|4
1629296040000|2021-08-18 14:14:00|1359.7|1358.5|1359|1357.8|1359.7|1358.5|1358.9|1357.7|23
1629296050000|2021-08-18 14:14:10|1358.9|1357.7|1358.6|1357.4|1359.1|1357.9|1358.6|1357.4|20
1629296060000|2021-08-18 14:14:20|1358.5|1357.3|1358.1|1356.9|1358.5|1357.3|1357.9|1356.7|30
1629296070000|2021-08-18 14:14:30|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.4|1356.2|75
1629296080000|2021-08-18 14:14:40|1357.8|1356.6|1357.9|1356.7|1358|1356.8|1357.7|1356.5|37
1629296090000|2021-08-18 14:14:50|1358|1356.8|1358.2|1357|1358.2|1357|1357.9|1356.7|9
1629296100000|2021-08-18 14:15:00|1358.1|1356.9|1357.9|1356.7|1358.1|1356.9|1357.7|1356.5|30
1629296110000|2021-08-18 14:15:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|39
1629296120000|2021-08-18 14:15:20|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|57
1629296130000|2021-08-18 14:15:30|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|28
1629296140000|2021-08-18 14:15:40|1357.5|1356.3|1357.6|1356.4|1357.6|1356.4|1357.4|1356.2|29
1629296150000|2021-08-18 14:15:50|1357.5|1356.3|1357.4|1356.2|1357.5|1356.3|1357.4|1356.2|62
1629296160000|2021-08-18 14:16:00|1357|1355.8|1356.7|1355.5|1357|1355.8|1356.7|1355.5|29
1629296170000|2021-08-18 14:16:10|1356.4|1355.2|1356.2|1355|1356.4|1355.2|1356.2|1355|25
1629296180000|2021-08-18 14:16:20|1356.1|1354.9|1355.7|1354.5|1356.2|1355|1355.7|1354.5|37
1629296190000|2021-08-18 14:16:30|1355.9|1354.7|1356|1354.8|1356.1|1354.9|1355.9|1354.7|26
1629296200000|2021-08-18 14:16:40|1356.1|1354.9|1356.5|1355.3|1356.5|1355.3|1356.1|1354.9|17
1629296210000|2021-08-18 14:16:50|1356.4|1355.2|1356.2|1355|1356.4|1355.2|1355.9|1354.7|51
1629296220000|2021-08-18 14:17:00|1356.4|1355.2|1356.5|1355.3|1356.6|1355.4|1356.4|1355.2|16
1629296230000|2021-08-18 14:17:10|1356.4|1355.2|1356.5|1355.3|1356.5|1355.3|1356.2|1355|13
1629296240000|2021-08-18 14:17:20|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|25
1629296250000|2021-08-18 14:17:30|1356.9|1355.7|1356.9|1355.7|1357|1355.8|1356.9|1355.7|9
1629296260000|2021-08-18 14:17:40|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|16
1629296270000|2021-08-18 14:17:50|1356.4|1355.2|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|12
1629296280000|2021-08-18 14:18:00|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.5|1355.3|59
1629296290000|2021-08-18 14:18:10|1356.9|1355.7|1356.9|1355.7|1357|1355.8|1356.8|1355.6|20
1629296300000|2021-08-18 14:18:20|1357|1355.8|1356.9|1355.7|1357.2|1356|1356.8|1355.6|16
1629296310000|2021-08-18 14:18:30|1357|1355.8|1356.9|1355.7|1357.2|1356|1356.8|1355.6|16
1629296320000|2021-08-18 14:18:40|1356.7|1355.5|1356.8|1355.6|1356.8|1355.6|1356.7|1355.5|22
1629296330000|2021-08-18 14:18:50|1357.2|1356|1357.9|1356.7|1358.1|1356.9|1357.1|1355.9|39
1629296340000|2021-08-18 14:19:00|1358|1356.8|1358.2|1357|1358.4|1357.2|1358|1356.8|15
1629296350000|2021-08-18 14:19:10|1358.1|1356.9|1358.4|1357.2|1358.4|1357.2|1358.1|1356.9|12
1629296360000|2021-08-18 14:19:20|1358.3|1357.1|1358|1356.8|1358.3|1357.1|1358|1356.8|6
1629296370000|2021-08-18 14:19:30|1358.2|1357|1358.6|1357.4|1358.6|1357.4|1358.1|1356.9|16
1629296380000|2021-08-18 14:19:40|1358.5|1357.3|1358.3|1357.1|1358.5|1357.3|1358.2|1357|17
1629296390000|2021-08-18 14:19:50|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.3|1357.1|11
1629296400000|2021-08-18 14:20:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.3|1357.1|10
1629296410000|2021-08-18 14:20:10|1358.8|1357.6|1358.9|1357.7|1359|1357.8|1358.8|1357.6|9
1629296420000|2021-08-18 14:20:20|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.7|1357.5|15
1629296430000|2021-08-18 14:20:30|1359.1|1357.9|1359.7|1358.5|1359.7|1358.5|1359|1357.8|52
1629296440000|2021-08-18 14:20:40|1360|1358.8|1360.7|1359.5|1360.7|1359.5|1360|1358.8|37
1629296450000|2021-08-18 14:20:50|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.9|1359.7|26
1629296460000|2021-08-18 14:21:00|1361.4|1360.2|1360.9|1359.7|1361.4|1360.2|1360.9|1359.7|36
1629296470000|2021-08-18 14:21:10|1361|1359.8|1361.7|1360.5|1361.7|1360.5|1361|1359.8|56
1629296480000|2021-08-18 14:21:20|1361.5|1360.3|1361.5|1360.3|1361.7|1360.5|1361.4|1360.2|25
1629296490000|2021-08-18 14:21:30|1361.4|1360.2|1361.3|1360.1|1361.5|1360.3|1361.3|1360.1|27
1629296500000|2021-08-18 14:21:40|1361.2|1360|1361.2|1360|1361.4|1360.2|1361.2|1360|23
1629296510000|2021-08-18 14:21:50|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|12
1629296520000|2021-08-18 14:22:00|1361.3|1360.1|1361.3|1360.1|1361.4|1360.2|1361.2|1360|10
1629296530000|2021-08-18 14:22:10|1361.2|1360|1361.4|1360.2|1361.4|1360.2|1361|1359.8|14
1629296550000|2021-08-18 14:22:30|1361.2|1360|1361.7|1360.5|1361.7|1360.5|1361.2|1360|7
1629296560000|2021-08-18 14:22:40|1361.4|1360.2|1360.7|1359.5|1361.4|1360.2|1360.7|1359.5|31
1629296570000|2021-08-18 14:22:50|1360.9|1359.7|1361.2|1360|1361.2|1360|1360.9|1359.7|5
1629296580000|2021-08-18 14:23:00|1361.1|1359.9|1361.2|1360|1361.6|1360.4|1361|1359.8|71
1629296600000|2021-08-18 14:23:20|1361.1|1359.9|1361.2|1360|1361.2|1360|1360.9|1359.7|5
1629296610000|2021-08-18 14:23:30|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|9
1629296620000|2021-08-18 14:23:40|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1360.8|1359.6|19
1629296630000|2021-08-18 14:23:50|1360.9|1359.7|1361.1|1359.9|1361.2|1360|1360.9|1359.7|8
1629296640000|2021-08-18 14:24:00|1361.2|1360|1361.2|1360|1361.4|1360.2|1361|1359.8|12
1629296650000|2021-08-18 14:24:10|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|6
1629296660000|2021-08-18 14:24:20|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.9|1359.7|2
1629296670000|2021-08-18 14:24:30|1360.8|1359.6|1360.8|1359.6|1361|1359.8|1360.7|1359.5|16
1629296680000|2021-08-18 14:24:40|1360.7|1359.5|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|5
1629296690000|2021-08-18 14:24:50|1360.6|1359.4|1360.9|1359.7|1360.9|1359.7|1360.4|1359.2|52
1629296700000|2021-08-18 14:25:00|1360.7|1359.5|1360.3|1359.1|1360.9|1359.7|1360.2|1359|31
1629296710000|2021-08-18 14:25:10|1360.2|1359|1360.2|1359|1360.2|1359|1360|1358.8|15
1629296720000|2021-08-18 14:25:20|1360|1358.8|1360|1358.8|1360.2|1359|1360|1358.8|10
1629296730000|2021-08-18 14:25:30|1360.2|1359|1360.1|1358.9|1360.2|1359|1359.9|1358.7|10
1629296740000|2021-08-18 14:25:40|1360.2|1359|1359.7|1358.5|1360.2|1359|1359.6|1358.4|41
1629296750000|2021-08-18 14:25:50|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|4
1629296760000|2021-08-18 14:26:00|1359.8|1358.6|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|15
1629296770000|2021-08-18 14:26:10|1359.8|1358.6|1359.7|1358.5|1359.8|1358.6|1359.7|1358.5|3
1629296780000|2021-08-18 14:26:20|1359.8|1358.6|1359.8|1358.6|1359.8|1358.6|1359.7|1358.5|9
1629296790000|2021-08-18 14:26:30|1359.7|1358.5|1359.3|1358.1|1359.8|1358.6|1359.2|1358|41
1629296800000|2021-08-18 14:26:40|1359.2|1358|1358.5|1357.3|1359.2|1358|1358.5|1357.3|27
1629296810000|2021-08-18 14:26:50|1358.6|1357.4|1358.8|1357.6|1358.9|1357.7|1358.5|1357.3|3
1629296820000|2021-08-18 14:27:00|1358.7|1357.5|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|8
1629296830000|2021-08-18 14:27:10|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|7
1629296840000|2021-08-18 14:27:20|1358.8|1357.6|1358.4|1357.2|1358.8|1357.6|1358.4|1357.2|16
1629296850000|2021-08-18 14:27:30|1358.5|1357.3|1358.4|1357.2|1358.7|1357.5|1358.4|1357.2|21
1629296860000|2021-08-18 14:27:40|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|6
1629296870000|2021-08-18 14:27:50|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|13
1629296880000|2021-08-18 14:28:00|1358|1356.8|1358.2|1357|1358.2|1357|1357.9|1356.7|20
1629296890000|2021-08-18 14:28:10|1358.1|1356.9|1358.3|1357.1|1358.3|1357.1|1358.1|1356.9|5
1629296900000|2021-08-18 14:28:20|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|16
1629296910000|2021-08-18 14:28:30|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.2|1357|21
1629296920000|2021-08-18 14:28:40|1358.4|1357.2|1358.5|1357.3|1358.6|1357.4|1358.4|1357.2|1
1629296930000|2021-08-18 14:28:50|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|6
1629296940000|2021-08-18 14:29:00|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.8|1357.6|26
1629296950000|2021-08-18 14:29:10|1359.2|1358|1359.1|1357.9|1359.2|1358|1359|1357.8|35
1629296960000|2021-08-18 14:29:20|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|7
1629296970000|2021-08-18 14:29:30|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.7|1357.5|5
1629296980000|2021-08-18 14:29:40|||||||||1
1629296990000|2021-08-18 14:29:50|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|4
1629297000000|2021-08-18 14:30:00|1358.6|1357.4|1359.9|1358.7|1360.1|1358.9|1358.6|1357.4|18
1629297010000|2021-08-18 14:30:10|1359.8|1358.6|1359.8|1358.6|1359.9|1358.7|1359.8|1358.6|11
1629297020000|2021-08-18 14:30:20|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.2|1358|9
1629297030000|2021-08-18 14:30:30|1359.2|1358|1359.2|1358|1359.4|1358.2|1359.2|1358|9
1629297040000|2021-08-18 14:30:40|1358.9|1357.7|1359|1357.8|1359.1|1357.9|1358.9|1357.7|9
1629297050000|2021-08-18 14:30:50|1359.1|1357.9|1359.1|1357.9|1359.2|1358|1358.9|1357.7|7
1629297060000|2021-08-18 14:31:00|1359.2|1358|1359.2|1358|1359.4|1358.2|1359|1357.8|28
1629297070000|2021-08-18 14:31:10|||||||||4
1629297080000|2021-08-18 14:31:20|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|2
1629297090000|2021-08-18 14:31:30|1359.4|1358.2|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|12
1629297100000|2021-08-18 14:31:40|1360.1|1358.9|1359.9|1358.7|1360.2|1359|1359.9|1358.7|16
1629297110000|2021-08-18 14:31:50|1359.7|1358.5|1359.8|1358.6|1359.9|1358.7|1359.7|1358.5|4
1629297120000|2021-08-18 14:32:00|1359.9|1358.7|1359.4|1358.2|1359.9|1358.7|1359.3|1358.1|17
1629297130000|2021-08-18 14:32:10|1359.2|1358|1358.7|1357.5|1359.4|1358.2|1358.7|1357.5|28
1629297140000|2021-08-18 14:32:20|1358.6|1357.4|1357.9|1356.7|1358.7|1357.5|1357.9|1356.7|60
1629297150000|2021-08-18 14:32:30|1358|1356.8|1358.2|1357|1358.2|1357|1357.9|1356.7|8
1629297160000|2021-08-18 14:32:40|1358.3|1357.1|1358.7|1357.5|1358.7|1357.5|1358.3|1357.1|3
1629297170000|2021-08-18 14:32:50|1358.8|1357.6|1359.2|1358|1359.2|1358|1358.7|1357.5|15
1629297180000|2021-08-18 14:33:00|1359|1357.8|1359.4|1358.2|1359.5|1358.3|1358.8|1357.6|17
1629297190000|2021-08-18 14:33:10|1359.2|1358|1359.4|1358.2|1359.4|1358.2|1359.1|1357.9|9
1629297200000|2021-08-18 14:33:20|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.3|1358.1|5
1629297210000|2021-08-18 14:33:30|1359.7|1358.5|1360.2|1359|1360.2|1359|1359.7|1358.5|23
1629297220000|2021-08-18 14:33:40|1360|1358.8|1359.7|1358.5|1360|1358.8|1359.7|1358.5|15
1629297230000|2021-08-18 14:33:50|1359.6|1358.4|1359.5|1358.3|1359.8|1358.6|1359.5|1358.3|11
1629297240000|2021-08-18 14:34:00|1359.4|1358.2|1359.9|1358.7|1359.9|1358.7|1359.4|1358.2|8
1629297250000|2021-08-18 14:34:10|1360.2|1359|1359.8|1358.6|1360.2|1359|1359.8|1358.6|27
1629297260000|2021-08-18 14:34:20|1359.7|1358.5|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|3
1629297270000|2021-08-18 14:34:30|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.3|1358.1|15
1629297280000|2021-08-18 14:34:40|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|6
1629297290000|2021-08-18 14:34:50|1359.4|1358.2|1359.3|1358.1|1359.5|1358.3|1359|1357.8|13
1629297300000|2021-08-18 14:35:00|1359.2|1358|1359.5|1358.3|1359.5|1358.3|1359.2|1358|18
1629297310000|2021-08-18 14:35:10|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1358.9|1357.7|10
1629297320000|2021-08-18 14:35:20|1359.4|1358.2|1359|1357.8|1359.4|1358.2|1358.9|1357.7|22
1629297330000|2021-08-18 14:35:30|1358.9|1357.7|1359|1357.8|1359.1|1357.9|1358.9|1357.7|12
1629297340000|2021-08-18 14:35:40|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|14
1629297350000|2021-08-18 14:35:50|1359.4|1358.2|1359.9|1358.7|1359.9|1358.7|1359.3|1358.1|23
1629297360000|2021-08-18 14:36:00|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.4|1358.2|9
1629297370000|2021-08-18 14:36:10|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|7
1629297380000|2021-08-18 14:36:20|1359.7|1358.5|1360|1358.8|1360.2|1359|1359.7|1358.5|11
1629297390000|2021-08-18 14:36:30|1360.1|1358.9|1359.7|1358.5|1360.1|1358.9|1359.7|1358.5|1
1629297400000|2021-08-18 14:36:40|1359.9|1358.7|1359.8|1358.6|1359.9|1358.7|1359.7|1358.5|4
1629297410000|2021-08-18 14:36:50|1359.7|1358.5|1359.7|1358.5|1359.8|1358.6|1359.7|1358.5|3
1629297420000|2021-08-18 14:37:00|1359.8|1358.6|1359.9|1358.7|1359.9|1358.7|1359.6|1358.4|6
1629297430000|2021-08-18 14:37:10|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|2
1629297440000|2021-08-18 14:37:20|1359.6|1358.4|1359.4|1358.2|1359.6|1358.4|1359.4|1358.2|3
1629297450000|2021-08-18 14:37:30|1359.2|1358|1359.7|1358.5|1359.7|1358.5|1359.2|1358|7
1629297460000|2021-08-18 14:37:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|11
1629297470000|2021-08-18 14:37:50|1359.4|1358.2|1358.9|1357.7|1359.4|1358.2|1358.9|1357.7|8
1629297480000|2021-08-18 14:38:00|||||||||17
1629297490000|2021-08-18 14:38:10|||||||||8
1629297500000|2021-08-18 14:38:20|1358.4|1357.2|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|50
1629297510000|2021-08-18 14:38:30|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|22
1629297520000|2021-08-18 14:38:40|1358.5|1357.3|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|12
1629297530000|2021-08-18 14:38:50|1358.5|1357.3|1359|1357.8|1359.2|1358|1358.5|1357.3|32
1629297540000|2021-08-18 14:39:00|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1
1629297550000|2021-08-18 14:39:10|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|3
1629297560000|2021-08-18 14:39:20|||||||||1
1629297570000|2021-08-18 14:39:30|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|5
1629297580000|2021-08-18 14:39:40|1358.7|1357.5|1359.1|1357.9|1359.1|1357.9|1358.7|1357.5|10
1629297590000|2021-08-18 14:39:50|1359.2|1358|1358.9|1357.7|1359.2|1358|1358.9|1357.7|9
1629297600000|2021-08-18 14:40:00|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.4|1357.2|33
1629297610000|2021-08-18 14:40:10|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|10
1629297620000|2021-08-18 14:40:20|1358.5|1357.3|1359|1357.8|1359|1357.8|1358.5|1357.3|16
1629297630000|2021-08-18 14:40:30|1359.1|1357.9|1359.3|1358.1|1359.3|1358.1|1359|1357.8|8
1629297640000|2021-08-18 14:40:40|1359.2|1358|1359.4|1358.2|1359.5|1358.3|1359.2|1358|8
1629297650000|2021-08-18 14:40:50|||||||||1
1629297660000|2021-08-18 14:41:00|1359.2|1358|1358.8|1357.6|1359.2|1358|1358.8|1357.6|20
1629297670000|2021-08-18 14:41:10|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|2
1629297680000|2021-08-18 14:41:20|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|10
1629297690000|2021-08-18 14:41:30|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.7|1357.5|17
1629297700000|2021-08-18 14:41:40|1358.8|1357.6|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|10
1629297710000|2021-08-18 14:41:50|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.7|1357.5|29
1629297720000|2021-08-18 14:42:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|5
1629297730000|2021-08-18 14:42:10|1358.6|1357.4|1358.8|1357.6|1358.8|1357.6|1358.5|1357.3|9
1629297740000|2021-08-18 14:42:20|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|8
1629297750000|2021-08-18 14:42:30|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.5|1357.3|13
1629297760000|2021-08-18 14:42:40|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|2
1629297770000|2021-08-18 14:42:50|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|9
1629297780000|2021-08-18 14:43:00|||||||||13
1629297790000|2021-08-18 14:43:10|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.7|1357.5|16
1629297800000|2021-08-18 14:43:20|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|26
1629297810000|2021-08-18 14:43:30|1358.7|1357.5|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|10
1629297820000|2021-08-18 14:43:40|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|6
1629297830000|2021-08-18 14:43:50|1358.6|1357.4|1358.2|1357|1358.8|1357.6|1358.2|1357|60
1629297840000|2021-08-18 14:44:00|1358.3|1357.1|1358.4|1357.2|1358.7|1357.5|1358.3|1357.1|17
1629297850000|2021-08-18 14:44:10|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|0
1629297860000|2021-08-18 14:44:20|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|9
1629297870000|2021-08-18 14:44:30|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|9
1629297880000|2021-08-18 14:44:40|1359|1357.8|1359.2|1358|1359.3|1358.1|1359|1357.8|8
1629297890000|2021-08-18 14:44:50|1359.3|1358.1|1359.7|1358.5|1359.9|1358.7|1359.3|1358.1|33
1629297900000|2021-08-18 14:45:00|1359.9|1358.7|1359|1357.8|1359.9|1358.7|1359|1357.8|17
1629297910000|2021-08-18 14:45:10|1358.9|1357.7|1359.2|1358|1359.2|1358|1358.9|1357.7|4
1629297920000|2021-08-18 14:45:20|1359.3|1358.1|1359.3|1358.1|1359.4|1358.2|1359.2|1358|7
1629297930000|2021-08-18 14:45:30|1359.4|1358.2|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|4
1629297940000|2021-08-18 14:45:40|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|0
1629297950000|2021-08-18 14:45:50|1359.7|1358.5|1360|1358.8|1360|1358.8|1359.7|1358.5|29
1629297960000|2021-08-18 14:46:00|1360.2|1359|1361.7|1360.5|1361.7|1360.5|1360.2|1359|40
1629297970000|2021-08-18 14:46:10|1361.9|1360.7|1362.4|1361.2|1362.7|1361.5|1361.9|1360.7|80
1629297980000|2021-08-18 14:46:20|||||||||9
1629297990000|2021-08-18 14:46:30|1362.5|1361.3|1362.9|1361.7|1362.9|1361.7|1362.5|1361.3|26
1629298000000|2021-08-18 14:46:40|1362.7|1361.5|1362.7|1361.5|1362.9|1361.7|1362.5|1361.3|64
1629298010000|2021-08-18 14:46:50|1362.4|1361.2|1362.2|1361|1362.5|1361.3|1361.9|1360.7|40
1629298020000|2021-08-18 14:47:00|1362.3|1361.1|1362.2|1361|1362.3|1361.1|1362.2|1361|13
1629298030000|2021-08-18 14:47:10|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|1361.9|1360.7|2
1629298040000|2021-08-18 14:47:20|1362.2|1361|1362|1360.8|1362.2|1361|1361.9|1360.7|11
1629298050000|2021-08-18 14:47:30|1362.1|1360.9|1362.2|1361|1362.2|1361|1362.1|1360.9|9
1629298060000|2021-08-18 14:47:40|1362.4|1361.2|1362.7|1361.5|1362.7|1361.5|1362.2|1361|6
1629298070000|2021-08-18 14:47:50|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|20
1629298080000|2021-08-18 14:48:00|1362.8|1361.6|1362.9|1361.7|1363.1|1361.9|1362.8|1361.6|25
1629298090000|2021-08-18 14:48:10|1363.2|1362|1363.2|1362|1363.2|1362|1363.2|1362|28
1629298100000|2021-08-18 14:48:20|1363|1361.8|1363.1|1361.9|1363.2|1362|1363|1361.8|33
1629298110000|2021-08-18 14:48:30|1363.2|1362|1362.9|1361.7|1363.2|1362|1362.7|1361.5|18
1629298120000|2021-08-18 14:48:40|1363.1|1361.9|1362.7|1361.5|1363.1|1361.9|1362.7|1361.5|10
1629298130000|2021-08-18 14:48:50|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|14
1629298140000|2021-08-18 14:49:00|1362.9|1361.7|1362.8|1361.6|1362.9|1361.7|1362.7|1361.5|12
1629298150000|2021-08-18 14:49:10|1362.5|1361.3|1362.7|1361.5|1362.7|1361.5|1362.5|1361.3|27
1629298160000|2021-08-18 14:49:20|1362.9|1361.7|1362.7|1361.5|1362.9|1361.7|1362.7|1361.5|11
1629298170000|2021-08-18 14:49:30|1362.9|1361.7|1362.9|1361.7|1362.9|1361.7|1362.8|1361.6|7
1629298180000|2021-08-18 14:49:40|1362.8|1361.6|1362|1360.8|1362.8|1361.6|1362|1360.8|15
1629298190000|2021-08-18 14:49:50|1362.1|1360.9|1361.8|1360.6|1362.1|1360.9|1361.5|1360.3|26
1629298200000|2021-08-18 14:50:00|1361.7|1360.5|1361.4|1360.2|1361.8|1360.6|1361.4|1360.2|14
1629298210000|2021-08-18 14:50:10|1361.3|1360.1|1360.7|1359.5|1361.3|1360.1|1360.7|1359.5|25
1629298220000|2021-08-18 14:50:20|||||||||5
1629298230000|2021-08-18 14:50:30|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|6
1629298240000|2021-08-18 14:50:40|1360.6|1359.4|1360.8|1359.6|1360.9|1359.7|1360.6|1359.4|12
1629298250000|2021-08-18 14:50:50|1360.7|1359.5|1360.5|1359.3|1360.7|1359.5|1360.5|1359.3|11
1629298260000|2021-08-18 14:51:00|1360.7|1359.5|1360.2|1359|1360.7|1359.5|1360.2|1359|20
1629298270000|2021-08-18 14:51:10|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360|1358.8|22
1629298280000|2021-08-18 14:51:20|1360.3|1359.1|1360.6|1359.4|1360.7|1359.5|1360.3|1359.1|10
1629298290000|2021-08-18 14:51:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|5
1629298300000|2021-08-18 14:51:40|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|41
1629298310000|2021-08-18 14:51:50|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|17
1629298320000|2021-08-18 14:52:00|1361.1|1359.9|1361.2|1360|1361.2|1360|1361.1|1359.9|30
1629298330000|2021-08-18 14:52:10|1361|1359.8|1360.8|1359.6|1361.2|1360|1360.7|1359.5|118
1629298340000|2021-08-18 14:52:20|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|11
1629298350000|2021-08-18 14:52:30|1361|1359.8|1361.2|1360|1361.2|1360|1361|1359.8|2
1629298360000|2021-08-18 14:52:40|||||||||4
1629298370000|2021-08-18 14:52:50|1361.3|1360.1|1361.8|1360.6|1361.8|1360.6|1361.3|1360.1|20
1629298380000|2021-08-18 14:53:00|1361.9|1360.7|1361.4|1360.2|1361.9|1360.7|1361.4|1360.2|8
1629298400000|2021-08-18 14:53:20|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.5|1360.3|5
1629298410000|2021-08-18 14:53:30|1361.4|1360.2|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|25
1629298420000|2021-08-18 14:53:40|1361.3|1360.1|1361.2|1360|1361.3|1360.1|1361.2|1360|2
1629298430000|2021-08-18 14:53:50|1361.1|1359.9|1361|1359.8|1361.2|1360|1360.8|1359.6|15
1629298440000|2021-08-18 14:54:00|1360.9|1359.7|1361.3|1360.1|1361.3|1360.1|1360.9|1359.7|10
1629298450000|2021-08-18 14:54:10|1361.4|1360.2|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|4
1629298460000|2021-08-18 14:54:20|1361.5|1360.3|1361.6|1360.4|1361.7|1360.5|1361.5|1360.3|4
1629298470000|2021-08-18 14:54:30|1361.7|1360.5|1361.3|1360.1|1361.7|1360.5|1361.3|1360.1|7
1629298480000|2021-08-18 14:54:40|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|2
1629298490000|2021-08-18 14:54:50|1361.4|1360.2|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|4
1629298500000|2021-08-18 14:55:00|1361.5|1360.3|1361.7|1360.5|1361.7|1360.5|1361.4|1360.2|4
1629298510000|2021-08-18 14:55:10|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|10
1629298520000|2021-08-18 14:55:20|1361.3|1360.1|1360.9|1359.7|1361.3|1360.1|1360.9|1359.7|18
1629298530000|2021-08-18 14:55:30|1360.7|1359.5|1360.9|1359.7|1360.9|1359.7|1360.7|1359.5|7
1629298540000|2021-08-18 14:55:40|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|0
1629298550000|2021-08-18 14:55:50|1360.9|1359.7|1361.2|1360|1361.3|1360.1|1360.9|1359.7|22
1629298560000|2021-08-18 14:56:00|1361.1|1359.9|1361.3|1360.1|1361.3|1360.1|1361.1|1359.9|6
1629298570000|2021-08-18 14:56:10|1361.4|1360.2|1361.9|1360.7|1362|1360.8|1361.4|1360.2|3
1629298580000|2021-08-18 14:56:20|1361.7|1360.5|1361.8|1360.6|1361.9|1360.7|1361.7|1360.5|11
1629298590000|2021-08-18 14:56:30|1361.9|1360.7|1362|1360.8|1362|1360.8|1361.9|1360.7|3
1629298600000|2021-08-18 14:56:40|1361.9|1360.7|1362.2|1361|1362.2|1361|1361.9|1360.7|18
1629298610000|2021-08-18 14:56:50|1362|1360.8|1361.9|1360.7|1362|1360.8|1361.7|1360.5|11
1629298620000|2021-08-18 14:57:00|1361.7|1360.5|1361.4|1360.2|1361.7|1360.5|1361.4|1360.2|44
1629298630000|2021-08-18 14:57:10|1361.5|1360.3|1361.8|1360.6|1361.8|1360.6|1361.5|1360.3|4
1629298640000|2021-08-18 14:57:20|1361.7|1360.5|1361.9|1360.7|1361.9|1360.7|1361.7|1360.5|4
1629298650000|2021-08-18 14:57:30|1362|1360.8|1362.2|1361|1362.2|1361|1362|1360.8|5
1629298660000|2021-08-18 14:57:40|1362|1360.8|1362.2|1361|1362.2|1361|1362|1360.8|16
1629298680000|2021-08-18 14:58:00|1362|1360.8|1361.2|1360|1362|1360.8|1361.2|1360|38
1629298690000|2021-08-18 14:58:10|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.3|1360.1|85
1629298700000|2021-08-18 14:58:20|1361.2|1360|1361.2|1360|1361.2|1360|1361.1|1359.9|7
1629298710000|2021-08-18 14:58:30|1361.4|1360.2|1361.2|1360|1361.4|1360.2|1361.2|1360|2
1629298720000|2021-08-18 14:58:40|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|3
1629298730000|2021-08-18 14:58:50|1361.2|1360|1361.2|1360|1361.4|1360.2|1361.2|1360|3
1629298740000|2021-08-18 14:59:00|1360.9|1359.7|1361.4|1360.2|1361.4|1360.2|1360.9|1359.7|19
1629298750000|2021-08-18 14:59:10|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|6
1629298760000|2021-08-18 14:59:20|1361.5|1360.3|1361.4|1360.2|1361.5|1360.3|1361.4|1360.2|4
1629298770000|2021-08-18 14:59:30|1361.2|1360|1360.3|1359.1|1361.2|1360|1360.2|1359|46
1629298780000|2021-08-18 14:59:40|1360.2|1359|1360.2|1359|1360.4|1359.2|1360.2|1359|4
1629298790000|2021-08-18 14:59:50|1360.3|1359.1|1360.7|1359.5|1360.7|1359.5|1360.3|1359.1|7
1629298800000|2021-08-18 15:00:00|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|1360.4|1359.2|22
1629298810000|2021-08-18 15:00:10|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.2|1359|30
1629298820000|2021-08-18 15:00:20|1360.4|1359.2|1360.5|1359.3|1360.5|1359.3|1360.4|1359.2|1
1629298830000|2021-08-18 15:00:30|1360.7|1359.5|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|2
1629298840000|2021-08-18 15:00:40|1360.6|1359.4|1360.4|1359.2|1360.6|1359.4|1360.4|1359.2|5
1629298850000|2021-08-18 15:00:50|1360.2|1359|1360.2|1359|1360.2|1359|1360.2|1359|4
1629298860000|2021-08-18 15:01:00|1360.4|1359.2|1361.2|1360|1361.2|1360|1360.4|1359.2|12
1629298870000|2021-08-18 15:01:10|1361|1359.8|1360.7|1359.5|1361.4|1360.2|1360.5|1359.3|32
1629298880000|2021-08-18 15:01:20|1360.8|1359.6|1360.8|1359.6|1360.9|1359.7|1360.7|1359.5|16
1629298890000|2021-08-18 15:01:30|1360.7|1359.5|1360.4|1359.2|1360.7|1359.5|1360.4|1359.2|11
1629298900000|2021-08-18 15:01:40|1360.5|1359.3|1360.4|1359.2|1360.5|1359.3|1360.4|1359.2|5
1629298910000|2021-08-18 15:01:50|1360.5|1359.3|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|2
1629298920000|2021-08-18 15:02:00|1360.4|1359.2|1360.7|1359.5|1360.9|1359.7|1360.4|1359.2|4
1629298930000|2021-08-18 15:02:10|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|2
1629298940000|2021-08-18 15:02:20|1360.8|1359.6|1360.6|1359.4|1360.8|1359.6|1360.6|1359.4|3
1629298950000|2021-08-18 15:02:30|1360.4|1359.2|1360.7|1359.5|1360.7|1359.5|1360.2|1359|6
1629298960000|2021-08-18 15:02:40|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|23
1629298970000|2021-08-18 15:02:50|1360.9|1359.7|1361|1359.8|1361.1|1359.9|1360.9|1359.7|27
1629298980000|2021-08-18 15:03:00|1360.9|1359.7|1360.9|1359.7|1361.2|1360|1360.9|1359.7|22
1629298990000|2021-08-18 15:03:10|1361|1359.8|1361.7|1360.5|1361.7|1360.5|1361|1359.8|6
1629299000000|2021-08-18 15:03:20|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|6
1629299010000|2021-08-18 15:03:30|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|34
1629299020000|2021-08-18 15:03:40|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|2
1629299030000|2021-08-18 15:03:50|||||||||1
1629299040000|2021-08-18 15:04:00|1360.9|1359.7|1361.2|1360|1361.3|1360.1|1360.9|1359.7|12
1629299050000|2021-08-18 15:04:10|||||||||1
1629299060000|2021-08-18 15:04:20|||||||||11
1629299070000|2021-08-18 15:04:30|1361|1359.8|1360.9|1359.7|1361|1359.8|1360.8|1359.6|10
1629299080000|2021-08-18 15:04:40|1361.1|1359.9|1361|1359.8|1361.1|1359.9|1360.9|1359.7|6
1629299100000|2021-08-18 15:05:00|1361.2|1360|1361.5|1360.3|1361.5|1360.3|1361.2|1360|8
1629299110000|2021-08-18 15:05:10|1361.7|1360.5|1361.8|1360.6|1361.8|1360.6|1361.7|1360.5|4
1629299120000|2021-08-18 15:05:20|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|1361.7|1360.5|2
1629299130000|2021-08-18 15:05:30|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|10
1629299140000|2021-08-18 15:05:40|1361.3|1360.1|1360.9|1359.7|1361.3|1360.1|1360.9|1359.7|9
1629299150000|2021-08-18 15:05:50|1361|1359.8|1361|1359.8|1361|1359.8|1361|1359.8|1
1629299160000|2021-08-18 15:06:00|1360.9|1359.7|1361|1359.8|1361.1|1359.9|1360.9|1359.7|5
1629299170000|2021-08-18 15:06:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|2
1629299180000|2021-08-18 15:06:20|1361.1|1359.9|1361.2|1360|1361.4|1360.2|1360.9|1359.7|22
1629299190000|2021-08-18 15:06:30|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|3
1629299200000|2021-08-18 15:06:40|||||||||2
1629299210000|2021-08-18 15:06:50|1360.6|1359.4|1360.5|1359.3|1360.6|1359.4|1360.5|1359.3|51
1629299220000|2021-08-18 15:07:00|1360.6|1359.4|1360.7|1359.5|1360.9|1359.7|1360.6|1359.4|9
1629299230000|2021-08-18 15:07:10|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.4|1359.2|9
1629299240000|2021-08-18 15:07:20|1360.8|1359.6|1360.7|1359.5|1360.8|1359.6|1360.7|1359.5|2
1629299250000|2021-08-18 15:07:30|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|3
1629299260000|2021-08-18 15:07:40|1360.7|1359.5|1360.4|1359.2|1360.7|1359.5|1360.4|1359.2|14
1629299280000|2021-08-18 15:08:00|1360|1358.8|1360.2|1359|1360.4|1359.2|1360|1358.8|9
1629299290000|2021-08-18 15:08:10|1360.3|1359.1|1360.7|1359.5|1360.7|1359.5|1360.2|1359|12
1629299300000|2021-08-18 15:08:20|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.6|1359.4|5
1629299310000|2021-08-18 15:08:30|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|1360.6|1359.4|6
1629299320000|2021-08-18 15:08:40|1360.5|1359.3|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|1
1629299330000|2021-08-18 15:08:50|1360.9|1359.7|1361|1359.8|1361.2|1360|1360.9|1359.7|9
1629299340000|2021-08-18 15:09:00|1361.2|1360|1361|1359.8|1361.2|1360|1360.9|1359.7|11
1629299350000|2021-08-18 15:09:10|1361.1|1359.9|1361.4|1360.2|1361.4|1360.2|1361.1|1359.9|5
1629299360000|2021-08-18 15:09:20|1361.3|1360.1|1361.2|1360|1361.4|1360.2|1361.2|1360|3
1629299370000|2021-08-18 15:09:30|1361.1|1359.9|1360.9|1359.7|1361.1|1359.9|1360.9|1359.7|5
1629299380000|2021-08-18 15:09:40|||||||||1
1629299390000|2021-08-18 15:09:50|||||||||56
1629299400000|2021-08-18 15:10:00|1360.8|1359.6|1361.2|1360|1361.2|1360|1360.8|1359.6|26
1629299410000|2021-08-18 15:10:10|||||||||1
1629299420000|2021-08-18 15:10:20|1361.3|1360.1|1361.4|1360.2|1361.4|1360.2|1361.2|1360|24
1629299430000|2021-08-18 15:10:30|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|6
1629299440000|2021-08-18 15:10:40|1361.4|1360.2|1361.4|1360.2|1361.4|1360.2|1361.2|1360|11
1629299450000|2021-08-18 15:10:50|||||||||9
1629299460000|2021-08-18 15:11:00|1361.2|1360|1361|1359.8|1361.2|1360|1361|1359.8|22
1629299470000|2021-08-18 15:11:10|||||||||1
1629299480000|2021-08-18 15:11:20|1361.1|1359.9|1360.7|1359.5|1361.2|1360|1360.7|1359.5|7
1629299490000|2021-08-18 15:11:30|1360.9|1359.7|1360.7|1359.5|1360.9|1359.7|1360.5|1359.3|19
1629299500000|2021-08-18 15:11:40|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|13
1629299510000|2021-08-18 15:11:50|1360.5|1359.3|1360.9|1359.7|1361.2|1360|1360.5|1359.3|14
1629299520000|2021-08-18 15:12:00|1361.2|1360|1360.7|1359.5|1361.3|1360.1|1360.7|1359.5|20
1629299530000|2021-08-18 15:12:10|1360.6|1359.4|1360.7|1359.5|1360.7|1359.5|1360.5|1359.3|19
1629299540000|2021-08-18 15:12:20|1360.8|1359.6|1360.7|1359.5|1360.9|1359.7|1360.7|1359.5|37
1629299550000|2021-08-18 15:12:30|1360.9|1359.7|1360.8|1359.6|1360.9|1359.7|1360.8|1359.6|1
1629299560000|2021-08-18 15:12:40|1360.9|1359.7|1360.9|1359.7|1361|1359.8|1360.9|1359.7|5
1629299570000|2021-08-18 15:12:50|1361|1359.8|1361.1|1359.9|1361.2|1360|1361|1359.8|6
1629299580000|2021-08-18 15:13:00|1361|1359.8|1361|1359.8|1361|1359.8|1360.9|1359.7|2
1629299590000|2021-08-18 15:13:10|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|1360.9|1359.7|4
1629299600000|2021-08-18 15:13:20|1361.2|1360|1361.2|1360|1361.2|1360|1361.2|1360|5
1629299610000|2021-08-18 15:13:30|||||||||3
1629299620000|2021-08-18 15:13:40|1360.9|1359.7|1360.5|1359.3|1360.9|1359.7|1360.5|1359.3|15
1629299630000|2021-08-18 15:13:50|1360|1358.8|1360|1358.8|1360|1358.8|1360|1358.8|5
1629299640000|2021-08-18 15:14:00|1360.1|1358.9|1359.7|1358.5|1360.1|1358.9|1359.7|1358.5|14
1629299650000|2021-08-18 15:14:10|||||||||4
1629299660000|2021-08-18 15:14:20|1359.9|1358.7|1359.7|1358.5|1359.9|1358.7|1359.7|1358.5|27
1629299670000|2021-08-18 15:14:30|1359.9|1358.7|1360|1358.8|1360|1358.8|1359.9|1358.7|8
1629299680000|2021-08-18 15:14:40|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|5
1629299690000|2021-08-18 15:14:50|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|6
1629299700000|2021-08-18 15:15:00|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|9
1629299710000|2021-08-18 15:15:10|1359|1357.8|1359|1357.8|1359.2|1358|1358.9|1357.7|12
1629299720000|2021-08-18 15:15:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.1|1357.9|7
1629299730000|2021-08-18 15:15:30|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|0
1629299740000|2021-08-18 15:15:40|1359.2|1358|1359.2|1358|1359.4|1358.2|1359.2|1358|4
1629299760000|2021-08-18 15:16:00|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|1
1629299770000|2021-08-18 15:16:10|1359|1357.8|1358.9|1357.7|1359.2|1358|1358.9|1357.7|7
1629299780000|2021-08-18 15:16:20|1358.7|1357.5|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|13
1629299790000|2021-08-18 15:16:30|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|5
1629299800000|2021-08-18 15:16:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|11
1629299810000|2021-08-18 15:16:50|1358.6|1357.4|1358.9|1357.7|1358.9|1357.7|1358.5|1357.3|24
1629299820000|2021-08-18 15:17:00|1359.1|1357.9|1359.2|1358|1359.2|1358|1359|1357.8|12
1629299830000|2021-08-18 15:17:10|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|33
1629299840000|2021-08-18 15:17:20|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|11
1629299850000|2021-08-18 15:17:30|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|5
1629299860000|2021-08-18 15:17:40|1359.1|1357.9|1358.9|1357.7|1359.2|1358|1358.9|1357.7|4
1629299870000|2021-08-18 15:17:50|||||||||1
1629299880000|2021-08-18 15:18:00|1359.2|1358|1359.1|1357.9|1359.2|1358|1358.9|1357.7|19
1629299890000|2021-08-18 15:18:10|1359|1357.8|1358.7|1357.5|1359|1357.8|1358.7|1357.5|5
1629299900000|2021-08-18 15:18:20|1358.8|1357.6|1358.6|1357.4|1358.8|1357.6|1358.5|1357.3|14
1629299910000|2021-08-18 15:18:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|5
1629299920000|2021-08-18 15:18:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|20
1629299930000|2021-08-18 15:18:50|||||||||3
1629299940000|2021-08-18 15:19:00|1358.6|1357.4|1358.7|1357.5|1358.8|1357.6|1358.6|1357.4|7
1629299950000|2021-08-18 15:19:10|||||||||2
1629299960000|2021-08-18 15:19:20|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|11
1629299990000|2021-08-18 15:19:50|||||||||13
1629300000000|2021-08-18 15:20:00|1358.8|1357.6|1358.5|1357.3|1359.2|1358|1358.5|1357.3|35
1629300010000|2021-08-18 15:20:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.2|1357|24
1629300020000|2021-08-18 15:20:20|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|19
1629300030000|2021-08-18 15:20:30|1358.6|1357.4|1358.4|1357.2|1358.7|1357.5|1358.4|1357.2|7
1629300040000|2021-08-18 15:20:40|||||||||1
1629300050000|2021-08-18 15:20:50|1358.5|1357.3|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|13
1629300060000|2021-08-18 15:21:00|1358.6|1357.4|1359|1357.8|1359|1357.8|1358.5|1357.3|18
1629300070000|2021-08-18 15:21:10|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|0
1629300080000|2021-08-18 15:21:20|||||||||1
1629300090000|2021-08-18 15:21:30|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|6
1629300100000|2021-08-18 15:21:40|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|4
1629300110000|2021-08-18 15:21:50|1358.7|1357.5|1359.2|1358|1359.2|1358|1358.7|1357.5|12
1629300120000|2021-08-18 15:22:00|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.2|1358|4
1629300130000|2021-08-18 15:22:10|1359.3|1358.1|1359.4|1358.2|1359.5|1358.3|1359.3|1358.1|15
1629300140000|2021-08-18 15:22:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|3
1629300160000|2021-08-18 15:22:40|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|8
1629300170000|2021-08-18 15:22:50|1358.8|1357.6|1359|1357.8|1359.1|1357.9|1358.7|1357.5|162
1629300180000|2021-08-18 15:23:00|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359|1357.8|7
1629300190000|2021-08-18 15:23:10|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1359.2|1358|6
1629300200000|2021-08-18 15:23:20|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|25
1629300220000|2021-08-18 15:23:40|1358.8|1357.6|1358.6|1357.4|1358.8|1357.6|1358.4|1357.2|15
1629300230000|2021-08-18 15:23:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|1
1629300240000|2021-08-18 15:24:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|17
1629300250000|2021-08-18 15:24:10|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|10
1629300260000|2021-08-18 15:24:20|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|2
1629300270000|2021-08-18 15:24:30|1358.4|1357.2|1358.9|1357.7|1358.9|1357.7|1358.4|1357.2|21
1629300280000|2021-08-18 15:24:40|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|3
1629300300000|2021-08-18 15:25:00|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|9
1629300310000|2021-08-18 15:25:10|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|3
1629300320000|2021-08-18 15:25:20|1358.9|1357.7|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|17
1629300330000|2021-08-18 15:25:30|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|2
1629300340000|2021-08-18 15:25:40|1358.6|1357.4|1358.7|1357.5|1358.9|1357.7|1358.6|1357.4|19
1629300350000|2021-08-18 15:25:50|||||||||1
1629300360000|2021-08-18 15:26:00|1358.6|1357.4|1358.9|1357.7|1358.9|1357.7|1358.6|1357.4|15
1629300370000|2021-08-18 15:26:10|1359|1357.8|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|13
1629300380000|2021-08-18 15:26:20|1358.7|1357.5|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|15
1629300390000|2021-08-18 15:26:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|4
1629300400000|2021-08-18 15:26:40|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|12
1629300410000|2021-08-18 15:26:50|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|10
1629300420000|2021-08-18 15:27:00|1358.2|1357|1358.5|1357.3|1358.5|1357.3|1358.2|1357|13
1629300430000|2021-08-18 15:27:10|1358.4|1357.2|1358.2|1357|1358.5|1357.3|1358.2|1357|16
1629300440000|2021-08-18 15:27:20|1358.3|1357.1|1358.2|1357|1358.4|1357.2|1358.2|1357|7
1629300450000|2021-08-18 15:27:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|6
1629300460000|2021-08-18 15:27:40|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.2|1357|11
1629300470000|2021-08-18 15:27:50|1358.2|1357|1358.4|1357.2|1358.4|1357.2|1358.2|1357|8
1629300480000|2021-08-18 15:28:00|1358.2|1357|1358.4|1357.2|1358.4|1357.2|1358.2|1357|23
1629300490000|2021-08-18 15:28:10|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|8
1629300500000|2021-08-18 15:28:20|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|19
1629300510000|2021-08-18 15:28:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|2
1629300520000|2021-08-18 15:28:40|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|3
1629300530000|2021-08-18 15:28:50|1358.6|1357.4|1358.4|1357.2|1358.7|1357.5|1358.4|1357.2|8
1629300540000|2021-08-18 15:29:00|||||||||8
1629300550000|2021-08-18 15:29:10|1358.6|1357.4|1358.2|1357|1358.6|1357.4|1358.2|1357|51
1629300560000|2021-08-18 15:29:20|||||||||4
1629300570000|2021-08-18 15:29:30|1358|1356.8|1358|1356.8|1358|1356.8|1357.9|1356.7|43
1629300580000|2021-08-18 15:29:40|1357.9|1356.7|1358|1356.8|1358|1356.8|1357.9|1356.7|12
1629300590000|2021-08-18 15:29:50|1357.9|1356.7|1358.2|1357|1358.2|1357|1357.9|1356.7|8
1629300600000|2021-08-18 15:30:00|1358.1|1356.9|1358|1356.8|1358.2|1357|1358|1356.8|11
1629300610000|2021-08-18 15:30:10|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|12
1629300620000|2021-08-18 15:30:20|||||||||2
1629300630000|2021-08-18 15:30:30|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.5|1356.3|35
1629300650000|2021-08-18 15:30:50|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|3
1629300660000|2021-08-18 15:31:00|1357.6|1356.4|1357.4|1356.2|1357.7|1356.5|1357.4|1356.2|17
1629300670000|2021-08-18 15:31:10|||||||||1
1629300680000|2021-08-18 15:31:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|32
1629300690000|2021-08-18 15:31:30|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|19
1629300700000|2021-08-18 15:31:40|||||||||2
1629300710000|2021-08-18 15:31:50|1357.1|1355.9|1357.2|1356|1357.2|1356|1357|1355.8|16
1629300720000|2021-08-18 15:32:00|1357.1|1355.9|1356.9|1355.7|1357.1|1355.9|1356.9|1355.7|10
1629300730000|2021-08-18 15:32:10|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|3
1629300740000|2021-08-18 15:32:20|||||||||4
1629300750000|2021-08-18 15:32:30|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.5|1356.3|24
1629300760000|2021-08-18 15:32:40|1357.9|1356.7|1358.2|1357|1358.2|1357|1357.9|1356.7|21
1629300770000|2021-08-18 15:32:50|1357.9|1356.7|1358.4|1357.2|1358.4|1357.2|1357.9|1356.7|42
1629300780000|2021-08-18 15:33:00|1358.6|1357.4|1358.7|1357.5|1358.9|1357.7|1358.6|1357.4|28
1629300800000|2021-08-18 15:33:20|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|11
1629300810000|2021-08-18 15:33:30|||||||||3
1629300820000|2021-08-18 15:33:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|4
1629300830000|2021-08-18 15:33:50|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1
1629300840000|2021-08-18 15:34:00|1358.2|1357|1358.7|1357.5|1358.7|1357.5|1358.2|1357|11
1629300850000|2021-08-18 15:34:10|||||||||2
1629300860000|2021-08-18 15:34:20|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|7
1629300870000|2021-08-18 15:34:30|||||||||7
1629300890000|2021-08-18 15:34:50|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|20
1629300900000|2021-08-18 15:35:00|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|5
1629300910000|2021-08-18 15:35:10|1358|1356.8|1358.4|1357.2|1358.4|1357.2|1358|1356.8|2
1629300920000|2021-08-18 15:35:20|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|4
1629300930000|2021-08-18 15:35:30|1358.3|1357.1|1358.4|1357.2|1358.4|1357.2|1358.3|1357.1|5
1629300940000|2021-08-18 15:35:40|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|13
1629300950000|2021-08-18 15:35:50|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629300960000|2021-08-18 15:36:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|5
1629300970000|2021-08-18 15:36:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629300980000|2021-08-18 15:36:20|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|3
1629301000000|2021-08-18 15:36:40|||||||||10
1629301010000|2021-08-18 15:36:50|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|6
1629301020000|2021-08-18 15:37:00|||||||||14
1629301030000|2021-08-18 15:37:10|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|12
1629301040000|2021-08-18 15:37:20|||||||||4
1629301050000|2021-08-18 15:37:30|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|32
1629301060000|2021-08-18 15:37:40|||||||||7
1629301070000|2021-08-18 15:37:50|||||||||5
1629301080000|2021-08-18 15:38:00|1357.9|1356.7|1357.4|1356.2|1357.9|1356.7|1357.4|1356.2|33
1629301090000|2021-08-18 15:38:10|||||||||2
1629301100000|2021-08-18 15:38:20|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|6
1629301110000|2021-08-18 15:38:30|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|7
1629301120000|2021-08-18 15:38:40|||||||||17
1629301130000|2021-08-18 15:38:50|||||||||6
1629301140000|2021-08-18 15:39:00|1357.8|1356.6|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|5
1629301150000|2021-08-18 15:39:10|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|4
1629301160000|2021-08-18 15:39:20|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|4
1629301170000|2021-08-18 15:39:30|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|2
1629301180000|2021-08-18 15:39:40|1357.7|1356.5|1358.2|1357|1358.2|1357|1357.7|1356.5|5
1629301200000|2021-08-18 15:40:00|||||||||3
1629301220000|2021-08-18 15:40:20|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|14
1629301230000|2021-08-18 15:40:30|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|7
1629301240000|2021-08-18 15:40:40|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|1357.8|1356.6|4
1629301250000|2021-08-18 15:40:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1
1629301260000|2021-08-18 15:41:00|1357.9|1356.7|1357.8|1356.6|1357.9|1356.7|1357.8|1356.6|11
1629301270000|2021-08-18 15:41:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|2
1629301280000|2021-08-18 15:41:20|1357.2|1356|1357.2|1356|1357.2|1356|1357.2|1356|21
1629301290000|2021-08-18 15:41:30|1357|1355.8|1356.6|1355.4|1357|1355.8|1356.4|1355.2|18
1629301300000|2021-08-18 15:41:40|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|60
1629301310000|2021-08-18 15:41:50|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.6|1355.4|17
1629301320000|2021-08-18 15:42:00|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|17
1629301330000|2021-08-18 15:42:10|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|8
1629301340000|2021-08-18 15:42:20|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.4|1355.2|33
1629301350000|2021-08-18 15:42:30|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|61
1629301360000|2021-08-18 15:42:40|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|8
1629301370000|2021-08-18 15:42:50|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|6
1629301380000|2021-08-18 15:43:00|||||||||1
1629301390000|2021-08-18 15:43:10|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|2
1629301400000|2021-08-18 15:43:20|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.4|1355.2|16
1629301410000|2021-08-18 15:43:30|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.5|1355.3|9
1629301420000|2021-08-18 15:43:40|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|0
1629301430000|2021-08-18 15:43:50|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|8
1629301440000|2021-08-18 15:44:00|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|1356.9|1355.7|8
1629301450000|2021-08-18 15:44:10|1357.1|1355.9|1357.6|1356.4|1357.9|1356.7|1357.1|1355.9|37
1629301460000|2021-08-18 15:44:20|1357.7|1356.5|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|21
1629301470000|2021-08-18 15:44:30|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|11
1629301480000|2021-08-18 15:44:40|||||||||2
1629301490000|2021-08-18 15:44:50|||||||||10
1629301500000|2021-08-18 15:45:00|||||||||43
1629301510000|2021-08-18 15:45:10|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|5
1629301520000|2021-08-18 15:45:20|1357.4|1356.2|1357.5|1356.3|1357.5|1356.3|1357.4|1356.2|3
1629301530000|2021-08-18 15:45:30|1357.4|1356.2|1357.4|1356.2|1357.6|1356.4|1357.2|1356|32
1629301540000|2021-08-18 15:45:40|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|14
1629301550000|2021-08-18 15:45:50|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|4
1629301560000|2021-08-18 15:46:00|||||||||2
1629301570000|2021-08-18 15:46:10|1357.9|1356.7|1358.2|1357|1358.4|1357.2|1357.9|1356.7|25
1629301580000|2021-08-18 15:46:20|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|10
1629301590000|2021-08-18 15:46:30|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1357.9|1356.7|13
1629301600000|2021-08-18 15:46:40|1358|1356.8|1358|1356.8|1358.1|1356.9|1358|1356.8|8
1629301610000|2021-08-18 15:46:50|1358.1|1356.9|1358|1356.8|1358.1|1356.9|1358|1356.8|5
1629301620000|2021-08-18 15:47:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|7
1629301630000|2021-08-18 15:47:10|||||||||1
1629301640000|2021-08-18 15:47:20|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|2
1629301650000|2021-08-18 15:47:30|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|2
1629301660000|2021-08-18 15:47:40|||||||||1
1629301680000|2021-08-18 15:48:00|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|18
1629301710000|2021-08-18 15:48:30|||||||||2
1629301720000|2021-08-18 15:48:40|||||||||24
1629301740000|2021-08-18 15:49:00|1358|1356.8|1358.2|1357|1358.2|1357|1358|1356.8|9
1629301750000|2021-08-18 15:49:10|1358|1356.8|1357.9|1356.7|1358|1356.8|1357.9|1356.7|16
1629301760000|2021-08-18 15:49:20|1358|1356.8|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|3
1629301790000|2021-08-18 15:49:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|8
1629301800000|2021-08-18 15:50:00|1357.9|1356.7|1358.2|1357|1358.2|1357|1357.9|1356.7|19
1629301820000|2021-08-18 15:50:20|1358.1|1356.9|1357.7|1356.5|1358.1|1356.9|1357.7|1356.5|15
1629301830000|2021-08-18 15:50:30|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|7
1629301840000|2021-08-18 15:50:40|1357.9|1356.7|1357.7|1356.5|1357.9|1356.7|1357.7|1356.5|6
1629301850000|2021-08-18 15:50:50|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|4
1629301860000|2021-08-18 15:51:00|||||||||2
1629301870000|2021-08-18 15:51:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|3
1629301880000|2021-08-18 15:51:20|||||||||3
1629301890000|2021-08-18 15:51:30|||||||||9
1629301900000|2021-08-18 15:51:40|1357.6|1356.4|1357.4|1356.2|1357.6|1356.4|1357.4|1356.2|13
1629301910000|2021-08-18 15:51:50|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.5|1356.3|7
1629301920000|2021-08-18 15:52:00|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|3
1629301930000|2021-08-18 15:52:10|1358|1356.8|1358|1356.8|1358.1|1356.9|1358|1356.8|7
1629301940000|2021-08-18 15:52:20|1358.1|1356.9|1357.9|1356.7|1358.4|1357.2|1357.9|1356.7|22
1629301960000|2021-08-18 15:52:40|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|15
1629301970000|2021-08-18 15:52:50|||||||||7
1629301980000|2021-08-18 15:53:00|1358|1356.8|1358|1356.8|1358|1356.8|1358|1356.8|4
1629301990000|2021-08-18 15:53:10|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|16
1629302010000|2021-08-18 15:53:30|1357.8|1356.6|1357.7|1356.5|1357.8|1356.6|1357.7|1356.5|3
1629302020000|2021-08-18 15:53:40|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|1357.9|1356.7|4
1629302030000|2021-08-18 15:53:50|||||||||5
1629302040000|2021-08-18 15:54:00|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|10
1629302050000|2021-08-18 15:54:10|||||||||3
1629302080000|2021-08-18 15:54:40|||||||||1
1629302090000|2021-08-18 15:54:50|1357.4|1356.2|1357.5|1356.3|1357.6|1356.4|1357.4|1356.2|15
1629302100000|2021-08-18 15:55:00|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.4|1356.2|6
1629302120000|2021-08-18 15:55:20|1357.7|1356.5|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|19
1629302130000|2021-08-18 15:55:30|||||||||2
1629302140000|2021-08-18 15:55:40|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.8|1356.6|7
1629302150000|2021-08-18 15:55:50|||||||||14
1629302160000|2021-08-18 15:56:00|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|11
1629302170000|2021-08-18 15:56:10|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|38
1629302190000|2021-08-18 15:56:30|||||||||8
1629302220000|2021-08-18 15:57:00|||||||||8
1629302230000|2021-08-18 15:57:10|||||||||33
1629302250000|2021-08-18 15:57:30|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|2
1629302260000|2021-08-18 15:57:40|1358.4|1357.2|1358.6|1357.4|1358.6|1357.4|1358.4|1357.2|1
1629302270000|2021-08-18 15:57:50|||||||||1
1629302280000|2021-08-18 15:58:00|||||||||4
1629302290000|2021-08-18 15:58:10|||||||||5
1629302310000|2021-08-18 15:58:30|||||||||4
1629302320000|2021-08-18 15:58:40|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|41
1629302330000|2021-08-18 15:58:50|||||||||1
1629302340000|2021-08-18 15:59:00|||||||||7
1629302350000|2021-08-18 15:59:10|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|8
1629302360000|2021-08-18 15:59:20|||||||||1
1629302370000|2021-08-18 15:59:30|1359.3|1358.1|1359.3|1358.1|1359.4|1358.2|1359.3|1358.1|8
1629302380000|2021-08-18 15:59:40|1359.2|1358|1358.9|1357.7|1359.2|1358|1358.7|1357.5|26
1629302390000|2021-08-18 15:59:50|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|6
1629302400000|2021-08-18 16:00:00|||||||||12
1629302410000|2021-08-18 16:00:10|1358.7|1357.5|1358.7|1357.5|1358.9|1357.7|1358.7|1357.5|7
1629302420000|2021-08-18 16:00:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|4
1629302430000|2021-08-18 16:00:30|1359|1357.8|1358.9|1357.7|1359.2|1358|1358.9|1357.7|10
1629302450000|2021-08-18 16:00:50|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1629302460000|2021-08-18 16:01:00|1358.9|1357.7|1358.4|1357.2|1358.9|1357.7|1358.4|1357.2|18
1629302470000|2021-08-18 16:01:10|||||||||11
1629302480000|2021-08-18 16:01:20|1358.2|1357|1358.4|1357.2|1358.4|1357.2|1358.2|1357|30
1629302490000|2021-08-18 16:01:30|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.4|1357.2|6
1629302510000|2021-08-18 16:01:50|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|2
1629302520000|2021-08-18 16:02:00|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|10
1629302530000|2021-08-18 16:02:10|1358.4|1357.2|1358.2|1357|1358.6|1357.4|1358.2|1357|10
1629302540000|2021-08-18 16:02:20|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|2
1629302580000|2021-08-18 16:03:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|2
1629302590000|2021-08-18 16:03:10|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|2
1629302600000|2021-08-18 16:03:20|1358.5|1357.3|1358.2|1357|1358.5|1357.3|1358.2|1357|2
1629302610000|2021-08-18 16:03:30|1358.3|1357.1|1358.2|1357|1358.4|1357.2|1358.2|1357|3
1629302620000|2021-08-18 16:03:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629302630000|2021-08-18 16:03:50|||||||||2
1629302640000|2021-08-18 16:04:00|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|4
1629302650000|2021-08-18 16:04:10|||||||||5
1629302660000|2021-08-18 16:04:20|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|7
1629302670000|2021-08-18 16:04:30|1358.7|1357.5|1358.5|1357.3|1358.7|1357.5|1358.5|1357.3|4
1629302680000|2021-08-18 16:04:40|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|3
1629302700000|2021-08-18 16:05:00|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|8
1629302740000|2021-08-18 16:05:40|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|6
1629302760000|2021-08-18 16:06:00|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|8
1629302770000|2021-08-18 16:06:10|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|4
1629302780000|2021-08-18 16:06:20|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|0
1629302790000|2021-08-18 16:06:30|1359.2|1358|1360|1358.8|1360.2|1359|1359.2|1358|21
1629302800000|2021-08-18 16:06:40|1360.1|1358.9|1360|1358.8|1360.1|1358.9|1360|1358.8|4
1629302810000|2021-08-18 16:06:50|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|0
1629302820000|2021-08-18 16:07:00|||||||||1
1629302830000|2021-08-18 16:07:10|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|14
1629302850000|2021-08-18 16:07:30|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|2
1629302860000|2021-08-18 16:07:40|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|0
1629302870000|2021-08-18 16:07:50|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|1
1629302900000|2021-08-18 16:08:20|||||||||3
1629302910000|2021-08-18 16:08:30|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|50
1629302930000|2021-08-18 16:08:50|1360.2|1359|1359.9|1358.7|1360.2|1359|1359.9|1358.7|10
1629302940000|2021-08-18 16:09:00|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|1359.7|1358.5|2
1629302950000|2021-08-18 16:09:10|1359.6|1358.4|1359.5|1358.3|1359.7|1358.5|1359.1|1357.9|62
1629302960000|2021-08-18 16:09:20|1359.4|1358.2|1359.5|1358.3|1359.5|1358.3|1359.4|1358.2|3
1629302970000|2021-08-18 16:09:30|1359.4|1358.2|1359.4|1358.2|1359.5|1358.3|1359.4|1358.2|5
1629302980000|2021-08-18 16:09:40|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|1359.5|1358.3|6
1629302990000|2021-08-18 16:09:50|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.4|1358.2|11
1629303000000|2021-08-18 16:10:00|1359.4|1358.2|1359.9|1358.7|1359.9|1358.7|1359.4|1358.2|13
1629303010000|2021-08-18 16:10:10|1359.6|1358.4|1359.7|1358.5|1359.7|1358.5|1359.6|1358.4|3
1629303020000|2021-08-18 16:10:20|1359.4|1358.2|1359.5|1358.3|1359.6|1358.4|1359.4|1358.2|13
1629303030000|2021-08-18 16:10:30|1359.6|1358.4|1359.6|1358.4|1359.7|1358.5|1359.6|1358.4|15
1629303040000|2021-08-18 16:10:40|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|11
1629303050000|2021-08-18 16:10:50|||||||||6
1629303060000|2021-08-18 16:11:00|1359.2|1358|1358.7|1357.5|1359.2|1358|1358.6|1357.4|38
1629303070000|2021-08-18 16:11:10|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|1
1629303080000|2021-08-18 16:11:20|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.4|1357.2|7
1629303090000|2021-08-18 16:11:30|1358.4|1357.2|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|11
1629303100000|2021-08-18 16:11:40|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|4
1629303110000|2021-08-18 16:11:50|1358.4|1357.2|1358.7|1357.5|1358.8|1357.6|1358.4|1357.2|11
1629303120000|2021-08-18 16:12:00|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|0
1629303130000|2021-08-18 16:12:10|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|2
1629303140000|2021-08-18 16:12:20|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|5
1629303150000|2021-08-18 16:12:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1
1629303160000|2021-08-18 16:12:40|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|3
1629303170000|2021-08-18 16:12:50|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|5
1629303190000|2021-08-18 16:13:10|||||||||1
1629303210000|2021-08-18 16:13:30|1358.8|1357.6|1358.7|1357.5|1358.8|1357.6|1358.7|1357.5|5
1629303220000|2021-08-18 16:13:40|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|0
1629303230000|2021-08-18 16:13:50|||||||||1
1629303240000|2021-08-18 16:14:00|||||||||2
1629303250000|2021-08-18 16:14:10|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|4
1629303260000|2021-08-18 16:14:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|5
1629303270000|2021-08-18 16:14:30|||||||||6
1629303280000|2021-08-18 16:14:40|1358.8|1357.6|1358.9|1357.7|1358.9|1357.7|1358.8|1357.6|2
1629303290000|2021-08-18 16:14:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|3
1629303300000|2021-08-18 16:15:00|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|23
1629303310000|2021-08-18 16:15:10|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|12
1629303330000|2021-08-18 16:15:30|||||||||4
1629303340000|2021-08-18 16:15:40|||||||||1
1629303350000|2021-08-18 16:15:50|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|7
1629303360000|2021-08-18 16:16:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|3
1629303370000|2021-08-18 16:16:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|4
1629303380000|2021-08-18 16:16:20|1358.2|1357|1358.4|1357.2|1358.4|1357.2|1358.2|1357|11
1629303390000|2021-08-18 16:16:30|1358.5|1357.3|1358.7|1357.5|1358.7|1357.5|1358.5|1357.3|8
1629303400000|2021-08-18 16:16:40|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|2
1629303410000|2021-08-18 16:16:50|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|1
1629303430000|2021-08-18 16:17:10|1358.9|1357.7|1358.4|1357.2|1358.9|1357.7|1358.4|1357.2|17
1629303440000|2021-08-18 16:17:20|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|7
1629303460000|2021-08-18 16:17:40|1358.2|1357|1358.2|1357|1358.2|1357|1358.1|1356.9|9
1629303470000|2021-08-18 16:17:50|||||||||6
1629303480000|2021-08-18 16:18:00|||||||||2
1629303490000|2021-08-18 16:18:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|4
1629303520000|2021-08-18 16:18:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|5
1629303530000|2021-08-18 16:18:50|1358.7|1357.5|1358.4|1357.2|1358.7|1357.5|1358.4|1357.2|31
1629303540000|2021-08-18 16:19:00|1358.6|1357.4|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|5
1629303550000|2021-08-18 16:19:10|1358.2|1357|1358.1|1356.9|1358.2|1357|1358.1|1356.9|23
1629303560000|2021-08-18 16:19:20|||||||||1
1629303570000|2021-08-18 16:19:30|||||||||1
1629303580000|2021-08-18 16:19:40|||||||||1
1629303590000|2021-08-18 16:19:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|0
1629303600000|2021-08-18 16:20:00|1358.4|1357.2|1358.5|1357.3|1358.5|1357.3|1358.4|1357.2|9
1629303610000|2021-08-18 16:20:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629303620000|2021-08-18 16:20:20|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|4
1629303630000|2021-08-18 16:20:30|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|0
1629303640000|2021-08-18 16:20:40|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|4
1629303650000|2021-08-18 16:20:50|1358.5|1357.3|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|8
1629303660000|2021-08-18 16:21:00|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|1358.5|1357.3|4
1629303670000|2021-08-18 16:21:10|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|24
1629303680000|2021-08-18 16:21:20|1358.9|1357.7|1358.9|1357.7|1359.2|1358|1358.9|1357.7|17
1629303690000|2021-08-18 16:21:30|1359|1357.8|1359|1357.8|1359|1357.8|1358.9|1357.7|3
1629303700000|2021-08-18 16:21:40|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|1
1629303710000|2021-08-18 16:21:50|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|5
1629303720000|2021-08-18 16:22:00|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|2
1629303730000|2021-08-18 16:22:10|1359.2|1358|1359|1357.8|1359.2|1358|1359|1357.8|5
1629303740000|2021-08-18 16:22:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|5
1629303750000|2021-08-18 16:22:30|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|7
1629303760000|2021-08-18 16:22:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|6
1629303770000|2021-08-18 16:22:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|6
1629303780000|2021-08-18 16:23:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.5|1357.3|12
1629303790000|2021-08-18 16:23:10|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|9
1629303800000|2021-08-18 16:23:20|||||||||4
1629303810000|2021-08-18 16:23:30|||||||||2
1629303820000|2021-08-18 16:23:40|1359|1357.8|1359.1|1357.9|1359.1|1357.9|1359|1357.8|1
1629303840000|2021-08-18 16:24:00|1359|1357.8|1359|1357.8|1359|1357.8|1359|1357.8|5
1629303860000|2021-08-18 16:24:20|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|2
1629303870000|2021-08-18 16:24:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|20
1629303880000|2021-08-18 16:24:40|1358.8|1357.6|1359|1357.8|1359|1357.8|1358.8|1357.6|6
1629303890000|2021-08-18 16:24:50|1358.9|1357.7|1358.9|1357.7|1359|1357.8|1358.9|1357.7|6
1629303900000|2021-08-18 16:25:00|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|7
1629303910000|2021-08-18 16:25:10|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|2
1629303920000|2021-08-18 16:25:20|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|0
1629303930000|2021-08-18 16:25:30|1358.7|1357.5|1358.9|1357.7|1358.9|1357.7|1358.7|1357.5|11
1629303940000|2021-08-18 16:25:40|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|1358.8|1357.6|3
1629303950000|2021-08-18 16:25:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|4
1629303960000|2021-08-18 16:26:00|||||||||1
1629303970000|2021-08-18 16:26:10|1358.6|1357.4|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|1
1629303990000|2021-08-18 16:26:30|||||||||1
1629304000000|2021-08-18 16:26:40|1358.9|1357.7|1358.8|1357.6|1358.9|1357.7|1358.8|1357.6|11
1629304010000|2021-08-18 16:26:50|1358.9|1357.7|1359|1357.8|1359|1357.8|1358.9|1357.7|8
1629304020000|2021-08-18 16:27:00|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|7
1629304030000|2021-08-18 16:27:10|||||||||1
1629304040000|2021-08-18 16:27:20|1359.3|1358.1|1359.7|1358.5|1359.7|1358.5|1359.3|1358.1|12
1629304050000|2021-08-18 16:27:30|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|1359.9|1358.7|7
1629304060000|2021-08-18 16:27:40|1360|1358.8|1360.1|1358.9|1360.2|1359|1360|1358.8|11
1629304070000|2021-08-18 16:27:50|1359.9|1358.7|1358.7|1357.5|1359.9|1358.7|1358.6|1357.4|79
1629304080000|2021-08-18 16:28:00|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|3
1629304090000|2021-08-18 16:28:10|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|7
1629304100000|2021-08-18 16:28:20|1358.8|1357.6|1359|1357.8|1359.1|1357.9|1358.8|1357.6|10
1629304110000|2021-08-18 16:28:30|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|12
1629304120000|2021-08-18 16:28:40|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|18
1629304130000|2021-08-18 16:28:50|1359|1357.8|1359.2|1358|1359.2|1358|1359|1357.8|9
1629304140000|2021-08-18 16:29:00|1359.4|1358.2|1359.1|1357.9|1359.4|1358.2|1359.1|1357.9|4
1629304150000|2021-08-18 16:29:10|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|8
1629304160000|2021-08-18 16:29:20|1359.1|1357.9|1359.2|1358|1359.2|1358|1359.1|1357.9|1
1629304170000|2021-08-18 16:29:30|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|4
1629304180000|2021-08-18 16:29:40|1359.3|1358.1|1359.2|1358|1359.3|1358.1|1359.1|1357.9|4
1629304190000|2021-08-18 16:29:50|1359.1|1357.9|1359.4|1358.2|1359.4|1358.2|1359.1|1357.9|4
1629304200000|2021-08-18 16:30:00|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|4
1629304210000|2021-08-18 16:30:10|||||||||3
1629304220000|2021-08-18 16:30:20|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|10
1629304230000|2021-08-18 16:30:30|||||||||3
1629304250000|2021-08-18 16:30:50|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|8
1629304260000|2021-08-18 16:31:00|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|5
1629304280000|2021-08-18 16:31:20|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|16
1629304290000|2021-08-18 16:31:30|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|4
1629304300000|2021-08-18 16:31:40|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|2
1629304310000|2021-08-18 16:31:50|1359.7|1358.5|1359.4|1358.2|1359.7|1358.5|1359.4|1358.2|8
1629304320000|2021-08-18 16:32:00|1359.2|1358|1359.2|1358|1359.2|1358|1359.1|1357.9|8
1629304340000|2021-08-18 16:32:20|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1
1629304350000|2021-08-18 16:32:30|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|1358.9|1357.7|11
1629304370000|2021-08-18 16:32:50|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|1359.1|1357.9|9
1629304380000|2021-08-18 16:33:00|1359.2|1358|1359.2|1358|1359.2|1358|1359.2|1358|2
1629304390000|2021-08-18 16:33:10|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|1359.4|1358.2|0
1629304400000|2021-08-18 16:33:20|||||||||4
1629304420000|2021-08-18 16:33:40|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|1359.6|1358.4|8
1629304430000|2021-08-18 16:33:50|1359.4|1358.2|1359.2|1358|1359.4|1358.2|1358.9|1357.7|17
1629304440000|2021-08-18 16:34:00|1359|1357.8|1358.9|1357.7|1359|1357.8|1358.9|1357.7|18
1629304460000|2021-08-18 16:34:20|||||||||3
1629304470000|2021-08-18 16:34:30|||||||||4
1629304500000|2021-08-18 16:35:00|||||||||2
1629304520000|2021-08-18 16:35:20|||||||||3
1629304530000|2021-08-18 16:35:30|||||||||2
1629304560000|2021-08-18 16:36:00|1359.1|1357.9|1358.9|1357.7|1359.1|1357.9|1358.9|1357.7|4
1629304570000|2021-08-18 16:36:10|||||||||3
1629304580000|2021-08-18 16:36:20|||||||||1
1629304590000|2021-08-18 16:36:30|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.6|1357.4|20
1629304600000|2021-08-18 16:36:40|||||||||2
1629304610000|2021-08-18 16:36:50|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|1358.6|1357.4|3
1629304620000|2021-08-18 16:37:00|1358.7|1357.5|1358.4|1357.2|1358.7|1357.5|1358.4|1357.2|11
1629304630000|2021-08-18 16:37:10|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|11
1629304650000|2021-08-18 16:37:30|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1
1629304660000|2021-08-18 16:37:40|1358.2|1357|1358.2|1357|1358.4|1357.2|1358.2|1357|12
1629304680000|2021-08-18 16:38:00|1358.3|1357.1|1358.2|1357|1358.3|1357.1|1358.2|1357|3
1629304690000|2021-08-18 16:38:10|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629304710000|2021-08-18 16:38:30|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|5
1629304720000|2021-08-18 16:38:40|||||||||2
1629304740000|2021-08-18 16:39:00|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1358.4|1357.2|1
1629304760000|2021-08-18 16:39:20|1358.2|1357|1358.4|1357.2|1358.4|1357.2|1358.2|1357|6
1629304770000|2021-08-18 16:39:30|||||||||1
1629304780000|2021-08-18 16:39:40|||||||||2
1629304810000|2021-08-18 16:40:10|1358.6|1357.4|1358.6|1357.4|1358.7|1357.5|1358.6|1357.4|8
1629304820000|2021-08-18 16:40:20|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|4
1629304850000|2021-08-18 16:40:50|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|1358.7|1357.5|12
1629304860000|2021-08-18 16:41:00|1358.6|1357.4|1358.5|1357.3|1358.6|1357.4|1358.5|1357.3|10
1629304870000|2021-08-18 16:41:10|1358.4|1357.2|1358.2|1357|1358.5|1357.3|1358.2|1357|18
1629304880000|2021-08-18 16:41:20|||||||||7
1629304890000|2021-08-18 16:41:30|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|2
1629304900000|2021-08-18 16:41:40|1358.4|1357.2|1358.4|1357.2|1358.6|1357.4|1358.4|1357.2|7
1629304910000|2021-08-18 16:41:50|1358.5|1357.3|1358.4|1357.2|1358.5|1357.3|1358.4|1357.2|7
1629304920000|2021-08-18 16:42:00|||||||||1
1629304930000|2021-08-18 16:42:10|1358.2|1357|1358.2|1357|1358.2|1357|1358.2|1357|8
1629304950000|2021-08-18 16:42:30|||||||||2
1629304960000|2021-08-18 16:42:40|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629304970000|2021-08-18 16:42:50|1358|1356.8|1357.9|1356.7|1358|1356.8|1357.9|1356.7|33
1629304980000|2021-08-18 16:43:00|1357.7|1356.5|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|24
1629304990000|2021-08-18 16:43:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|17
1629305000000|2021-08-18 16:43:20|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|8
1629305020000|2021-08-18 16:43:40|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|6
1629305030000|2021-08-18 16:43:50|1357.6|1356.4|1357.4|1356.2|1357.6|1356.4|1357.4|1356.2|4
1629305040000|2021-08-18 16:44:00|||||||||7
1629305060000|2021-08-18 16:44:20|||||||||10
1629305080000|2021-08-18 16:44:40|1357.6|1356.4|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|8
1629305090000|2021-08-18 16:44:50|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|0
1629305100000|2021-08-18 16:45:00|1357.6|1356.4|1357.6|1356.4|1357.7|1356.5|1357.6|1356.4|0
1629305110000|2021-08-18 16:45:10|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|1357.7|1356.5|16
1629305120000|2021-08-18 16:45:20|1357.6|1356.4|1357.6|1356.4|1357.6|1356.4|1357.5|1356.3|13
1629305130000|2021-08-18 16:45:30|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|1357.5|1356.3|3
1629305140000|2021-08-18 16:45:40|||||||||1
1629305150000|2021-08-18 16:45:50|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|5
1629305160000|2021-08-18 16:46:00|1357.6|1356.4|1357.7|1356.5|1357.7|1356.5|1357.6|1356.4|3
1629305170000|2021-08-18 16:46:10|1357.6|1356.4|1357.4|1356.2|1357.6|1356.4|1357.4|1356.2|5
1629305180000|2021-08-18 16:46:20|||||||||1
1629305190000|2021-08-18 16:46:30|||||||||2
1629305200000|2021-08-18 16:46:40|||||||||3
1629305210000|2021-08-18 16:46:50|||||||||2
1629305220000|2021-08-18 16:47:00|||||||||1
1629305230000|2021-08-18 16:47:10|||||||||38
1629305240000|2021-08-18 16:47:20|||||||||1
1629305260000|2021-08-18 16:47:40|1357.6|1356.4|1357.4|1356.2|1357.6|1356.4|1357.4|1356.2|9
1629305270000|2021-08-18 16:47:50|1357.6|1356.4|1357.5|1356.3|1357.6|1356.4|1357.5|1356.3|2
1629305280000|2021-08-18 16:48:00|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|1357.4|1356.2|0
1629305290000|2021-08-18 16:48:10|1357.5|1356.3|1357.7|1356.5|1357.7|1356.5|1357.5|1356.3|1
1629305300000|2021-08-18 16:48:20|1357.8|1356.6|1357.9|1356.7|1357.9|1356.7|1357.7|1356.5|9
1629305320000|2021-08-18 16:48:40|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|17
1629305330000|2021-08-18 16:48:50|1358.2|1357|1358.2|1357|1358.2|1357|1358.1|1356.9|3
1629305340000|2021-08-18 16:49:00|||||||||10
1629305350000|2021-08-18 16:49:10|||||||||4
1629305360000|2021-08-18 16:49:20|||||||||2
1629305370000|2021-08-18 16:49:30|1358.3|1357.1|1358.2|1357|1358.4|1357.2|1358.2|1357|6
1629305390000|2021-08-18 16:49:50|1358.4|1357.2|1358.2|1357|1358.4|1357.2|1358.2|1357|10
1629305410000|2021-08-18 16:50:10|||||||||1
1629305420000|2021-08-18 16:50:20|1358.1|1356.9|1357.9|1356.7|1358.1|1356.9|1357.9|1356.7|11
1629305430000|2021-08-18 16:50:30|1358|1356.8|1358.1|1356.9|1358.1|1356.9|1358|1356.8|2
1629305440000|2021-08-18 16:50:40|1358.2|1357|1358.1|1356.9|1358.2|1357|1358|1356.8|26
1629305450000|2021-08-18 16:50:50|1358|1356.8|1358|1356.8|1358|1356.8|1357.9|1356.7|3
1629305460000|2021-08-18 16:51:00|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|1358.1|1356.9|0
1629305480000|2021-08-18 16:51:20|1358|1356.8|1357.7|1356.5|1358|1356.8|1357.7|1356.5|15
1629305490000|2021-08-18 16:51:30|1357.9|1356.7|1357.6|1356.4|1357.9|1356.7|1357.6|1356.4|6
1629305500000|2021-08-18 16:51:40|1357.7|1356.5|1357.5|1356.3|1357.7|1356.5|1357.5|1356.3|17
1629305510000|2021-08-18 16:51:50|1357.7|1356.5|1357.7|1356.5|1357.9|1356.7|1357.6|1356.4|28
1629305520000|2021-08-18 16:52:00|1357.6|1356.4|1357.4|1356.2|1357.6|1356.4|1357.4|1356.2|21
1629305530000|2021-08-18 16:52:10|||||||||1
1629305540000|2021-08-18 16:52:20|||||||||17
1629305550000|2021-08-18 16:52:30|1356.7|1355.5|1356.9|1355.7|1357.1|1355.9|1356.7|1355.5|92
1629305560000|2021-08-18 16:52:40|||||||||6
1629305570000|2021-08-18 16:52:50|||||||||4
1629305580000|2021-08-18 16:53:00|1357.1|1355.9|1356.9|1355.7|1357.1|1355.9|1356.9|1355.7|20
1629305590000|2021-08-18 16:53:10|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|1357.1|1355.9|3
1629305600000|2021-08-18 16:53:20|||||||||6
1629305610000|2021-08-18 16:53:30|1356.9|1355.7|1357.1|1355.9|1357.1|1355.9|1356.9|1355.7|14
1629305630000|2021-08-18 16:53:50|1357|1355.8|1357|1355.8|1357|1355.8|1356.9|1355.7|6
1629305640000|2021-08-18 16:54:00|1357.1|1355.9|1356.9|1355.7|1357.1|1355.9|1356.9|1355.7|5
1629305660000|2021-08-18 16:54:20|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|5
1629305680000|2021-08-18 16:54:40|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|5
1629305690000|2021-08-18 16:54:50|||||||||1
1629305700000|2021-08-18 16:55:00|1356.7|1355.5|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|10
1629305720000|2021-08-18 16:55:20|||||||||1
1629305730000|2021-08-18 16:55:30|||||||||1
1629305740000|2021-08-18 16:55:40|1356.9|1355.7|1356.7|1355.5|1356.9|1355.7|1356.7|1355.5|10
1629305750000|2021-08-18 16:55:50|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|2
1629305760000|2021-08-18 16:56:00|||||||||13
1629305780000|2021-08-18 16:56:20|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|1
1629305790000|2021-08-18 16:56:30|||||||||3
1629305800000|2021-08-18 16:56:40|||||||||1
1629305810000|2021-08-18 16:56:50|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|13
1629305820000|2021-08-18 16:57:00|1356.6|1355.4|1356.6|1355.4|1356.7|1355.5|1356.6|1355.4|4
1629305830000|2021-08-18 16:57:10|1356.5|1355.3|1356.1|1354.9|1356.5|1355.3|1356.1|1354.9|53
1629305840000|2021-08-18 16:57:20|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|8
1629305850000|2021-08-18 16:57:30|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|1356.1|1354.9|0
1629305860000|2021-08-18 16:57:40|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|5
1629305870000|2021-08-18 16:57:50|1356.1|1354.9|1356.2|1355|1356.2|1355|1356.1|1354.9|4
1629305880000|2021-08-18 16:58:00|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|1356.4|1355.2|2
1629305890000|2021-08-18 16:58:10|||||||||2
1629305900000|2021-08-18 16:58:20|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|5
1629305910000|2021-08-18 16:58:30|||||||||1
1629305920000|2021-08-18 16:58:40|||||||||3
1629305930000|2021-08-18 16:58:50|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|5
1629305940000|2021-08-18 16:59:00|1356.8|1355.6|1356.7|1355.5|1356.8|1355.6|1356.7|1355.5|9
1629305950000|2021-08-18 16:59:10|||||||||1
1629305960000|2021-08-18 16:59:20|||||||||1
1629305970000|2021-08-18 16:59:30|1356.9|1355.7|1357|1355.8|1357|1355.8|1356.9|1355.7|2
1629305980000|2021-08-18 16:59:40|1356.9|1355.7|1356.4|1355.2|1356.9|1355.7|1356.4|1355.2|32
1629305990000|2021-08-18 16:59:50|1356.6|1355.4|1356.7|1355.5|1356.7|1355.5|1356.6|1355.4|296
1629306000000|2021-08-18 17:00:00|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|1356.6|1355.4|9
1629306010000|2021-08-18 17:00:10|1356.7|1355.5|1356.4|1355.2|1356.7|1355.5|1356.4|1355.2|5
1629306020000|2021-08-18 17:00:20|1356.5|1355.3|1356.2|1355|1356.5|1355.3|1356.1|1354.9|26
1629306030000|2021-08-18 17:00:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|7
1629306040000|2021-08-18 17:00:40|1355.7|1354.5|1355.4|1354.2|1355.7|1354.5|1355.4|1354.2|38
1629306050000|2021-08-18 17:00:50|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.5|1354.3|7
1629306060000|2021-08-18 17:01:00|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|87
1629306070000|2021-08-18 17:01:10|||||||||7
1629306080000|2021-08-18 17:01:20|||||||||3
1629306100000|2021-08-18 17:01:40|||||||||32
1629306110000|2021-08-18 17:01:50|||||||||20
1629306120000|2021-08-18 17:02:00|||||||||1
1629306130000|2021-08-18 17:02:10|||||||||20
1629306140000|2021-08-18 17:02:20|||||||||1
1629306170000|2021-08-18 17:02:50|||||||||21
1629306180000|2021-08-18 17:03:00|||||||||5
1629306200000|2021-08-18 17:03:20|||||||||8
1629306210000|2021-08-18 17:03:30|||||||||10
1629306220000|2021-08-18 17:03:40|||||||||1
1629306230000|2021-08-18 17:03:50|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|35
1629306240000|2021-08-18 17:04:00|||||||||5
1629306250000|2021-08-18 17:04:10|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|10
1629306260000|2021-08-18 17:04:20|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|0
1629306270000|2021-08-18 17:04:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|3
1629306280000|2021-08-18 17:04:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|4
1629306320000|2021-08-18 17:05:20|||||||||2
1629306350000|2021-08-18 17:05:50|1355.6|1354.4|1355.4|1354.2|1355.7|1354.5|1355.4|1354.2|8
1629306360000|2021-08-18 17:06:00|1355.7|1354.5|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|18
1629306380000|2021-08-18 17:06:20|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|1355.8|1354.6|9
1629306390000|2021-08-18 17:06:30|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|0
1629306410000|2021-08-18 17:06:50|1355.6|1354.4|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|4
1629306420000|2021-08-18 17:07:00|1355.7|1354.5|1355.5|1354.3|1355.7|1354.5|1355.4|1354.2|8
1629306430000|2021-08-18 17:07:10|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|15
1629306440000|2021-08-18 17:07:20|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|24
1629306450000|2021-08-18 17:07:30|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|8
1629306460000|2021-08-18 17:07:40|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|32
1629306470000|2021-08-18 17:07:50|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|29
1629306490000|2021-08-18 17:08:10|1356|1354.8|1356.1|1354.9|1356.1|1354.9|1356|1354.8|11
1629306500000|2021-08-18 17:08:20|1356.2|1355|1356.1|1354.9|1356.2|1355|1356.1|1354.9|2
1629306510000|2021-08-18 17:08:30|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|5
1629306520000|2021-08-18 17:08:40|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|1355.7|1354.5|6
1629306530000|2021-08-18 17:08:50|1355.8|1354.6|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|14
1629306540000|2021-08-18 17:09:00|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|1355.9|1354.7|10
1629306550000|2021-08-18 17:09:10|||||||||5
1629306560000|2021-08-18 17:09:20|1355.6|1354.4|1355.7|1354.5|1355.7|1354.5|1355.6|1354.4|55
1629306570000|2021-08-18 17:09:30|||||||||16
1629306590000|2021-08-18 17:09:50|||||||||7
1629306600000|2021-08-18 17:10:00|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|20
1629306610000|2021-08-18 17:10:10|||||||||3
1629306620000|2021-08-18 17:10:20|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|2
1629306630000|2021-08-18 17:10:30|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|7
1629306640000|2021-08-18 17:10:40|1355.7|1354.5|1355.6|1354.4|1355.7|1354.5|1355.6|1354.4|5
1629306650000|2021-08-18 17:10:50|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|13
1629306660000|2021-08-18 17:11:00|1355.5|1354.3|1355.5|1354.3|1355.6|1354.4|1355.4|1354.2|25
1629306670000|2021-08-18 17:11:10|||||||||1
1629306680000|2021-08-18 17:11:20|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|2
1629306690000|2021-08-18 17:11:30|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|8
1629306700000|2021-08-18 17:11:40|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|1355.5|1354.3|6
1629306710000|2021-08-18 17:11:50|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|5
1629306720000|2021-08-18 17:12:00|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|8
1629306730000|2021-08-18 17:12:10|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|5
1629306740000|2021-08-18 17:12:20|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.2|1354|53
1629306770000|2021-08-18 17:12:50|1355.2|1354|1355.2|1354|1355.2|1354|1355.2|1354|19
1629306780000|2021-08-18 17:13:00|1355.4|1354.2|1355.4|1354.2|1355.4|1354.2|1355.2|1354|20
1629306790000|2021-08-18 17:13:10|||||||||1
1629306800000|2021-08-18 17:13:20|||||||||1
1629306810000|2021-08-18 17:13:30|||||||||2
1629306820000|2021-08-18 17:13:40|||||||||1
1629306830000|2021-08-18 17:13:50|||||||||2
1629306840000|2021-08-18 17:14:00|||||||||4
1629306850000|2021-08-18 17:14:10|||||||||4
1629306860000|2021-08-18 17:14:20|||||||||4
1629306870000|2021-08-18 17:14:30|||||||||7
1629306880000|2021-08-18 17:14:40|1355.6|1354.4|1355.4|1354.2|1355.6|1354.4|1355.4|1354.2|23
1629306890000|2021-08-18 17:14:50|||||||||16
1629306900000|2021-08-18 17:15:00|1355.5|1354.3|1355.9|1354.7|1355.9|1354.7|1355.5|1354.3|4
1629306910000|2021-08-18 17:15:10|||||||||1
1629306930000|2021-08-18 17:15:30|||||||||4
1629306950000|2021-08-18 17:15:50|1356|1354.8|1356.4|1355.2|1356.4|1355.2|1356|1354.8|69
1629306960000|2021-08-18 17:16:00|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|1356.5|1355.3|8
1629306970000|2021-08-18 17:16:10|1356.6|1355.4|1356.6|1355.4|1356.7|1355.5|1356.5|1355.3|4
1629306980000|2021-08-18 17:16:20|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|1356.7|1355.5|16
1629306990000|2021-08-18 17:16:30|1356.4|1355.2|1356.6|1355.4|1356.6|1355.4|1356.4|1355.2|4
1629307000000|2021-08-18 17:16:40|1356.5|1355.3|1356.4|1355.2|1356.5|1355.3|1356.4|1355.2|9
1629307010000|2021-08-18 17:16:50|1356.2|1355|1356.2|1355|1356.2|1355|1356.2|1355|49
1629307020000|2021-08-18 17:17:00|1356.1|1354.9|1356.7|1355.5|1356.7|1355.5|1356.1|1354.9|32
1629307030000|2021-08-18 17:17:10|1356.8|1355.6|1356.9|1355.7|1356.9|1355.7|1356.8|1355.6|3
1629307040000|2021-08-18 17:17:20|||||||||1
1629307050000|2021-08-18 17:17:30|||||||||9
1629307060000|2021-08-18 17:17:40|1357|1355.8|1357.2|1356|1357.2|1356|1357|1355.8|30
1629307070000|2021-08-18 17:17:50|1357.1|1355.9|1356.9|1355.7|1357.1|1355.9|1356.9|1355.7|35
1629307080000|2021-08-18 17:18:00|1357|1355.8|1356.9|1355.7|1357|1355.8|1356.9|1355.7|10
1629307090000|2021-08-18 17:18:10|1357|1355.8|1357|1355.8|1357|1355.8|1357|1355.8|5
1629307100000|2021-08-18 17:18:20|1356.9|1355.7|1356.4|1355.2|1356.9|1355.7|1356.4|1355.2|6
1629307110000|2021-08-18 17:18:30|1356.5|1355.3|1355.9|1354.7|1356.5|1355.3|1355.9|1354.7|27
1629307120000|2021-08-18 17:18:40|1356.2|1355|1355.9|1354.7|1356.2|1355|1355.9|1354.7|4
1629307130000|2021-08-18 17:18:50|1356|1354.8|1356|1354.8|1356|1354.8|1356|1354.8|4
1629307140000|2021-08-18 17:19:00|1355.9|1354.7|1356.1|1354.9|1356.1|1354.9|1355.9|1354.7|7
1629307150000|2021-08-18 17:19:10|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|28
1629307160000|2021-08-18 17:19:20|1355.8|1354.6|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|2
1629307180000|2021-08-18 17:19:40|1355.6|1354.4|1355.2|1354|1355.6|1354.4|1355.2|1354|68
1629307200000|2021-08-18 17:20:00|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|0
1629307210000|2021-08-18 17:20:10|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|8
1629307220000|2021-08-18 17:20:20|||||||||21
1629307240000|2021-08-18 17:20:40|1354.6|1353.4|1354.5|1353.3|1354.6|1353.4|1354.5|1353.3|109
1629307250000|2021-08-18 17:20:50|1354.4|1353.2|1354.5|1353.3|1354.6|1353.4|1354.4|1353.2|13
1629307260000|2021-08-18 17:21:00|1354.6|1353.4|1354.4|1353.2|1354.6|1353.4|1354.4|1353.2|6
1629307270000|2021-08-18 17:21:10|||||||||29
1629307280000|2021-08-18 17:21:20|1354.3|1353.1|1353.7|1352.5|1354.3|1353.1|1353.6|1352.4|65
1629307290000|2021-08-18 17:21:30|1353.6|1352.4|1352.7|1351.5|1353.6|1352.4|1352.7|1351.5|68
1629307300000|2021-08-18 17:21:40|1352.9|1351.7|1353.2|1352|1353.2|1352|1352.9|1351.7|26
1629307310000|2021-08-18 17:21:50|1353.4|1352.2|1353.5|1352.3|1353.5|1352.3|1353.4|1352.2|17
1629307320000|2021-08-18 17:22:00|1353.6|1352.4|1353.9|1352.7|1353.9|1352.7|1353.5|1352.3|31
1629307330000|2021-08-18 17:22:10|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1353.9|1352.7|20
1629307340000|2021-08-18 17:22:20|1354.2|1353|1354.2|1353|1354.2|1353|1354.1|1352.9|4
1629307350000|2021-08-18 17:22:30|1354.1|1352.9|1354.2|1353|1354.2|1353|1354.1|1352.9|23
1629307360000|2021-08-18 17:22:40|||||||||9
1629307370000|2021-08-18 17:22:50|||||||||3
1629307380000|2021-08-18 17:23:00|1354.1|1352.9|1354.4|1353.2|1354.4|1353.2|1354.1|1352.9|88
1629307390000|2021-08-18 17:23:10|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|1354.5|1353.3|4
1629307400000|2021-08-18 17:23:20|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1354.6|1353.4|1
1629307410000|2021-08-18 17:23:30|1354.7|1353.5|1354.7|1353.5|1354.9|1353.7|1354.7|1353.5|38
1629307420000|2021-08-18 17:23:40|1354.5|1353.3|1354.9|1353.7|1354.9|1353.7|1354.5|1353.3|44
1629307430000|2021-08-18 17:23:50|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|12
1629307440000|2021-08-18 17:24:00|1354.8|1353.6|1354.9|1353.7|1354.9|1353.7|1354.7|1353.5|6
1629307450000|2021-08-18 17:24:10|||||||||4
1629307460000|2021-08-18 17:24:20|||||||||2
1629307470000|2021-08-18 17:24:30|1354.7|1353.5|1354.4|1353.2|1354.7|1353.5|1354.4|1353.2|15
1629307480000|2021-08-18 17:24:40|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|7
1629307490000|2021-08-18 17:24:50|1354.1|1352.9|1354.2|1353|1354.2|1353|1354.1|1352.9|8
1629307500000|2021-08-18 17:25:00|1354.3|1353.1|1354.2|1353|1354.3|1353.1|1354.1|1352.9|1
1629307510000|2021-08-18 17:25:10|1354.4|1353.2|1354.2|1353|1354.4|1353.2|1354.2|1353|13
1629307520000|2021-08-18 17:25:20|1353.9|1352.7|1354|1352.8|1354|1352.8|1353.9|1352.7|9
1629307530000|2021-08-18 17:25:30|1354.1|1352.9|1354.2|1353|1354.2|1353|1354|1352.8|5
1629307550000|2021-08-18 17:25:50|1354.1|1352.9|1353.9|1352.7|1354.1|1352.9|1353.9|1352.7|11
1629307560000|2021-08-18 17:26:00|1354|1352.8|1354|1352.8|1354|1352.8|1354|1352.8|3
1629307570000|2021-08-18 17:26:10|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|0
1629307580000|2021-08-18 17:26:20|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1
1629307600000|2021-08-18 17:26:40|||||||||1
1629307610000|2021-08-18 17:26:50|||||||||1
1629307620000|2021-08-18 17:27:00|||||||||5
1629307630000|2021-08-18 17:27:10|||||||||1
1629307640000|2021-08-18 17:27:20|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|29
1629307650000|2021-08-18 17:27:30|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|3
1629307660000|2021-08-18 17:27:40|1353.5|1352.3|1353.6|1352.4|1353.6|1352.4|1353.5|1352.3|41
1629307670000|2021-08-18 17:27:50|||||||||4
1629307680000|2021-08-18 17:28:00|||||||||2
1629307690000|2021-08-18 17:28:10|1353.5|1352.3|1353.6|1352.4|1353.6|1352.4|1353.5|1352.3|13
1629307700000|2021-08-18 17:28:20|||||||||2
1629307710000|2021-08-18 17:28:30|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|20
1629307720000|2021-08-18 17:28:40|1353.4|1352.2|1353.5|1352.3|1353.5|1352.3|1353.2|1352|11
1629307730000|2021-08-18 17:28:50|1353.4|1352.2|1353.6|1352.4|1353.6|1352.4|1353.4|1352.2|0
1629307750000|2021-08-18 17:29:10|||||||||3
1629307770000|2021-08-18 17:29:30|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|29
1629307780000|2021-08-18 17:29:40|1353.8|1352.6|1353.6|1352.4|1353.8|1352.6|1353.6|1352.4|5
1629307800000|2021-08-18 17:30:00|1353.5|1352.3|1353.5|1352.3|1353.6|1352.4|1353.5|1352.3|16
1629307810000|2021-08-18 17:30:10|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|0
1629307820000|2021-08-18 17:30:20|||||||||4
1629307840000|2021-08-18 17:30:40|1353.7|1352.5|1353.9|1352.7|1354|1352.8|1353.7|1352.5|21
1629307850000|2021-08-18 17:30:50|||||||||4
1629307860000|2021-08-18 17:31:00|||||||||2
1629307870000|2021-08-18 17:31:10|||||||||2
1629307880000|2021-08-18 17:31:20|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|11
1629307890000|2021-08-18 17:31:30|1352.9|1351.7|1352.4|1351.2|1352.9|1351.7|1352.4|1351.2|139
1629307900000|2021-08-18 17:31:40|1351.5|1350.3|1351.9|1350.7|1351.9|1350.7|1351|1349.8|25
1629307910000|2021-08-18 17:31:50|1352|1350.8|1352.2|1351|1352.2|1351|1352|1350.8|27
1629307920000|2021-08-18 17:32:00|1352.3|1351.1|1352.4|1351.2|1352.4|1351.2|1352.3|1351.1|9
1629307930000|2021-08-18 17:32:10|1352.2|1351|1352.4|1351.2|1352.4|1351.2|1352.2|1351|15
1629307940000|2021-08-18 17:32:20|1352.6|1351.4|1352.5|1351.3|1352.6|1351.4|1352.4|1351.2|30
1629307950000|2021-08-18 17:32:30|1352.6|1351.4|1352.9|1351.7|1352.9|1351.7|1352.5|1351.3|41
1629307960000|2021-08-18 17:32:40|1353|1351.8|1352.7|1351.5|1353|1351.8|1352.7|1351.5|25
1629307970000|2021-08-18 17:32:50|1352.4|1351.2|1352.5|1351.3|1352.6|1351.4|1352.4|1351.2|19
1629307980000|2021-08-18 17:33:00|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|12
1629307990000|2021-08-18 17:33:10|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|6
1629308000000|2021-08-18 17:33:20|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|7
1629308010000|2021-08-18 17:33:30|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|7
1629308020000|2021-08-18 17:33:40|1352.6|1351.4|1352.4|1351.2|1352.6|1351.4|1352.4|1351.2|6
1629308030000|2021-08-18 17:33:50|1352.2|1351|1352.2|1351|1352.3|1351.1|1352.2|1351|15
1629308040000|2021-08-18 17:34:00|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|1352.4|1351.2|14
1629308050000|2021-08-18 17:34:10|1352.3|1351.1|1352.2|1351|1352.3|1351.1|1352.2|1351|7
1629308060000|2021-08-18 17:34:20|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|42
1629308080000|2021-08-18 17:34:40|1352.1|1350.9|1351.7|1350.5|1352.1|1350.9|1351.7|1350.5|24
1629308090000|2021-08-18 17:34:50|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.7|1350.5|10
1629308100000|2021-08-18 17:35:00|1351.7|1350.5|1350.8|1349.6|1351.7|1350.5|1350.7|1349.5|48
1629308110000|2021-08-18 17:35:10|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|11
1629308120000|2021-08-18 17:35:20|1350.7|1349.5|1351|1349.8|1351|1349.8|1350.7|1349.5|23
1629308130000|2021-08-18 17:35:30|1351.1|1349.9|1351.2|1350|1351.4|1350.2|1351|1349.8|51
1629308140000|2021-08-18 17:35:40|1351.4|1350.2|1351.2|1350|1351.4|1350.2|1351.2|1350|20
1629308150000|2021-08-18 17:35:50|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|2
1629308160000|2021-08-18 17:36:00|1351.2|1350|1351.2|1350|1351.4|1350.2|1351.1|1349.9|21
1629308170000|2021-08-18 17:36:10|1350.8|1349.6|1350.2|1349|1350.9|1349.7|1350.2|1349|59
1629308180000|2021-08-18 17:36:20|1350.1|1348.9|1350.2|1349|1350.2|1349|1350.1|1348.9|62
1629308190000|2021-08-18 17:36:30|||||||||9
1629308200000|2021-08-18 17:36:40|||||||||6
1629308210000|2021-08-18 17:36:50|1350.4|1349.2|1350.7|1349.5|1350.7|1349.5|1350.2|1349|44
1629308220000|2021-08-18 17:37:00|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|17
1629308230000|2021-08-18 17:37:10|||||||||5
1629308240000|2021-08-18 17:37:20|1350.2|1349|1350.4|1349.2|1350.4|1349.2|1350.2|1349|32
1629308250000|2021-08-18 17:37:30|1350.2|1349|1350.4|1349.2|1350.4|1349.2|1350.2|1349|15
1629308260000|2021-08-18 17:37:40|1350.5|1349.3|1350.6|1349.4|1350.7|1349.5|1350.5|1349.3|52
1629308270000|2021-08-18 17:37:50|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|4
1629308280000|2021-08-18 17:38:00|||||||||11
1629308290000|2021-08-18 17:38:10|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|2
1629308300000|2021-08-18 17:38:20|1350.3|1349.1|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|5
1629308310000|2021-08-18 17:38:30|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|11
1629308320000|2021-08-18 17:38:40|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|2
1629308330000|2021-08-18 17:38:50|||||||||9
1629308340000|2021-08-18 17:39:00|||||||||4
1629308350000|2021-08-18 17:39:10|1350.2|1349|1350.1|1348.9|1350.2|1349|1350.1|1348.9|24
1629308360000|2021-08-18 17:39:20|1350.2|1349|1350.2|1349|1350.2|1349|1350.1|1348.9|3
1629308370000|2021-08-18 17:39:30|||||||||3
1629308380000|2021-08-18 17:39:40|1350.1|1348.9|1350.2|1349|1350.4|1349.2|1350.1|1348.9|21
1629308390000|2021-08-18 17:39:50|1350.4|1349.2|1350.2|1349|1350.4|1349.2|1350.2|1349|1
1629308400000|2021-08-18 17:40:00|1350.3|1349.1|1350.1|1348.9|1350.3|1349.1|1350.1|1348.9|5
1629308410000|2021-08-18 17:40:10|1350.2|1349|1350.1|1348.9|1350.2|1349|1350.1|1348.9|2
1629308420000|2021-08-18 17:40:20|1350.2|1349|1349.9|1348.7|1350.2|1349|1349.9|1348.7|35
1629308440000|2021-08-18 17:40:40|||||||||5
1629308450000|2021-08-18 17:40:50|||||||||16
1629308460000|2021-08-18 17:41:00|1350.1|1348.9|1350.2|1349|1350.2|1349|1350.1|1348.9|7
1629308470000|2021-08-18 17:41:10|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|15
1629308480000|2021-08-18 17:41:20|||||||||4
1629308490000|2021-08-18 17:41:30|||||||||1
1629308500000|2021-08-18 17:41:40|||||||||4
1629308510000|2021-08-18 17:41:50|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|49
1629308520000|2021-08-18 17:42:00|1349.6|1348.4|1350.1|1348.9|1350.1|1348.9|1349.6|1348.4|18
1629308530000|2021-08-18 17:42:10|1350.2|1349|1349.9|1348.7|1350.2|1349|1349.9|1348.7|22
1629308540000|2021-08-18 17:42:20|1350|1348.8|1350.1|1348.9|1350.1|1348.9|1349.9|1348.7|27
1629308550000|2021-08-18 17:42:30|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|1
1629308560000|2021-08-18 17:42:40|||||||||2
1629308570000|2021-08-18 17:42:50|||||||||1
1629308580000|2021-08-18 17:43:00|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|13
1629308590000|2021-08-18 17:43:10|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|12
1629308600000|2021-08-18 17:43:20|1350.8|1349.6|1350.7|1349.5|1350.9|1349.7|1350.7|1349.5|31
1629308610000|2021-08-18 17:43:30|1350.6|1349.4|1350.7|1349.5|1350.7|1349.5|1350.6|1349.4|1
1629308620000|2021-08-18 17:43:40|||||||||2
1629308630000|2021-08-18 17:43:50|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|33
1629308640000|2021-08-18 17:44:00|1350.7|1349.5|1350.7|1349.5|1350.9|1349.7|1350.7|1349.5|13
1629308650000|2021-08-18 17:44:10|1350.8|1349.6|1350.7|1349.5|1350.9|1349.7|1350.7|1349.5|0
1629308660000|2021-08-18 17:44:20|1350.8|1349.6|1350.7|1349.5|1350.9|1349.7|1350.7|1349.5|1
1629308670000|2021-08-18 17:44:30|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.7|1349.5|0
1629308680000|2021-08-18 17:44:40|1351|1349.8|1351.7|1350.5|1351.9|1350.7|1351|1349.8|64
1629308690000|2021-08-18 17:44:50|1351.8|1350.6|1351.9|1350.7|1351.9|1350.7|1351.8|1350.6|18
1629308700000|2021-08-18 17:45:00|1352|1350.8|1351.9|1350.7|1352|1350.8|1351.9|1350.7|30
1629308710000|2021-08-18 17:45:10|||||||||10
1629308720000|2021-08-18 17:45:20|1352|1350.8|1352|1350.8|1352.1|1350.9|1351.9|1350.7|19
1629308730000|2021-08-18 17:45:30|1352.1|1350.9|1351.9|1350.7|1352.1|1350.9|1351.9|1350.7|2
1629308740000|2021-08-18 17:45:40|1352|1350.8|1351.9|1350.7|1352|1350.8|1351.9|1350.7|9
1629308750000|2021-08-18 17:45:50|1351.6|1350.4|1351.9|1350.7|1351.9|1350.7|1351.6|1350.4|3
1629308760000|2021-08-18 17:46:00|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|1351.7|1350.5|0
1629308770000|2021-08-18 17:46:10|1352|1350.8|1351.9|1350.7|1352|1350.8|1351.9|1350.7|14
1629308780000|2021-08-18 17:46:20|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|4
1629308790000|2021-08-18 17:46:30|||||||||2
1629308800000|2021-08-18 17:46:40|1352.1|1350.9|1352|1350.8|1352.1|1350.9|1352|1350.8|23
1629308810000|2021-08-18 17:46:50|1351.9|1350.7|1351.7|1350.5|1351.9|1350.7|1351.7|1350.5|1
1629308820000|2021-08-18 17:47:00|1351.9|1350.7|1351.7|1350.5|1351.9|1350.7|1351.7|1350.5|11
1629308830000|2021-08-18 17:47:10|1351.8|1350.6|1352|1350.8|1352|1350.8|1351.8|1350.6|9
1629308840000|2021-08-18 17:47:20|1351.9|1350.7|1352|1350.8|1352|1350.8|1351.9|1350.7|1
1629308850000|2021-08-18 17:47:30|1352.1|1350.9|1352.2|1351|1352.2|1351|1352|1350.8|5
1629308860000|2021-08-18 17:47:40|1352.1|1350.9|1352.2|1351|1352.2|1351|1352.1|1350.9|13
1629308870000|2021-08-18 17:47:50|1352.4|1351.2|1352.5|1351.3|1352.5|1351.3|1352.2|1351|17
1629308880000|2021-08-18 17:48:00|1352.6|1351.4|1352.6|1351.4|1352.6|1351.4|1352.5|1351.3|9
1629308890000|2021-08-18 17:48:10|||||||||2
1629308900000|2021-08-18 17:48:20|1352.5|1351.3|1352.5|1351.3|1352.6|1351.4|1352.5|1351.3|7
1629308910000|2021-08-18 17:48:30|1352.7|1351.5|1352.4|1351.2|1352.7|1351.5|1352.4|1351.2|14
1629308920000|2021-08-18 17:48:40|||||||||5
1629308930000|2021-08-18 17:48:50|1352.5|1351.3|1352.6|1351.4|1352.6|1351.4|1352.4|1351.2|20
1629308940000|2021-08-18 17:49:00|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.4|1351.2|21
1629308950000|2021-08-18 17:49:10|1352.8|1351.6|1352.7|1351.5|1352.8|1351.6|1352.7|1351.5|5
1629308960000|2021-08-18 17:49:20|1352.4|1351.2|1352.7|1351.5|1352.7|1351.5|1352.4|1351.2|35
1629308970000|2021-08-18 17:49:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|0
1629308980000|2021-08-18 17:49:40|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|4
1629308990000|2021-08-18 17:49:50|1353.3|1352.1|1353.2|1352|1353.4|1352.2|1353.2|1352|13
1629309000000|2021-08-18 17:50:00|1353.3|1352.1|1352.5|1351.3|1353.4|1352.2|1352.5|1351.3|50
1629309010000|2021-08-18 17:50:10|1352.7|1351.5|1353.1|1351.9|1353.1|1351.9|1352.7|1351.5|6
1629309030000|2021-08-18 17:50:30|1353.2|1352|1352.9|1351.7|1353.2|1352|1352.9|1351.7|57
1629309040000|2021-08-18 17:50:40|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|6
1629309050000|2021-08-18 17:50:50|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|3
1629309060000|2021-08-18 17:51:00|||||||||2
1629309070000|2021-08-18 17:51:10|1353|1351.8|1352.7|1351.5|1353|1351.8|1352.7|1351.5|11
1629309080000|2021-08-18 17:51:20|1352.9|1351.7|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|7
1629309090000|2021-08-18 17:51:30|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|1352.9|1351.7|9
1629309100000|2021-08-18 17:51:40|1352.7|1351.5|1352.9|1351.7|1352.9|1351.7|1352.7|1351.5|6
1629309130000|2021-08-18 17:52:10|1353.1|1351.9|1353.1|1351.9|1353.2|1352|1353.1|1351.9|31
1629309140000|2021-08-18 17:52:20|||||||||2
1629309150000|2021-08-18 17:52:30|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|0
1629309160000|2021-08-18 17:52:40|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|1353.1|1351.9|0
1629309170000|2021-08-18 17:52:50|1353.2|1352|1353.2|1352|1353.2|1352|1353.1|1351.9|1
1629309180000|2021-08-18 17:53:00|1353.1|1351.9|1353.2|1352|1353.2|1352|1353.1|1351.9|1
1629309190000|2021-08-18 17:53:10|1353.1|1351.9|1353|1351.8|1353.1|1351.9|1353|1351.8|21
1629309200000|2021-08-18 17:53:20|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|14
1629309210000|2021-08-18 17:53:30|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|9
1629309220000|2021-08-18 17:53:40|1353|1351.8|1353.2|1352|1353.2|1352|1353|1351.8|21
1629309230000|2021-08-18 17:53:50|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|6
1629309240000|2021-08-18 17:54:00|1352.7|1351.5|1352.7|1351.5|1352.9|1351.7|1352.6|1351.4|11
1629309250000|2021-08-18 17:54:10|1352.6|1351.4|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|2
1629309260000|2021-08-18 17:54:20|1352.7|1351.5|1352.6|1351.4|1352.7|1351.5|1352.6|1351.4|1
1629309270000|2021-08-18 17:54:30|1352.7|1351.5|1352.7|1351.5|1352.9|1351.7|1352.7|1351.5|11
1629309280000|2021-08-18 17:54:40|||||||||3
1629309290000|2021-08-18 17:54:50|1352.6|1351.4|1352.9|1351.7|1352.9|1351.7|1352.6|1351.4|3
1629309300000|2021-08-18 17:55:00|||||||||3
1629309310000|2021-08-18 17:55:10|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|3
1629309320000|2021-08-18 17:55:20|||||||||3
1629309330000|2021-08-18 17:55:30|||||||||1
1629309340000|2021-08-18 17:55:40|||||||||1
1629309350000|2021-08-18 17:55:50|1353.5|1352.3|1353.9|1352.7|1353.9|1352.7|1353.5|1352.3|22
1629309360000|2021-08-18 17:56:00|1354.2|1353|1353.9|1352.7|1354.2|1353|1353.9|1352.7|19
1629309370000|2021-08-18 17:56:10|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|7
1629309380000|2021-08-18 17:56:20|1353.6|1352.4|1353.4|1352.2|1353.6|1352.4|1353.4|1352.2|8
1629309390000|2021-08-18 17:56:30|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|5
1629309400000|2021-08-18 17:56:40|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|17
1629309410000|2021-08-18 17:56:50|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|3
1629309420000|2021-08-18 17:57:00|1353.9|1352.7|1353.7|1352.5|1353.9|1352.7|1353.7|1352.5|8
1629309430000|2021-08-18 17:57:10|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1
1629309440000|2021-08-18 17:57:20|||||||||3
1629309450000|2021-08-18 17:57:30|1353.8|1352.6|1353.7|1352.5|1353.8|1352.6|1353.7|1352.5|4
1629309460000|2021-08-18 17:57:40|1353.4|1352.2|1353.9|1352.7|1354|1352.8|1353.4|1352.2|25
1629309470000|2021-08-18 17:57:50|1354.1|1352.9|1354.2|1353|1354.2|1353|1354.1|1352.9|3
1629309480000|2021-08-18 17:58:00|1354|1352.8|1353.6|1352.4|1354|1352.8|1353.6|1352.4|25
1629309490000|2021-08-18 17:58:10|||||||||16
1629309500000|2021-08-18 17:58:20|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|14
1629309510000|2021-08-18 17:58:30|1353.7|1352.5|1353.4|1352.2|1353.7|1352.5|1353.4|1352.2|31
1629309520000|2021-08-18 17:58:40|||||||||5
1629309530000|2021-08-18 17:58:50|||||||||3
1629309540000|2021-08-18 17:59:00|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|7
1629309550000|2021-08-18 17:59:10|||||||||1
1629309560000|2021-08-18 17:59:20|1353.4|1352.2|1353.2|1352|1353.4|1352.2|1353.2|1352|24
1629309570000|2021-08-18 17:59:30|1353.3|1352.1|1353.2|1352|1353.3|1352.1|1353.2|1352|22
1629309580000|2021-08-18 17:59:40|||||||||2
1629309590000|2021-08-18 17:59:50|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|1353.3|1352.1|11
1629309600000|2021-08-18 18:00:00|1353.2|1352|1353.1|1351.9|1353.4|1352.2|1353.1|1351.9|10
1629309610000|2021-08-18 18:00:10|1353.2|1352|1353.5|1352.3|1353.6|1352.4|1353.2|1352|42
1629309620000|2021-08-18 18:00:20|1353.4|1352.2|1353.5|1352.3|1353.5|1352.3|1353.4|1352.2|7
1629309630000|2021-08-18 18:00:30|1353.6|1352.4|1353.9|1352.7|1353.9|1352.7|1353.6|1352.4|5
1629309640000|2021-08-18 18:00:40|1353.6|1352.4|1353.7|1352.5|1353.8|1352.6|1353.6|1352.4|16
1629309650000|2021-08-18 18:00:50|1353.8|1352.6|1353.9|1352.7|1353.9|1352.7|1353.8|1352.6|1
1629309660000|2021-08-18 18:01:00|1353.7|1352.5|1354.5|1353.3|1354.5|1353.3|1353.7|1352.5|90
1629309670000|2021-08-18 18:01:10|1354.4|1353.2|1354.4|1353.2|1354.4|1353.2|1354.2|1353|13
1629309680000|2021-08-18 18:01:20|||||||||4
1629309690000|2021-08-18 18:01:30|1354.2|1353|1354.4|1353.2|1354.4|1353.2|1354.2|1353|14
1629309700000|2021-08-18 18:01:40|1354.2|1353|1354.2|1353|1354.2|1353|1354.1|1352.9|7
1629309710000|2021-08-18 18:01:50|1353.9|1352.7|1354|1352.8|1354.2|1353|1353.9|1352.7|15
1629309720000|2021-08-18 18:02:00|1353.9|1352.7|1353.9|1352.7|1354.2|1353|1353.9|1352.7|6
1629309730000|2021-08-18 18:02:10|1353.7|1352.5|1354.2|1353|1354.2|1353|1353.7|1352.5|4
1629309740000|2021-08-18 18:02:20|||||||||2
1629309750000|2021-08-18 18:02:30|1354.4|1353.2|1354.9|1353.7|1354.9|1353.7|1354.4|1353.2|44
1629309760000|2021-08-18 18:02:40|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.7|1353.5|53
1629309770000|2021-08-18 18:02:50|1355|1353.8|1354.7|1353.5|1355|1353.8|1354.7|1353.5|15
1629309780000|2021-08-18 18:03:00|1354.9|1353.7|1355.1|1353.9|1355.2|1354|1354.9|1353.7|98
1629309790000|2021-08-18 18:03:10|1355.2|1354|1355.2|1354|1355.2|1354|1355|1353.8|51
1629309800000|2021-08-18 18:03:20|1355.1|1353.9|1354.9|1353.7|1355.1|1353.9|1354.9|1353.7|4
1629309810000|2021-08-18 18:03:30|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|1354.7|1353.5|2
1629309820000|2021-08-18 18:03:40|1354.6|1353.4|1354.7|1353.5|1354.7|1353.5|1354.5|1353.3|2
1629309830000|2021-08-18 18:03:50|1354.9|1353.7|1355|1353.8|1355.2|1354|1354.9|1353.7|51
1629309840000|2021-08-18 18:04:00|1354.9|1353.7|1355.1|1353.9|1355.2|1354|1354.9|1353.7|6
1629309850000|2021-08-18 18:04:10|1355.2|1354|1355.2|1354|1355.2|1354|1355|1353.8|3
1629309860000|2021-08-18 18:04:20|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|1354.9|1353.7|5
1629309870000|2021-08-18 18:04:30|1355.2|1354|1354.7|1353.5|1355.2|1354|1354.7|1353.5|26
1629309890000|2021-08-18 18:04:50|1354.4|1353.2|1354.5|1353.3|1354.5|1353.3|1354.2|1353|10
1629309900000|2021-08-18 18:05:00|1354.4|1353.2|1354.9|1353.7|1355.2|1354|1354.4|1353.2|25
1629309910000|2021-08-18 18:05:10|1355|1353.8|1354.9|1353.7|1355.2|1354|1354.9|1353.7|22
1629309920000|2021-08-18 18:05:20|1354.6|1353.4|1354.2|1353|1354.6|1353.4|1353.9|1352.7|98
1629309930000|2021-08-18 18:05:30|1354|1352.8|1353.7|1352.5|1354.2|1353|1353.7|1352.5|18
1629309940000|2021-08-18 18:05:40|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|18
1629309950000|2021-08-18 18:05:50|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|9
1629309960000|2021-08-18 18:06:00|1353.6|1352.4|1353.9|1352.7|1354.1|1352.9|1353.6|1352.4|50
1629309970000|2021-08-18 18:06:10|1353.7|1352.5|1353.4|1352.2|1353.7|1352.5|1353.4|1352.2|34
1629309980000|2021-08-18 18:06:20|1353.2|1352|1353.7|1352.5|1353.7|1352.5|1353.2|1352|40
1629309990000|2021-08-18 18:06:30|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|1353.6|1352.4|14
1629310000000|2021-08-18 18:06:40|1353.7|1352.5|1353.4|1352.2|1353.7|1352.5|1353.2|1352|23
1629310010000|2021-08-18 18:06:50|1353.3|1352.1|1353.4|1352.2|1353.4|1352.2|1353.3|1352.1|15
1629310020000|2021-08-18 18:07:00|1353.6|1352.4|1353.7|1352.5|1353.9|1352.7|1353.6|1352.4|27
1629310030000|2021-08-18 18:07:10|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.8|1352.6|14
1629310040000|2021-08-18 18:07:20|1354.1|1352.9|1353.9|1352.7|1354.1|1352.9|1353.9|1352.7|117
1629310050000|2021-08-18 18:07:30|1353.8|1352.6|1353.9|1352.7|1353.9|1352.7|1353.7|1352.5|3
1629310060000|2021-08-18 18:07:40|1353.8|1352.6|1353.9|1352.7|1353.9|1352.7|1353.8|1352.6|2
1629310070000|2021-08-18 18:07:50|||||||||3
1629310080000|2021-08-18 18:08:00|1354.2|1353|1354.2|1353|1354.2|1353|1354.2|1353|22
1629310090000|2021-08-18 18:08:10|1354|1352.8|1353.9|1352.7|1354.1|1352.9|1353.9|1352.7|11
1629310110000|2021-08-18 18:08:30|||||||||1
1629310120000|2021-08-18 18:08:40|1353.7|1352.5|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|20
1629310130000|2021-08-18 18:08:50|1353.7|1352.5|1353.5|1352.3|1353.7|1352.5|1353.5|1352.3|26
1629310140000|2021-08-18 18:09:00|1353.4|1352.2|1353.5|1352.3|1353.5|1352.3|1353.4|1352.2|15
1629310150000|2021-08-18 18:09:10|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|1353.4|1352.2|5
1629310160000|2021-08-18 18:09:20|1353|1351.8|1352.9|1351.7|1353.1|1351.9|1352.9|1351.7|28
1629310170000|2021-08-18 18:09:30|1353.1|1351.9|1354|1352.8|1354|1352.8|1353.1|1351.9|28
1629310180000|2021-08-18 18:09:40|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|1354.1|1352.9|3
1629310190000|2021-08-18 18:09:50|1353.8|1352.6|1354|1352.8|1354|1352.8|1353.8|1352.6|14
1629310200000|2021-08-18 18:10:00|1353.9|1352.7|1354.2|1353|1354.2|1353|1353.9|1352.7|101
1629310210000|2021-08-18 18:10:10|1353.9|1352.7|1353.9|1352.7|1353.9|1352.7|1353.7|1352.5|117
1629310220000|2021-08-18 18:10:20|1353.8|1352.6|1353.9|1352.7|1353.9|1352.7|1353.8|1352.6|8
1629310230000|2021-08-18 18:10:30|1353.6|1352.4|1353.6|1352.4|1353.7|1352.5|1353.6|1352.4|12
1629310240000|2021-08-18 18:10:40|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|1353.7|1352.5|5
1629310250000|2021-08-18 18:10:50|1353.6|1352.4|1353.7|1352.5|1353.7|1352.5|1353.6|1352.4|6
1629310260000|2021-08-18 18:11:00|1353.6|1352.4|1353.7|1352.5|1353.9|1352.7|1353.6|1352.4|24
1629310270000|2021-08-18 18:11:10|1353.6|1352.4|1353.2|1352|1353.7|1352.5|1353.1|1351.9|28
1629310280000|2021-08-18 18:11:20|1353.1|1351.9|1352.9|1351.7|1353.1|1351.9|1352.7|1351.5|48
1629310290000|2021-08-18 18:11:30|1353|1351.8|1353.4|1352.2|1353.4|1352.2|1352.9|1351.7|12
1629310300000|2021-08-18 18:11:40|1353.5|1352.3|1353.4|1352.2|1353.7|1352.5|1353.4|1352.2|49
1629310310000|2021-08-18 18:11:50|||||||||12
1629310320000|2021-08-18 18:12:00|1353.1|1351.9|1353|1351.8|1353.2|1352|1352.9|1351.7|83
1629310330000|2021-08-18 18:12:10|1353.1|1351.9|1353.3|1352.1|1353.3|1352.1|1353.1|1351.9|11
1629310340000|2021-08-18 18:12:20|1353.2|1352|1353.2|1352|1353.2|1352|1353.2|1352|17
1629310350000|2021-08-18 18:12:30|1352.9|1351.7|1352.9|1351.7|1353|1351.8|1352.9|1351.7|26
1629310360000|2021-08-18 18:12:40|1353.2|1352|1353.2|1352|1353.2|1352|1353.1|1351.9|1
1629310370000|2021-08-18 18:12:50|1352.9|1351.7|1352.9|1351.7|1353|1351.8|1352.9|1351.7|9
1629310380000|2021-08-18 18:13:00|1352.7|1351.5|1352.7|1351.5|1352.7|1351.5|1352.6|1351.4|58
1629310390000|2021-08-18 18:13:10|1352.9|1351.7|1353.4|1352.2|1353.4|1352.2|1352.9|1351.7|57
1629310400000|2021-08-18 18:13:20|1352.9|1351.7|1353.1|1351.9|1353.1|1351.9|1352.9|1351.7|26
1629310410000|2021-08-18 18:13:30|1353.5|1352.3|1353.4|1352.2|1353.5|1352.3|1353.4|1352.2|47
1629310420000|2021-08-18 18:13:40|1353.1|1351.9|1353.5|1352.3|1353.5|1352.3|1353.1|1351.9|131
1629310430000|2021-08-18 18:13:50|1353.4|1352.2|1353.9|1352.7|1354|1352.8|1353.4|1352.2|41
1629310440000|2021-08-18 18:14:00|1354|1352.8|1354.5|1353.3|1354.9|1353.7|1353.9|1352.7|97
1629310450000|2021-08-18 18:14:10|1354.6|1353.4|1355.4|1354.2|1355.4|1354.2|1354.6|1353.4|97
1629310460000|2021-08-18 18:14:20|1355.1|1353.9|1355.9|1354.7|1355.9|1354.7|1355.1|1353.9|122
1629310470000|2021-08-18 18:14:30|1356.1|1354.9|1356|1354.8|1356.4|1355.2|1355.9|1354.7|184
1629310480000|2021-08-18 18:14:40|1355.9|1354.7|1355.9|1354.7|1356.6|1355.4|1355.9|1354.7|104
1629310490000|2021-08-18 18:14:50|1356.1|1354.9|1355.5|1354.3|1356.2|1355|1355.4|1354.2|107
1629310500000|2021-08-18 18:15:00|1355.4|1354.2|1355.5|1354.3|1355.5|1354.3|1355.4|1354.2|36
1629310510000|2021-08-18 18:15:10|1355.4|1354.2|1355.4|1354.2|1355.5|1354.3|1355.2|1354|38
1629310520000|2021-08-18 18:15:20|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.4|1354.2|7
1629310530000|2021-08-18 18:15:30|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.2|1354|20
1629310540000|2021-08-18 18:15:40|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.7|1354.5|26
1629310550000|2021-08-18 18:15:50|1355.9|1354.7|1355.7|1354.5|1355.9|1354.7|1355.6|1354.4|55
1629310560000|2021-08-18 18:16:00|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|1355.6|1354.4|68
1629310570000|2021-08-18 18:16:10|1355.7|1354.5|1355.9|1354.7|1355.9|1354.7|1355.7|1354.5|30
1629310580000|2021-08-18 18:16:20|1355.5|1354.3|1355.4|1354.2|1355.5|1354.3|1355.4|1354.2|29
1629310590000|2021-08-18 18:16:30|||||||||21
1629310600000|2021-08-18 18:16:40|1355.5|1354.3|1355.6|1354.4|1355.6|1354.4|1355.5|1354.3|20
1629310610000|2021-08-18 18:16:50|||||||||9
1629310620000|2021-08-18 18:17:00|||||||||18
1629310630000|2021-08-18 18:17:10|||||||||16
1629310640000|2021-08-18 18:17:20|||||||||5
1629310650000|2021-08-18 18:17:30|1355.2|1354|1355.4|1354.2|1355.4|1354.2|1355.2|1354|51
1629310660000|2021-08-18 18:17:40|||||||||10
1629310670000|2021-08-18 18:17:50|1355.2|1354|1354.9|1353.7|1355.2|1354|1354.9|1353.7|28
1629310680000|2021-08-18 18:18:00|1354.7|1353.5|1355.4|1354.2|1355.4|1354.2|1354.7|1353.5|48
1629310690000|2021-08-18 18:18:10|1355.2|1354|1355.2|1354|1355.3|1354.1|1355.2|1354|410
1629310700000|2021-08-18 18:18:20|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|1355.1|1353.9|28
1629310710000|2021-08-18 18:18:30|1355|1353.8|1355|1353.8|1355|1353.8|1355|1353.8|1
1629310720000|2021-08-18 18:18:40|1354.8|1353.6|1354.5|1353.3|1354.8|1353.6|1354.5|1353.3|23
1629310730000|2021-08-18 18:18:50|||||||||2
1629310740000|2021-08-18 18:19:00|1354.3|1353.1|1354|1352.8|1354.3|1353.1|1354|1352.8|52
1629310750000|2021-08-18 18:19:10|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|1353.8|1352.6|25
1629310760000|2021-08-18 18:19:20|1353.9|1352.7|1353.9|1352.7|1354|1352.8|1353.8|1352.6|19
1629310770000|2021-08-18 18:19:30|1353.8|1352.6|1354|1352.8|1354|1352.8|1353.8|1352.6|19
1629310780000|2021-08-18 18:19:40|1353.9|1352.7|1353.8|1352.6|1353.9|1352.7|1353.8|1352.6|16
1629310790000|2021-08-18 18:19:50|1353.9|1352.7|1354.4|1353.2|1354.5|1353.3|1353.9|1352.7|49
1629331200000|2021-08-19 00:00:00|1353.5|1352.3|1353.2|1352|1353.5|1352.3|1352.4|1351.2|44
1629331210000|2021-08-19 00:00:10|1353.1|1351.9|1352.9|1351.7|1353.3|1352.1|1352.2|1351|29
1629331220000|2021-08-19 00:00:20|1352.8|1351.6|1352.2|1351|1353|1351.8|1351.8|1350.6|20
1629331230000|2021-08-19 00:00:30|1352.4|1351.2|1351.4|1350.2|1352.4|1351.2|1351.2|1350|69
1629331240000|2021-08-19 00:00:40|1351.5|1350.3|1351.8|1350.6|1351.8|1350.6|1351.5|1350.3|7
1629331250000|2021-08-19 00:00:50|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.8|1350.6|1
1629331260000|2021-08-19 00:01:00|1351.8|1350.6|1351.8|1350.6|1351.9|1350.7|1351.8|1350.6|1
1629331270000|2021-08-19 00:01:10|1351.9|1350.7|1351.7|1350.5|1352|1350.8|1351.7|1350.5|12
1629331280000|2021-08-19 00:01:20|1351.5|1350.3|1351.4|1350.2|1351.7|1350.5|1351.4|1350.2|12
1629331290000|2021-08-19 00:01:30|1351.5|1350.3|1351.2|1350|1351.7|1350.5|1351.2|1350|11
1629331300000|2021-08-19 00:01:40|1351.4|1350.2|1351.2|1350|1351.4|1350.2|1351.2|1350|6
1629331310000|2021-08-19 00:01:50|1351.1|1349.9|1351.2|1350|1351.2|1350|1351.1|1349.9|17
1629331320000|2021-08-19 00:02:00|1351|1349.8|1351.3|1350.1|1351.7|1350.5|1351|1349.8|15
1629331330000|2021-08-19 00:02:10|||||||||1
1629331340000|2021-08-19 00:02:20|1351|1349.8|1351.3|1350.1|1351.3|1350.1|1351|1349.8|2
1629331350000|2021-08-19 00:02:30|1351.1|1349.9|1350.9|1349.7|1351.1|1349.9|1350.9|1349.7|11
1629331360000|2021-08-19 00:02:40|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|2
1629331370000|2021-08-19 00:02:50|1350.9|1349.7|1350.8|1349.6|1351|1349.8|1350.8|1349.6|19
1629331380000|2021-08-19 00:03:00|1350.7|1349.5|1350.5|1349.3|1350.8|1349.6|1350.5|1349.3|6
1629331390000|2021-08-19 00:03:10|1350.4|1349.2|1350.7|1349.5|1350.8|1349.6|1350.4|1349.2|10
1629331400000|2021-08-19 00:03:20|1350.6|1349.4|1350.5|1349.3|1350.7|1349.5|1350.5|1349.3|1
1629331410000|2021-08-19 00:03:30|||||||||5
1629331420000|2021-08-19 00:03:40|1350|1348.8|1350.4|1349.2|1350.4|1349.2|1350|1348.8|62
1629331430000|2021-08-19 00:03:50|1350.2|1349|1350.1|1348.9|1350.2|1349|1350.1|1348.9|2
1629331440000|2021-08-19 00:04:00|1349.9|1348.7|1350.5|1349.3|1350.5|1349.3|1349.9|1348.7|24
1629331450000|2021-08-19 00:04:10|||||||||11
1629331470000|2021-08-19 00:04:30|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|12
1629331490000|2021-08-19 00:04:50|1351|1349.8|1351.6|1350.4|1351.6|1350.4|1351|1349.8|18
1629331500000|2021-08-19 00:05:00|1351.3|1350.1|1351|1349.8|1351.3|1350.1|1350.9|1349.7|51
1629331510000|2021-08-19 00:05:10|1351.2|1350|1351|1349.8|1351.2|1350|1351|1349.8|3
1629331520000|2021-08-19 00:05:20|1351.2|1350|1351.1|1349.9|1351.2|1350|1351|1349.8|0
1629331530000|2021-08-19 00:05:30|1351.2|1350|1351.4|1350.2|1351.4|1350.2|1351.2|1350|3
1629331540000|2021-08-19 00:05:40|1351.6|1350.4|1352|1350.8|1352|1350.8|1351.6|1350.4|6
1629331550000|2021-08-19 00:05:50|1352.2|1351|1352.1|1350.9|1352.2|1351|1352|1350.8|16
1629331560000|2021-08-19 00:06:00|1352|1350.8|1351.9|1350.7|1352.1|1350.9|1351.9|1350.7|4
1629331570000|2021-08-19 00:06:10|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|1351.8|1350.6|0
1629331580000|2021-08-19 00:06:20|1351.7|1350.5|1351.9|1350.7|1351.9|1350.7|1351.7|1350.5|8
1629331600000|2021-08-19 00:06:40|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|5
1629331620000|2021-08-19 00:07:00|||||||||1
1629331630000|2021-08-19 00:07:10|1351.2|1350|1351.4|1350.2|1351.5|1350.3|1351.2|1350|6
1629331640000|2021-08-19 00:07:20|1351.5|1350.3|1351.5|1350.3|1351.5|1350.3|1351.4|1350.2|1
1629331650000|2021-08-19 00:07:30|||||||||2
1629331660000|2021-08-19 00:07:40|1351.6|1350.4|1351.7|1350.5|1351.7|1350.5|1351.6|1350.4|7
1629331680000|2021-08-19 00:08:00|1351.8|1350.6|1351.7|1350.5|1351.8|1350.6|1351.7|1350.5|5
1629331690000|2021-08-19 00:08:10|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1351.9|1350.7|1
1629331710000|2021-08-19 00:08:30|1352.1|1350.9|1351.9|1350.7|1352.2|1351|1351.9|1350.7|5
1629331720000|2021-08-19 00:08:40|1351.2|1350|1350.7|1349.5|1351.2|1350|1350.7|1349.5|27
1629331730000|2021-08-19 00:08:50|1350.5|1349.3|1350.7|1349.5|1350.7|1349.5|1350.5|1349.3|0
1629331740000|2021-08-19 00:09:00|1350.8|1349.6|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|6
1629331750000|2021-08-19 00:09:10|1350.6|1349.4|1350.7|1349.5|1350.7|1349.5|1350.5|1349.3|1
1629331770000|2021-08-19 00:09:30|1350.8|1349.6|1350.7|1349.5|1350.8|1349.6|1350.7|1349.5|1
1629331780000|2021-08-19 00:09:40|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1
1629331800000|2021-08-19 00:10:00|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|3
1629331810000|2021-08-19 00:10:10|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|5
1629331820000|2021-08-19 00:10:20|1350.1|1348.9|1350.2|1349|1350.2|1349|1350.1|1348.9|10
1629331830000|2021-08-19 00:10:30|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|0
1629331850000|2021-08-19 00:10:50|||||||||10
1629331860000|2021-08-19 00:11:00|||||||||1
1629331870000|2021-08-19 00:11:10|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|1
1629331880000|2021-08-19 00:11:20|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|5
1629331900000|2021-08-19 00:11:40|||||||||1
1629331910000|2021-08-19 00:11:50|||||||||1
1629331920000|2021-08-19 00:12:00|1350.3|1349.1|1350.1|1348.9|1350.3|1349.1|1350.1|1348.9|8
1629331930000|2021-08-19 00:12:10|||||||||1
1629331970000|2021-08-19 00:12:50|1350|1348.8|1348.6|1347.4|1350|1348.8|1348.5|1347.3|40
1629331980000|2021-08-19 00:13:00|1348.7|1347.5|1347.9|1346.7|1348.9|1347.7|1347.6|1346.4|19
1629331990000|2021-08-19 00:13:10|1347.8|1346.6|1348|1346.8|1348|1346.8|1347.8|1346.6|3
1629332000000|2021-08-19 00:13:20|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1629332010000|2021-08-19 00:13:30|1347.8|1346.6|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|3
1629332020000|2021-08-19 00:13:40|||||||||1
1629332030000|2021-08-19 00:13:50|1347.7|1346.5|1347.9|1346.7|1347.9|1346.7|1347.7|1346.5|4
1629332040000|2021-08-19 00:14:00|1348|1346.8|1347.7|1346.5|1348|1346.8|1347.7|1346.5|217
1629332050000|2021-08-19 00:14:10|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.6|1346.4|140
1629332060000|2021-08-19 00:14:20|1347.9|1346.7|1347.8|1346.6|1348.1|1346.9|1347.7|1346.5|43
1629332080000|2021-08-19 00:14:40|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|2
1629332090000|2021-08-19 00:14:50|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1347.9|1346.7|13
1629332100000|2021-08-19 00:15:00|1347.7|1346.5|1347.9|1346.7|1347.9|1346.7|1347.7|1346.5|23
1629332110000|2021-08-19 00:15:10|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.6|1346.4|3
1629332120000|2021-08-19 00:15:20|1347.8|1346.6|1347.6|1346.4|1347.8|1346.6|1347.6|1346.4|24
1629332130000|2021-08-19 00:15:30|||||||||8
1629332140000|2021-08-19 00:15:40|||||||||5
1629332150000|2021-08-19 00:15:50|||||||||28
1629332160000|2021-08-19 00:16:00|||||||||1
1629332170000|2021-08-19 00:16:10|||||||||53
1629332190000|2021-08-19 00:16:30|1346.7|1345.5|1346.1|1344.9|1346.7|1345.5|1346.1|1344.9|35
1629332200000|2021-08-19 00:16:40|1346|1344.8|1346.1|1344.9|1346.6|1345.4|1346|1344.8|26
1629332210000|2021-08-19 00:16:50|1346.4|1345.2|1347|1345.8|1347.3|1346.1|1346.4|1345.2|14
1629332220000|2021-08-19 00:17:00|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|5
1629332230000|2021-08-19 00:17:10|1347.1|1345.9|1347.3|1346.1|1347.3|1346.1|1346.8|1345.6|33
1629332240000|2021-08-19 00:17:20|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|3
1629332250000|2021-08-19 00:17:30|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|1
1629332260000|2021-08-19 00:17:40|||||||||1
1629332280000|2021-08-19 00:18:00|1347.7|1346.5|1348.1|1346.9|1348.2|1347|1347.7|1346.5|14
1629332290000|2021-08-19 00:18:10|||||||||3
1629332300000|2021-08-19 00:18:20|||||||||1
1629332310000|2021-08-19 00:18:30|||||||||1
1629332320000|2021-08-19 00:18:40|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|2
1629332340000|2021-08-19 00:19:00|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|2
1629332350000|2021-08-19 00:19:10|||||||||3
1629332370000|2021-08-19 00:19:30|1348.5|1347.3|1348.1|1346.9|1348.5|1347.3|1348.1|1346.9|9
1629332400000|2021-08-19 00:20:00|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|8
1629332420000|2021-08-19 00:20:20|||||||||1
1629332430000|2021-08-19 00:20:30|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|2
1629332450000|2021-08-19 00:20:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|2
1629332460000|2021-08-19 00:21:00|1348.6|1347.4|1348.3|1347.1|1348.6|1347.4|1348.3|1347.1|0
1629332470000|2021-08-19 00:21:10|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|1
1629332480000|2021-08-19 00:21:20|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|2
1629332510000|2021-08-19 00:21:50|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|5
1629332520000|2021-08-19 00:22:00|1348.4|1347.2|1348.5|1347.3|1348.5|1347.3|1348.4|1347.2|4
1629332530000|2021-08-19 00:22:10|||||||||2
1629332540000|2021-08-19 00:22:20|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1629332580000|2021-08-19 00:23:00|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1
1629332590000|2021-08-19 00:23:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|4
1629332600000|2021-08-19 00:23:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629332620000|2021-08-19 00:23:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1
1629332630000|2021-08-19 00:23:50|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|4
1629332640000|2021-08-19 00:24:00|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|3
1629332660000|2021-08-19 00:24:20|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|5
1629332680000|2021-08-19 00:24:40|1349|1347.8|1348.7|1347.5|1349|1347.8|1348.7|1347.5|5
1629332690000|2021-08-19 00:24:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1629332700000|2021-08-19 00:25:00|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1
1629332710000|2021-08-19 00:25:10|1348.8|1347.6|1348.5|1347.3|1348.8|1347.6|1348.5|1347.3|1
1629332720000|2021-08-19 00:25:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1
1629332730000|2021-08-19 00:25:30|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|1
1629332740000|2021-08-19 00:25:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1629332760000|2021-08-19 00:26:00|1348.5|1347.3|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|3
1629332800000|2021-08-19 00:26:40|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|1
1629332810000|2021-08-19 00:26:50|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|3
1629332820000|2021-08-19 00:27:00|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.2|1347|8
1629332830000|2021-08-19 00:27:10|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1629332850000|2021-08-19 00:27:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|2
1629332880000|2021-08-19 00:28:00|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|2
1629332890000|2021-08-19 00:28:10|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|1
1629332940000|2021-08-19 00:29:00|||||||||1
1629332950000|2021-08-19 00:29:10|||||||||5
1629332990000|2021-08-19 00:29:50|1348.6|1347.4|1348.8|1347.6|1348.8|1347.6|1348.6|1347.4|1
1629333000000|2021-08-19 00:30:00|1348.9|1347.7|1348.1|1346.9|1348.9|1347.7|1348.1|1346.9|9
1629333010000|2021-08-19 00:30:10|1348.2|1347|1348.4|1347.2|1348.4|1347.2|1348.2|1347|2
1629333040000|2021-08-19 00:30:40|||||||||1
1629333050000|2021-08-19 00:30:50|||||||||3
1629333060000|2021-08-19 00:31:00|||||||||2
1629333070000|2021-08-19 00:31:10|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|22
1629333120000|2021-08-19 00:32:00|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|2
1629333130000|2021-08-19 00:32:10|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|6
1629333140000|2021-08-19 00:32:20|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1629333160000|2021-08-19 00:32:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1629333210000|2021-08-19 00:33:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|2
1629333250000|2021-08-19 00:34:10|1348.7|1347.5|1348.1|1346.9|1348.7|1347.5|1348.1|1346.9|17
1629333350000|2021-08-19 00:35:50|||||||||2
1629333360000|2021-08-19 00:36:00|||||||||1
1629333370000|2021-08-19 00:36:10|||||||||2
1629333380000|2021-08-19 00:36:20|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1629333390000|2021-08-19 00:36:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1629333400000|2021-08-19 00:36:40|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|2
1629333420000|2021-08-19 00:37:00|||||||||1
1629333450000|2021-08-19 00:37:30|||||||||5
1629333470000|2021-08-19 00:37:50|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|3
1629333490000|2021-08-19 00:38:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|4
1629333500000|2021-08-19 00:38:20|||||||||1
1629333530000|2021-08-19 00:38:50|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|0
1629333540000|2021-08-19 00:39:00|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|0
1629333550000|2021-08-19 00:39:10|||||||||1
1629333580000|2021-08-19 00:39:40|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|1
1629333590000|2021-08-19 00:39:50|1348|1346.8|1348.3|1347.1|1348.3|1347.1|1348|1346.8|4
1629333620000|2021-08-19 00:40:20|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|0
1629333640000|2021-08-19 00:40:40|1348.4|1347.2|1348.6|1347.4|1348.6|1347.4|1348.4|1347.2|29
1629333650000|2021-08-19 00:40:50|1348.8|1347.6|1348.6|1347.4|1348.8|1347.6|1348.6|1347.4|1
1629333660000|2021-08-19 00:41:00|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|2
1629333690000|2021-08-19 00:41:30|||||||||1
1629333710000|2021-08-19 00:41:50|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1629333720000|2021-08-19 00:42:00|||||||||2
1629333770000|2021-08-19 00:42:50|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|6
1629333780000|2021-08-19 00:43:00|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|2
1629333790000|2021-08-19 00:43:10|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|4
1629333840000|2021-08-19 00:44:00|||||||||2
1629333860000|2021-08-19 00:44:20|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|1
1629333870000|2021-08-19 00:44:30|1348.7|1347.5|1348.5|1347.3|1348.7|1347.5|1348.5|1347.3|6
1629333880000|2021-08-19 00:44:40|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348.2|1347|3
1629333890000|2021-08-19 00:44:50|1348.3|1347.1|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|2
1629333920000|2021-08-19 00:45:20|1348.2|1347|1347.8|1346.6|1348.2|1347|1347.8|1346.6|38
1629333930000|2021-08-19 00:45:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1
1629333950000|2021-08-19 00:45:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|15
1629333960000|2021-08-19 00:46:00|1347.7|1346.5|1347.3|1346.1|1347.7|1346.5|1347.3|1346.1|34
1629333970000|2021-08-19 00:46:10|||||||||1
1629333980000|2021-08-19 00:46:20|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|2
1629333990000|2021-08-19 00:46:30|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|15
1629334000000|2021-08-19 00:46:40|||||||||8
1629334010000|2021-08-19 00:46:50|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|10
1629334020000|2021-08-19 00:47:00|1347.1|1345.9|1347.3|1346.1|1347.3|1346.1|1347.1|1345.9|6
1629334040000|2021-08-19 00:47:20|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|4
1629334060000|2021-08-19 00:47:40|1347.4|1346.2|1347.2|1346|1347.4|1346.2|1347.2|1346|14
1629334080000|2021-08-19 00:48:00|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|4
1629334110000|2021-08-19 00:48:30|||||||||2
1629334130000|2021-08-19 00:48:50|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|9
1629334140000|2021-08-19 00:49:00|1347.5|1346.3|1347.8|1346.6|1347.8|1346.6|1347.5|1346.3|5
1629334150000|2021-08-19 00:49:10|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.5|1346.3|2
1629334170000|2021-08-19 00:49:30|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|20
1629334190000|2021-08-19 00:49:50|||||||||1
1629334210000|2021-08-19 00:50:10|||||||||1
1629334220000|2021-08-19 00:50:20|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|6
1629334270000|2021-08-19 00:51:10|||||||||2
1629334280000|2021-08-19 00:51:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1
1629334290000|2021-08-19 00:51:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|4
1629334330000|2021-08-19 00:52:10|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|2
1629334340000|2021-08-19 00:52:20|1348.1|1346.9|1348.4|1347.2|1348.4|1347.2|1348.1|1346.9|3
1629334350000|2021-08-19 00:52:30|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|5
1629334360000|2021-08-19 00:52:40|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|48
1629334370000|2021-08-19 00:52:50|||||||||1
1629334390000|2021-08-19 00:53:10|||||||||30
1629334420000|2021-08-19 00:53:40|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|20
1629334430000|2021-08-19 00:53:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|3
1629334440000|2021-08-19 00:54:00|1348.8|1347.6|1349.1|1347.9|1349.1|1347.9|1348.8|1347.6|9
1629334500000|2021-08-19 00:55:00|1349.2|1348|1348.6|1347.4|1349.2|1348|1348.6|1347.4|30
1629334510000|2021-08-19 00:55:10|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|5
1629334520000|2021-08-19 00:55:20|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|3
1629334530000|2021-08-19 00:55:30|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|5
1629334570000|2021-08-19 00:56:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|7
1629334580000|2021-08-19 00:56:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629334590000|2021-08-19 00:56:30|||||||||2
1629334600000|2021-08-19 00:56:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|3
1629334610000|2021-08-19 00:56:50|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1629334620000|2021-08-19 00:57:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1629334630000|2021-08-19 00:57:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1629334650000|2021-08-19 00:57:30|||||||||1
1629334680000|2021-08-19 00:58:00|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1
1629334700000|2021-08-19 00:58:20|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|2
1629334710000|2021-08-19 00:58:30|1348.4|1347.2|1348.1|1346.9|1348.4|1347.2|1348.1|1346.9|1
1629334720000|2021-08-19 00:58:40|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.2|1347|8
1629334730000|2021-08-19 00:58:50|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629334740000|2021-08-19 00:59:00|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1629334750000|2021-08-19 00:59:10|1348.2|1347|1348.1|1346.9|1348.2|1347|1348.1|1346.9|0
1629334760000|2021-08-19 00:59:20|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|3
1629334770000|2021-08-19 00:59:30|1348.2|1347|1348.3|1347.1|1348.5|1347.3|1348.2|1347|14
1629334800000|2021-08-19 01:00:00|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.1|1346.9|7
1629334810000|2021-08-19 01:00:10|1348.3|1347.1|1348|1346.8|1348.3|1347.1|1348|1346.8|8
1629334820000|2021-08-19 01:00:20|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|0
1629334830000|2021-08-19 01:00:30|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|5
1629334840000|2021-08-19 01:00:40|1348.2|1347|1348.1|1346.9|1348.4|1347.2|1348.1|1346.9|2
1629334850000|2021-08-19 01:00:50|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|1
1629334860000|2021-08-19 01:01:00|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|6
1629334870000|2021-08-19 01:01:10|1347.4|1346.2|1346.4|1345.2|1347.4|1346.2|1346.3|1345.1|81
1629334880000|2021-08-19 01:01:20|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|2
1629334890000|2021-08-19 01:01:30|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1629334900000|2021-08-19 01:01:40|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|4
1629334910000|2021-08-19 01:01:50|1347|1345.8|1347|1345.8|1347|1345.8|1346.7|1345.5|13
1629334920000|2021-08-19 01:02:00|1346.9|1345.7|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|20
1629334930000|2021-08-19 01:02:10|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|5
1629334940000|2021-08-19 01:02:20|1347.2|1346|1347.6|1346.4|1347.6|1346.4|1347.1|1345.9|47
1629334950000|2021-08-19 01:02:30|1347.3|1346.1|1347.7|1346.5|1347.7|1346.5|1347.3|1346.1|9
1629334960000|2021-08-19 01:02:40|1347.6|1346.4|1347.7|1346.5|1347.9|1346.7|1347.6|1346.4|15
1629334970000|2021-08-19 01:02:50|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|29
1629334980000|2021-08-19 01:03:00|1347.9|1346.7|1347.5|1346.3|1347.9|1346.7|1347.5|1346.3|3
1629335030000|2021-08-19 01:03:50|1347.7|1346.5|1348.1|1346.9|1348.2|1347|1347.7|1346.5|3
1629335040000|2021-08-19 01:04:00|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|3
1629335050000|2021-08-19 01:04:10|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|1
1629335060000|2021-08-19 01:04:20|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1629335070000|2021-08-19 01:04:30|1348.3|1347.1|1348.2|1347|1348.4|1347.2|1348.2|1347|3
1629335080000|2021-08-19 01:04:40|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.2|1347|0
1629335090000|2021-08-19 01:04:50|1348.2|1347|1348.2|1347|1348.5|1347.3|1348.2|1347|2
1629335100000|2021-08-19 01:05:00|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.1|1346.9|3
1629335110000|2021-08-19 01:05:10|1348.7|1347.5|1348.5|1347.3|1348.7|1347.5|1348.5|1347.3|2
1629335120000|2021-08-19 01:05:20|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|2
1629335130000|2021-08-19 01:05:30|1348.4|1347.2|1348.1|1346.9|1348.4|1347.2|1348.1|1346.9|2
1629335140000|2021-08-19 01:05:40|1348|1346.8|1347.6|1346.4|1348|1346.8|1347.6|1346.4|14
1629335150000|2021-08-19 01:05:50|1347.7|1346.5|1347.6|1346.4|1347.8|1346.6|1347.6|1346.4|4
1629335160000|2021-08-19 01:06:00|1347.5|1346.3|1347.1|1345.9|1347.5|1346.3|1347.1|1345.9|18
1629335170000|2021-08-19 01:06:10|1347.3|1346.1|1347.1|1345.9|1347.3|1346.1|1347.1|1345.9|2
1629335180000|2021-08-19 01:06:20|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|24
1629335190000|2021-08-19 01:06:30|1346.9|1345.7|1347|1345.8|1347|1345.8|1346.9|1345.7|8
1629335200000|2021-08-19 01:06:40|1347.1|1345.9|1347.1|1345.9|1347.3|1346.1|1347.1|1345.9|2
1629335210000|2021-08-19 01:06:50|1346.9|1345.7|1347.1|1345.9|1347.3|1346.1|1346.9|1345.7|6
1629335220000|2021-08-19 01:07:00|1347|1345.8|1346.9|1345.7|1347.1|1345.9|1346.9|1345.7|17
1629335230000|2021-08-19 01:07:10|1347|1345.8|1347.5|1346.3|1347.5|1346.3|1347|1345.8|10
1629335240000|2021-08-19 01:07:20|1347.4|1346.2|1347.1|1345.9|1347.4|1346.2|1347.1|1345.9|3
1629335250000|2021-08-19 01:07:30|1346.9|1345.7|1347.3|1346.1|1347.3|1346.1|1346.9|1345.7|6
1629335260000|2021-08-19 01:07:40|1347.1|1345.9|1347.3|1346.1|1347.3|1346.1|1347.1|1345.9|9
1629335270000|2021-08-19 01:07:50|1347.2|1346|1347.1|1345.9|1347.2|1346|1347.1|1345.9|1
1629335280000|2021-08-19 01:08:00|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|5
1629335290000|2021-08-19 01:08:10|1346.9|1345.7|1346.9|1345.7|1347|1345.8|1346.9|1345.7|1
1629335300000|2021-08-19 01:08:20|1346.8|1345.6|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|6
1629335310000|2021-08-19 01:08:30|1346.6|1345.4|1347.1|1345.9|1347.2|1346|1346.6|1345.4|7
1629335320000|2021-08-19 01:08:40|1347|1345.8|1347|1345.8|1347|1345.8|1346.9|1345.7|2
1629335330000|2021-08-19 01:08:50|1346.9|1345.7|1346.9|1345.7|1347|1345.8|1346.9|1345.7|1
1629335340000|2021-08-19 01:09:00|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|2
1629335350000|2021-08-19 01:09:10|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|3
1629335360000|2021-08-19 01:09:20|||||||||6
1629335370000|2021-08-19 01:09:30|1347.1|1345.9|1347.2|1346|1347.3|1346.1|1347.1|1345.9|1
1629335380000|2021-08-19 01:09:40|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1629335390000|2021-08-19 01:09:50|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|1
1629335400000|2021-08-19 01:10:00|1347.5|1346.3|1347|1345.8|1347.5|1346.3|1347|1345.8|10
1629335420000|2021-08-19 01:10:20|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|0
1629335440000|2021-08-19 01:10:40|1347.1|1345.9|1347.5|1346.3|1347.5|1346.3|1347.1|1345.9|1
1629335450000|2021-08-19 01:10:50|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|1
1629335470000|2021-08-19 01:11:10|1347.6|1346.4|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|0
1629335480000|2021-08-19 01:11:20|1347.7|1346.5|1348|1346.8|1348|1346.8|1347.7|1346.5|2
1629335500000|2021-08-19 01:11:40|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|0
1629335510000|2021-08-19 01:11:50|||||||||1
1629335520000|2021-08-19 01:12:00|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1
1629335570000|2021-08-19 01:12:50|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|0
1629335580000|2021-08-19 01:13:00|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|2
1629335590000|2021-08-19 01:13:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1629335610000|2021-08-19 01:13:30|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1629335620000|2021-08-19 01:13:40|||||||||2
1629335630000|2021-08-19 01:13:50|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1629335640000|2021-08-19 01:14:00|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1
1629335650000|2021-08-19 01:14:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1
1629335660000|2021-08-19 01:14:20|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1629335670000|2021-08-19 01:14:30|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1629335700000|2021-08-19 01:15:00|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|2
1629335710000|2021-08-19 01:15:10|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|2
1629335720000|2021-08-19 01:15:20|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|5
1629335730000|2021-08-19 01:15:30|1347.6|1346.4|1348.1|1346.9|1348.2|1347|1347.6|1346.4|7
1629335740000|2021-08-19 01:15:40|1348|1346.8|1348|1346.8|1348.2|1347|1348|1346.8|7
1629335750000|2021-08-19 01:15:50|1347.9|1346.7|1347.9|1346.7|1348|1346.8|1347.9|1346.7|2
1629335760000|2021-08-19 01:16:00|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|1
1629335780000|2021-08-19 01:16:20|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1347.9|1346.7|2
1629335790000|2021-08-19 01:16:30|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|1
1629335800000|2021-08-19 01:16:40|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1629335810000|2021-08-19 01:16:50|1348|1346.8|1348.1|1346.9|1348.2|1347|1348|1346.8|1
1629335820000|2021-08-19 01:17:00|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|1
1629335830000|2021-08-19 01:17:10|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.6|1346.4|3
1629335840000|2021-08-19 01:17:20|1348|1346.8|1348|1346.8|1348|1346.8|1347.9|1346.7|2
1629335850000|2021-08-19 01:17:30|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|2
1629335860000|2021-08-19 01:17:40|1347.9|1346.7|1348.2|1347|1348.2|1347|1347.9|1346.7|1
1629335870000|2021-08-19 01:17:50|1348.1|1346.9|1347.9|1346.7|1348.3|1347.1|1347.9|1346.7|1
1629335920000|2021-08-19 01:18:40|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|2
1629335930000|2021-08-19 01:18:50|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|4
1629335940000|2021-08-19 01:19:00|1347.9|1346.7|1347.6|1346.4|1348|1346.8|1347.6|1346.4|2
1629335960000|2021-08-19 01:19:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.6|1346.4|2
1629335970000|2021-08-19 01:19:30|1347.6|1346.4|1348|1346.8|1348|1346.8|1347.6|1346.4|5
1629335980000|2021-08-19 01:19:40|1347.9|1346.7|1348.1|1346.9|1348.2|1347|1347.9|1346.7|5
1629335990000|2021-08-19 01:19:50|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|2
1629336000000|2021-08-19 01:20:00|1348|1346.8|1347.6|1346.4|1348|1346.8|1347.6|1346.4|3
1629336010000|2021-08-19 01:20:10|1347.7|1346.5|1347.7|1346.5|1347.9|1346.7|1347.7|1346.5|2
1629336020000|2021-08-19 01:20:20|1347.6|1346.4|1348|1346.8|1348|1346.8|1347.6|1346.4|1
1629336050000|2021-08-19 01:20:50|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.7|1346.5|4
1629336060000|2021-08-19 01:21:00|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|1
1629336100000|2021-08-19 01:21:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1629336110000|2021-08-19 01:21:50|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1629336120000|2021-08-19 01:22:00|||||||||1
1629336140000|2021-08-19 01:22:20|||||||||3
1629336150000|2021-08-19 01:22:30|||||||||3
1629336160000|2021-08-19 01:22:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|5
1629336170000|2021-08-19 01:22:50|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1629336180000|2021-08-19 01:23:00|||||||||1
1629336200000|2021-08-19 01:23:20|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|2
1629336210000|2021-08-19 01:23:30|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|1
1629336240000|2021-08-19 01:24:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1629336270000|2021-08-19 01:24:30|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|3
1629336290000|2021-08-19 01:24:50|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|2
1629336300000|2021-08-19 01:25:00|1347.7|1346.5|1347.6|1346.4|1347.7|1346.5|1347.6|1346.4|6
1629336310000|2021-08-19 01:25:10|1347.9|1346.7|1347.7|1346.5|1347.9|1346.7|1347.6|1346.4|12
1629336320000|2021-08-19 01:25:20|1347.8|1346.6|1347.7|1346.5|1347.9|1346.7|1347.7|1346.5|0
1629336340000|2021-08-19 01:25:40|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|1
1629336350000|2021-08-19 01:25:50|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|2
1629336360000|2021-08-19 01:26:00|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1629336380000|2021-08-19 01:26:20|||||||||1
1629336410000|2021-08-19 01:26:50|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|7
1629336420000|2021-08-19 01:27:00|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|21
1629336430000|2021-08-19 01:27:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|4
1629336450000|2021-08-19 01:27:30|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1629336460000|2021-08-19 01:27:40|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1629336480000|2021-08-19 01:28:00|1347.7|1346.5|1347.9|1346.7|1347.9|1346.7|1347.7|1346.5|3
1629336490000|2021-08-19 01:28:10|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|4
1629336500000|2021-08-19 01:28:20|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1629336510000|2021-08-19 01:28:30|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|3
1629336520000|2021-08-19 01:28:40|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|0
1629336540000|2021-08-19 01:29:00|1347.9|1346.7|1347.6|1346.4|1347.9|1346.7|1347.6|1346.4|12
1629336560000|2021-08-19 01:29:20|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1
1629336570000|2021-08-19 01:29:30|1347.8|1346.6|1348|1346.8|1348|1346.8|1347.7|1346.5|103
1629336590000|2021-08-19 01:29:50|1347.9|1346.7|1348|1346.8|1348.1|1346.9|1347.9|1346.7|1
1629336600000|2021-08-19 01:30:00|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1629336610000|2021-08-19 01:30:10|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|0
1629336620000|2021-08-19 01:30:20|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1629336630000|2021-08-19 01:30:30|1348.2|1347|1348.2|1347|1348.3|1347.1|1348.2|1347|7
1629336640000|2021-08-19 01:30:40|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|8
1629336650000|2021-08-19 01:30:50|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|12
1629336660000|2021-08-19 01:31:00|1348.9|1347.7|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|7
1629336690000|2021-08-19 01:31:30|1349|1347.8|1349.2|1348|1349.3|1348.1|1349|1347.8|16
1629336700000|2021-08-19 01:31:40|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|0
1629336710000|2021-08-19 01:31:50|1349.1|1347.9|1349.1|1347.9|1349.2|1348|1349.1|1347.9|1
1629336720000|2021-08-19 01:32:00|1349|1347.8|1349.3|1348.1|1349.3|1348.1|1349|1347.8|2
1629336730000|2021-08-19 01:32:10|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.3|1348.1|2
1629336740000|2021-08-19 01:32:20|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1629336750000|2021-08-19 01:32:30|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|5
1629336760000|2021-08-19 01:32:40|1349.2|1348|1349.2|1348|1349.2|1348|1349|1347.8|29
1629336780000|2021-08-19 01:33:00|1349.1|1347.9|1348.9|1347.7|1349.1|1347.9|1348.9|1347.7|5
1629336790000|2021-08-19 01:33:10|1349|1347.8|1349|1347.8|1349|1347.8|1348.9|1347.7|0
1629336800000|2021-08-19 01:33:20|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|2
1629336810000|2021-08-19 01:33:30|1349.2|1348|1349|1347.8|1349.2|1348|1349|1347.8|0
1629336830000|2021-08-19 01:33:50|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|0
1629336880000|2021-08-19 01:34:40|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1629336890000|2021-08-19 01:34:50|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1629336900000|2021-08-19 01:35:00|1349.2|1348|1349.5|1348.3|1349.5|1348.3|1349.2|1348|5
1629336910000|2021-08-19 01:35:10|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|4
1629336930000|2021-08-19 01:35:30|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1
1629336940000|2021-08-19 01:35:40|||||||||1
1629336960000|2021-08-19 01:36:00|||||||||3
1629336970000|2021-08-19 01:36:10|||||||||5
1629336980000|2021-08-19 01:36:20|||||||||3
1629337000000|2021-08-19 01:36:40|1349.3|1348.1|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|4
1629337010000|2021-08-19 01:36:50|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|2
1629337030000|2021-08-19 01:37:10|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1629337050000|2021-08-19 01:37:30|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1
1629337090000|2021-08-19 01:38:10|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|2
1629337100000|2021-08-19 01:38:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1629337140000|2021-08-19 01:39:00|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|4
1629337150000|2021-08-19 01:39:10|||||||||1
1629337160000|2021-08-19 01:39:20|||||||||1
1629337170000|2021-08-19 01:39:30|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|5
1629337190000|2021-08-19 01:39:50|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1629337200000|2021-08-19 01:40:00|||||||||6
1629337240000|2021-08-19 01:40:40|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1
1629337250000|2021-08-19 01:40:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1629337270000|2021-08-19 01:41:10|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1629337300000|2021-08-19 01:41:40|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|0
1629337320000|2021-08-19 01:42:00|1349.5|1348.3|1349.8|1348.6|1349.8|1348.6|1349.5|1348.3|3
1629337330000|2021-08-19 01:42:10|||||||||23
1629337380000|2021-08-19 01:43:00|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|16
1629337390000|2021-08-19 01:43:10|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|9
1629337440000|2021-08-19 01:44:00|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|8
1629337450000|2021-08-19 01:44:10|1349.9|1348.7|1349.8|1348.6|1350|1348.8|1349.8|1348.6|4
1629337460000|2021-08-19 01:44:20|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|1
1629337480000|2021-08-19 01:44:40|1350.1|1348.9|1350.2|1349|1350.2|1349|1350|1348.8|5
1629337500000|2021-08-19 01:45:00|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|1
1629337530000|2021-08-19 01:45:30|||||||||1
1629337550000|2021-08-19 01:45:50|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1
1629337560000|2021-08-19 01:46:00|1350.2|1349|1350|1348.8|1350.2|1349|1350|1348.8|0
1629337610000|2021-08-19 01:46:50|1350.1|1348.9|1350.2|1349|1350.2|1349|1350.1|1348.9|3
1629337620000|2021-08-19 01:47:00|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|0
1629337640000|2021-08-19 01:47:20|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1629337650000|2021-08-19 01:47:30|1350.1|1348.9|1350.3|1349.1|1350.3|1349.1|1350|1348.8|3
1629337680000|2021-08-19 01:48:00|1350.2|1349|1350.3|1349.1|1350.3|1349.1|1350.2|1349|1
1629337690000|2021-08-19 01:48:10|||||||||4
1629337700000|2021-08-19 01:48:20|1350|1348.8|1349.8|1348.6|1350|1348.8|1349.8|1348.6|213
1629337710000|2021-08-19 01:48:30|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|8
1629337740000|2021-08-19 01:49:00|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|1
1629337750000|2021-08-19 01:49:10|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1
1629337760000|2021-08-19 01:49:20|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|0
1629337780000|2021-08-19 01:49:40|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1629337790000|2021-08-19 01:49:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|3
1629337800000|2021-08-19 01:50:00|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|1
1629337840000|2021-08-19 01:50:40|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|4
1629337860000|2021-08-19 01:51:00|1350.3|1349.1|1350.5|1349.3|1350.5|1349.3|1350.2|1349|11
1629337870000|2021-08-19 01:51:10|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|1
1629337880000|2021-08-19 01:51:20|||||||||8
1629337890000|2021-08-19 01:51:30|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|1
1629337900000|2021-08-19 01:51:40|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|0
1629337910000|2021-08-19 01:51:50|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1
1629337920000|2021-08-19 01:52:00|||||||||4
1629337950000|2021-08-19 01:52:30|1350.7|1349.5|1350.5|1349.3|1350.7|1349.5|1350.5|1349.3|9
1629337990000|2021-08-19 01:53:10|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350|1348.8|21
1629338000000|2021-08-19 01:53:20|1350.6|1349.4|1350.7|1349.5|1350.7|1349.5|1350.6|1349.4|205
1629338030000|2021-08-19 01:53:50|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|0
1629338040000|2021-08-19 01:54:00|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|2
1629338050000|2021-08-19 01:54:10|1350.6|1349.4|1350.8|1349.6|1350.8|1349.6|1350.6|1349.4|4
1629338060000|2021-08-19 01:54:20|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|6
1629338070000|2021-08-19 01:54:30|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|1351.1|1349.9|0
1629338080000|2021-08-19 01:54:40|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|1
1629338090000|2021-08-19 01:54:50|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|0
1629338100000|2021-08-19 01:55:00|1350.5|1349.3|1350.7|1349.5|1350.7|1349.5|1350.5|1349.3|3
1629338110000|2021-08-19 01:55:10|1350.6|1349.4|1350.7|1349.5|1350.7|1349.5|1350.6|1349.4|0
1629338150000|2021-08-19 01:55:50|1350.8|1349.6|1350.5|1349.3|1350.8|1349.6|1350.5|1349.3|3
1629338160000|2021-08-19 01:56:00|||||||||6
1629338170000|2021-08-19 01:56:10|1350.6|1349.4|1350.7|1349.5|1350.7|1349.5|1350.6|1349.4|2
1629338190000|2021-08-19 01:56:30|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|2
1629338200000|2021-08-19 01:56:40|1351|1349.8|1351.2|1350|1351.2|1350|1351|1349.8|11
1629338220000|2021-08-19 01:57:00|1351.1|1349.9|1351|1349.8|1351.1|1349.9|1351|1349.8|13
1629338230000|2021-08-19 01:57:10|1351.2|1350|1350.5|1349.3|1351.2|1350|1350.5|1349.3|5
1629338240000|2021-08-19 01:57:20|1350.6|1349.4|1350.5|1349.3|1350.7|1349.5|1350.5|1349.3|0
1629338250000|2021-08-19 01:57:30|1350.3|1349.1|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|3
1629338260000|2021-08-19 01:57:40|1350.6|1349.4|1349.9|1348.7|1350.8|1349.6|1349.8|1348.6|43
1629338270000|2021-08-19 01:57:50|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1629338280000|2021-08-19 01:58:00|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|7
1629338320000|2021-08-19 01:58:40|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1629338330000|2021-08-19 01:58:50|||||||||9
1629338340000|2021-08-19 01:59:00|1350|1348.8|1350|1348.8|1350.2|1349|1349.9|1348.7|31
1629338370000|2021-08-19 01:59:30|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1
1629338380000|2021-08-19 01:59:40|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1629338400000|2021-08-19 02:00:00|1349.9|1348.7|1349.5|1348.3|1349.9|1348.7|1349.5|1348.3|43
1629338410000|2021-08-19 02:00:10|||||||||1
1629338420000|2021-08-19 02:00:20|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|3
1629338430000|2021-08-19 02:00:30|1349.8|1348.6|1349.8|1348.6|1349.9|1348.7|1349.7|1348.5|1
1629338440000|2021-08-19 02:00:40|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|5
1629338450000|2021-08-19 02:00:50|1349.8|1348.6|1349.9|1348.7|1349.9|1348.7|1349.8|1348.6|0
1629338460000|2021-08-19 02:01:00|1350|1348.8|1350.2|1349|1350.2|1349|1350|1348.8|2
1629338470000|2021-08-19 02:01:10|1350|1348.8|1350|1348.8|1350.1|1348.9|1350|1348.8|1
1629338480000|2021-08-19 02:01:20|||||||||5
1629338520000|2021-08-19 02:02:00|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.8|1348.6|2
1629338540000|2021-08-19 02:02:20|1350.1|1348.9|1350.2|1349|1350.3|1349.1|1350.1|1348.9|4
1629338560000|2021-08-19 02:02:40|1350.3|1349.1|1350.2|1349|1350.3|1349.1|1350.2|1349|2
1629338570000|2021-08-19 02:02:50|1350.1|1348.9|1350|1348.8|1350.1|1348.9|1350|1348.8|0
1629338630000|2021-08-19 02:03:50|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|1
1629338640000|2021-08-19 02:04:00|1350.1|1348.9|1350|1348.8|1350.2|1349|1350|1348.8|2
1629338660000|2021-08-19 02:04:20|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1629338710000|2021-08-19 02:05:10|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|2
1629338720000|2021-08-19 02:05:20|||||||||2
1629338730000|2021-08-19 02:05:30|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1
1629338740000|2021-08-19 02:05:40|1350.3|1349.1|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|0
1629338750000|2021-08-19 02:05:50|1350.3|1349.1|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|0
1629338760000|2021-08-19 02:06:00|1350.4|1349.2|1350.3|1349.1|1350.5|1349.3|1350.3|1349.1|0
1629338770000|2021-08-19 02:06:10|1350.5|1349.3|1350.3|1349.1|1350.5|1349.3|1350.3|1349.1|3
1629338780000|2021-08-19 02:06:20|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1
1629338790000|2021-08-19 02:06:30|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|0
1629338810000|2021-08-19 02:06:50|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|1
1629338820000|2021-08-19 02:07:00|1350.4|1349.2|1350.3|1349.1|1350.4|1349.2|1350.3|1349.1|0
1629338830000|2021-08-19 02:07:10|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.3|1349.1|1
1629338840000|2021-08-19 02:07:20|1350.4|1349.2|1350.2|1349|1350.4|1349.2|1350.2|1349|5
1629338860000|2021-08-19 02:07:40|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|0
1629338910000|2021-08-19 02:08:30|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|3
1629338920000|2021-08-19 02:08:40|||||||||1
1629338930000|2021-08-19 02:08:50|||||||||2
1629338950000|2021-08-19 02:09:10|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.3|1349.1|0
1629338960000|2021-08-19 02:09:20|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|0
1629338980000|2021-08-19 02:09:40|1350.2|1349|1350|1348.8|1350.2|1349|1350|1348.8|5
1629338990000|2021-08-19 02:09:50|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|4
1629339020000|2021-08-19 02:10:20|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|2
1629339030000|2021-08-19 02:10:30|1350.1|1348.9|1350.3|1349.1|1350.3|1349.1|1350.1|1348.9|1
1629339040000|2021-08-19 02:10:40|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1629339050000|2021-08-19 02:10:50|1350.1|1348.9|1350.3|1349.1|1350.3|1349.1|1350.1|1348.9|2
1629339060000|2021-08-19 02:11:00|1350.2|1349|1350|1348.8|1350.2|1349|1350|1348.8|0
1629339080000|2021-08-19 02:11:20|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1
1629339090000|2021-08-19 02:11:30|1350|1348.8|1349.8|1348.6|1350|1348.8|1349.8|1348.6|0
1629339120000|2021-08-19 02:12:00|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|2
1629339160000|2021-08-19 02:12:40|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1629339170000|2021-08-19 02:12:50|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1
1629339190000|2021-08-19 02:13:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1629339220000|2021-08-19 02:13:40|||||||||1
1629339250000|2021-08-19 02:14:10|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|14
1629339270000|2021-08-19 02:14:30|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1629339290000|2021-08-19 02:14:50|||||||||3
1629339300000|2021-08-19 02:15:00|||||||||3
1629339360000|2021-08-19 02:16:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|30
1629339370000|2021-08-19 02:16:10|1349.6|1348.4|1349.8|1348.6|1349.8|1348.6|1349.6|1348.4|4
1629339380000|2021-08-19 02:16:20|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|2
1629339400000|2021-08-19 02:16:40|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1629339420000|2021-08-19 02:17:00|||||||||4
1629339460000|2021-08-19 02:17:40|||||||||2
1629339470000|2021-08-19 02:17:50|||||||||2
1629339480000|2021-08-19 02:18:00|||||||||1
1629339490000|2021-08-19 02:18:10|||||||||3
1629339520000|2021-08-19 02:18:40|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1
1629339540000|2021-08-19 02:19:00|1349.8|1348.6|1349.7|1348.5|1349.8|1348.6|1349.7|1348.5|0
1629339560000|2021-08-19 02:19:20|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1629339660000|2021-08-19 02:21:00|1349.3|1348.1|1349.1|1347.9|1349.3|1348.1|1349.1|1347.9|9
1629339670000|2021-08-19 02:21:10|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|3
1629339700000|2021-08-19 02:21:40|||||||||3
1629339710000|2021-08-19 02:21:50|||||||||2
1629339720000|2021-08-19 02:22:00|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|7
1629339730000|2021-08-19 02:22:10|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|15
1629339740000|2021-08-19 02:22:20|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|1
1629339760000|2021-08-19 02:22:40|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1629339780000|2021-08-19 02:23:00|||||||||1
1629339840000|2021-08-19 02:24:00|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|5
1629339850000|2021-08-19 02:24:10|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|1
1629339880000|2021-08-19 02:24:40|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|1
1629340010000|2021-08-19 02:26:50|||||||||1
1629340020000|2021-08-19 02:27:00|||||||||2
1629340030000|2021-08-19 02:27:10|||||||||1
1629340080000|2021-08-19 02:28:00|||||||||1
1629340110000|2021-08-19 02:28:30|||||||||3
1629340130000|2021-08-19 02:28:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1629340140000|2021-08-19 02:29:00|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|4
1629340150000|2021-08-19 02:29:10|||||||||1
1629340170000|2021-08-19 02:29:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|0
1629340190000|2021-08-19 02:29:50|1349|1347.8|1349.1|1347.9|1349.1|1347.9|1349|1347.8|7
1629340200000|2021-08-19 02:30:00|1349.2|1348|1349|1347.8|1349.2|1348|1349|1347.8|3
1629340230000|2021-08-19 02:30:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1629340240000|2021-08-19 02:30:40|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|2
1629340260000|2021-08-19 02:31:00|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|1
1629340270000|2021-08-19 02:31:10|1349.1|1347.9|1349.2|1348|1349.2|1348|1349|1347.8|6
1629340280000|2021-08-19 02:31:20|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1629340310000|2021-08-19 02:31:50|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.8|1347.6|3
1629340330000|2021-08-19 02:32:10|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|0
1629340350000|2021-08-19 02:32:30|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|9
1629340380000|2021-08-19 02:33:00|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|1
1629340390000|2021-08-19 02:33:10|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|3
1629340400000|2021-08-19 02:33:20|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|3
1629340410000|2021-08-19 02:33:30|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|1
1629340430000|2021-08-19 02:33:50|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1629340440000|2021-08-19 02:34:00|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|2
1629340450000|2021-08-19 02:34:10|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|0
1629340460000|2021-08-19 02:34:20|1349.2|1348|1349.2|1348|1349.2|1348|1349.1|1347.9|1
1629340520000|2021-08-19 02:35:20|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1629340530000|2021-08-19 02:35:30|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|1
1629340540000|2021-08-19 02:35:40|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1629340550000|2021-08-19 02:35:50|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1629340560000|2021-08-19 02:36:00|||||||||2
1629340600000|2021-08-19 02:36:40|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|1
1629340610000|2021-08-19 02:36:50|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|6
1629340620000|2021-08-19 02:37:00|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|0
1629340630000|2021-08-19 02:37:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|0
1629340640000|2021-08-19 02:37:20|1349.4|1348.2|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|0
1629340680000|2021-08-19 02:38:00|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|3
1629340690000|2021-08-19 02:38:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|3
1629340700000|2021-08-19 02:38:20|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|1
1629340710000|2021-08-19 02:38:30|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1629340730000|2021-08-19 02:38:50|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|1
1629340740000|2021-08-19 02:39:00|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|2
1629340750000|2021-08-19 02:39:10|1349.1|1347.9|1349.5|1348.3|1349.5|1348.3|1349.1|1347.9|14
1629340780000|2021-08-19 02:39:40|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1629340790000|2021-08-19 02:39:50|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1629340800000|2021-08-19 02:40:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1
1629340820000|2021-08-19 02:40:20|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|5
1629340840000|2021-08-19 02:40:40|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|5
1629340850000|2021-08-19 02:40:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1629340860000|2021-08-19 02:41:00|||||||||1
1629340870000|2021-08-19 02:41:10|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1349.7|1348.5|1
1629340880000|2021-08-19 02:41:20|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1629340890000|2021-08-19 02:41:30|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|7
1629340900000|2021-08-19 02:41:40|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1629340910000|2021-08-19 02:41:50|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1
1629340920000|2021-08-19 02:42:00|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|3
1629340930000|2021-08-19 02:42:10|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349|1347.8|0
1629340950000|2021-08-19 02:42:30|1349|1347.8|1349.2|1348|1349.3|1348.1|1349|1347.8|5
1629340980000|2021-08-19 02:43:00|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|15
1629340990000|2021-08-19 02:43:10|||||||||15
1629341000000|2021-08-19 02:43:20|||||||||2
1629341030000|2021-08-19 02:43:50|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|2
1629341040000|2021-08-19 02:44:00|||||||||1
1629341070000|2021-08-19 02:44:30|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349|1347.8|4
1629341100000|2021-08-19 02:45:00|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.2|1348|3
1629341110000|2021-08-19 02:45:10|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|9
1629341120000|2021-08-19 02:45:20|||||||||4
1629341140000|2021-08-19 02:45:40|||||||||1
1629341150000|2021-08-19 02:45:50|||||||||4
1629341220000|2021-08-19 02:47:00|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|2
1629341230000|2021-08-19 02:47:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|3
1629341260000|2021-08-19 02:47:40|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1629341300000|2021-08-19 02:48:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|2
1629341310000|2021-08-19 02:48:30|1349.4|1348.2|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|8
1629341370000|2021-08-19 02:49:30|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|2
1629341390000|2021-08-19 02:49:50|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1629341400000|2021-08-19 02:50:00|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|1
1629341410000|2021-08-19 02:50:10|||||||||2
1629341420000|2021-08-19 02:50:20|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1629341460000|2021-08-19 02:51:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1
1629341500000|2021-08-19 02:51:40|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|3
1629341510000|2021-08-19 02:51:50|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.9|1348.7|0
1629341520000|2021-08-19 02:52:00|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|3
1629341530000|2021-08-19 02:52:10|||||||||1
1629341540000|2021-08-19 02:52:20|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|0
1629341560000|2021-08-19 02:52:40|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|2
1629341570000|2021-08-19 02:52:50|||||||||4
1629341580000|2021-08-19 02:53:00|1350.2|1349|1350.5|1349.3|1350.5|1349.3|1350.2|1349|9
1629341590000|2021-08-19 02:53:10|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|16
1629341600000|2021-08-19 02:53:20|||||||||1
1629341610000|2021-08-19 02:53:30|1351|1349.8|1350.8|1349.6|1351|1349.8|1350.8|1349.6|1
1629341630000|2021-08-19 02:53:50|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|0
1629341640000|2021-08-19 02:54:00|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|1350.8|1349.6|0
1629341660000|2021-08-19 02:54:20|||||||||1
1629341690000|2021-08-19 02:54:50|||||||||3
1629341700000|2021-08-19 02:55:00|1350.9|1349.7|1351|1349.8|1351|1349.8|1350.9|1349.7|0
1629341710000|2021-08-19 02:55:10|1350.9|1349.7|1350.8|1349.6|1351|1349.8|1350.8|1349.6|3
1629341720000|2021-08-19 02:55:20|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1350.9|1349.7|1
1629341730000|2021-08-19 02:55:30|1350.8|1349.6|1350.9|1349.7|1350.9|1349.7|1350.8|1349.6|1
1629341750000|2021-08-19 02:55:50|1351|1349.8|1351|1349.8|1351|1349.8|1351|1349.8|3
1629341760000|2021-08-19 02:56:00|||||||||1
1629341780000|2021-08-19 02:56:20|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|1350.7|1349.5|23
1629341790000|2021-08-19 02:56:30|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|0
1629341820000|2021-08-19 02:57:00|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|5
1629341830000|2021-08-19 02:57:10|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|1
1629341850000|2021-08-19 02:57:30|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|0
1629341860000|2021-08-19 02:57:40|1350.2|1349|1350.2|1349|1350.2|1349|1350.1|1348.9|3
1629341870000|2021-08-19 02:57:50|1350.1|1348.9|1350|1348.8|1350.1|1348.9|1350|1348.8|1
1629341880000|2021-08-19 02:58:00|||||||||2
1629341890000|2021-08-19 02:58:10|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|0
1629341900000|2021-08-19 02:58:20|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|0
1629341910000|2021-08-19 02:58:30|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1629341920000|2021-08-19 02:58:40|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|0
1629341930000|2021-08-19 02:58:50|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|3
1629341940000|2021-08-19 02:59:00|1349.8|1348.6|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|3
1629341950000|2021-08-19 02:59:10|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|5
1629341960000|2021-08-19 02:59:20|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1629341970000|2021-08-19 02:59:30|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.6|1348.4|0
1629341990000|2021-08-19 02:59:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1629342000000|2021-08-19 03:00:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|1
1629342030000|2021-08-19 03:00:30|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1629342060000|2021-08-19 03:01:00|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1629342070000|2021-08-19 03:01:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|2
1629342110000|2021-08-19 03:01:50|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.3|1348.1|2
1629342120000|2021-08-19 03:02:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1629342130000|2021-08-19 03:02:10|1349.5|1348.3|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|6
1629342150000|2021-08-19 03:02:30|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1629342160000|2021-08-19 03:02:40|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|0
1629342170000|2021-08-19 03:02:50|||||||||1
1629342180000|2021-08-19 03:03:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|3
1629342190000|2021-08-19 03:03:10|1349.4|1348.2|1349.3|1348.1|1349.4|1348.2|1349.3|1348.1|0
1629342210000|2021-08-19 03:03:30|1349.2|1348|1349|1347.8|1349.2|1348|1349|1347.8|4
1629342220000|2021-08-19 03:03:40|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|1
1629342240000|2021-08-19 03:04:00|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|1
1629342260000|2021-08-19 03:04:20|||||||||4
1629342280000|2021-08-19 03:04:40|||||||||1
1629342300000|2021-08-19 03:05:00|||||||||5
1629342350000|2021-08-19 03:05:50|||||||||3
1629342360000|2021-08-19 03:06:00|||||||||1
1629342410000|2021-08-19 03:06:50|||||||||34
1629342420000|2021-08-19 03:07:00|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|36
1629342430000|2021-08-19 03:07:10|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.6|1347.4|6
1629342440000|2021-08-19 03:07:20|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|6
1629342450000|2021-08-19 03:07:30|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|3
1629342460000|2021-08-19 03:07:40|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|8
1629342470000|2021-08-19 03:07:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1
1629342480000|2021-08-19 03:08:00|||||||||2
1629342510000|2021-08-19 03:08:30|||||||||1
1629342540000|2021-08-19 03:09:00|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|0
1629342580000|2021-08-19 03:09:40|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|8
1629342590000|2021-08-19 03:09:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1
1629342620000|2021-08-19 03:10:20|1348.4|1347.2|1348.4|1347.2|1348.5|1347.3|1348.4|1347.2|3
1629342630000|2021-08-19 03:10:30|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1629342640000|2021-08-19 03:10:40|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629342650000|2021-08-19 03:10:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1629342670000|2021-08-19 03:11:10|||||||||1
1629342680000|2021-08-19 03:11:20|1348.2|1347|1348|1346.8|1348.2|1347|1348|1346.8|3
1629342690000|2021-08-19 03:11:30|1348.1|1346.9|1348.2|1347|1348.2|1347|1348|1346.8|2
1629342700000|2021-08-19 03:11:40|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|8
1629342710000|2021-08-19 03:11:50|1348.1|1346.9|1348.2|1347|1348.2|1347|1348.1|1346.9|0
1629342720000|2021-08-19 03:12:00|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1629342730000|2021-08-19 03:12:10|1348|1346.8|1348.2|1347|1348.2|1347|1348|1346.8|4
1629342750000|2021-08-19 03:12:30|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|6
1629342760000|2021-08-19 03:12:40|||||||||2
1629342780000|2021-08-19 03:13:00|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|3
1629342790000|2021-08-19 03:13:10|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1629342800000|2021-08-19 03:13:20|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|4
1629342820000|2021-08-19 03:13:40|1348.4|1347.2|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|0
1629342840000|2021-08-19 03:14:00|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|2
1629342850000|2021-08-19 03:14:10|1348.1|1346.9|1348.5|1347.3|1348.5|1347.3|1348|1346.8|2
1629342860000|2021-08-19 03:14:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|38
1629342870000|2021-08-19 03:14:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1629342880000|2021-08-19 03:14:40|||||||||3
1629342920000|2021-08-19 03:15:20|||||||||4
1629342940000|2021-08-19 03:15:40|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.8|1346.6|6
1629342950000|2021-08-19 03:15:50|1348|1346.8|1347.9|1346.7|1348|1346.8|1347.9|1346.7|0
1629342960000|2021-08-19 03:16:00|1348.1|1346.9|1348.3|1347.1|1348.3|1347.1|1348.1|1346.9|92
1629342970000|2021-08-19 03:16:10|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|1
1629342980000|2021-08-19 03:16:20|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|2
1629342990000|2021-08-19 03:16:30|1348.7|1347.5|1348.5|1347.3|1348.7|1347.5|1348.5|1347.3|1
1629343000000|2021-08-19 03:16:40|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1
1629343010000|2021-08-19 03:16:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1629343020000|2021-08-19 03:17:00|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|1
1629343040000|2021-08-19 03:17:20|1348.3|1347.1|1348.4|1347.2|1348.5|1347.3|1348.3|1347.1|6
1629343050000|2021-08-19 03:17:30|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1629343060000|2021-08-19 03:17:40|1348.5|1347.3|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|4
1629343070000|2021-08-19 03:17:50|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|4
1629343080000|2021-08-19 03:18:00|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|1
1629343100000|2021-08-19 03:18:20|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|10
1629343110000|2021-08-19 03:18:30|1348.3|1347.1|1348.5|1347.3|1348.5|1347.3|1348.3|1347.1|0
1629343130000|2021-08-19 03:18:50|||||||||3
1629343150000|2021-08-19 03:19:10|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|0
1629343160000|2021-08-19 03:19:20|1348.2|1347|1348|1346.8|1348.2|1347|1348|1346.8|3
1629343170000|2021-08-19 03:19:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1629343180000|2021-08-19 03:19:40|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|0
1629343190000|2021-08-19 03:19:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1629343200000|2021-08-19 03:20:00|1348.2|1347|1348|1346.8|1348.2|1347|1348|1346.8|4
1629343220000|2021-08-19 03:20:20|||||||||2
1629343230000|2021-08-19 03:20:30|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|1
1629343280000|2021-08-19 03:21:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1629343300000|2021-08-19 03:21:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|6
1629343310000|2021-08-19 03:21:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1629343320000|2021-08-19 03:22:00|1347.7|1346.5|1348|1346.8|1348|1346.8|1347.7|1346.5|9
1629343330000|2021-08-19 03:22:10|1347.9|1346.7|1347.7|1346.5|1347.9|1346.7|1347.6|1346.4|0
1629343380000|2021-08-19 03:23:00|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1629343400000|2021-08-19 03:23:20|1347.7|1346.5|1347.5|1346.3|1347.7|1346.5|1347.5|1346.3|0
1629343410000|2021-08-19 03:23:30|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|35
1629343430000|2021-08-19 03:23:50|||||||||8
1629343440000|2021-08-19 03:24:00|||||||||2
1629343460000|2021-08-19 03:24:20|||||||||1
1629343480000|2021-08-19 03:24:40|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|8
1629343510000|2021-08-19 03:25:10|1347.5|1346.3|1347.3|1346.1|1347.5|1346.3|1347.3|1346.1|6
1629343520000|2021-08-19 03:25:20|1347.4|1346.2|1347.3|1346.1|1347.5|1346.3|1347.3|1346.1|0
1629343540000|2021-08-19 03:25:40|||||||||2
1629343550000|2021-08-19 03:25:50|1347.4|1346.2|1347.6|1346.4|1347.6|1346.4|1347.4|1346.2|8
1629343560000|2021-08-19 03:26:00|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1629343570000|2021-08-19 03:26:10|1347.4|1346.2|1347.3|1346.1|1347.4|1346.2|1347.3|1346.1|0
1629343590000|2021-08-19 03:26:30|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|1
1629343620000|2021-08-19 03:27:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|4
1629343630000|2021-08-19 03:27:10|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|0
1629343640000|2021-08-19 03:27:20|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|27
1629343670000|2021-08-19 03:27:50|||||||||2
1629343680000|2021-08-19 03:28:00|1347.2|1346|1347|1345.8|1347.2|1346|1347|1345.8|5
1629343690000|2021-08-19 03:28:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347|1345.8|0
1629343700000|2021-08-19 03:28:20|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|6
1629343730000|2021-08-19 03:28:50|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1629343760000|2021-08-19 03:29:20|||||||||1
1629343770000|2021-08-19 03:29:30|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|3
1629343780000|2021-08-19 03:29:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1
1629343810000|2021-08-19 03:30:10|1347|1345.8|1346.8|1345.6|1347|1345.8|1346.8|1345.6|5
1629343820000|2021-08-19 03:30:20|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|1
1629343870000|2021-08-19 03:31:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1629343880000|2021-08-19 03:31:20|1347|1345.8|1347|1345.8|1347.1|1345.9|1347|1345.8|1
1629343910000|2021-08-19 03:31:50|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|3
1629343920000|2021-08-19 03:32:00|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1629343930000|2021-08-19 03:32:10|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1629343950000|2021-08-19 03:32:30|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|0
1629343960000|2021-08-19 03:32:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1
1629343970000|2021-08-19 03:32:50|||||||||1
1629344060000|2021-08-19 03:34:20|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|0
1629344130000|2021-08-19 03:35:30|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1629344140000|2021-08-19 03:35:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1629344160000|2021-08-19 03:36:00|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|7
1629344220000|2021-08-19 03:37:00|||||||||4
1629344230000|2021-08-19 03:37:10|||||||||5
1629344430000|2021-08-19 03:40:30|1346.9|1345.7|1347|1345.8|1347|1345.8|1346.9|1345.7|1
1629344520000|2021-08-19 03:42:00|||||||||1
1629344530000|2021-08-19 03:42:10|1346.9|1345.7|1347|1345.8|1347|1345.8|1346.9|1345.7|9
1629344540000|2021-08-19 03:42:20|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|4
1629344550000|2021-08-19 03:42:30|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1629344580000|2021-08-19 03:43:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|2
1629344750000|2021-08-19 03:45:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|10
1629344760000|2021-08-19 03:46:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1629344800000|2021-08-19 03:46:40|||||||||13
1629344820000|2021-08-19 03:47:00|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|3
1629344830000|2021-08-19 03:47:10|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1629344850000|2021-08-19 03:47:30|||||||||4
1629344870000|2021-08-19 03:47:50|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|9
1629344880000|2021-08-19 03:48:00|||||||||2
1629344930000|2021-08-19 03:48:50|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.5|1346.3|1
1629345030000|2021-08-19 03:50:30|||||||||2
1629345080000|2021-08-19 03:51:20|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|10
1629345090000|2021-08-19 03:51:30|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1629345330000|2021-08-19 03:55:30|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1629345360000|2021-08-19 03:56:00|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|2
1629345410000|2021-08-19 03:56:50|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1629345430000|2021-08-19 03:57:10|||||||||1
1629345470000|2021-08-19 03:57:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|0
1629345480000|2021-08-19 03:58:00|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1629345490000|2021-08-19 03:58:10|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1
1629345510000|2021-08-19 03:58:30|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1629345600000|2021-08-19 04:00:00|||||||||1
1629345650000|2021-08-19 04:00:50|||||||||1
1629345760000|2021-08-19 04:02:40|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1629345770000|2021-08-19 04:02:50|1347.9|1346.7|1347.9|1346.7|1348|1346.8|1347.9|1346.7|0
1629345780000|2021-08-19 04:03:00|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1629345860000|2021-08-19 04:04:20|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|0
1629345900000|2021-08-19 04:05:00|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|1
1629345940000|2021-08-19 04:05:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1
1629345960000|2021-08-19 04:06:00|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1629345970000|2021-08-19 04:06:10|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|0
1629345990000|2021-08-19 04:06:30|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1629346020000|2021-08-19 04:07:00|||||||||1
1629346130000|2021-08-19 04:08:50|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|1
1629346160000|2021-08-19 04:09:20|1347.4|1346.2|1347.2|1346|1347.5|1346.3|1347.1|1345.9|12
1629346170000|2021-08-19 04:09:30|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|3
1629346210000|2021-08-19 04:10:10|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|6
1629346270000|2021-08-19 04:11:10|1346.9|1345.7|1347|1345.8|1347|1345.8|1346.9|1345.7|1
1629346320000|2021-08-19 04:12:00|||||||||2
1629346380000|2021-08-19 04:13:00|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1
1629346410000|2021-08-19 04:13:30|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1629346660000|2021-08-19 04:17:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1629346670000|2021-08-19 04:17:50|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1629346690000|2021-08-19 04:18:10|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1629346730000|2021-08-19 04:18:50|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1629346740000|2021-08-19 04:19:00|||||||||1
1629346760000|2021-08-19 04:19:20|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|5
1629346780000|2021-08-19 04:19:40|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|4
1629346820000|2021-08-19 04:20:20|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1629346840000|2021-08-19 04:20:40|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|0
1629346880000|2021-08-19 04:21:20|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1629346910000|2021-08-19 04:21:50|||||||||1
1629346920000|2021-08-19 04:22:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|4
1629346970000|2021-08-19 04:22:50|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|0
1629347000000|2021-08-19 04:23:20|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|0
1629347030000|2021-08-19 04:23:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1629347070000|2021-08-19 04:24:30|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1629347100000|2021-08-19 04:25:00|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1629347210000|2021-08-19 04:26:50|||||||||3
1629347250000|2021-08-19 04:27:30|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|3
1629347260000|2021-08-19 04:27:40|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1629347280000|2021-08-19 04:28:00|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1629347470000|2021-08-19 04:31:10|||||||||1
1629347500000|2021-08-19 04:31:40|||||||||1
1629347550000|2021-08-19 04:32:30|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1
1629347580000|2021-08-19 04:33:00|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1629347680000|2021-08-19 04:34:40|||||||||1
1629347690000|2021-08-19 04:34:50|||||||||1
1629347780000|2021-08-19 04:36:20|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|5
1629347800000|2021-08-19 04:36:40|||||||||1
1629347870000|2021-08-19 04:37:50|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|1346.5|1345.3|2
1629347890000|2021-08-19 04:38:10|||||||||1
1629347930000|2021-08-19 04:38:50|||||||||1
1629347970000|2021-08-19 04:39:30|1346.6|1345.4|1346.5|1345.3|1346.6|1345.4|1346.5|1345.3|1
1629347990000|2021-08-19 04:39:50|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|1346.6|1345.4|0
1629348000000|2021-08-19 04:40:00|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|4
1629348060000|2021-08-19 04:41:00|||||||||1
1629348070000|2021-08-19 04:41:10|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1629348090000|2021-08-19 04:41:30|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|2
1629348140000|2021-08-19 04:42:20|1346.8|1345.6|1347|1345.8|1347|1345.8|1346.8|1345.6|4
1629348150000|2021-08-19 04:42:30|||||||||1
1629348160000|2021-08-19 04:42:40|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|3
1629348180000|2021-08-19 04:43:00|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1629348190000|2021-08-19 04:43:10|1346.9|1345.7|1347|1345.8|1347|1345.8|1346.9|1345.7|2
1629348200000|2021-08-19 04:43:20|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|9
1629348230000|2021-08-19 04:43:50|1347.4|1346.2|1347.5|1346.3|1347.5|1346.3|1347.4|1346.2|1
1629348290000|2021-08-19 04:44:50|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|17
1629348300000|2021-08-19 04:45:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1629348450000|2021-08-19 04:47:30|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|4
1629348470000|2021-08-19 04:47:50|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|2
1629348480000|2021-08-19 04:48:00|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|2
1629348530000|2021-08-19 04:48:50|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|1
1629348570000|2021-08-19 04:49:30|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1629348580000|2021-08-19 04:49:40|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|2
1629348610000|2021-08-19 04:50:10|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|3
1629348620000|2021-08-19 04:50:20|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|1
1629348720000|2021-08-19 04:52:00|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|0
1629348730000|2021-08-19 04:52:10|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|0
1629348770000|2021-08-19 04:52:50|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1629348780000|2021-08-19 04:53:00|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|1
1629348820000|2021-08-19 04:53:40|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1
1629348830000|2021-08-19 04:53:50|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|0
1629348840000|2021-08-19 04:54:00|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|1
1629348880000|2021-08-19 04:54:40|1347.2|1346|1347.1|1345.9|1347.2|1346|1347.1|1345.9|1
1629348890000|2021-08-19 04:54:50|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|0
1629348920000|2021-08-19 04:55:20|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1629348960000|2021-08-19 04:56:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1629348970000|2021-08-19 04:56:10|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1629348980000|2021-08-19 04:56:20|||||||||1
1629348990000|2021-08-19 04:56:30|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1629349140000|2021-08-19 04:59:00|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|0
1629349170000|2021-08-19 04:59:30|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1629349190000|2021-08-19 04:59:50|||||||||1
1629349200000|2021-08-19 05:00:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1629349210000|2021-08-19 05:00:10|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1629349220000|2021-08-19 05:00:20|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|2
1629349230000|2021-08-19 05:00:30|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|1
1629349260000|2021-08-19 05:01:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1629349280000|2021-08-19 05:01:20|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1629349320000|2021-08-19 05:02:00|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|1
1629349370000|2021-08-19 05:02:50|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|1
1629349380000|2021-08-19 05:03:00|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1629349440000|2021-08-19 05:04:00|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1
1629349450000|2021-08-19 05:04:10|1347.6|1346.4|1347.5|1346.3|1347.6|1346.4|1347.5|1346.3|0
1629349480000|2021-08-19 05:04:40|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|2
1629349510000|2021-08-19 05:05:10|||||||||1
1629349630000|2021-08-19 05:07:10|||||||||64
1629349680000|2021-08-19 05:08:00|||||||||8
1629349700000|2021-08-19 05:08:20|1347.9|1346.7|1348|1346.8|1348|1346.8|1347.9|1346.7|9
1629349710000|2021-08-19 05:08:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1629349740000|2021-08-19 05:09:00|1348|1346.8|1347.8|1346.6|1348|1346.8|1347.8|1346.6|0
1629349790000|2021-08-19 05:09:50|||||||||1
1629349890000|2021-08-19 05:11:30|1348|1346.8|1348|1346.8|1348|1346.8|1347.8|1346.6|2
1629349920000|2021-08-19 05:12:00|||||||||1
1629349950000|2021-08-19 05:12:30|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1629349960000|2021-08-19 05:12:40|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1629349970000|2021-08-19 05:12:50|||||||||1
1629350000000|2021-08-19 05:13:20|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|2
1629350020000|2021-08-19 05:13:40|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|4
1629350050000|2021-08-19 05:14:10|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|0
1629350090000|2021-08-19 05:14:50|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|0
1629350120000|2021-08-19 05:15:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1629350160000|2021-08-19 05:16:00|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|1
1629350200000|2021-08-19 05:16:40|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|2
1629350210000|2021-08-19 05:16:50|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|1
1629350220000|2021-08-19 05:17:00|1348|1346.8|1348|1346.8|1348.1|1346.9|1348|1346.8|0
1629350230000|2021-08-19 05:17:10|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|0
1629350310000|2021-08-19 05:18:30|1347.9|1346.7|1347.8|1346.6|1348|1346.8|1347.8|1346.6|0
1629350320000|2021-08-19 05:18:40|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|1347.9|1346.7|2
1629350350000|2021-08-19 05:19:10|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|0
1629350410000|2021-08-19 05:20:10|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|1
1629350460000|2021-08-19 05:21:00|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|3
1629350470000|2021-08-19 05:21:10|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1629350490000|2021-08-19 05:21:30|||||||||4
1629350510000|2021-08-19 05:21:50|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|0
1629350530000|2021-08-19 05:22:10|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|13
1629350550000|2021-08-19 05:22:30|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|23
1629350600000|2021-08-19 05:23:20|1348.3|1347.1|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|0
1629350660000|2021-08-19 05:24:20|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1629350670000|2021-08-19 05:24:30|||||||||1
1629350700000|2021-08-19 05:25:00|1348.3|1347.1|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|0
1629350720000|2021-08-19 05:25:20|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|22
1629350730000|2021-08-19 05:25:30|||||||||1
1629350740000|2021-08-19 05:25:40|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1629350750000|2021-08-19 05:25:50|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629350760000|2021-08-19 05:26:00|1348.7|1347.5|1348.4|1347.2|1348.7|1347.5|1348.3|1347.1|19
1629350770000|2021-08-19 05:26:10|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1629350790000|2021-08-19 05:26:30|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|1
1629350820000|2021-08-19 05:27:00|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629350850000|2021-08-19 05:27:30|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1629350870000|2021-08-19 05:27:50|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|1
1629350930000|2021-08-19 05:28:50|||||||||1
1629350940000|2021-08-19 05:29:00|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|1
1629350950000|2021-08-19 05:29:10|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|0
1629350970000|2021-08-19 05:29:30|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1629351000000|2021-08-19 05:30:00|1348.4|1347.2|1348.2|1347|1348.4|1347.2|1348.2|1347|5
1629351010000|2021-08-19 05:30:10|1348.3|1347.1|1348.7|1347.5|1348.7|1347.5|1348.3|1347.1|1
1629351030000|2021-08-19 05:30:30|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1
1629351050000|2021-08-19 05:30:50|1348.5|1347.3|1348.5|1347.3|1348.6|1347.4|1348.4|1347.2|1
1629351060000|2021-08-19 05:31:00|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|0
1629351090000|2021-08-19 05:31:30|1348.7|1347.5|1349|1347.8|1349.2|1348|1348.7|1347.5|12
1629351100000|2021-08-19 05:31:40|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1629351150000|2021-08-19 05:32:30|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|2
1629351160000|2021-08-19 05:32:40|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|0
1629351170000|2021-08-19 05:32:50|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.5|1347.3|1
1629351190000|2021-08-19 05:33:10|1348.7|1347.5|1348.9|1347.7|1348.9|1347.7|1348.7|1347.5|1
1629351200000|2021-08-19 05:33:20|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|0
1629351230000|2021-08-19 05:33:50|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1629351240000|2021-08-19 05:34:00|1349|1347.8|1349|1347.8|1349|1347.8|1348.9|1347.7|1
1629351250000|2021-08-19 05:34:10|1348.9|1347.7|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|1
1629351260000|2021-08-19 05:34:20|1348.7|1347.5|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|0
1629351270000|2021-08-19 05:34:30|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1629351280000|2021-08-19 05:34:40|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1
1629351290000|2021-08-19 05:34:50|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1629351300000|2021-08-19 05:35:00|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|0
1629351310000|2021-08-19 05:35:10|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1629351320000|2021-08-19 05:35:20|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1629351330000|2021-08-19 05:35:30|1349|1347.8|1349.3|1348.1|1349.3|1348.1|1349|1347.8|0
1629351340000|2021-08-19 05:35:40|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1629351360000|2021-08-19 05:36:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.2|1348|3
1629351370000|2021-08-19 05:36:10|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|1
1629351380000|2021-08-19 05:36:20|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|0
1629351390000|2021-08-19 05:36:30|1349.4|1348.2|1349.2|1348|1349.4|1348.2|1349.2|1348|1
1629351400000|2021-08-19 05:36:40|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1629351420000|2021-08-19 05:37:00|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|2
1629351440000|2021-08-19 05:37:20|1349.4|1348.2|1349.5|1348.3|1349.7|1348.5|1349.4|1348.2|11
1629351460000|2021-08-19 05:37:40|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1629351470000|2021-08-19 05:37:50|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|3
1629351480000|2021-08-19 05:38:00|1349.1|1347.9|1348.9|1347.7|1349.2|1348|1348.9|1347.7|3
1629351510000|2021-08-19 05:38:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|3
1629351520000|2021-08-19 05:38:40|1348.8|1347.6|1348.4|1347.2|1348.9|1347.7|1348.4|1347.2|11
1629351530000|2021-08-19 05:38:50|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1
1629351540000|2021-08-19 05:39:00|1348.4|1347.2|1348.5|1347.3|1348.5|1347.3|1348.4|1347.2|2
1629351560000|2021-08-19 05:39:20|||||||||7
1629351570000|2021-08-19 05:39:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|2
1629351580000|2021-08-19 05:39:40|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|0
1629351590000|2021-08-19 05:39:50|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|0
1629351600000|2021-08-19 05:40:00|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.8|1347.6|1
1629351610000|2021-08-19 05:40:10|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1629351670000|2021-08-19 05:41:10|1348.6|1347.4|1348.4|1347.2|1348.6|1347.4|1348.4|1347.2|6
1629351700000|2021-08-19 05:41:40|1348.7|1347.5|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|3
1629351720000|2021-08-19 05:42:00|||||||||1
1629351730000|2021-08-19 05:42:10|1348.5|1347.3|1348.7|1347.5|1348.8|1347.6|1348.5|1347.3|2
1629351750000|2021-08-19 05:42:30|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629351770000|2021-08-19 05:42:50|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|1
1629351790000|2021-08-19 05:43:10|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|1
1629351810000|2021-08-19 05:43:30|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629351840000|2021-08-19 05:44:00|1348.7|1347.5|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|2
1629351850000|2021-08-19 05:44:10|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|0
1629351870000|2021-08-19 05:44:30|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|2
1629351900000|2021-08-19 05:45:00|1348.7|1347.5|1348.5|1347.3|1348.7|1347.5|1348.5|1347.3|0
1629351920000|2021-08-19 05:45:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629351930000|2021-08-19 05:45:30|1348.3|1347.1|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|0
1629351960000|2021-08-19 05:46:00|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|1
1629351970000|2021-08-19 05:46:10|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1
1629351980000|2021-08-19 05:46:20|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629352000000|2021-08-19 05:46:40|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.2|1347|1
1629352010000|2021-08-19 05:46:50|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629352050000|2021-08-19 05:47:30|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1629352060000|2021-08-19 05:47:40|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629352130000|2021-08-19 05:48:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1
1629352140000|2021-08-19 05:49:00|1348.5|1347.3|1348.7|1347.5|1348.7|1347.5|1348.5|1347.3|0
1629352200000|2021-08-19 05:50:00|1348.6|1347.4|1348.5|1347.3|1348.7|1347.5|1348.5|1347.3|2
1629352210000|2021-08-19 05:50:10|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629352220000|2021-08-19 05:50:20|1348.5|1347.3|1348.7|1347.5|1348.8|1347.6|1348.5|1347.3|2
1629352260000|2021-08-19 05:51:00|1348.6|1347.4|1348.5|1347.3|1348.6|1347.4|1348.5|1347.3|0
1629352290000|2021-08-19 05:51:30|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|0
1629352340000|2021-08-19 05:52:20|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|2
1629352360000|2021-08-19 05:52:40|||||||||4
1629352370000|2021-08-19 05:52:50|1348.6|1347.4|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|0
1629352390000|2021-08-19 05:53:10|||||||||3
1629352420000|2021-08-19 05:53:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1629352430000|2021-08-19 05:53:50|||||||||4
1629352440000|2021-08-19 05:54:00|||||||||1
1629352470000|2021-08-19 05:54:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.6|1347.4|0
1629352480000|2021-08-19 05:54:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|0
1629352490000|2021-08-19 05:54:50|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1629352500000|2021-08-19 05:55:00|||||||||1
1629352530000|2021-08-19 05:55:30|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|5
1629352550000|2021-08-19 05:55:50|1349|1347.8|1349|1347.8|1349|1347.8|1348.9|1347.7|7
1629352560000|2021-08-19 05:56:00|||||||||1
1629352570000|2021-08-19 05:56:10|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1629352590000|2021-08-19 05:56:30|1349|1347.8|1349.2|1348|1349.3|1348.1|1349|1347.8|2
1629352610000|2021-08-19 05:56:50|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.9|1347.7|11
1629352620000|2021-08-19 05:57:00|1348.8|1347.6|1348.7|1347.5|1348.8|1347.6|1348.7|1347.5|1
1629352630000|2021-08-19 05:57:10|1348.8|1347.6|1348.9|1347.7|1348.9|1347.7|1348.8|1347.6|1
1629352640000|2021-08-19 05:57:20|1349|1347.8|1349.2|1348|1349.2|1348|1349|1347.8|4
1629352650000|2021-08-19 05:57:30|1349.3|1348.1|1349.5|1348.3|1349.5|1348.3|1349.2|1348|14
1629352660000|2021-08-19 05:57:40|1349.2|1348|1349.4|1348.2|1349.4|1348.2|1349.2|1348|1
1629352670000|2021-08-19 05:57:50|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1629352680000|2021-08-19 05:58:00|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1
1629352690000|2021-08-19 05:58:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|5
1629352700000|2021-08-19 05:58:20|1349.7|1348.5|1349.4|1348.2|1349.7|1348.5|1349.4|1348.2|2
1629352730000|2021-08-19 05:58:50|||||||||1
1629352740000|2021-08-19 05:59:00|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|3
1629352750000|2021-08-19 05:59:10|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.2|1348|2
1629352760000|2021-08-19 05:59:20|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|2
1629352770000|2021-08-19 05:59:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1629352790000|2021-08-19 05:59:50|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1
1629352800000|2021-08-19 06:00:00|1349.3|1348.1|1349|1347.8|1349.3|1348.1|1349|1347.8|1
1629352810000|2021-08-19 06:00:10|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|0
1629352820000|2021-08-19 06:00:20|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1629352830000|2021-08-19 06:00:30|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1629352840000|2021-08-19 06:00:40|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1629352850000|2021-08-19 06:00:50|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|2
1629352860000|2021-08-19 06:01:00|1349.4|1348.2|1349.2|1348|1349.4|1348.2|1349.2|1348|1
1629352870000|2021-08-19 06:01:10|||||||||1
1629352910000|2021-08-19 06:01:50|||||||||2
1629352920000|2021-08-19 06:02:00|1349.1|1347.9|1348.8|1347.6|1349.1|1347.9|1348.8|1347.6|16
1629352930000|2021-08-19 06:02:10|||||||||1
1629352940000|2021-08-19 06:02:20|1348.9|1347.7|1349.2|1348|1349.2|1348|1348.9|1347.7|10
1629352970000|2021-08-19 06:02:50|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|8
1629352980000|2021-08-19 06:03:00|1349.1|1347.9|1349.2|1348|1349.2|1348|1349.1|1347.9|7
1629352990000|2021-08-19 06:03:10|1349.4|1348.2|1349.5|1348.3|1349.5|1348.3|1349.4|1348.2|4
1629353000000|2021-08-19 06:03:20|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1629353010000|2021-08-19 06:03:30|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|3
1629353020000|2021-08-19 06:03:40|1349.7|1348.5|1349.8|1348.6|1349.8|1348.6|1349.7|1348.5|2
1629353030000|2021-08-19 06:03:50|||||||||11
1629353050000|2021-08-19 06:04:10|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.9|1348.7|3
1629353070000|2021-08-19 06:04:30|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.8|1348.6|26
1629353080000|2021-08-19 06:04:40|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.7|1348.5|2
1629353100000|2021-08-19 06:05:00|1350.1|1348.9|1350.3|1349.1|1350.3|1349.1|1350.1|1348.9|7
1629353110000|2021-08-19 06:05:10|1350.2|1349|1350.4|1349.2|1350.4|1349.2|1350.2|1349|8
1629353130000|2021-08-19 06:05:30|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|1
1629353160000|2021-08-19 06:06:00|||||||||20
1629353170000|2021-08-19 06:06:10|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|3
1629353180000|2021-08-19 06:06:20|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1
1629353190000|2021-08-19 06:06:30|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|2
1629353210000|2021-08-19 06:06:50|1350.4|1349.2|1350.2|1349|1350.4|1349.2|1350.2|1349|6
1629353220000|2021-08-19 06:07:00|||||||||2
1629353240000|2021-08-19 06:07:20|||||||||3
1629353260000|2021-08-19 06:07:40|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.2|1349|26
1629353270000|2021-08-19 06:07:50|1350.2|1349|1350.3|1349.1|1350.3|1349.1|1350.2|1349|0
1629353280000|2021-08-19 06:08:00|1350.2|1349|1350.2|1349|1350.3|1349.1|1350.2|1349|4
1629353300000|2021-08-19 06:08:20|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1
1629353310000|2021-08-19 06:08:30|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|0
1629353340000|2021-08-19 06:09:00|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|1350.1|1348.9|4
1629353350000|2021-08-19 06:09:10|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|2
1629353360000|2021-08-19 06:09:20|1350.1|1348.9|1350|1348.8|1350.1|1348.9|1350|1348.8|3
1629353370000|2021-08-19 06:09:30|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|0
1629353380000|2021-08-19 06:09:40|1350|1348.8|1350|1348.8|1350.1|1348.9|1350|1348.8|7
1629353400000|2021-08-19 06:10:00|1349.7|1348.5|1350.2|1349|1350.2|1349|1349.7|1348.5|10
1629353430000|2021-08-19 06:10:30|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|0
1629353440000|2021-08-19 06:10:40|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|0
1629353460000|2021-08-19 06:11:00|1349.5|1348.3|1349.3|1348.1|1349.5|1348.3|1349.3|1348.1|2
1629353470000|2021-08-19 06:11:10|1349.2|1348|1349.5|1348.3|1349.5|1348.3|1349.2|1348|4
1629353480000|2021-08-19 06:11:20|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1629353490000|2021-08-19 06:11:30|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|13
1629353510000|2021-08-19 06:11:50|1349.4|1348.2|1349.2|1348|1349.4|1348.2|1349.2|1348|3
1629353520000|2021-08-19 06:12:00|||||||||5
1629353530000|2021-08-19 06:12:10|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|5
1629353580000|2021-08-19 06:13:00|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|7
1629353590000|2021-08-19 06:13:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1629353600000|2021-08-19 06:13:20|1349.3|1348.1|1349.8|1348.6|1349.9|1348.7|1349.3|1348.1|8
1629353610000|2021-08-19 06:13:30|1349.6|1348.4|1349.5|1348.3|1349.6|1348.4|1349.5|1348.3|0
1629353620000|2021-08-19 06:13:40|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|0
1629353630000|2021-08-19 06:13:50|1349.5|1348.3|1349.8|1348.6|1349.8|1348.6|1349.5|1348.3|2
1629353640000|2021-08-19 06:14:00|1349.7|1348.5|1349.6|1348.4|1349.7|1348.5|1349.5|1348.3|3
1629353650000|2021-08-19 06:14:10|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|0
1629353710000|2021-08-19 06:15:10|||||||||1
1629353740000|2021-08-19 06:15:40|1349.6|1348.4|1349.6|1348.4|1349.6|1348.4|1349.5|1348.3|1
1629353750000|2021-08-19 06:15:50|1349.7|1348.5|1349.9|1348.7|1349.9|1348.7|1349.7|1348.5|5
1629353760000|2021-08-19 06:16:00|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|2
1629353770000|2021-08-19 06:16:10|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1
1629353800000|2021-08-19 06:16:40|1350|1348.8|1350.2|1349|1350.3|1349.1|1350|1348.8|2
1629353810000|2021-08-19 06:16:50|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|6
1629353820000|2021-08-19 06:17:00|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|2
1629353830000|2021-08-19 06:17:10|1349.7|1348.5|1349.9|1348.7|1349.9|1348.7|1349.5|1348.3|7
1629353860000|2021-08-19 06:17:40|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1349.8|1348.6|1
1629353870000|2021-08-19 06:17:50|1349.9|1348.7|1349.7|1348.5|1349.9|1348.7|1349.7|1348.5|9
1629353880000|2021-08-19 06:18:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|2
1629353890000|2021-08-19 06:18:10|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|0
1629353930000|2021-08-19 06:18:50|||||||||1
1629353940000|2021-08-19 06:19:00|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|1349.5|1348.3|2
1629353970000|2021-08-19 06:19:30|1349.6|1348.4|1349.7|1348.5|1349.7|1348.5|1349.6|1348.4|0
1629353990000|2021-08-19 06:19:50|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|1349.9|1348.7|7
1629354000000|2021-08-19 06:20:00|1349.8|1348.6|1350.2|1349|1350.2|1349|1349.8|1348.6|11
1629354010000|2021-08-19 06:20:10|1350|1348.8|1349.9|1348.7|1350|1348.8|1349.9|1348.7|0
1629354030000|2021-08-19 06:20:30|1350|1348.8|1350.2|1349|1350.2|1349|1350|1348.8|2
1629354040000|2021-08-19 06:20:40|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|1350.3|1349.1|2
1629354050000|2021-08-19 06:20:50|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|1
1629354060000|2021-08-19 06:21:00|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|2
1629354070000|2021-08-19 06:21:10|||||||||2
1629354080000|2021-08-19 06:21:20|1350.7|1349.5|1350.4|1349.2|1350.7|1349.5|1350.4|1349.2|4
1629354100000|2021-08-19 06:21:40|||||||||2
1629354110000|2021-08-19 06:21:50|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|1350.6|1349.4|8
1629354120000|2021-08-19 06:22:00|1350.5|1349.3|1350.4|1349.2|1350.5|1349.3|1350.4|1349.2|16
1629354140000|2021-08-19 06:22:20|1350.5|1349.3|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|1
1629354150000|2021-08-19 06:22:30|1350.4|1349.2|1350.5|1349.3|1350.5|1349.3|1350.4|1349.2|2
1629354190000|2021-08-19 06:23:10|||||||||1
1629354220000|2021-08-19 06:23:40|||||||||3
1629354230000|2021-08-19 06:23:50|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1350.4|1349.2|1
1629354240000|2021-08-19 06:24:00|||||||||4
1629354250000|2021-08-19 06:24:10|1350.2|1349|1350.2|1349|1350.2|1349|1350.2|1349|6
1629354270000|2021-08-19 06:24:30|1350|1348.8|1350|1348.8|1350|1348.8|1350|1348.8|1
1629354300000|2021-08-19 06:25:00|1349.9|1348.7|1350|1348.8|1350|1348.8|1349.9|1348.7|1
1629354320000|2021-08-19 06:25:20|1349.9|1348.7|1349.8|1348.6|1349.9|1348.7|1349.7|1348.5|1
1629354340000|2021-08-19 06:25:40|1349.7|1348.5|1349.4|1348.2|1349.7|1348.5|1349.4|1348.2|3
1629354360000|2021-08-19 06:26:00|||||||||2
1629354370000|2021-08-19 06:26:10|1349.3|1348.1|1349.4|1348.2|1349.4|1348.2|1349.3|1348.1|1
1629354380000|2021-08-19 06:26:20|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1
1629354420000|2021-08-19 06:27:00|1349.2|1348|1349|1347.8|1349.2|1348|1349|1347.8|1
1629354440000|2021-08-19 06:27:20|1349.2|1348|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1629354450000|2021-08-19 06:27:30|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.2|1348|0
1629354460000|2021-08-19 06:27:40|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|1349.4|1348.2|0
1629354480000|2021-08-19 06:28:00|1349.5|1348.3|1349.7|1348.5|1349.7|1348.5|1349.5|1348.3|7
1629354500000|2021-08-19 06:28:20|1349.6|1348.4|1349.2|1348|1349.6|1348.4|1349.2|1348|7
1629354510000|2021-08-19 06:28:30|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1629354530000|2021-08-19 06:28:50|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|2
1629354540000|2021-08-19 06:29:00|1349.2|1348|1349|1347.8|1349.2|1348|1349|1347.8|0
1629354550000|2021-08-19 06:29:10|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1629354570000|2021-08-19 06:29:30|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|2
1629354580000|2021-08-19 06:29:40|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1629354590000|2021-08-19 06:29:50|1349.3|1348.1|1349.2|1348|1349.3|1348.1|1349.2|1348|0
1629354600000|2021-08-19 06:30:00|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1
1629354620000|2021-08-19 06:30:20|1349|1347.8|1349.2|1348|1349.3|1348.1|1349|1347.8|5
1629354630000|2021-08-19 06:30:30|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|0
1629354640000|2021-08-19 06:30:40|1349.1|1347.9|1349.3|1348.1|1349.3|1348.1|1349.1|1347.9|0
1629354670000|2021-08-19 06:31:10|1349.2|1348|1349|1347.8|1349.2|1348|1349|1347.8|3
1629354690000|2021-08-19 06:31:30|1348.9|1347.7|1348.7|1347.5|1348.9|1347.7|1348.7|1347.5|0
1629354700000|2021-08-19 06:31:40|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1348.6|1347.4|1
1629354710000|2021-08-19 06:31:50|1348.5|1347.3|1348.3|1347.1|1348.5|1347.3|1348.3|1347.1|14
1629354720000|2021-08-19 06:32:00|1348.2|1347|1348.5|1347.3|1348.7|1347.5|1348.2|1347|2
1629354730000|2021-08-19 06:32:10|||||||||2
1629354760000|2021-08-19 06:32:40|||||||||1
1629354780000|2021-08-19 06:33:00|1348.9|1347.7|1348.7|1347.5|1348.9|1347.7|1348.7|1347.5|2
1629354790000|2021-08-19 06:33:10|1348.8|1347.6|1348.8|1347.6|1348.9|1347.7|1348.7|1347.5|3
1629354800000|2021-08-19 06:33:20|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|0
1629354810000|2021-08-19 06:33:30|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|1
1629354840000|2021-08-19 06:34:00|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|2
1629354860000|2021-08-19 06:34:20|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|1348.9|1347.7|0
1629354870000|2021-08-19 06:34:30|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|1
1629354880000|2021-08-19 06:34:40|1349.1|1347.9|1349|1347.8|1349.1|1347.9|1349|1347.8|3
1629354900000|2021-08-19 06:35:00|||||||||1
1629354910000|2021-08-19 06:35:10|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|1
1629354950000|2021-08-19 06:35:50|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1
1629354960000|2021-08-19 06:36:00|1349|1347.8|1349|1347.8|1349|1347.8|1349|1347.8|2
1629354970000|2021-08-19 06:36:10|1349.5|1348.3|1349.4|1348.2|1349.5|1348.3|1349.4|1348.2|1
1629354980000|2021-08-19 06:36:20|1349.3|1348.1|1349.3|1348.1|1349.3|1348.1|1349.2|1348|1
1629354990000|2021-08-19 06:36:30|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|1
1629355000000|2021-08-19 06:36:40|1349.2|1348|1349.3|1348.1|1349.3|1348.1|1349.2|1348|0
1629355010000|2021-08-19 06:36:50|1349.2|1348|1349.2|1348|1349.2|1348|1349.2|1348|0
1629355020000|2021-08-19 06:37:00|1349.3|1348.1|1349|1347.8|1349.3|1348.1|1349|1347.8|2
1629355080000|2021-08-19 06:38:00|||||||||2
1629355090000|2021-08-19 06:38:10|1348.9|1347.7|1349|1347.8|1349|1347.8|1348.9|1347.7|0
1629355100000|2021-08-19 06:38:20|1348.9|1347.7|1348.9|1347.7|1349|1347.8|1348.9|1347.7|0
1629355110000|2021-08-19 06:38:30|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1348.7|1347.5|1
1629355140000|2021-08-19 06:39:00|1348.9|1347.7|1348.7|1347.5|1348.9|1347.7|1348.7|1347.5|1
1629355160000|2021-08-19 06:39:20|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.7|1347.5|0
1629355170000|2021-08-19 06:39:30|1348.9|1347.7|1348.7|1347.5|1348.9|1347.7|1348.7|1347.5|0
1629355190000|2021-08-19 06:39:50|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|1348.5|1347.3|0
1629355200000|2021-08-19 06:40:00|1348.4|1347.2|1348.4|1347.2|1348.4|1347.2|1348.3|1347.1|0
1629355210000|2021-08-19 06:40:10|||||||||1
1629355250000|2021-08-19 06:40:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.2|1347|2
1629355270000|2021-08-19 06:41:10|1348.2|1347|1348.2|1347|1348.3|1347.1|1348|1346.8|1
1629355280000|2021-08-19 06:41:20|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1629355290000|2021-08-19 06:41:30|1348.2|1347|1348.3|1347.1|1348.4|1347.2|1348.2|1347|0
1629355300000|2021-08-19 06:41:40|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1629355310000|2021-08-19 06:41:50|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|1348.3|1347.1|0
1629355320000|2021-08-19 06:42:00|1348.2|1347|1348.2|1347|1348.3|1347.1|1348.2|1347|1
1629355330000|2021-08-19 06:42:10|1348.3|1347.1|1348.2|1347|1348.3|1347.1|1348.2|1347|0
1629355350000|2021-08-19 06:42:30|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|0
1629355360000|2021-08-19 06:42:40|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1629355380000|2021-08-19 06:43:00|1347.9|1346.7|1347.8|1346.6|1347.9|1346.7|1347.8|1346.6|5
1629355390000|2021-08-19 06:43:10|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1629355400000|2021-08-19 06:43:20|1347.8|1346.6|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|0
1629355410000|2021-08-19 06:43:30|1347.7|1346.5|1347.8|1346.6|1347.8|1346.6|1347.7|1346.5|0
1629355420000|2021-08-19 06:43:40|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|1347.7|1346.5|0
1629355440000|2021-08-19 06:44:00|1347.8|1346.6|1347.9|1346.7|1347.9|1346.7|1347.8|1346.6|0
1629355450000|2021-08-19 06:44:10|1348.1|1346.9|1348|1346.8|1348.1|1346.9|1348|1346.8|3
1629355600000|2021-08-19 06:46:40|1348.1|1346.9|1348|1346.8|1348.2|1347|1348|1346.8|1
1629355610000|2021-08-19 06:46:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1
1629355630000|2021-08-19 06:47:10|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|0
1629355640000|2021-08-19 06:47:20|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|0
1629355650000|2021-08-19 06:47:30|1348|1346.8|1348.1|1346.9|1348.1|1346.9|1348|1346.8|0
1629355660000|2021-08-19 06:47:40|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|4
1629355670000|2021-08-19 06:47:50|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|2
1629355680000|2021-08-19 06:48:00|1348.2|1347|1348.3|1347.1|1348.4|1347.2|1348.2|1347|1
1629355690000|2021-08-19 06:48:10|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1629355710000|2021-08-19 06:48:30|1348.3|1347.1|1348.2|1347|1348.4|1347.2|1348.2|1347|0
1629355720000|2021-08-19 06:48:40|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|2
1629355730000|2021-08-19 06:48:50|1348.1|1346.9|1348.1|1346.9|1348.1|1346.9|1348|1346.8|0
1629355740000|2021-08-19 06:49:00|1348|1346.8|1348|1346.8|1348|1346.8|1348|1346.8|0
1629355750000|2021-08-19 06:49:10|1347.9|1346.7|1347.7|1346.5|1347.9|1346.7|1347.7|1346.5|0
1629355790000|2021-08-19 06:49:50|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|10
1629355800000|2021-08-19 06:50:00|1347.7|1346.5|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|3
1629355810000|2021-08-19 06:50:10|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|2
1629355840000|2021-08-19 06:50:40|||||||||2
1629355860000|2021-08-19 06:51:00|||||||||1
1629355910000|2021-08-19 06:51:50|||||||||5
1629355920000|2021-08-19 06:52:00|1347.8|1346.6|1347.7|1346.5|1347.8|1346.6|1347.7|1346.5|2
1629355940000|2021-08-19 06:52:20|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|0
1629355950000|2021-08-19 06:52:30|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|2
1629355960000|2021-08-19 06:52:40|1347.6|1346.4|1347.3|1346.1|1347.6|1346.4|1347.2|1346|13
1629355970000|2021-08-19 06:52:50|1347.2|1346|1347.2|1346|1347.3|1346.1|1347.2|1346|0
1629355990000|2021-08-19 06:53:10|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|11
1629356000000|2021-08-19 06:53:20|1347.1|1345.9|1347|1345.8|1347.1|1345.9|1347|1345.8|0
1629356010000|2021-08-19 06:53:30|1347.1|1345.9|1347|1345.8|1347.2|1346|1347|1345.8|2
1629356020000|2021-08-19 06:53:40|1346.9|1345.7|1346.9|1345.7|1347|1345.8|1346.9|1345.7|2
1629356030000|2021-08-19 06:53:50|||||||||1
1629356090000|2021-08-19 06:54:50|||||||||2
1629356100000|2021-08-19 06:55:00|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|2
1629356140000|2021-08-19 06:55:40|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|2
1629356150000|2021-08-19 06:55:50|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|0
1629356160000|2021-08-19 06:56:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1347.1|1345.9|0
1629356190000|2021-08-19 06:56:30|||||||||1
1629356210000|2021-08-19 06:56:50|||||||||1
1629356220000|2021-08-19 06:57:00|1347|1345.8|1347|1345.8|1347.1|1345.9|1347|1345.8|0
1629356230000|2021-08-19 06:57:10|1347.1|1345.9|1347|1345.8|1347.2|1346|1347|1345.8|1
1629356240000|2021-08-19 06:57:20|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1629356250000|2021-08-19 06:57:30|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|5
1629356260000|2021-08-19 06:57:40|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1629356270000|2021-08-19 06:57:50|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1629356280000|2021-08-19 06:58:00|1346.9|1345.7|1347.3|1346.1|1347.3|1346.1|1346.9|1345.7|12
1629356290000|2021-08-19 06:58:10|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.3|1346.1|1
1629356300000|2021-08-19 06:58:20|1347.3|1346.1|1347.2|1346|1347.4|1346.2|1347.2|1346|2
1629356310000|2021-08-19 06:58:30|1347.3|1346.1|1347.2|1346|1347.3|1346.1|1347.2|1346|1
1629356320000|2021-08-19 06:58:40|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|39
1629356340000|2021-08-19 06:59:00|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|3
1629356360000|2021-08-19 06:59:20|1346.9|1345.7|1346.8|1345.6|1346.9|1345.7|1346.7|1345.5|3
1629356370000|2021-08-19 06:59:30|1346.9|1345.7|1346.9|1345.7|1347.2|1346|1346.9|1345.7|3
1629356380000|2021-08-19 06:59:40|||||||||1
1629356390000|2021-08-19 06:59:50|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1
1629356400000|2021-08-19 07:00:00|1346.9|1345.7|1347.2|1346|1347.2|1346|1346.9|1345.7|1
1629356410000|2021-08-19 07:00:10|||||||||1
1629356420000|2021-08-19 07:00:20|||||||||2
1629356510000|2021-08-19 07:01:50|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1
1629356520000|2021-08-19 07:02:00|1347.2|1346|1347.2|1346|1347.2|1346|1347|1345.8|11
1629356530000|2021-08-19 07:02:10|1347.5|1346.3|1347.2|1346|1347.5|1346.3|1347.2|1346|7
1629356570000|2021-08-19 07:02:50|1347|1345.8|1347|1345.8|1347|1345.8|1347|1345.8|3
1629356580000|2021-08-19 07:03:00|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|5
1629356590000|2021-08-19 07:03:10|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|2
1629356600000|2021-08-19 07:03:20|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|3
1629356610000|2021-08-19 07:03:30|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|1
1629356620000|2021-08-19 07:03:40|1346.7|1345.5|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|0
1629356630000|2021-08-19 07:03:50|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|0
1629356640000|2021-08-19 07:04:00|1346.8|1345.6|1346.7|1345.5|1346.8|1345.6|1346.7|1345.5|0
1629356650000|2021-08-19 07:04:10|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|8
1629356660000|2021-08-19 07:04:20|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1629356680000|2021-08-19 07:04:40|1346.9|1345.7|1346.7|1345.5|1346.9|1345.7|1346.7|1345.5|1
1629356710000|2021-08-19 07:05:10|1346.6|1345.4|1346.4|1345.2|1346.6|1345.4|1346.4|1345.2|13
1629356720000|2021-08-19 07:05:20|1346.5|1345.3|1346.2|1345|1346.5|1345.3|1346.2|1345|17
1629356760000|2021-08-19 07:06:00|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|12
1629356770000|2021-08-19 07:06:10|1346.2|1345|1345.9|1344.7|1346.2|1345|1345.9|1344.7|15
1629356790000|2021-08-19 07:06:30|||||||||11
1629356810000|2021-08-19 07:06:50|||||||||3
1629356820000|2021-08-19 07:07:00|1345.4|1344.2|1344.7|1343.5|1345.4|1344.2|1344.5|1343.3|75
1629356830000|2021-08-19 07:07:10|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|2
1629356840000|2021-08-19 07:07:20|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|5
1629356850000|2021-08-19 07:07:30|1345.1|1343.9|1345|1343.8|1345.1|1343.9|1345|1343.8|2
1629356860000|2021-08-19 07:07:40|||||||||1
1629356870000|2021-08-19 07:07:50|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|4
1629356880000|2021-08-19 07:08:00|1345|1343.8|1345|1343.8|1345|1343.8|1344.8|1343.6|25
1629356890000|2021-08-19 07:08:10|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|3
1629356900000|2021-08-19 07:08:20|1344.7|1343.5|1344.6|1343.4|1344.8|1343.6|1344.6|1343.4|14
1629356910000|2021-08-19 07:08:30|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1629356920000|2021-08-19 07:08:40|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|0
1629356930000|2021-08-19 07:08:50|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|6
1629356940000|2021-08-19 07:09:00|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|1
1629356950000|2021-08-19 07:09:10|||||||||4
1629356960000|2021-08-19 07:09:20|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|4
1629356970000|2021-08-19 07:09:30|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1629356980000|2021-08-19 07:09:40|||||||||4
1629356990000|2021-08-19 07:09:50|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|13
1629357010000|2021-08-19 07:10:10|1344.9|1343.7|1344.9|1343.7|1345|1343.8|1344.9|1343.7|0
1629357020000|2021-08-19 07:10:20|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|0
1629357030000|2021-08-19 07:10:30|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|2
1629357040000|2021-08-19 07:10:40|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|9
1629357050000|2021-08-19 07:10:50|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|4
1629357060000|2021-08-19 07:11:00|||||||||5
1629357080000|2021-08-19 07:11:20|||||||||1
1629357100000|2021-08-19 07:11:40|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|4
1629357120000|2021-08-19 07:12:00|||||||||1
1629357130000|2021-08-19 07:12:10|1344.5|1343.3|1344.4|1343.2|1344.5|1343.3|1344.4|1343.2|9
1629357150000|2021-08-19 07:12:30|1344.6|1343.4|1344.7|1343.5|1344.7|1343.5|1344.6|1343.4|9
1629357170000|2021-08-19 07:12:50|1344.6|1343.4|1344.4|1343.2|1344.6|1343.4|1344.4|1343.2|15
1629357200000|2021-08-19 07:13:20|1344.5|1343.3|1344.3|1343.1|1344.5|1343.3|1344.3|1343.1|441
1629357220000|2021-08-19 07:13:40|||||||||1
1629357240000|2021-08-19 07:14:00|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|62
1629357250000|2021-08-19 07:14:10|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.7|1342.5|55
1629357260000|2021-08-19 07:14:20|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|1
1629357270000|2021-08-19 07:14:30|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|0
1629357280000|2021-08-19 07:14:40|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1
1629357290000|2021-08-19 07:14:50|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|31
1629357300000|2021-08-19 07:15:00|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.7|1342.5|16
1629357310000|2021-08-19 07:15:10|||||||||2
1629357330000|2021-08-19 07:15:30|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|2
1629357340000|2021-08-19 07:15:40|1344|1342.8|1343.9|1342.7|1344|1342.8|1343.9|1342.7|1
1629357350000|2021-08-19 07:15:50|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|3
1629357370000|2021-08-19 07:16:10|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|2
1629357380000|2021-08-19 07:16:20|1343.9|1342.7|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|1
1629357390000|2021-08-19 07:16:30|1343.8|1342.6|1343.9|1342.7|1343.9|1342.7|1343.8|1342.6|0
1629357400000|2021-08-19 07:16:40|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1
1629357410000|2021-08-19 07:16:50|1343.9|1342.7|1343.8|1342.6|1344|1342.8|1343.8|1342.6|3
1629357420000|2021-08-19 07:17:00|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|11
1629357430000|2021-08-19 07:17:10|1343.9|1342.7|1344.1|1342.9|1344.1|1342.9|1343.9|1342.7|2
1629357440000|2021-08-19 07:17:20|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|0
1629357450000|2021-08-19 07:17:30|1343.9|1342.7|1343.9|1342.7|1344|1342.8|1343.9|1342.7|0
1629357460000|2021-08-19 07:17:40|1344|1342.8|1344.2|1343|1344.2|1343|1344|1342.8|3
1629357470000|2021-08-19 07:17:50|||||||||10
1629357480000|2021-08-19 07:18:00|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|0
1629357490000|2021-08-19 07:18:10|1344.2|1343|1344.2|1343|1344.2|1343|1344.2|1343|0
1629357510000|2021-08-19 07:18:30|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1344.3|1343.1|1
1629357540000|2021-08-19 07:19:00|1344.4|1343.2|1344.5|1343.3|1344.6|1343.4|1344.4|1343.2|6
1629357550000|2021-08-19 07:19:10|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|0
1629357570000|2021-08-19 07:19:30|1344.5|1343.3|1344.6|1343.4|1344.6|1343.4|1344.5|1343.3|0
1629357580000|2021-08-19 07:19:40|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|7
1629357590000|2021-08-19 07:19:50|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|0
1629357600000|2021-08-19 07:20:00|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|2
1629357610000|2021-08-19 07:20:10|1345.2|1344|1345.3|1344.1|1345.4|1344.2|1345.2|1344|26
1629357640000|2021-08-19 07:20:40|1345.4|1344.2|1345.2|1344|1345.4|1344.2|1345.2|1344|1
1629357650000|2021-08-19 07:20:50|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|2
1629357660000|2021-08-19 07:21:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1629357680000|2021-08-19 07:21:20|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.2|1344|0
1629357690000|2021-08-19 07:21:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1629357710000|2021-08-19 07:21:50|1345.1|1343.9|1345|1343.8|1345.1|1343.9|1345|1343.8|2
1629357720000|2021-08-19 07:22:00|1345.1|1343.9|1345.1|1343.9|1345.2|1344|1345.1|1343.9|1
1629357740000|2021-08-19 07:22:20|1345.2|1344|1345.2|1344|1345.2|1344|1345.1|1343.9|3
1629357750000|2021-08-19 07:22:30|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.2|1344|2
1629357770000|2021-08-19 07:22:50|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1629357780000|2021-08-19 07:23:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1629357790000|2021-08-19 07:23:10|1345.4|1344.2|1345.6|1344.4|1345.7|1344.5|1345.4|1344.2|5
1629357800000|2021-08-19 07:23:20|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|1
1629357820000|2021-08-19 07:23:40|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|0
1629357830000|2021-08-19 07:23:50|1345.3|1344.1|1345.3|1344.1|1345.5|1344.3|1345.3|1344.1|7
1629357840000|2021-08-19 07:24:00|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|1
1629357850000|2021-08-19 07:24:10|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|2
1629357860000|2021-08-19 07:24:20|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1345.2|1344|1
1629357870000|2021-08-19 07:24:30|1345.5|1344.3|1345.5|1344.3|1345.7|1344.5|1345.5|1344.3|24
1629357890000|2021-08-19 07:24:50|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|1
1629357900000|2021-08-19 07:25:00|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|0
1629357920000|2021-08-19 07:25:20|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1629357930000|2021-08-19 07:25:30|1345.3|1344.1|1345.2|1344|1345.3|1344.1|1345.2|1344|0
1629357940000|2021-08-19 07:25:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|2
1629357950000|2021-08-19 07:25:50|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1629357960000|2021-08-19 07:26:00|||||||||228
1629357970000|2021-08-19 07:26:10|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|17
1629357980000|2021-08-19 07:26:20|1345|1343.8|1345|1343.8|1345|1343.8|1344.9|1343.7|2
1629357990000|2021-08-19 07:26:30|||||||||1
1629358000000|2021-08-19 07:26:40|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.2|1344|2
1629358010000|2021-08-19 07:26:50|1345.2|1344|1345.2|1344|1345.2|1344|1345.1|1343.9|4
1629358020000|2021-08-19 07:27:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|2
1629358040000|2021-08-19 07:27:20|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1629358050000|2021-08-19 07:27:30|1345.3|1344.1|1345.1|1343.9|1345.3|1344.1|1345.1|1343.9|2
1629358060000|2021-08-19 07:27:40|1345|1343.8|1345.6|1344.4|1345.7|1344.5|1345|1343.8|2
1629358070000|2021-08-19 07:27:50|1345.5|1344.3|1345.5|1344.3|1345.6|1344.4|1345.5|1344.3|2
1629358090000|2021-08-19 07:28:10|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|3
1629358100000|2021-08-19 07:28:20|1345.2|1344|1345.4|1344.2|1345.4|1344.2|1345.2|1344|1
1629358120000|2021-08-19 07:28:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1629358130000|2021-08-19 07:28:50|1345.5|1344.3|1345.8|1344.6|1345.8|1344.6|1345.5|1344.3|3
1629358140000|2021-08-19 07:29:00|1345.7|1344.5|1345.5|1344.3|1345.7|1344.5|1345.4|1344.2|0
1629358150000|2021-08-19 07:29:10|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.2|1344|1
1629358170000|2021-08-19 07:29:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1629358180000|2021-08-19 07:29:40|1345.3|1344.1|1345.7|1344.5|1345.7|1344.5|1345.3|1344.1|1
1629358190000|2021-08-19 07:29:50|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1
1629358200000|2021-08-19 07:30:00|1346.1|1344.9|1345.8|1344.6|1346.1|1344.9|1345.7|1344.5|3
1629358210000|2021-08-19 07:30:10|1345.7|1344.5|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|0
1629358220000|2021-08-19 07:30:20|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|0
1629358230000|2021-08-19 07:30:30|1345.6|1344.4|1345.7|1344.5|1345.7|1344.5|1345.6|1344.4|0
1629358240000|2021-08-19 07:30:40|1345.6|1344.4|1345.5|1344.3|1345.7|1344.5|1345.5|1344.3|0
1629358250000|2021-08-19 07:30:50|1345.3|1344.1|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|0
1629358270000|2021-08-19 07:31:10|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|3
1629358290000|2021-08-19 07:31:30|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|0
1629358320000|2021-08-19 07:32:00|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|0
1629358330000|2021-08-19 07:32:10|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|1345.6|1344.4|2
1629358350000|2021-08-19 07:32:30|1345.4|1344.2|1345.5|1344.3|1345.6|1344.4|1345.4|1344.2|2
1629358360000|2021-08-19 07:32:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1629358370000|2021-08-19 07:32:50|||||||||1
1629358410000|2021-08-19 07:33:30|1345.2|1344|1345.2|1344|1345.3|1344.1|1345.2|1344|0
1629358420000|2021-08-19 07:33:40|1345.4|1344.2|1345.3|1344.1|1345.5|1344.3|1345.3|1344.1|2
1629358430000|2021-08-19 07:33:50|||||||||1
1629358470000|2021-08-19 07:34:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1629358480000|2021-08-19 07:34:40|||||||||1
1629358520000|2021-08-19 07:35:20|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1
1629358550000|2021-08-19 07:35:50|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.9|1343.7|0
1629358570000|2021-08-19 07:36:10|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1629358580000|2021-08-19 07:36:20|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|1
1629358610000|2021-08-19 07:36:50|1345.3|1344.1|1345.4|1344.2|1345.4|1344.2|1345.3|1344.1|1
1629358620000|2021-08-19 07:37:00|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1629358630000|2021-08-19 07:37:10|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|8
1629358650000|2021-08-19 07:37:30|1345.1|1343.9|1344.9|1343.7|1345.1|1343.9|1344.9|1343.7|2
1629358660000|2021-08-19 07:37:40|1345|1343.8|1344.9|1343.7|1345.1|1343.9|1344.9|1343.7|5
1629358710000|2021-08-19 07:38:30|1344.8|1343.6|1344.7|1343.5|1344.8|1343.6|1344.7|1343.5|3
1629358720000|2021-08-19 07:38:40|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|2
1629358730000|2021-08-19 07:38:50|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|3
1629358740000|2021-08-19 07:39:00|1345.1|1343.9|1344.9|1343.7|1345.1|1343.9|1344.9|1343.7|0
1629358760000|2021-08-19 07:39:20|1345.1|1343.9|1345.2|1344|1345.2|1344|1345.1|1343.9|2
1629358790000|2021-08-19 07:39:50|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1629358800000|2021-08-19 07:40:00|1345.2|1344|1344.8|1343.6|1345.2|1344|1344.8|1343.6|1
1629358820000|2021-08-19 07:40:20|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|0
1629358850000|2021-08-19 07:40:50|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|0
1629358910000|2021-08-19 07:41:50|||||||||14
1629358940000|2021-08-19 07:42:20|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|0
1629358970000|2021-08-19 07:42:50|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|1
1629358980000|2021-08-19 07:43:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1
1629359000000|2021-08-19 07:43:20|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1
1629359050000|2021-08-19 07:44:10|1344.8|1343.6|1344.9|1343.7|1344.9|1343.7|1344.8|1343.6|2
1629359060000|2021-08-19 07:44:20|1345|1343.8|1345.3|1344.1|1345.3|1344.1|1345|1343.8|4
1629359070000|2021-08-19 07:44:30|1345.2|1344|1345.3|1344.1|1345.3|1344.1|1345.2|1344|1
1629359090000|2021-08-19 07:44:50|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1629359100000|2021-08-19 07:45:00|1345.7|1344.5|1345.7|1344.5|1345.8|1344.6|1345.7|1344.5|5
1629359110000|2021-08-19 07:45:10|1345.5|1344.3|1345.7|1344.5|1345.8|1344.6|1345.5|1344.3|2
1629359130000|2021-08-19 07:45:30|1346|1344.8|1346|1344.8|1346|1344.8|1346|1344.8|2
1629359170000|2021-08-19 07:46:10|1346.1|1344.9|1346|1344.8|1346.1|1344.9|1346|1344.8|1
1629359180000|2021-08-19 07:46:20|1346.2|1345|1346.2|1345|1346.2|1345|1346.2|1345|2
1629359190000|2021-08-19 07:46:30|1346.6|1345.4|1346.9|1345.7|1346.9|1345.7|1346.6|1345.4|14
1629359200000|2021-08-19 07:46:40|1346.8|1345.6|1347.4|1346.2|1347.5|1346.3|1346.8|1345.6|15
1629359220000|2021-08-19 07:47:00|1347.5|1346.3|1347.4|1346.2|1347.7|1346.5|1347.4|1346.2|10
1629359230000|2021-08-19 07:47:10|1347.5|1346.3|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|1
1629359240000|2021-08-19 07:47:20|||||||||3
1629359260000|2021-08-19 07:47:40|1347.3|1346.1|1347.4|1346.2|1347.6|1346.4|1347.3|1346.1|4
1629359270000|2021-08-19 07:47:50|1347.5|1346.3|1347.2|1346|1347.5|1346.3|1347.2|1346|5
1629359280000|2021-08-19 07:48:00|1347.1|1345.9|1347.2|1346|1347.2|1346|1347|1345.8|0
1629359290000|2021-08-19 07:48:10|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1629359300000|2021-08-19 07:48:20|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|3
1629359310000|2021-08-19 07:48:30|1347.7|1346.5|1347.9|1346.7|1347.9|1346.7|1347.7|1346.5|2
1629359320000|2021-08-19 07:48:40|1348|1346.8|1348.3|1347.1|1348.7|1347.5|1348|1346.8|18
1629359330000|2021-08-19 07:48:50|1348.2|1347|1348.3|1347.1|1348.3|1347.1|1348.2|1347|0
1629359340000|2021-08-19 07:49:00|1348.7|1347.5|1348.8|1347.6|1348.9|1347.7|1348.7|1347.5|3
1629359350000|2021-08-19 07:49:10|1349|1347.8|1348.9|1347.7|1349|1347.8|1348.8|1347.6|0
1629359360000|2021-08-19 07:49:20|1348.7|1347.5|1349|1347.8|1349.1|1347.9|1348.7|1347.5|1
1629359370000|2021-08-19 07:49:30|1348.8|1347.6|1349|1347.8|1349|1347.8|1348.8|1347.6|4
1629359380000|2021-08-19 07:49:40|1349.1|1347.9|1349.3|1348.1|1349.4|1348.2|1349.1|1347.9|6
1629359390000|2021-08-19 07:49:50|1349.2|1348|1349|1347.8|1349.3|1348.1|1349|1347.8|1
1629359400000|2021-08-19 07:50:00|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|1349.1|1347.9|0
1629359430000|2021-08-19 07:50:30|||||||||8
1629359440000|2021-08-19 07:50:40|1349.2|1348|1348.7|1347.5|1349.2|1348|1348.7|1347.5|0
1629359450000|2021-08-19 07:50:50|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|1348.8|1347.6|4
1629359460000|2021-08-19 07:51:00|1348.7|1347.5|1348.2|1347|1348.7|1347.5|1348.2|1347|49
1629359480000|2021-08-19 07:51:20|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|0
1629359490000|2021-08-19 07:51:30|1348.4|1347.2|1348.3|1347.1|1348.4|1347.2|1348.3|1347.1|2
1629359510000|2021-08-19 07:51:50|1348.2|1347|1348.2|1347|1348.2|1347|1348.2|1347|0
1629359520000|2021-08-19 07:52:00|1348.1|1346.9|1347.8|1346.6|1348.1|1346.9|1347.8|1346.6|2
1629359530000|2021-08-19 07:52:10|1347.9|1346.7|1348.1|1346.9|1348.2|1347|1347.9|1346.7|1
1629359540000|2021-08-19 07:52:20|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.5|1346.3|0
1629359550000|2021-08-19 07:52:30|1347.5|1346.3|1347.6|1346.4|1347.7|1346.5|1347.3|1346.1|2
1629359560000|2021-08-19 07:52:40|1347.3|1346.1|1347.6|1346.4|1347.7|1346.5|1347.3|1346.1|0
1629359570000|2021-08-19 07:52:50|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|1347.5|1346.3|0
1629359580000|2021-08-19 07:53:00|1347.6|1346.4|1347.6|1346.4|1347.7|1346.5|1347.5|1346.3|2
1629359590000|2021-08-19 07:53:10|1347.5|1346.3|1347.3|1346.1|1347.5|1346.3|1347.1|1345.9|0
1629359600000|2021-08-19 07:53:20|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1629359610000|2021-08-19 07:53:30|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|0
1629359620000|2021-08-19 07:53:40|1347.4|1346.2|1347.7|1346.5|1347.7|1346.5|1347.4|1346.2|2
1629359640000|2021-08-19 07:54:00|1347.6|1346.4|1347.1|1345.9|1347.6|1346.4|1347.1|1345.9|0
1629359650000|2021-08-19 07:54:10|1347.2|1346|1347.2|1346|1347.2|1346|1347.2|1346|0
1629359660000|2021-08-19 07:54:20|1347.1|1345.9|1347.1|1345.9|1347.2|1346|1347.1|1345.9|0
1629359670000|2021-08-19 07:54:30|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.2|1346|1
1629359680000|2021-08-19 07:54:40|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|1347.4|1346.2|0
1629359690000|2021-08-19 07:54:50|1347.6|1346.4|1347.7|1346.5|1347.7|1346.5|1347.6|1346.4|2
1629359700000|2021-08-19 07:55:00|1347.5|1346.3|1347.1|1345.9|1347.6|1346.4|1347.1|1345.9|2
1629359720000|2021-08-19 07:55:20|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1347|1345.8|0
1629359740000|2021-08-19 07:55:40|1347.2|1346|1347.3|1346.1|1347.3|1346.1|1347.2|1346|1
1629359760000|2021-08-19 07:56:00|1347.4|1346.2|1347.5|1346.3|1347.7|1346.5|1347.4|1346.2|0
1629359770000|2021-08-19 07:56:10|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|1347.6|1346.4|0
1629359780000|2021-08-19 07:56:20|1347.5|1346.3|1347.4|1346.2|1347.5|1346.3|1347.4|1346.2|0
1629359800000|2021-08-19 07:56:40|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1347.3|1346.1|1
1629359810000|2021-08-19 07:56:50|1347.1|1345.9|1347.1|1345.9|1347.1|1345.9|1347|1345.8|0
1629359820000|2021-08-19 07:57:00|1347|1345.8|1347.1|1345.9|1347.1|1345.9|1346.8|1345.6|1
1629359830000|2021-08-19 07:57:10|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1629359860000|2021-08-19 07:57:40|1346.6|1345.4|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|0
1629359870000|2021-08-19 07:57:50|1346.7|1345.5|1346.9|1345.7|1346.9|1345.7|1346.7|1345.5|0
1629359880000|2021-08-19 07:58:00|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|3
1629359890000|2021-08-19 07:58:10|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.6|1345.4|1
1629359900000|2021-08-19 07:58:20|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|1346.9|1345.7|0
1629359910000|2021-08-19 07:58:30|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|1346.8|1345.6|0
1629359920000|2021-08-19 07:58:40|1346.7|1345.5|1346.8|1345.6|1346.8|1345.6|1346.7|1345.5|0
1629359940000|2021-08-19 07:59:00|1346.7|1345.5|1346.7|1345.5|1346.7|1345.5|1346.5|1345.3|0
1629359960000|2021-08-19 07:59:20|||||||||13
1629359970000|2021-08-19 07:59:30|||||||||4
1629360000000|2021-08-19 08:00:00|1346.6|1345.4|1346.3|1345.1|1346.6|1345.4|1346.3|1345.1|1
1629360010000|2021-08-19 08:00:10|1346.4|1345.2|1346.4|1345.2|1346.5|1345.3|1346.4|1345.2|2
1629360020000|2021-08-19 08:00:20|1346.3|1345.1|1346.4|1345.2|1346.4|1345.2|1346.3|1345.1|0
1629360030000|2021-08-19 08:00:30|1346.3|1345.1|1346.3|1345.1|1346.4|1345.2|1346.3|1345.1|2
1629360050000|2021-08-19 08:00:50|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|1346.1|1344.9|0
1629360060000|2021-08-19 08:01:00|1346.2|1345|1346.1|1344.9|1346.2|1345|1346.1|1344.9|0
1629360120000|2021-08-19 08:02:00|1346|1344.8|1346.1|1344.9|1346.1|1344.9|1346|1344.8|1
1629360130000|2021-08-19 08:02:10|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|1345.8|1344.6|3
1629360140000|2021-08-19 08:02:20|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|1345.7|1344.5|6
1629360150000|2021-08-19 08:02:30|1345.5|1344.3|1345.2|1344|1345.5|1344.3|1345.2|1344|12
1629360160000|2021-08-19 08:02:40|1345.3|1344.1|1345.5|1344.3|1345.5|1344.3|1345.3|1344.1|2
1629360170000|2021-08-19 08:02:50|||||||||1
1629360180000|2021-08-19 08:03:00|||||||||1
1629360220000|2021-08-19 08:03:40|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|0
1629360230000|2021-08-19 08:03:50|1345.4|1344.2|1345.2|1344|1345.4|1344.2|1345.2|1344|1
1629360240000|2021-08-19 08:04:00|1345.1|1343.9|1345.1|1343.9|1345.2|1344|1345.1|1343.9|1
1629360250000|2021-08-19 08:04:10|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|2
1629360260000|2021-08-19 08:04:20|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|2
1629360270000|2021-08-19 08:04:30|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1345.3|1344.1|1
1629360280000|2021-08-19 08:04:40|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1629360290000|2021-08-19 08:04:50|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|0
1629360300000|2021-08-19 08:05:00|1345|1343.8|1345.1|1343.9|1345.1|1343.9|1345|1343.8|0
1629360330000|2021-08-19 08:05:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.1|1343.9|0
1629360340000|2021-08-19 08:05:40|1345.1|1343.9|1345.2|1344|1345.2|1344|1345.1|1343.9|0
1629360360000|2021-08-19 08:06:00|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1629360380000|2021-08-19 08:06:20|1345.2|1344|1345.1|1343.9|1345.2|1344|1345.1|1343.9|0
1629360390000|2021-08-19 08:06:30|1345|1343.8|1344.9|1343.7|1345|1343.8|1344.9|1343.7|3
1629360410000|2021-08-19 08:06:50|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|2
1629360420000|2021-08-19 08:07:00|1344.9|1343.7|1344.7|1343.5|1344.9|1343.7|1344.7|1343.5|8
1629360450000|2021-08-19 08:07:30|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|1344.6|1343.4|6
1629360470000|2021-08-19 08:07:50|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|1
1629360480000|2021-08-19 08:08:00|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.7|1343.5|22
1629360490000|2021-08-19 08:08:10|1344.9|1343.7|1344.7|1343.5|1344.9|1343.7|1344.7|1343.5|7
1629360500000|2021-08-19 08:08:20|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|7
1629360530000|2021-08-19 08:08:50|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|1
1629360540000|2021-08-19 08:09:00|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|0
1629360550000|2021-08-19 08:09:10|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1344.8|1343.6|1
1629360570000|2021-08-19 08:09:30|||||||||5
1629360590000|2021-08-19 08:09:50|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|1
1629360600000|2021-08-19 08:10:00|1344.9|1343.7|1345|1343.8|1345|1343.8|1344.9|1343.7|16
1629360610000|2021-08-19 08:10:10|1345.2|1344|1345.1|1343.9|1345.2|1344|1345.1|1343.9|0
1629360620000|2021-08-19 08:10:20|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1629360640000|2021-08-19 08:10:40|1345.1|1343.9|1345.2|1344|1345.2|1344|1345.1|1343.9|10
1629360670000|2021-08-19 08:11:10|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1629360690000|2021-08-19 08:11:30|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|2
1629360710000|2021-08-19 08:11:50|1345.1|1343.9|1345|1343.8|1345.1|1343.9|1345|1343.8|0
1629360720000|2021-08-19 08:12:00|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|9
1629360730000|2021-08-19 08:12:10|1345.4|1344.2|1345.3|1344.1|1345.4|1344.2|1345.3|1344.1|0
1629360740000|2021-08-19 08:12:20|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1629360750000|2021-08-19 08:12:30|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1629360760000|2021-08-19 08:12:40|||||||||1
1629360770000|2021-08-19 08:12:50|1345.5|1344.3|1345.6|1344.4|1345.6|1344.4|1345.5|1344.3|3
1629360780000|2021-08-19 08:13:00|1345.7|1344.5|1345.8|1344.6|1345.8|1344.6|1345.7|1344.5|11
1629360790000|2021-08-19 08:13:10|1345.7|1344.5|1345.6|1344.4|1345.7|1344.5|1345.6|1344.4|1
1629360800000|2021-08-19 08:13:20|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|0
1629360810000|2021-08-19 08:13:30|1345.5|1344.3|1345.4|1344.2|1345.5|1344.3|1345.4|1344.2|0
1629360830000|2021-08-19 08:13:50|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|3
1629360840000|2021-08-19 08:14:00|1345.4|1344.2|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|4
1629360850000|2021-08-19 08:14:10|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|1345.4|1344.2|0
1629360860000|2021-08-19 08:14:20|||||||||7
1629360900000|2021-08-19 08:15:00|1345.5|1344.3|1345.5|1344.3|1345.5|1344.3|1345.4|1344.2|11
1629360910000|2021-08-19 08:15:10|1345.4|1344.2|1345|1343.8|1345.5|1344.3|1345|1343.8|4
1629360930000|2021-08-19 08:15:30|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|1345.1|1343.9|0
1629360940000|2021-08-19 08:15:40|1345.2|1344|1345.2|1344|1345.2|1344|1345.2|1344|0
1629360950000|2021-08-19 08:15:50|1345|1343.8|1345|1343.8|1345|1343.8|1345|1343.8|2
1629360960000|2021-08-19 08:16:00|1344.9|1343.7|1344.8|1343.6|1344.9|1343.7|1344.8|1343.6|2
1629360980000|2021-08-19 08:16:20|1344.7|1343.5|1344.8|1343.6|1344.8|1343.6|1344.7|1343.5|3
1629360990000|2021-08-19 08:16:30|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|1344.9|1343.7|5
1629361000000|2021-08-19 08:16:40|||||||||2
1629361050000|2021-08-19 08:17:30|1344.2|1343|1344.4|1343.2|1344.4|1343.2|1344.2|1343|5
1629361060000|2021-08-19 08:17:40|1344.7|1343.5|1344.7|1343.5|1344.7|1343.5|1344.6|1343.4|0
1629361070000|2021-08-19 08:17:50|1344.5|1343.3|1344.1|1342.9|1344.5|1343.3|1344.1|1342.9|32
1629361100000|2021-08-19 08:18:20|1344|1342.8|1344|1342.8|1344|1342.8|1344|1342.8|0
1629361110000|2021-08-19 08:18:30|||||||||1
1629361120000|2021-08-19 08:18:40|1344.1|1342.9|1344.2|1343|1344.2|1343|1344.1|1342.9|0
1629361140000|2021-08-19 08:19:00|1343.5|1342.3|1343.3|1342.1|1343.5|1342.3|1343.3|1342.1|37
1629361160000|2021-08-19 08:19:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|1
1629361170000|2021-08-19 08:19:30|1343.1|1341.9|1342.7|1341.5|1343.1|1341.9|1342.7|1341.5|63
1629361200000|2021-08-19 08:20:00|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|17
1629361210000|2021-08-19 08:20:10|1342.7|1341.5|1342.8|1341.6|1342.9|1341.7|1342.7|1341.5|0
1629361220000|2021-08-19 08:20:20|1342.7|1341.5|1342.8|1341.6|1342.8|1341.6|1342.7|1341.5|0
1629361230000|2021-08-19 08:20:30|1342.7|1341.5|1342.7|1341.5|1342.9|1341.7|1342.7|1341.5|5
1629361280000|2021-08-19 08:21:20|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|7
1629361290000|2021-08-19 08:21:30|1342.8|1341.6|1342.7|1341.5|1342.8|1341.6|1342.7|1341.5|2
1629361300000|2021-08-19 08:21:40|1342.8|1341.6|1342.3|1341.1|1342.8|1341.6|1342.3|1341.1|231
1629361310000|2021-08-19 08:21:50|1342.4|1341.2|1342.1|1340.9|1342.4|1341.2|1342.1|1340.9|12
1629361320000|2021-08-19 08:22:00|1342|1340.8|1342|1340.8|1342.2|1341|1342|1340.8|23
1629361330000|2021-08-19 08:22:10|1342.1|1340.9|1341.9|1340.7|1342.1|1340.9|1341.9|1340.7|1
1629361340000|2021-08-19 08:22:20|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|1
1629361350000|2021-08-19 08:22:30|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1
1629361360000|2021-08-19 08:22:40|1342.5|1341.3|1342.7|1341.5|1343.1|1341.9|1342.5|1341.3|7
1629361370000|2021-08-19 08:22:50|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1629361380000|2021-08-19 08:23:00|1342.8|1341.6|1342.5|1341.3|1342.8|1341.6|1342.2|1341|7
1629361390000|2021-08-19 08:23:10|1342.6|1341.4|1342.2|1341|1342.8|1341.6|1342.2|1341|29
1629361400000|2021-08-19 08:23:20|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1629361410000|2021-08-19 08:23:30|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1629361420000|2021-08-19 08:23:40|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|0
1629361440000|2021-08-19 08:24:00|||||||||2
1629361450000|2021-08-19 08:24:10|1341.9|1340.7|1341.9|1340.7|1342|1340.8|1341.9|1340.7|0
1629361460000|2021-08-19 08:24:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|3
1629361470000|2021-08-19 08:24:30|1342|1340.8|1342|1340.8|1342|1340.8|1342|1340.8|3
1629361480000|2021-08-19 08:24:40|1342.2|1341|1342|1340.8|1342.2|1341|1342|1340.8|3
1629361500000|2021-08-19 08:25:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1629361510000|2021-08-19 08:25:10|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1629361540000|2021-08-19 08:25:40|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|4
1629361550000|2021-08-19 08:25:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1629361560000|2021-08-19 08:26:00|||||||||3
1629361570000|2021-08-19 08:26:10|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.7|1340.5|8
1629361580000|2021-08-19 08:26:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1629361600000|2021-08-19 08:26:40|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1629361610000|2021-08-19 08:26:50|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|13
1629361620000|2021-08-19 08:27:00|1342.1|1340.9|1342.4|1341.2|1342.4|1341.2|1342.1|1340.9|6
1629361630000|2021-08-19 08:27:10|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|31
1629361640000|2021-08-19 08:27:20|1342.8|1341.6|1343|1341.8|1343.1|1341.9|1342.8|1341.6|3
1629361680000|2021-08-19 08:28:00|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1
1629361690000|2021-08-19 08:28:10|1343|1341.8|1343.1|1341.9|1343.1|1341.9|1343|1341.8|3
1629361700000|2021-08-19 08:28:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|0
1629361730000|2021-08-19 08:28:50|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|6
1629361740000|2021-08-19 08:29:00|1343.3|1342.1|1343.1|1341.9|1343.3|1342.1|1343|1341.8|7
1629361760000|2021-08-19 08:29:20|1342.9|1341.7|1343.2|1342|1343.2|1342|1342.9|1341.7|2
1629361770000|2021-08-19 08:29:30|1343.4|1342.2|1343.2|1342|1343.4|1342.2|1343.2|1342|3
1629361780000|2021-08-19 08:29:40|1343.3|1342.1|1343.5|1342.3|1343.5|1342.3|1343.3|1342.1|8
1629361790000|2021-08-19 08:29:50|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1629361800000|2021-08-19 08:30:00|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.1|1341.9|7
1629361810000|2021-08-19 08:30:10|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1629361840000|2021-08-19 08:30:40|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|16
1629361850000|2021-08-19 08:30:50|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|3
1629361860000|2021-08-19 08:31:00|1342.6|1341.4|1342.7|1341.5|1342.7|1341.5|1342.6|1341.4|1
1629361870000|2021-08-19 08:31:10|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.9|1341.7|4
1629361880000|2021-08-19 08:31:20|1342.9|1341.7|1343|1341.8|1343|1341.8|1342.8|1341.6|0
1629361890000|2021-08-19 08:31:30|1343.2|1342|1343.3|1342.1|1343.4|1342.2|1343|1341.8|2
1629361900000|2021-08-19 08:31:40|1343.2|1342|1342.8|1341.6|1343.2|1342|1342.8|1341.6|15
1629361910000|2021-08-19 08:31:50|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|1342.7|1341.5|8
1629361930000|2021-08-19 08:32:10|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.8|1341.6|0
1629361940000|2021-08-19 08:32:20|1342.8|1341.6|1343.2|1342|1343.5|1342.3|1342.7|1341.5|23
1629361950000|2021-08-19 08:32:30|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|0
1629361960000|2021-08-19 08:32:40|1343.3|1342.1|1343.2|1342|1343.3|1342.1|1343.2|1342|8
1629361970000|2021-08-19 08:32:50|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|25
1629361980000|2021-08-19 08:33:00|||||||||1
1629361990000|2021-08-19 08:33:10|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|0
1629362000000|2021-08-19 08:33:20|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|0
1629362040000|2021-08-19 08:34:00|1343.3|1342.1|1343.4|1342.2|1343.4|1342.2|1343.3|1342.1|0
1629362050000|2021-08-19 08:34:10|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1
1629362060000|2021-08-19 08:34:20|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|0
1629362080000|2021-08-19 08:34:40|||||||||1
1629362110000|2021-08-19 08:35:10|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|1343.1|1341.9|2
1629362140000|2021-08-19 08:35:40|1343.3|1342.1|1343.1|1341.9|1343.3|1342.1|1343.1|1341.9|0
1629362150000|2021-08-19 08:35:50|1342.9|1341.7|1342.9|1341.7|1343|1341.8|1342.9|1341.7|0
1629362170000|2021-08-19 08:36:10|1342.8|1341.6|1342.8|1341.6|1342.9|1341.7|1342.8|1341.6|1
1629362180000|2021-08-19 08:36:20|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1629362190000|2021-08-19 08:36:30|1342.8|1341.6|1342.9|1341.7|1342.9|1341.7|1342.7|1341.5|1
1629362200000|2021-08-19 08:36:40|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|0
1629362220000|2021-08-19 08:37:00|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1629362230000|2021-08-19 08:37:10|1343|1341.8|1343|1341.8|1343|1341.8|1342.9|1341.7|0
1629362250000|2021-08-19 08:37:30|1342.9|1341.7|1342.6|1341.4|1342.9|1341.7|1342.5|1341.3|1
1629362260000|2021-08-19 08:37:40|1342.9|1341.7|1343.2|1342|1343.2|1342|1342.9|1341.7|7
1629362270000|2021-08-19 08:37:50|1343.4|1342.2|1343.3|1342.1|1343.5|1342.3|1343.3|1342.1|15
1629362280000|2021-08-19 08:38:00|1343.4|1342.2|1343.3|1342.1|1343.4|1342.2|1343.3|1342.1|1
1629362320000|2021-08-19 08:38:40|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1343.4|1342.2|1
1629362330000|2021-08-19 08:38:50|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|1343.3|1342.1|6
1629362340000|2021-08-19 08:39:00|1343.5|1342.3|1343.4|1342.2|1343.5|1342.3|1343.4|1342.2|1
1629362350000|2021-08-19 08:39:10|1343.3|1342.1|1343.4|1342.2|1343.6|1342.4|1343.3|1342.1|23
1629362360000|2021-08-19 08:39:20|1343.5|1342.3|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|26
1629362370000|2021-08-19 08:39:30|1343.6|1342.4|1343.5|1342.3|1343.6|1342.4|1343.5|1342.3|13
1629362380000|2021-08-19 08:39:40|||||||||19
1629362390000|2021-08-19 08:39:50|1343.6|1342.4|1343.4|1342.2|1343.6|1342.4|1343.4|1342.2|11
1629362420000|2021-08-19 08:40:20|1343.2|1342|1343.2|1342|1343.2|1342|1343.2|1342|5
1629362430000|2021-08-19 08:40:30|||||||||3
1629362440000|2021-08-19 08:40:40|1343.3|1342.1|1343.7|1342.5|1343.7|1342.5|1343.3|1342.1|5
1629362450000|2021-08-19 08:40:50|||||||||3
1629362470000|2021-08-19 08:41:10|||||||||2
1629362480000|2021-08-19 08:41:20|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|1
1629362490000|2021-08-19 08:41:30|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|5
1629362500000|2021-08-19 08:41:40|||||||||1
1629362510000|2021-08-19 08:41:50|1343.7|1342.5|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|23
1629362520000|2021-08-19 08:42:00|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|3
1629362530000|2021-08-19 08:42:10|1343.7|1342.5|1343.6|1342.4|1343.7|1342.5|1343.6|1342.4|4
1629362550000|2021-08-19 08:42:30|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1629362580000|2021-08-19 08:43:00|||||||||1
1629362590000|2021-08-19 08:43:10|||||||||12
1629362600000|2021-08-19 08:43:20|||||||||8
1629362620000|2021-08-19 08:43:40|1343.6|1342.4|1343.7|1342.5|1343.7|1342.5|1343.6|1342.4|15
1629362630000|2021-08-19 08:43:50|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|33
1629362640000|2021-08-19 08:44:00|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|18
1629362650000|2021-08-19 08:44:10|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|10
1629362660000|2021-08-19 08:44:20|||||||||7
1629362670000|2021-08-19 08:44:30|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|11
1629362680000|2021-08-19 08:44:40|||||||||10
1629362690000|2021-08-19 08:44:50|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|1343.6|1342.4|3
1629362700000|2021-08-19 08:45:00|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1
1629362710000|2021-08-19 08:45:10|1343.8|1342.6|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|13
1629362720000|2021-08-19 08:45:20|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|1343.8|1342.6|9
1629362730000|2021-08-19 08:45:30|1343.7|1342.5|1343.7|1342.5|1343.8|1342.6|1343.7|1342.5|7
1629362750000|2021-08-19 08:45:50|1343.8|1342.6|1343.6|1342.4|1343.8|1342.6|1343.6|1342.4|4
1629362760000|2021-08-19 08:46:00|1343.5|1342.3|1343.3|1342.1|1343.5|1342.3|1343.3|1342.1|31
1629362770000|2021-08-19 08:46:10|1343.5|1342.3|1343.8|1342.6|1343.8|1342.6|1343.5|1342.3|0
1629362780000|2021-08-19 08:46:20|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|1343.7|1342.5|0
1629362790000|2021-08-19 08:46:30|1343.5|1342.3|1343.2|1342|1343.5|1342.3|1343.2|1342|2
1629362800000|2021-08-19 08:46:40|1343.1|1341.9|1343.1|1341.9|1343.2|1342|1343.1|1341.9|0
1629362830000|2021-08-19 08:47:10|1343.2|1342|1343.1|1341.9|1343.2|1342|1343.1|1341.9|1
1629362860000|2021-08-19 08:47:40|1343|1341.8|1342.9|1341.7|1343|1341.8|1342.9|1341.7|9
1629362870000|2021-08-19 08:47:50|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|1
1629362890000|2021-08-19 08:48:10|1343|1341.8|1343.1|1341.9|1343.1|1341.9|1343|1341.8|0
1629362900000|2021-08-19 08:48:20|1343|1341.8|1343|1341.8|1343|1341.8|1343|1341.8|0
1629362910000|2021-08-19 08:48:30|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1629362930000|2021-08-19 08:48:50|||||||||1
1629363000000|2021-08-19 08:50:00|1342.1|1340.9|1341.9|1340.7|1342.1|1340.9|1341.9|1340.7|25
1629363020000|2021-08-19 08:50:20|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342|1340.8|2
1629363030000|2021-08-19 08:50:30|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|0
1629363050000|2021-08-19 08:50:50|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1629363080000|2021-08-19 08:51:20|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|4
1629363090000|2021-08-19 08:51:30|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1342.5|1341.3|1
1629363100000|2021-08-19 08:51:40|1342.4|1341.2|1342.4|1341.2|1342.6|1341.4|1342.4|1341.2|2
1629363120000|2021-08-19 08:52:00|||||||||2
1629363130000|2021-08-19 08:52:10|||||||||4
1629363150000|2021-08-19 08:52:30|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|0
1629363160000|2021-08-19 08:52:40|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|0
1629363180000|2021-08-19 08:53:00|||||||||4
1629363200000|2021-08-19 08:53:20|||||||||1
1629363240000|2021-08-19 08:54:00|||||||||6
1629363300000|2021-08-19 08:55:00|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|16
1629363310000|2021-08-19 08:55:10|||||||||3
1629363330000|2021-08-19 08:55:30|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.2|1341|2
1629363340000|2021-08-19 08:55:40|1342.2|1341|1342.2|1341|1342.4|1341.2|1342.2|1341|1
1629363370000|2021-08-19 08:56:10|||||||||1
1629363390000|2021-08-19 08:56:30|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|1342.1|1340.9|0
1629363410000|2021-08-19 08:56:50|1342.2|1341|1342.2|1341|1342.2|1341|1342.2|1341|13
1629363420000|2021-08-19 08:57:00|1342.1|1340.9|1342.3|1341.1|1342.3|1341.1|1342.1|1340.9|4
1629363440000|2021-08-19 08:57:20|||||||||4
1629363450000|2021-08-19 08:57:30|1342.2|1341|1342.3|1341.1|1342.3|1341.1|1342.2|1341|3
1629363460000|2021-08-19 08:57:40|1342.4|1341.2|1342.3|1341.1|1342.4|1341.2|1342.3|1341.1|0
1629363530000|2021-08-19 08:58:50|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.3|1341.1|1
1629363540000|2021-08-19 08:59:00|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1
1629363560000|2021-08-19 08:59:20|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|1342.4|1341.2|0
1629363580000|2021-08-19 08:59:40|||||||||2
1629363590000|2021-08-19 08:59:50|||||||||3
1629363600000|2021-08-19 09:00:00|||||||||3
1629363610000|2021-08-19 09:00:10|||||||||3
1629363620000|2021-08-19 09:00:20|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|24
1629363630000|2021-08-19 09:00:30|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|1
1629363650000|2021-08-19 09:00:50|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|10
1629363660000|2021-08-19 09:01:00|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|2
1629363670000|2021-08-19 09:01:10|||||||||2
1629363680000|2021-08-19 09:01:20|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1629363690000|2021-08-19 09:01:30|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|9
1629363700000|2021-08-19 09:01:40|1341.8|1340.6|1341.5|1340.3|1341.8|1340.6|1341.5|1340.3|10
1629363720000|2021-08-19 09:02:00|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|2
1629363730000|2021-08-19 09:02:10|1341.5|1340.3|1340.7|1339.5|1341.5|1340.3|1340.7|1339.5|27
1629363740000|2021-08-19 09:02:20|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.7|1339.5|9
1629363760000|2021-08-19 09:02:40|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1629363770000|2021-08-19 09:02:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1629363780000|2021-08-19 09:03:00|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|26
1629363790000|2021-08-19 09:03:10|1341.4|1340.2|1341.5|1340.3|1341.6|1340.4|1341.4|1340.2|6
1629363800000|2021-08-19 09:03:20|1341.3|1340.1|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|0
1629363810000|2021-08-19 09:03:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|0
1629363820000|2021-08-19 09:03:40|1341.4|1340.2|1341.5|1340.3|1341.6|1340.4|1341.4|1340.2|2
1629363840000|2021-08-19 09:04:00|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|2
1629363870000|2021-08-19 09:04:30|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|0
1629363880000|2021-08-19 09:04:40|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1
1629363890000|2021-08-19 09:04:50|||||||||2
1629363900000|2021-08-19 09:05:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|5
1629363950000|2021-08-19 09:05:50|||||||||1
1629363960000|2021-08-19 09:06:00|||||||||1
1629364020000|2021-08-19 09:07:00|1341.1|1339.9|1340.5|1339.3|1341.1|1339.9|1340.5|1339.3|27
1629364030000|2021-08-19 09:07:10|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1629364040000|2021-08-19 09:07:20|||||||||2
1629364050000|2021-08-19 09:07:30|1340.7|1339.5|1341.1|1339.9|1341.1|1339.9|1340.7|1339.5|8
1629364060000|2021-08-19 09:07:40|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|0
1629364080000|2021-08-19 09:08:00|1340.9|1339.7|1340.7|1339.5|1340.9|1339.7|1340.7|1339.5|4
1629364090000|2021-08-19 09:08:10|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|1
1629364100000|2021-08-19 09:08:20|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|7
1629364110000|2021-08-19 09:08:30|1340.6|1339.4|1340.3|1339.1|1340.6|1339.4|1340.3|1339.1|24
1629364120000|2021-08-19 09:08:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|2
1629364130000|2021-08-19 09:08:50|1340.6|1339.4|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|3
1629364140000|2021-08-19 09:09:00|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|5
1629364150000|2021-08-19 09:09:10|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|3
1629364170000|2021-08-19 09:09:30|||||||||25
1629364190000|2021-08-19 09:09:50|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1629364200000|2021-08-19 09:10:00|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|2
1629364220000|2021-08-19 09:10:20|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|2
1629364240000|2021-08-19 09:10:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1629364250000|2021-08-19 09:10:50|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1629364260000|2021-08-19 09:11:00|||||||||3
1629364280000|2021-08-19 09:11:20|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|3
1629364290000|2021-08-19 09:11:30|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|5
1629364310000|2021-08-19 09:11:50|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|2
1629364350000|2021-08-19 09:12:30|1342|1340.8|1342.1|1340.9|1342.2|1341|1342|1340.8|4
1629364360000|2021-08-19 09:12:40|1342.2|1341|1342|1340.8|1342.2|1341|1342|1340.8|1
1629364370000|2021-08-19 09:12:50|1342.1|1340.9|1341.9|1340.7|1342.1|1340.9|1341.9|1340.7|2
1629364380000|2021-08-19 09:13:00|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|5
1629364410000|2021-08-19 09:13:30|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|0
1629364440000|2021-08-19 09:14:00|1341.2|1340|1341.1|1339.9|1341.2|1340|1341.1|1339.9|12
1629364470000|2021-08-19 09:14:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.1|1339.9|1
1629364480000|2021-08-19 09:14:40|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|3
1629364490000|2021-08-19 09:14:50|||||||||1
1629364500000|2021-08-19 09:15:00|||||||||1
1629364520000|2021-08-19 09:15:20|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|3
1629364530000|2021-08-19 09:15:30|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|11
1629364560000|2021-08-19 09:16:00|||||||||5
1629364570000|2021-08-19 09:16:10|1341.3|1340.1|1341.5|1340.3|1341.5|1340.3|1341.3|1340.1|6
1629364580000|2021-08-19 09:16:20|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1629364590000|2021-08-19 09:16:30|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|0
1629364600000|2021-08-19 09:16:40|1341.4|1340.2|1341.7|1340.5|1341.7|1340.5|1341.4|1340.2|3
1629364610000|2021-08-19 09:16:50|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1629364620000|2021-08-19 09:17:00|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|1
1629364630000|2021-08-19 09:17:10|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|4
1629364640000|2021-08-19 09:17:20|1341.2|1340|1341.2|1340|1341.3|1340.1|1341.2|1340|0
1629364650000|2021-08-19 09:17:30|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1629364660000|2021-08-19 09:17:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1629364670000|2021-08-19 09:17:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|0
1629364680000|2021-08-19 09:18:00|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|0
1629364690000|2021-08-19 09:18:10|||||||||1
1629364700000|2021-08-19 09:18:20|1341.1|1339.9|1341.3|1340.1|1341.3|1340.1|1341.1|1339.9|2
1629364730000|2021-08-19 09:18:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1629364740000|2021-08-19 09:19:00|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1340.9|1339.7|1
1629364760000|2021-08-19 09:19:20|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|9
1629364770000|2021-08-19 09:19:30|||||||||2
1629364780000|2021-08-19 09:19:40|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|1
1629364790000|2021-08-19 09:19:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|0
1629364800000|2021-08-19 09:20:00|||||||||7
1629364810000|2021-08-19 09:20:10|1341|1339.8|1341|1339.8|1341.1|1339.9|1341|1339.8|1
1629364820000|2021-08-19 09:20:20|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|0
1629364880000|2021-08-19 09:21:20|1341|1339.8|1340.7|1339.5|1341|1339.8|1340.7|1339.5|8
1629364890000|2021-08-19 09:21:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1629364910000|2021-08-19 09:21:50|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1
1629364930000|2021-08-19 09:22:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1629364950000|2021-08-19 09:22:30|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|1
1629364960000|2021-08-19 09:22:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|3
1629364970000|2021-08-19 09:22:50|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|15
1629364980000|2021-08-19 09:23:00|1340.4|1339.2|1340.2|1339|1340.4|1339.2|1340.2|1339|3
1629364990000|2021-08-19 09:23:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1629365000000|2021-08-19 09:23:20|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|0
1629365010000|2021-08-19 09:23:30|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|0
1629365020000|2021-08-19 09:23:40|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|2
1629365030000|2021-08-19 09:23:50|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1629365040000|2021-08-19 09:24:00|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1629365050000|2021-08-19 09:24:10|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|1
1629365100000|2021-08-19 09:25:00|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|106
1629365110000|2021-08-19 09:25:10|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|0
1629365150000|2021-08-19 09:25:50|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|4
1629365160000|2021-08-19 09:26:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|14
1629365170000|2021-08-19 09:26:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1629365180000|2021-08-19 09:26:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1629365190000|2021-08-19 09:26:30|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|5
1629365210000|2021-08-19 09:26:50|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.9|1338.7|4
1629365220000|2021-08-19 09:27:00|||||||||4
1629365230000|2021-08-19 09:27:10|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|3
1629365240000|2021-08-19 09:27:20|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.2|1338|98
1629365250000|2021-08-19 09:27:30|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|0
1629365260000|2021-08-19 09:27:40|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|3
1629365270000|2021-08-19 09:27:50|1339.4|1338.2|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|7
1629365280000|2021-08-19 09:28:00|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1629365290000|2021-08-19 09:28:10|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|2
1629365300000|2021-08-19 09:28:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1
1629365310000|2021-08-19 09:28:30|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|0
1629365330000|2021-08-19 09:28:50|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|0
1629365340000|2021-08-19 09:29:00|1339.5|1338.3|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|0
1629365360000|2021-08-19 09:29:20|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|0
1629365380000|2021-08-19 09:29:40|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|0
1629365400000|2021-08-19 09:30:00|||||||||17
1629365410000|2021-08-19 09:30:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1629365450000|2021-08-19 09:30:50|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|3
1629365470000|2021-08-19 09:31:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1629365490000|2021-08-19 09:31:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1629365500000|2021-08-19 09:31:40|||||||||1
1629365530000|2021-08-19 09:32:10|1339.8|1338.6|1340.6|1339.4|1340.6|1339.4|1339.8|1338.6|5
1629365540000|2021-08-19 09:32:20|1340.8|1339.6|1340.6|1339.4|1340.8|1339.6|1340.6|1339.4|2
1629365560000|2021-08-19 09:32:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|7
1629365580000|2021-08-19 09:33:00|1340.4|1339.2|1340.8|1339.6|1340.8|1339.6|1340.4|1339.2|4
1629365610000|2021-08-19 09:33:30|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.7|1339.5|81
1629365620000|2021-08-19 09:33:40|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|1
1629365630000|2021-08-19 09:33:50|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|1
1629365640000|2021-08-19 09:34:00|1340.7|1339.5|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|0
1629365650000|2021-08-19 09:34:10|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1629365660000|2021-08-19 09:34:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1629365670000|2021-08-19 09:34:30|1340.8|1339.6|1340.6|1339.4|1340.9|1339.7|1340.6|1339.4|27
1629365680000|2021-08-19 09:34:40|1340.7|1339.5|1340.8|1339.6|1340.9|1339.7|1340.7|1339.5|5
1629365690000|2021-08-19 09:34:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1629365700000|2021-08-19 09:35:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1629365720000|2021-08-19 09:35:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1629365730000|2021-08-19 09:35:30|1340.6|1339.4|1340.2|1339|1340.6|1339.4|1340.2|1339|5
1629365750000|2021-08-19 09:35:50|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|3
1629365770000|2021-08-19 09:36:10|1339.9|1338.7|1340.3|1339.1|1340.4|1339.2|1339.9|1338.7|16
1629365780000|2021-08-19 09:36:20|1340.2|1339|1340.3|1339.1|1340.4|1339.2|1340.2|1339|1
1629365790000|2021-08-19 09:36:30|1340.9|1339.7|1340.6|1339.4|1340.9|1339.7|1340.6|1339.4|1
1629365800000|2021-08-19 09:36:40|1340.7|1339.5|1341|1339.8|1341|1339.8|1340.7|1339.5|1
1629365820000|2021-08-19 09:37:00|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1
1629365840000|2021-08-19 09:37:20|||||||||1
1629365870000|2021-08-19 09:37:50|1341.2|1340|1340.9|1339.7|1341.2|1340|1340.9|1339.7|4
1629365880000|2021-08-19 09:38:00|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1
1629365890000|2021-08-19 09:38:10|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|0
1629365900000|2021-08-19 09:38:20|||||||||5
1629365910000|2021-08-19 09:38:30|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|46
1629365920000|2021-08-19 09:38:40|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|10
1629365930000|2021-08-19 09:38:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|23
1629365940000|2021-08-19 09:39:00|||||||||4
1629365950000|2021-08-19 09:39:10|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|35
1629365960000|2021-08-19 09:39:20|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|0
1629365970000|2021-08-19 09:39:30|1340.4|1339.2|1340.1|1338.9|1340.4|1339.2|1340.1|1338.9|6
1629365980000|2021-08-19 09:39:40|||||||||1
1629366000000|2021-08-19 09:40:00|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.8|1338.6|0
1629366010000|2021-08-19 09:40:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|3
1629366020000|2021-08-19 09:40:20|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|3
1629366030000|2021-08-19 09:40:30|1340.1|1338.9|1340.5|1339.3|1340.5|1339.3|1340.1|1338.9|2
1629366040000|2021-08-19 09:40:40|1340.8|1339.6|1340.6|1339.4|1340.9|1339.7|1340.6|1339.4|1
1629366050000|2021-08-19 09:40:50|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.3|1339.1|10
1629366060000|2021-08-19 09:41:00|1340|1338.8|1339.7|1338.5|1340|1338.8|1339.7|1338.5|7
1629366100000|2021-08-19 09:41:40|||||||||1
1629366110000|2021-08-19 09:41:50|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|21
1629366120000|2021-08-19 09:42:00|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|7
1629366130000|2021-08-19 09:42:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|17
1629366140000|2021-08-19 09:42:20|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|12
1629366150000|2021-08-19 09:42:30|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|6
1629366160000|2021-08-19 09:42:40|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|40
1629366170000|2021-08-19 09:42:50|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|8
1629366180000|2021-08-19 09:43:00|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|29
1629366190000|2021-08-19 09:43:10|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|35
1629366200000|2021-08-19 09:43:20|1338|1336.8|1338.2|1337|1338.2|1337|1337.9|1336.7|13
1629366220000|2021-08-19 09:43:40|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|5
1629366230000|2021-08-19 09:43:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1629366240000|2021-08-19 09:44:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|2
1629366250000|2021-08-19 09:44:10|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|1
1629366270000|2021-08-19 09:44:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|4
1629366280000|2021-08-19 09:44:40|||||||||1
1629366300000|2021-08-19 09:45:00|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|2
1629366320000|2021-08-19 09:45:20|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|1
1629366330000|2021-08-19 09:45:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|11
1629366340000|2021-08-19 09:45:40|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|17
1629366360000|2021-08-19 09:46:00|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|2
1629366380000|2021-08-19 09:46:20|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|5
1629366400000|2021-08-19 09:46:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1629366420000|2021-08-19 09:47:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|3
1629366460000|2021-08-19 09:47:40|1339.2|1338|1339.2|1338|1339.3|1338.1|1339.2|1338|0
1629366470000|2021-08-19 09:47:50|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|2
1629366500000|2021-08-19 09:48:20|1339.3|1338.1|1339.7|1338.5|1339.7|1338.5|1339.3|1338.1|15
1629366520000|2021-08-19 09:48:40|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|0
1629366530000|2021-08-19 09:48:50|1339.5|1338.3|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|3
1629366540000|2021-08-19 09:49:00|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|4
1629366550000|2021-08-19 09:49:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1629366570000|2021-08-19 09:49:30|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|8
1629366580000|2021-08-19 09:49:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1629366590000|2021-08-19 09:49:50|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|9
1629366610000|2021-08-19 09:50:10|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|3
1629366630000|2021-08-19 09:50:30|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|0
1629366640000|2021-08-19 09:50:40|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|7
1629366660000|2021-08-19 09:51:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.1|1338.9|0
1629366690000|2021-08-19 09:51:30|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|2
1629366700000|2021-08-19 09:51:40|1340.3|1339.1|1340.5|1339.3|1340.7|1339.5|1340.2|1339|17
1629366720000|2021-08-19 09:52:00|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1629366730000|2021-08-19 09:52:10|1340.5|1339.3|1340.6|1339.4|1340.6|1339.4|1340.5|1339.3|5
1629366740000|2021-08-19 09:52:20|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|19
1629366770000|2021-08-19 09:52:50|||||||||2
1629366780000|2021-08-19 09:53:00|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|0
1629366790000|2021-08-19 09:53:10|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1629366800000|2021-08-19 09:53:20|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|7
1629366810000|2021-08-19 09:53:30|1340.9|1339.7|1341|1339.8|1341.1|1339.9|1340.9|1339.7|1
1629366820000|2021-08-19 09:53:40|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|0
1629366830000|2021-08-19 09:53:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|4
1629366840000|2021-08-19 09:54:00|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|1
1629366850000|2021-08-19 09:54:10|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|1
1629366860000|2021-08-19 09:54:20|||||||||8
1629366870000|2021-08-19 09:54:30|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|5
1629366890000|2021-08-19 09:54:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1
1629366900000|2021-08-19 09:55:00|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|0
1629366930000|2021-08-19 09:55:30|1341|1339.8|1341.2|1340|1341.2|1340|1341|1339.8|10
1629366950000|2021-08-19 09:55:50|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1
1629366960000|2021-08-19 09:56:00|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|1
1629366970000|2021-08-19 09:56:10|1341|1339.8|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|1
1629366980000|2021-08-19 09:56:20|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|1
1629366990000|2021-08-19 09:56:30|||||||||1
1629367010000|2021-08-19 09:56:50|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|1
1629367030000|2021-08-19 09:57:10|1340.9|1339.7|1341|1339.8|1341|1339.8|1340.9|1339.7|2
1629367040000|2021-08-19 09:57:20|1341.1|1339.9|1341.2|1340|1341.2|1340|1341.1|1339.9|1
1629367050000|2021-08-19 09:57:30|1341.1|1339.9|1341.7|1340.5|1341.7|1340.5|1341.1|1339.9|57
1629367060000|2021-08-19 09:57:40|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.7|1340.5|2
1629367070000|2021-08-19 09:57:50|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|0
1629367080000|2021-08-19 09:58:00|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|2
1629367090000|2021-08-19 09:58:10|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|22
1629367110000|2021-08-19 09:58:30|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|0
1629367140000|2021-08-19 09:59:00|1341.6|1340.4|1341.7|1340.5|1341.7|1340.5|1341.6|1340.4|0
1629367170000|2021-08-19 09:59:30|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|4
1629367190000|2021-08-19 09:59:50|1341.3|1340.1|1341|1339.8|1341.3|1340.1|1341|1339.8|4
1629367200000|2021-08-19 10:00:00|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|2
1629367220000|2021-08-19 10:00:20|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1629367230000|2021-08-19 10:00:30|1341|1339.8|1341|1339.8|1341.1|1339.9|1341|1339.8|1
1629367240000|2021-08-19 10:00:40|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|1340.9|1339.7|0
1629367250000|2021-08-19 10:00:50|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|3
1629367280000|2021-08-19 10:01:20|1340.9|1339.7|1341.6|1340.4|1341.6|1340.4|1340.9|1339.7|15
1629367290000|2021-08-19 10:01:30|1341.3|1340.1|1340.9|1339.7|1341.3|1340.1|1340.9|1339.7|12
1629367300000|2021-08-19 10:01:40|||||||||1
1629367330000|2021-08-19 10:02:10|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|34
1629367340000|2021-08-19 10:02:20|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|0
1629367350000|2021-08-19 10:02:30|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|0
1629367360000|2021-08-19 10:02:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1629367370000|2021-08-19 10:02:50|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|0
1629367380000|2021-08-19 10:03:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1629367390000|2021-08-19 10:03:10|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|1341.1|1339.9|0
1629367400000|2021-08-19 10:03:20|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|0
1629367420000|2021-08-19 10:03:40|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|10
1629367430000|2021-08-19 10:03:50|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1629367450000|2021-08-19 10:04:10|1341.3|1340.1|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|5
1629367460000|2021-08-19 10:04:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1629367490000|2021-08-19 10:04:50|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|5
1629367500000|2021-08-19 10:05:00|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|2
1629367520000|2021-08-19 10:05:20|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|1
1629367540000|2021-08-19 10:05:40|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.3|1340.1|1
1629367550000|2021-08-19 10:05:50|1341.3|1340.1|1341.3|1340.1|1341.4|1340.2|1341.2|1340|2
1629367560000|2021-08-19 10:06:00|||||||||2
1629367570000|2021-08-19 10:06:10|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1629367620000|2021-08-19 10:07:00|1341.3|1340.1|1341.8|1340.6|1341.8|1340.6|1341.3|1340.1|6
1629367630000|2021-08-19 10:07:10|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|4
1629367640000|2021-08-19 10:07:20|1341.9|1340.7|1342|1340.8|1342.1|1340.9|1341.9|1340.7|2
1629367650000|2021-08-19 10:07:30|1342.1|1340.9|1342.3|1341.1|1342.3|1341.1|1342.1|1340.9|4
1629367660000|2021-08-19 10:07:40|1342.4|1341.2|1342.6|1341.4|1342.6|1341.4|1342.3|1341.1|3
1629367670000|2021-08-19 10:07:50|1342.5|1341.3|1343.1|1341.9|1343.1|1341.9|1342.5|1341.3|10
1629367680000|2021-08-19 10:08:00|1343|1341.8|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|1
1629367700000|2021-08-19 10:08:20|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1342.8|1341.6|1
1629367710000|2021-08-19 10:08:30|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|1342.9|1341.7|0
1629367720000|2021-08-19 10:08:40|1343.1|1341.9|1343|1341.8|1343.2|1342|1343|1341.8|3
1629367730000|2021-08-19 10:08:50|1342.9|1341.7|1343.4|1342.2|1343.4|1342.2|1342.9|1341.7|9
1629367740000|2021-08-19 10:09:00|1343.1|1341.9|1342.9|1341.7|1343.1|1341.9|1342.9|1341.7|29
1629367750000|2021-08-19 10:09:10|1342.8|1341.6|1342.5|1341.3|1342.8|1341.6|1342.5|1341.3|4
1629367760000|2021-08-19 10:09:20|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1342.3|1341.1|1
1629367770000|2021-08-19 10:09:30|1342.2|1341|1341.7|1340.5|1342.2|1341|1341.6|1340.4|16
1629367780000|2021-08-19 10:09:40|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.2|1340|3
1629367790000|2021-08-19 10:09:50|1341.1|1339.9|1341.5|1340.3|1341.6|1340.4|1341.1|1339.9|6
1629367800000|2021-08-19 10:10:00|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|2
1629367820000|2021-08-19 10:10:20|1341.7|1340.5|1341.6|1340.4|1341.7|1340.5|1341.6|1340.4|1
1629367840000|2021-08-19 10:10:40|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|1
1629367850000|2021-08-19 10:10:50|1341.7|1340.5|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|4
1629367860000|2021-08-19 10:11:00|1341.8|1340.6|1342|1340.8|1342|1340.8|1341.8|1340.6|0
1629367870000|2021-08-19 10:11:10|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|1341.9|1340.7|0
1629367890000|2021-08-19 10:11:30|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|0
1629367900000|2021-08-19 10:11:40|1342|1340.8|1342|1340.8|1342|1340.8|1341.9|1340.7|1
1629367920000|2021-08-19 10:12:00|1341.9|1340.7|1341.7|1340.5|1341.9|1340.7|1341.7|1340.5|1
1629367940000|2021-08-19 10:12:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|4
1629367980000|2021-08-19 10:13:00|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1629367990000|2021-08-19 10:13:10|||||||||1
1629368010000|2021-08-19 10:13:30|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|4
1629368030000|2021-08-19 10:13:50|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|1
1629368040000|2021-08-19 10:14:00|1341.5|1340.3|1341.4|1340.2|1341.5|1340.3|1341.4|1340.2|2
1629368070000|2021-08-19 10:14:30|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1629368080000|2021-08-19 10:14:40|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1629368100000|2021-08-19 10:15:00|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1341.1|1339.9|1
1629368110000|2021-08-19 10:15:10|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1629368120000|2021-08-19 10:15:20|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|2
1629368140000|2021-08-19 10:15:40|1341.4|1340.2|1341.6|1340.4|1341.6|1340.4|1341.4|1340.2|3
1629368150000|2021-08-19 10:15:50|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1629368160000|2021-08-19 10:16:00|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|0
1629368190000|2021-08-19 10:16:30|1341.5|1340.3|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|1
1629368200000|2021-08-19 10:16:40|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1
1629368210000|2021-08-19 10:16:50|1341.3|1340.1|1341.4|1340.2|1341.6|1340.4|1341.3|1340.1|17
1629368230000|2021-08-19 10:17:10|1341.5|1340.3|1341.7|1340.5|1341.7|1340.5|1341.5|1340.3|4
1629368260000|2021-08-19 10:17:40|1341.9|1340.7|1341.7|1340.5|1341.9|1340.7|1341.7|1340.5|12
1629368280000|2021-08-19 10:18:00|1341.6|1340.4|1341.2|1340|1341.6|1340.4|1341.2|1340|3
1629368290000|2021-08-19 10:18:10|1341.1|1339.9|1341.2|1340|1341.3|1340.1|1341.1|1339.9|5
1629368300000|2021-08-19 10:18:20|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|0
1629368310000|2021-08-19 10:18:30|1341.4|1340.2|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|2
1629368320000|2021-08-19 10:18:40|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|1341.4|1340.2|0
1629368330000|2021-08-19 10:18:50|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.4|1339.2|13
1629368360000|2021-08-19 10:19:20|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.8|1339.6|0
1629368450000|2021-08-19 10:20:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|0
1629368460000|2021-08-19 10:21:00|1340.6|1339.4|1340.3|1339.1|1340.6|1339.4|1340.3|1339.1|3
1629368470000|2021-08-19 10:21:10|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|2
1629368480000|2021-08-19 10:21:20|1340|1338.8|1340.1|1338.9|1340.2|1339|1340|1338.8|91
1629368490000|2021-08-19 10:21:30|1340|1338.8|1339.6|1338.4|1340|1338.8|1339.5|1338.3|68
1629368500000|2021-08-19 10:21:40|||||||||4
1629368520000|2021-08-19 10:22:00|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|12
1629368540000|2021-08-19 10:22:20|||||||||1
1629368550000|2021-08-19 10:22:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1629368560000|2021-08-19 10:22:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1629368580000|2021-08-19 10:23:00|1339.8|1338.6|1340.2|1339|1340.3|1339.1|1339.8|1338.6|8
1629368590000|2021-08-19 10:23:10|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|0
1629368600000|2021-08-19 10:23:20|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|6
1629368630000|2021-08-19 10:23:50|1339.8|1338.6|1339.5|1338.3|1339.8|1338.6|1339.5|1338.3|7
1629368640000|2021-08-19 10:24:00|1339.8|1338.6|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|9
1629368660000|2021-08-19 10:24:20|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|8
1629368670000|2021-08-19 10:24:30|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|7
1629368680000|2021-08-19 10:24:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1629368690000|2021-08-19 10:24:50|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|6
1629368700000|2021-08-19 10:25:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|0
1629368720000|2021-08-19 10:25:20|1340.5|1339.3|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|1
1629368730000|2021-08-19 10:25:30|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1629368740000|2021-08-19 10:25:40|1340.3|1339.1|1340.7|1339.5|1340.7|1339.5|1340.3|1339.1|4
1629368750000|2021-08-19 10:25:50|1340.6|1339.4|1340.2|1339|1340.6|1339.4|1340.2|1339|38
1629368760000|2021-08-19 10:26:00|1340|1338.8|1339.6|1338.4|1340|1338.8|1339.6|1338.4|9
1629368770000|2021-08-19 10:26:10|1339.7|1338.5|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|1
1629368780000|2021-08-19 10:26:20|1339.6|1338.4|1339.8|1338.6|1339.8|1338.6|1339.6|1338.4|3
1629368800000|2021-08-19 10:26:40|||||||||1
1629368810000|2021-08-19 10:26:50|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|9
1629368820000|2021-08-19 10:27:00|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|4
1629368830000|2021-08-19 10:27:10|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1629368840000|2021-08-19 10:27:20|1339.1|1337.9|1338.8|1337.6|1339.1|1337.9|1338.8|1337.6|10
1629368850000|2021-08-19 10:27:30|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|4
1629368860000|2021-08-19 10:27:40|1339|1337.8|1338.8|1337.6|1339|1337.8|1338.8|1337.6|1
1629368900000|2021-08-19 10:28:20|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1
1629368920000|2021-08-19 10:28:40|1339|1337.8|1338.8|1337.6|1339|1337.8|1338.8|1337.6|1
1629368930000|2021-08-19 10:28:50|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|3
1629369000000|2021-08-19 10:30:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|1
1629369010000|2021-08-19 10:30:10|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1629369020000|2021-08-19 10:30:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1629369040000|2021-08-19 10:30:40|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1
1629369050000|2021-08-19 10:30:50|||||||||1
1629369060000|2021-08-19 10:31:00|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|1
1629369080000|2021-08-19 10:31:20|1339|1337.8|1339|1337.8|1339.1|1337.9|1339|1337.8|2
1629369090000|2021-08-19 10:31:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1629369100000|2021-08-19 10:31:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1629369110000|2021-08-19 10:31:50|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|5
1629369130000|2021-08-19 10:32:10|1339.7|1338.5|1339.4|1338.2|1339.7|1338.5|1339.4|1338.2|3
1629369150000|2021-08-19 10:32:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1629369170000|2021-08-19 10:32:50|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|3
1629369180000|2021-08-19 10:33:00|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|0
1629369210000|2021-08-19 10:33:30|||||||||10
1629369290000|2021-08-19 10:34:50|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.7|1337.5|7
1629369300000|2021-08-19 10:35:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1629369340000|2021-08-19 10:35:40|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|14
1629369350000|2021-08-19 10:35:50|||||||||1
1629369380000|2021-08-19 10:36:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|3
1629369390000|2021-08-19 10:36:30|||||||||1
1629369400000|2021-08-19 10:36:40|1338.9|1337.7|1338.6|1337.4|1338.9|1337.7|1338.5|1337.3|6
1629369410000|2021-08-19 10:36:50|||||||||1
1629369430000|2021-08-19 10:37:10|||||||||4
1629369440000|2021-08-19 10:37:20|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|2
1629369450000|2021-08-19 10:37:30|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|0
1629369470000|2021-08-19 10:37:50|1338.7|1337.5|1339.2|1338|1339.2|1338|1338.7|1337.5|6
1629369480000|2021-08-19 10:38:00|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|5
1629369500000|2021-08-19 10:38:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|8
1629369520000|2021-08-19 10:38:40|1338.5|1337.3|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|1
1629369530000|2021-08-19 10:38:50|1338.9|1337.7|1338.8|1337.6|1339|1337.8|1338.8|1337.6|1
1629369540000|2021-08-19 10:39:00|1339|1337.8|1338.9|1337.7|1339.1|1337.9|1338.8|1337.6|1
1629369550000|2021-08-19 10:39:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1629369580000|2021-08-19 10:39:40|1338.8|1337.6|1338.8|1337.6|1339|1337.8|1338.8|1337.6|0
1629369600000|2021-08-19 10:40:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|4
1629369610000|2021-08-19 10:40:10|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1
1629369620000|2021-08-19 10:40:20|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|1
1629369630000|2021-08-19 10:40:30|1338.4|1337.2|1338.6|1337.4|1338.7|1337.5|1338.4|1337.2|0
1629369650000|2021-08-19 10:40:50|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|1
1629369660000|2021-08-19 10:41:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1629369680000|2021-08-19 10:41:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|4
1629369710000|2021-08-19 10:41:50|||||||||1
1629369720000|2021-08-19 10:42:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|14
1629369770000|2021-08-19 10:42:50|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|1
1629369780000|2021-08-19 10:43:00|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1629369790000|2021-08-19 10:43:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|2
1629369800000|2021-08-19 10:43:20|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|5
1629369810000|2021-08-19 10:43:30|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|3
1629369860000|2021-08-19 10:44:20|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|4
1629369880000|2021-08-19 10:44:40|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|4
1629369900000|2021-08-19 10:45:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|2
1629369910000|2021-08-19 10:45:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|5
1629369930000|2021-08-19 10:45:30|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|7
1629369940000|2021-08-19 10:45:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1629369950000|2021-08-19 10:45:50|||||||||2
1629369980000|2021-08-19 10:46:20|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.8|1336.6|4
1629369990000|2021-08-19 10:46:30|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|0
1629370000000|2021-08-19 10:46:40|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|3
1629370010000|2021-08-19 10:46:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|2
1629370030000|2021-08-19 10:47:10|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|5
1629370040000|2021-08-19 10:47:20|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|2
1629370050000|2021-08-19 10:47:30|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1629370060000|2021-08-19 10:47:40|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|2
1629370090000|2021-08-19 10:48:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|8
1629370140000|2021-08-19 10:49:00|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|2
1629370160000|2021-08-19 10:49:20|1338.4|1337.2|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|2
1629370180000|2021-08-19 10:49:40|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|0
1629370210000|2021-08-19 10:50:10|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339|1337.8|30
1629370220000|2021-08-19 10:50:20|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|2
1629370230000|2021-08-19 10:50:30|1339.1|1337.9|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|0
1629370240000|2021-08-19 10:50:40|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|2
1629370250000|2021-08-19 10:50:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1629370270000|2021-08-19 10:51:10|1338.7|1337.5|1338.6|1337.4|1338.9|1337.7|1338.6|1337.4|13
1629370280000|2021-08-19 10:51:20|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|3
1629370290000|2021-08-19 10:51:30|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1629370300000|2021-08-19 10:51:40|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|0
1629370320000|2021-08-19 10:52:00|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|2
1629370330000|2021-08-19 10:52:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1629370370000|2021-08-19 10:52:50|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|2
1629370390000|2021-08-19 10:53:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1629370410000|2021-08-19 10:53:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1629370420000|2021-08-19 10:53:40|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|3
1629370460000|2021-08-19 10:54:20|1338|1336.8|1338.3|1337.1|1338.3|1337.1|1338|1336.8|1
1629370480000|2021-08-19 10:54:40|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|1
1629370500000|2021-08-19 10:55:00|1338|1336.8|1338.2|1337|1338.2|1337|1338|1336.8|0
1629370510000|2021-08-19 10:55:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|2
1629370520000|2021-08-19 10:55:20|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|4
1629370540000|2021-08-19 10:55:40|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|0
1629370550000|2021-08-19 10:55:50|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|2
1629370560000|2021-08-19 10:56:00|1338.2|1337|1338.2|1337|1338.3|1337.1|1338.2|1337|2
1629370580000|2021-08-19 10:56:20|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|4
1629370600000|2021-08-19 10:56:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1629370620000|2021-08-19 10:57:00|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|12
1629370630000|2021-08-19 10:57:10|||||||||19
1629370640000|2021-08-19 10:57:20|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|4
1629370650000|2021-08-19 10:57:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|1
1629370660000|2021-08-19 10:57:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1629370680000|2021-08-19 10:58:00|||||||||1
1629370700000|2021-08-19 10:58:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|22
1629370740000|2021-08-19 10:59:00|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1629370760000|2021-08-19 10:59:20|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|0
1629370770000|2021-08-19 10:59:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1629370800000|2021-08-19 11:00:00|1338.6|1337.4|1339.3|1338.1|1339.3|1338.1|1338.6|1337.4|4
1629370810000|2021-08-19 11:00:10|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|0
1629370820000|2021-08-19 11:00:20|||||||||1
1629370860000|2021-08-19 11:01:00|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|1
1629370890000|2021-08-19 11:01:30|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|1
1629370910000|2021-08-19 11:01:50|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|5
1629370920000|2021-08-19 11:02:00|1339|1337.8|1339.1|1337.9|1339.1|1337.9|1339|1337.8|0
1629370950000|2021-08-19 11:02:30|1339.2|1338|1339.3|1338.1|1339.4|1338.2|1339.2|1338|1
1629370980000|2021-08-19 11:03:00|1339.2|1338|1338.6|1337.4|1339.2|1338|1338.6|1337.4|7
1629371020000|2021-08-19 11:03:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1629371030000|2021-08-19 11:03:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|6
1629371040000|2021-08-19 11:04:00|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|11
1629371070000|2021-08-19 11:04:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1629371080000|2021-08-19 11:04:40|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|9
1629371090000|2021-08-19 11:04:50|||||||||8
1629371100000|2021-08-19 11:05:00|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|8
1629371120000|2021-08-19 11:05:20|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|1
1629371130000|2021-08-19 11:05:30|1338.5|1337.3|1339|1337.8|1339|1337.8|1338.5|1337.3|10
1629371140000|2021-08-19 11:05:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1629371150000|2021-08-19 11:05:50|1338.8|1337.6|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|1
1629371170000|2021-08-19 11:06:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|30
1629371180000|2021-08-19 11:06:20|1338.8|1337.6|1338.9|1337.7|1338.9|1337.7|1338.8|1337.6|0
1629371190000|2021-08-19 11:06:30|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|2
1629371200000|2021-08-19 11:06:40|||||||||1
1629371220000|2021-08-19 11:07:00|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|2
1629371230000|2021-08-19 11:07:10|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1629371240000|2021-08-19 11:07:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1629371300000|2021-08-19 11:08:20|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|1
1629371320000|2021-08-19 11:08:40|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|4
1629371330000|2021-08-19 11:08:50|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.3|1337.1|9
1629371340000|2021-08-19 11:09:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|2
1629371350000|2021-08-19 11:09:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|0
1629371360000|2021-08-19 11:09:20|||||||||3
1629371450000|2021-08-19 11:10:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|2
1629371460000|2021-08-19 11:11:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1629371500000|2021-08-19 11:11:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1629371510000|2021-08-19 11:11:50|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1629371520000|2021-08-19 11:12:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|7
1629371530000|2021-08-19 11:12:10|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|5
1629371540000|2021-08-19 11:12:20|||||||||10
1629371560000|2021-08-19 11:12:40|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|4
1629371580000|2021-08-19 11:13:00|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|0
1629371600000|2021-08-19 11:13:20|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|2
1629371620000|2021-08-19 11:13:40|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1629371630000|2021-08-19 11:13:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1629371650000|2021-08-19 11:14:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1629371660000|2021-08-19 11:14:20|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|3
1629371670000|2021-08-19 11:14:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|12
1629371680000|2021-08-19 11:14:40|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1629371690000|2021-08-19 11:14:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1629371700000|2021-08-19 11:15:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|0
1629371710000|2021-08-19 11:15:10|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.4|1337.2|0
1629371730000|2021-08-19 11:15:30|1338.3|1337.1|1337.9|1336.7|1338.3|1337.1|1337.9|1336.7|1
1629371740000|2021-08-19 11:15:40|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|2
1629371770000|2021-08-19 11:16:10|||||||||1
1629371790000|2021-08-19 11:16:30|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|0
1629371840000|2021-08-19 11:17:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1629371850000|2021-08-19 11:17:30|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|1
1629371860000|2021-08-19 11:17:40|1338.1|1336.9|1338.1|1336.9|1338.2|1337|1338.1|1336.9|1
1629371880000|2021-08-19 11:18:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1629371900000|2021-08-19 11:18:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1629371910000|2021-08-19 11:18:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1629371920000|2021-08-19 11:18:40|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1629371930000|2021-08-19 11:18:50|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|0
1629371940000|2021-08-19 11:19:00|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|4
1629371960000|2021-08-19 11:19:20|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1629371970000|2021-08-19 11:19:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|0
1629371980000|2021-08-19 11:19:40|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1629371990000|2021-08-19 11:19:50|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|4
1629372000000|2021-08-19 11:20:00|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|5
1629372010000|2021-08-19 11:20:10|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|0
1629372020000|2021-08-19 11:20:20|||||||||31
1629372060000|2021-08-19 11:21:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|5
1629372080000|2021-08-19 11:21:20|||||||||1
1629372090000|2021-08-19 11:21:30|||||||||1
1629372100000|2021-08-19 11:21:40|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|7
1629372120000|2021-08-19 11:22:00|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|6
1629372130000|2021-08-19 11:22:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|7
1629372140000|2021-08-19 11:22:20|1336.3|1335.1|1336.7|1335.5|1336.7|1335.5|1336.3|1335.1|18
1629372150000|2021-08-19 11:22:30|1336.4|1335.2|1336.7|1335.5|1336.7|1335.5|1336.3|1335.1|13
1629372160000|2021-08-19 11:22:40|1336.6|1335.4|1336.6|1335.4|1336.7|1335.5|1336.5|1335.3|13
1629372180000|2021-08-19 11:23:00|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|7
1629372190000|2021-08-19 11:23:10|1336.5|1335.3|1336.5|1335.3|1336.6|1335.4|1336.4|1335.2|2
1629372200000|2021-08-19 11:23:20|||||||||3
1629372210000|2021-08-19 11:23:30|1336.6|1335.4|1336.9|1335.7|1336.9|1335.7|1336.6|1335.4|20
1629372220000|2021-08-19 11:23:40|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|6
1629372230000|2021-08-19 11:23:50|1337|1335.8|1337.2|1336|1337.2|1336|1336.9|1335.7|15
1629372240000|2021-08-19 11:24:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|5
1629372250000|2021-08-19 11:24:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1629372260000|2021-08-19 11:24:20|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|2
1629372270000|2021-08-19 11:24:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1629372280000|2021-08-19 11:24:40|1337.1|1335.9|1337.1|1335.9|1337.2|1336|1337.1|1335.9|1
1629372290000|2021-08-19 11:24:50|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1337|1335.8|1
1629372300000|2021-08-19 11:25:00|1337.2|1336|1337.6|1336.4|1337.6|1336.4|1337.2|1336|5
1629372310000|2021-08-19 11:25:10|||||||||3
1629372320000|2021-08-19 11:25:20|||||||||1
1629372330000|2021-08-19 11:25:30|||||||||1
1629372370000|2021-08-19 11:26:10|||||||||1
1629372400000|2021-08-19 11:26:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|0
1629372410000|2021-08-19 11:26:50|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1
1629372420000|2021-08-19 11:27:00|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|19
1629372430000|2021-08-19 11:27:10|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|2
1629372440000|2021-08-19 11:27:20|1337.8|1336.6|1338.1|1336.9|1338.1|1336.9|1337.8|1336.6|6
1629372450000|2021-08-19 11:27:30|1338|1336.8|1338|1336.8|1338.1|1336.9|1338|1336.8|2
1629372460000|2021-08-19 11:27:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1
1629372470000|2021-08-19 11:27:50|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|0
1629372490000|2021-08-19 11:28:10|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|14
1629372500000|2021-08-19 11:28:20|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.2|1337|3
1629372510000|2021-08-19 11:28:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|0
1629372560000|2021-08-19 11:29:20|1338.4|1337.2|1338.5|1337.3|1338.6|1337.4|1338.4|1337.2|2
1629372580000|2021-08-19 11:29:40|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|7
1629372590000|2021-08-19 11:29:50|||||||||4
1629372650000|2021-08-19 11:30:50|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.7|1336.5|4
1629372660000|2021-08-19 11:31:00|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.6|1336.4|9
1629372670000|2021-08-19 11:31:10|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|3
1629372680000|2021-08-19 11:31:20|1338.1|1336.9|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|26
1629372690000|2021-08-19 11:31:30|1338.4|1337.2|1338.3|1337.1|1338.5|1337.3|1338.3|1337.1|36
1629372700000|2021-08-19 11:31:40|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|8
1629372710000|2021-08-19 11:31:50|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|8
1629372720000|2021-08-19 11:32:00|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|16
1629372730000|2021-08-19 11:32:10|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|2
1629372740000|2021-08-19 11:32:20|1339|1337.8|1339.3|1338.1|1339.5|1338.3|1339|1337.8|5
1629372750000|2021-08-19 11:32:30|1339.4|1338.2|1339.5|1338.3|1339.7|1338.5|1339.4|1338.2|12
1629372760000|2021-08-19 11:32:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|4
1629372770000|2021-08-19 11:32:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|4
1629372780000|2021-08-19 11:33:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|4
1629372790000|2021-08-19 11:33:10|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|7
1629372810000|2021-08-19 11:33:30|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|4
1629372830000|2021-08-19 11:33:50|1340|1338.8|1340.6|1339.4|1340.6|1339.4|1340|1338.8|33
1629372840000|2021-08-19 11:34:00|1340.5|1339.3|1340.5|1339.3|1340.7|1339.5|1340.5|1339.3|12
1629372870000|2021-08-19 11:34:30|1340.4|1339.2|1340.5|1339.3|1340.7|1339.5|1340.4|1339.2|1
1629372880000|2021-08-19 11:34:40|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|0
1629372890000|2021-08-19 11:34:50|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|0
1629372900000|2021-08-19 11:35:00|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.6|1339.4|1
1629372910000|2021-08-19 11:35:10|||||||||19
1629372920000|2021-08-19 11:35:20|||||||||26
1629372930000|2021-08-19 11:35:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|6
1629372940000|2021-08-19 11:35:40|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|2
1629372960000|2021-08-19 11:36:00|1340.4|1339.2|1340.4|1339.2|1340.5|1339.3|1340.4|1339.2|5
1629372970000|2021-08-19 11:36:10|||||||||2
1629372980000|2021-08-19 11:36:20|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|1340.7|1339.5|7
1629372990000|2021-08-19 11:36:30|1340.9|1339.7|1340.8|1339.6|1340.9|1339.7|1340.7|1339.5|7
1629373000000|2021-08-19 11:36:40|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|0
1629373010000|2021-08-19 11:36:50|1340.6|1339.4|1340.4|1339.2|1340.6|1339.4|1340.4|1339.2|34
1629373020000|2021-08-19 11:37:00|1339.9|1338.7|1339.9|1338.7|1340|1338.8|1339.9|1338.7|3
1629373030000|2021-08-19 11:37:10|1339.7|1338.5|1340|1338.8|1340|1338.8|1339.7|1338.5|3
1629373040000|2021-08-19 11:37:20|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|2
1629373050000|2021-08-19 11:37:30|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|1
1629373060000|2021-08-19 11:37:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|3
1629373070000|2021-08-19 11:37:50|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|1
1629373090000|2021-08-19 11:38:10|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|8
1629373100000|2021-08-19 11:38:20|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|4
1629373110000|2021-08-19 11:38:30|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|3
1629373120000|2021-08-19 11:38:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1
1629373130000|2021-08-19 11:38:50|1339.5|1338.3|1339.3|1338.1|1339.5|1338.3|1339.2|1338|4
1629373140000|2021-08-19 11:39:00|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.2|1338|81
1629373160000|2021-08-19 11:39:20|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1629373190000|2021-08-19 11:39:50|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|3
1629373200000|2021-08-19 11:40:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1629373210000|2021-08-19 11:40:10|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1
1629373230000|2021-08-19 11:40:30|1339.4|1338.2|1340.3|1339.1|1340.3|1339.1|1339.4|1338.2|15
1629373240000|2021-08-19 11:40:40|1340.4|1339.2|1340.8|1339.6|1340.9|1339.7|1340.4|1339.2|29
1629373250000|2021-08-19 11:40:50|1340.7|1339.5|1340.8|1339.6|1340.8|1339.6|1340.7|1339.5|1
1629373280000|2021-08-19 11:41:20|||||||||1
1629373290000|2021-08-19 11:41:30|1340.9|1339.7|1341.2|1340|1341.2|1340|1340.9|1339.7|5
1629373300000|2021-08-19 11:41:40|||||||||2
1629373320000|2021-08-19 11:42:00|1341.1|1339.9|1341.1|1339.9|1341.2|1340|1341.1|1339.9|2
1629373330000|2021-08-19 11:42:10|1340.9|1339.7|1341|1339.8|1341|1339.8|1340.9|1339.7|4
1629373340000|2021-08-19 11:42:20|1341.1|1339.9|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|1
1629373360000|2021-08-19 11:42:40|||||||||3
1629373380000|2021-08-19 11:43:00|1340.7|1339.5|1340.4|1339.2|1340.7|1339.5|1340.4|1339.2|12
1629373390000|2021-08-19 11:43:10|1340.2|1339|1340.1|1338.9|1340.2|1339|1340.1|1338.9|2
1629373400000|2021-08-19 11:43:20|1340|1338.8|1340.3|1339.1|1340.3|1339.1|1340|1338.8|3
1629373410000|2021-08-19 11:43:30|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|0
1629373420000|2021-08-19 11:43:40|1340.3|1339.1|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|1
1629373440000|2021-08-19 11:44:00|1340.4|1339.2|1340.5|1339.3|1340.7|1339.5|1340.4|1339.2|8
1629373450000|2021-08-19 11:44:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|4
1629373460000|2021-08-19 11:44:20|||||||||1
1629373470000|2021-08-19 11:44:30|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|1
1629373480000|2021-08-19 11:44:40|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|5
1629373510000|2021-08-19 11:45:10|1340.2|1339|1340.3|1339.1|1340.4|1339.2|1340.2|1339|2
1629373520000|2021-08-19 11:45:20|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|2
1629373530000|2021-08-19 11:45:30|1340.3|1339.1|1340.4|1339.2|1340.5|1339.3|1340.3|1339.1|2
1629373540000|2021-08-19 11:45:40|1340.5|1339.3|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|5
1629373560000|2021-08-19 11:46:00|1341.3|1340.1|1341.6|1340.4|1341.6|1340.4|1341.3|1340.1|29
1629373570000|2021-08-19 11:46:10|1341.5|1340.3|1341.9|1340.7|1341.9|1340.7|1341.5|1340.3|14
1629373580000|2021-08-19 11:46:20|1342|1340.8|1342|1340.8|1342|1340.8|1341.9|1340.7|15
1629373590000|2021-08-19 11:46:30|1341.9|1340.7|1341.7|1340.5|1341.9|1340.7|1341.7|1340.5|5
1629373610000|2021-08-19 11:46:50|||||||||5
1629373630000|2021-08-19 11:47:10|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|1341.6|1340.4|2
1629373640000|2021-08-19 11:47:20|1341.3|1340.1|1341.2|1340|1341.3|1340.1|1341.1|1339.9|7
1629373660000|2021-08-19 11:47:40|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|3
1629373670000|2021-08-19 11:47:50|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|1
1629373680000|2021-08-19 11:48:00|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|18
1629373690000|2021-08-19 11:48:10|1340.9|1339.7|1340.6|1339.4|1340.9|1339.7|1340.4|1339.2|14
1629373700000|2021-08-19 11:48:20|1340.7|1339.5|1339.8|1338.6|1340.7|1339.5|1339.7|1338.5|7
1629373710000|2021-08-19 11:48:30|1339.9|1338.7|1340|1338.8|1340.1|1338.9|1339.8|1338.6|20
1629373720000|2021-08-19 11:48:40|1339.8|1338.6|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|9
1629373730000|2021-08-19 11:48:50|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|0
1629373740000|2021-08-19 11:49:00|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|4
1629373750000|2021-08-19 11:49:10|||||||||2
1629373760000|2021-08-19 11:49:20|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|3
1629373770000|2021-08-19 11:49:30|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.7|1337.5|6
1629373780000|2021-08-19 11:49:40|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|55
1629373790000|2021-08-19 11:49:50|1338.4|1337.2|1338|1336.8|1338.4|1337.2|1338|1336.8|52
1629373800000|2021-08-19 11:50:00|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|1
1629373810000|2021-08-19 11:50:10|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.8|1336.6|5
1629373820000|2021-08-19 11:50:20|||||||||6
1629373830000|2021-08-19 11:50:30|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|3
1629373840000|2021-08-19 11:50:40|1338|1336.8|1338.1|1336.9|1338.3|1337.1|1338|1336.8|16
1629373850000|2021-08-19 11:50:50|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.7|1336.5|5
1629373860000|2021-08-19 11:51:00|1337.9|1336.7|1337.9|1336.7|1338|1336.8|1337.9|1336.7|7
1629373870000|2021-08-19 11:51:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|1
1629373880000|2021-08-19 11:51:20|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|6
1629373900000|2021-08-19 11:51:40|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|3
1629373910000|2021-08-19 11:51:50|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1629373920000|2021-08-19 11:52:00|||||||||1
1629373930000|2021-08-19 11:52:10|1338|1336.8|1338.4|1337.2|1338.4|1337.2|1338|1336.8|5
1629373950000|2021-08-19 11:52:30|1338.5|1337.3|1338.9|1337.7|1338.9|1337.7|1338.5|1337.3|6
1629373960000|2021-08-19 11:52:40|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|3
1629373970000|2021-08-19 11:52:50|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|0
1629373980000|2021-08-19 11:53:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|3
1629374000000|2021-08-19 11:53:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|8
1629374010000|2021-08-19 11:53:30|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|7
1629374030000|2021-08-19 11:53:50|||||||||2
1629374040000|2021-08-19 11:54:00|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|6
1629374050000|2021-08-19 11:54:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1629374070000|2021-08-19 11:54:30|1337.9|1336.7|1337.7|1336.5|1337.9|1336.7|1337.7|1336.5|7
1629374100000|2021-08-19 11:55:00|1338.2|1337|1338.1|1336.9|1338.2|1337|1338.1|1336.9|40
1629374110000|2021-08-19 11:55:10|1338.2|1337|1337.7|1336.5|1338.2|1337|1337.7|1336.5|33
1629374120000|2021-08-19 11:55:20|1337.9|1336.7|1338.1|1336.9|1338.2|1337|1337.9|1336.7|17
1629374130000|2021-08-19 11:55:30|1338|1336.8|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|11
1629374140000|2021-08-19 11:55:40|1338|1336.8|1338.3|1337.1|1338.5|1337.3|1338|1336.8|6
1629374150000|2021-08-19 11:55:50|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|1
1629374160000|2021-08-19 11:56:00|1338.4|1337.2|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|0
1629374170000|2021-08-19 11:56:10|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|0
1629374180000|2021-08-19 11:56:20|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|1
1629374220000|2021-08-19 11:57:00|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|3
1629374230000|2021-08-19 11:57:10|1338.9|1337.7|1339.3|1338.1|1339.3|1338.1|1338.9|1337.7|3
1629374240000|2021-08-19 11:57:20|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1
1629374250000|2021-08-19 11:57:30|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|10
1629374260000|2021-08-19 11:57:40|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|11
1629374270000|2021-08-19 11:57:50|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1629374290000|2021-08-19 11:58:10|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|1
1629374350000|2021-08-19 11:59:10|1339.3|1338.1|1339|1337.8|1339.3|1338.1|1339|1337.8|1
1629374370000|2021-08-19 11:59:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1629374380000|2021-08-19 11:59:40|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|1
1629374400000|2021-08-19 12:00:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|2
1629374410000|2021-08-19 12:00:10|||||||||1
1629374430000|2021-08-19 12:00:30|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|0
1629374440000|2021-08-19 12:00:40|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|6
1629374450000|2021-08-19 12:00:50|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|2
1629374460000|2021-08-19 12:01:00|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1629374470000|2021-08-19 12:01:10|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|1
1629374490000|2021-08-19 12:01:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1
1629374500000|2021-08-19 12:01:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|0
1629374510000|2021-08-19 12:01:50|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|0
1629374520000|2021-08-19 12:02:00|1339.4|1338.2|1339.1|1337.9|1339.4|1338.2|1339.1|1337.9|1
1629374530000|2021-08-19 12:02:10|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|0
1629374540000|2021-08-19 12:02:20|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1629374550000|2021-08-19 12:02:30|1338.7|1337.5|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|0
1629374560000|2021-08-19 12:02:40|||||||||1
1629374570000|2021-08-19 12:02:50|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|5
1629374600000|2021-08-19 12:03:20|1338.8|1337.6|1338.2|1337|1338.8|1337.6|1338.2|1337|10
1629374610000|2021-08-19 12:03:30|||||||||2
1629374640000|2021-08-19 12:04:00|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|4
1629374650000|2021-08-19 12:04:10|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|30
1629374660000|2021-08-19 12:04:20|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|9
1629374680000|2021-08-19 12:04:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|19
1629374690000|2021-08-19 12:04:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|11
1629374700000|2021-08-19 12:05:00|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|10
1629374710000|2021-08-19 12:05:10|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|7
1629374720000|2021-08-19 12:05:20|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|5
1629374730000|2021-08-19 12:05:30|1337.9|1336.7|1338.1|1336.9|1338.1|1336.9|1337.9|1336.7|0
1629374740000|2021-08-19 12:05:40|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|2
1629374770000|2021-08-19 12:06:10|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|11
1629374780000|2021-08-19 12:06:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1629374800000|2021-08-19 12:06:40|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|14
1629374810000|2021-08-19 12:06:50|||||||||1
1629374820000|2021-08-19 12:07:00|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|2
1629374840000|2021-08-19 12:07:20|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|1
1629374850000|2021-08-19 12:07:30|1337.9|1336.7|1338.2|1337|1338.2|1337|1337.9|1336.7|10
1629374860000|2021-08-19 12:07:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|4
1629374880000|2021-08-19 12:08:00|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|17
1629374890000|2021-08-19 12:08:10|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|11
1629374900000|2021-08-19 12:08:20|1338.4|1337.2|1338.2|1337|1338.5|1337.3|1338.2|1337|22
1629374910000|2021-08-19 12:08:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|2
1629374920000|2021-08-19 12:08:40|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|3
1629374930000|2021-08-19 12:08:50|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|5
1629374940000|2021-08-19 12:09:00|1338.2|1337|1337.8|1336.6|1338.2|1337|1337.8|1336.6|14
1629374950000|2021-08-19 12:09:10|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.4|1336.2|6
1629374960000|2021-08-19 12:09:20|1337.5|1336.3|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|1
1629374970000|2021-08-19 12:09:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|11
1629374980000|2021-08-19 12:09:40|1337.9|1336.7|1338.4|1337.2|1338.4|1337.2|1337.9|1336.7|6
1629374990000|2021-08-19 12:09:50|1338.5|1337.3|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|8
1629375000000|2021-08-19 12:10:00|1338.9|1337.7|1338.9|1337.7|1339|1337.8|1338.9|1337.7|1
1629375010000|2021-08-19 12:10:10|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|12
1629375020000|2021-08-19 12:10:20|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|9
1629375040000|2021-08-19 12:10:40|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.4|1338.2|17
1629375050000|2021-08-19 12:10:50|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|1
1629375060000|2021-08-19 12:11:00|1339.2|1338|1339.3|1338.1|1339.3|1338.1|1339.2|1338|11
1629375070000|2021-08-19 12:11:10|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|3
1629375080000|2021-08-19 12:11:20|1339.8|1338.6|1339.5|1338.3|1340|1338.8|1339.5|1338.3|16
1629375090000|2021-08-19 12:11:30|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|10
1629375100000|2021-08-19 12:11:40|1339.7|1338.5|1339.9|1338.7|1339.9|1338.7|1339.7|1338.5|7
1629375110000|2021-08-19 12:11:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|11
1629375120000|2021-08-19 12:12:00|1339.8|1338.6|1340.2|1339|1340.2|1339|1339.8|1338.6|21
1629375130000|2021-08-19 12:12:10|1340|1338.8|1339.7|1338.5|1340|1338.8|1339.7|1338.5|0
1629375140000|2021-08-19 12:12:20|1339.4|1338.2|1339.7|1338.5|1339.7|1338.5|1339.4|1338.2|5
1629375150000|2021-08-19 12:12:30|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|5
1629375190000|2021-08-19 12:13:10|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|6
1629375200000|2021-08-19 12:13:20|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1
1629375220000|2021-08-19 12:13:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|5
1629375230000|2021-08-19 12:13:50|||||||||1
1629375240000|2021-08-19 12:14:00|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|2
1629375250000|2021-08-19 12:14:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1
1629375270000|2021-08-19 12:14:30|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|6
1629375280000|2021-08-19 12:14:40|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|0
1629375290000|2021-08-19 12:14:50|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1
1629375300000|2021-08-19 12:15:00|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|0
1629375310000|2021-08-19 12:15:10|1339.2|1338|1339.2|1338|1339.2|1338|1339|1337.8|22
1629375320000|2021-08-19 12:15:20|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|1
1629375330000|2021-08-19 12:15:30|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|1339.1|1337.9|0
1629375340000|2021-08-19 12:15:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|0
1629375350000|2021-08-19 12:15:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1629375360000|2021-08-19 12:16:00|1338.9|1337.7|1338.9|1337.7|1339.2|1338|1338.9|1337.7|3
1629375370000|2021-08-19 12:16:10|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|1
1629375380000|2021-08-19 12:16:20|1339.1|1337.9|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|4
1629375390000|2021-08-19 12:16:30|||||||||1
1629375400000|2021-08-19 12:16:40|1339|1337.8|1339.1|1337.9|1339.2|1338|1339|1337.8|9
1629375410000|2021-08-19 12:16:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|0
1629375430000|2021-08-19 12:17:10|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|1
1629375440000|2021-08-19 12:17:20|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|0
1629375450000|2021-08-19 12:17:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|8
1629375460000|2021-08-19 12:17:40|1338.9|1337.7|1338.7|1337.5|1338.9|1337.7|1338.7|1337.5|1
1629375470000|2021-08-19 12:17:50|||||||||1
1629375530000|2021-08-19 12:18:50|||||||||1
1629375540000|2021-08-19 12:19:00|||||||||3
1629375580000|2021-08-19 12:19:40|||||||||1
1629375590000|2021-08-19 12:19:50|||||||||10
1629375600000|2021-08-19 12:20:00|||||||||10
1629375620000|2021-08-19 12:20:20|1339|1337.8|1338.9|1337.7|1339|1337.8|1338.9|1337.7|9
1629375630000|2021-08-19 12:20:30|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|1
1629375640000|2021-08-19 12:20:40|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|21
1629375650000|2021-08-19 12:20:50|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1629375660000|2021-08-19 12:21:00|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|2
1629375670000|2021-08-19 12:21:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1629375680000|2021-08-19 12:21:20|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|0
1629375690000|2021-08-19 12:21:30|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|4
1629375710000|2021-08-19 12:21:50|1339.7|1338.5|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|1
1629375720000|2021-08-19 12:22:00|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|2
1629375730000|2021-08-19 12:22:10|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|1
1629375740000|2021-08-19 12:22:20|1340.1|1338.9|1340.4|1339.2|1340.4|1339.2|1340.1|1338.9|3
1629375750000|2021-08-19 12:22:30|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|5
1629375770000|2021-08-19 12:22:50|1340.4|1339.2|1340.7|1339.5|1340.7|1339.5|1340.4|1339.2|12
1629375780000|2021-08-19 12:23:00|1340.8|1339.6|1341.3|1340.1|1341.3|1340.1|1340.8|1339.6|14
1629375790000|2021-08-19 12:23:10|1341.4|1340.2|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|1
1629375800000|2021-08-19 12:23:20|||||||||1
1629375810000|2021-08-19 12:23:30|1341.2|1340|1341.2|1340|1341.2|1340|1341.2|1340|1
1629375820000|2021-08-19 12:23:40|1341.3|1340.1|1341.1|1339.9|1341.3|1340.1|1341.1|1339.9|14
1629375830000|2021-08-19 12:23:50|1341|1339.8|1340.9|1339.7|1341.1|1339.9|1340.9|1339.7|0
1629375840000|2021-08-19 12:24:00|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|3
1629375850000|2021-08-19 12:24:10|1341|1339.8|1340.9|1339.7|1341|1339.8|1340.9|1339.7|5
1629375860000|2021-08-19 12:24:20|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|2
1629375870000|2021-08-19 12:24:30|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|2
1629375910000|2021-08-19 12:25:10|||||||||2
1629375920000|2021-08-19 12:25:20|1340.7|1339.5|1340.6|1339.4|1340.7|1339.5|1340.6|1339.4|1
1629375930000|2021-08-19 12:25:30|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|21
1629375940000|2021-08-19 12:25:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|0
1629375950000|2021-08-19 12:25:50|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|5
1629375970000|2021-08-19 12:26:10|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|3
1629375980000|2021-08-19 12:26:20|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|0
1629375990000|2021-08-19 12:26:30|||||||||1
1629376000000|2021-08-19 12:26:40|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|8
1629376010000|2021-08-19 12:26:50|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.2|1339|25
1629376020000|2021-08-19 12:27:00|1340.2|1339|1340.1|1338.9|1340.4|1339.2|1340|1338.8|13
1629376030000|2021-08-19 12:27:10|1340|1338.8|1340.2|1339|1340.2|1339|1340|1338.8|1
1629376060000|2021-08-19 12:27:40|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|2
1629376080000|2021-08-19 12:28:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|1
1629376090000|2021-08-19 12:28:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|3
1629376110000|2021-08-19 12:28:30|1340.2|1339|1340.1|1338.9|1340.2|1339|1340|1338.8|2
1629376120000|2021-08-19 12:28:40|1340|1338.8|1340|1338.8|1340|1338.8|1339.9|1338.7|1
1629376130000|2021-08-19 12:28:50|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.9|1338.7|2
1629376140000|2021-08-19 12:29:00|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1629376150000|2021-08-19 12:29:10|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|1339.9|1338.7|0
1629376160000|2021-08-19 12:29:20|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|0
1629376170000|2021-08-19 12:29:30|1339.9|1338.7|1339.8|1338.6|1339.9|1338.7|1339.8|1338.6|1
1629376200000|2021-08-19 12:30:00|1340.9|1339.7|1342.4|1341.2|1342.4|1341.2|1340.8|1339.6|34
1629376210000|2021-08-19 12:30:10|1342.3|1341.1|1341.8|1340.6|1342.4|1341.2|1341.5|1340.3|15
1629376220000|2021-08-19 12:30:20|1341.9|1340.7|1342.7|1341.5|1342.7|1341.5|1341.8|1340.6|21
1629376230000|2021-08-19 12:30:30|1342.8|1341.6|1342.4|1341.2|1342.8|1341.6|1342.4|1341.2|16
1629376240000|2021-08-19 12:30:40|1342.3|1341.1|1341.7|1340.5|1342.3|1341.1|1341.2|1340|7
1629376250000|2021-08-19 12:30:50|1341.9|1340.7|1342.5|1341.3|1342.6|1341.4|1341.8|1340.6|16
1629376260000|2021-08-19 12:31:00|1342.4|1341.2|1341.5|1340.3|1342.4|1341.2|1341.5|1340.3|7
1629376270000|2021-08-19 12:31:10|1341.6|1340.4|1341.3|1340.1|1341.6|1340.4|1340.8|1339.6|6
1629376280000|2021-08-19 12:31:20|1341.2|1340|1340.7|1339.5|1341.2|1340|1340.7|1339.5|5
1629376290000|2021-08-19 12:31:30|1340.6|1339.4|1340.3|1339.1|1340.7|1339.5|1340.3|1339.1|5
1629376300000|2021-08-19 12:31:40|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.2|1339|8
1629376310000|2021-08-19 12:31:50|1340.4|1339.2|1340.3|1339.1|1340.6|1339.4|1340.3|1339.1|10
1629376320000|2021-08-19 12:32:00|1340.2|1339|1340.3|1339.1|1340.4|1339.2|1339.9|1338.7|14
1629376330000|2021-08-19 12:32:10|1340.4|1339.2|1339.7|1338.5|1340.4|1339.2|1339.7|1338.5|15
1629376340000|2021-08-19 12:32:20|1339.8|1338.6|1340|1338.8|1340.2|1339|1339.8|1338.6|11
1629376350000|2021-08-19 12:32:30|1340.1|1338.9|1339.8|1338.6|1340.1|1338.9|1339.8|1338.6|2
1629376360000|2021-08-19 12:32:40|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|0
1629376380000|2021-08-19 12:33:00|1339.6|1338.4|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|11
1629376390000|2021-08-19 12:33:10|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.2|1338|8
1629376400000|2021-08-19 12:33:20|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|2
1629376450000|2021-08-19 12:34:10|1339.8|1338.6|1340|1338.8|1340.2|1339|1339.8|1338.6|4
1629376460000|2021-08-19 12:34:20|1340.9|1339.7|1340.5|1339.3|1340.9|1339.7|1340.3|1339.1|31
1629376470000|2021-08-19 12:34:30|1340.4|1339.2|1340.3|1339.1|1340.4|1339.2|1340.2|1339|6
1629376500000|2021-08-19 12:35:00|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|0
1629376520000|2021-08-19 12:35:20|1340.1|1338.9|1339.9|1338.7|1340.1|1338.9|1339.8|1338.6|5
1629376530000|2021-08-19 12:35:30|1340.1|1338.9|1340.5|1339.3|1340.6|1339.4|1340.1|1338.9|8
1629376540000|2021-08-19 12:35:40|1340.4|1339.2|1340.4|1339.2|1340.4|1339.2|1340.2|1339|7
1629376550000|2021-08-19 12:35:50|1340.6|1339.4|1340.6|1339.4|1340.8|1339.6|1340.5|1339.3|39
1629376560000|2021-08-19 12:36:00|1340.5|1339.3|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|1
1629376570000|2021-08-19 12:36:10|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|14
1629376580000|2021-08-19 12:36:20|1340.2|1339|1339.8|1338.6|1340.2|1339|1339.8|1338.6|4
1629376590000|2021-08-19 12:36:30|1339.9|1338.7|1340.2|1339|1340.2|1339|1339.9|1338.7|3
1629376600000|2021-08-19 12:36:40|||||||||3
1629376610000|2021-08-19 12:36:50|1340.3|1339.1|1340.3|1339.1|1340.4|1339.2|1340.3|1339.1|12
1629376620000|2021-08-19 12:37:00|1340|1338.8|1340.3|1339.1|1340.5|1339.3|1340|1338.8|24
1629376630000|2021-08-19 12:37:10|1340.5|1339.3|1340.1|1338.9|1340.5|1339.3|1340.1|1338.9|3
1629376640000|2021-08-19 12:37:20|1340|1338.8|1339.9|1338.7|1340|1338.8|1339.8|1338.6|3
1629376650000|2021-08-19 12:37:30|1340|1338.8|1340.1|1338.9|1340.2|1339|1340|1338.8|13
1629376660000|2021-08-19 12:37:40|1340|1338.8|1339.8|1338.6|1340|1338.8|1339.7|1338.5|1
1629376670000|2021-08-19 12:37:50|1339.7|1338.5|1340|1338.8|1340|1338.8|1339.7|1338.5|4
1629376690000|2021-08-19 12:38:10|1339.9|1338.7|1339.7|1338.5|1340.2|1339|1339.7|1338.5|11
1629376700000|2021-08-19 12:38:20|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|0
1629376710000|2021-08-19 12:38:30|1339.7|1338.5|1340|1338.8|1340|1338.8|1339.7|1338.5|8
1629376720000|2021-08-19 12:38:40|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|2
1629376730000|2021-08-19 12:38:50|1340.2|1339|1340.4|1339.2|1340.4|1339.2|1340.2|1339|13
1629376740000|2021-08-19 12:39:00|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|4
1629376750000|2021-08-19 12:39:10|1340.3|1339.1|1340.4|1339.2|1340.4|1339.2|1340.3|1339.1|0
1629376760000|2021-08-19 12:39:20|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|20
1629376770000|2021-08-19 12:39:30|1340.6|1339.4|1340.5|1339.3|1340.7|1339.5|1340.4|1339.2|6
1629376780000|2021-08-19 12:39:40|1340.2|1339|1339.7|1338.5|1340.2|1339|1339.7|1338.5|9
1629376790000|2021-08-19 12:39:50|||||||||3
1629376800000|2021-08-19 12:40:00|1339.2|1338|1339.2|1338|1339.3|1338.1|1339.2|1338|13
1629376810000|2021-08-19 12:40:10|1339.3|1338.1|1339.6|1338.4|1339.6|1338.4|1339.3|1338.1|6
1629376820000|2021-08-19 12:40:20|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|1
1629376830000|2021-08-19 12:40:30|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|16
1629376840000|2021-08-19 12:40:40|||||||||1
1629376850000|2021-08-19 12:40:50|||||||||5
1629376860000|2021-08-19 12:41:00|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|6
1629376870000|2021-08-19 12:41:10|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.5|1338.3|11
1629376880000|2021-08-19 12:41:20|1339.8|1338.6|1339.9|1338.7|1340|1338.8|1339.8|1338.6|10
1629376890000|2021-08-19 12:41:30|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|10
1629376900000|2021-08-19 12:41:40|1339.9|1338.7|1340.2|1339|1340.2|1339|1339.9|1338.7|7
1629376910000|2021-08-19 12:41:50|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|2
1629376920000|2021-08-19 12:42:00|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|2
1629376930000|2021-08-19 12:42:10|1339.9|1338.7|1340|1338.8|1340.1|1338.9|1339.9|1338.7|6
1629376940000|2021-08-19 12:42:20|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|2
1629376950000|2021-08-19 12:42:30|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|3
1629376960000|2021-08-19 12:42:40|1339.7|1338.5|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|10
1629376970000|2021-08-19 12:42:50|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|2
1629376980000|2021-08-19 12:43:00|1339.5|1338.3|1339.5|1338.3|1339.7|1338.5|1339.4|1338.2|6
1629376990000|2021-08-19 12:43:10|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|1
1629377000000|2021-08-19 12:43:20|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|3
1629377020000|2021-08-19 12:43:40|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|1
1629377030000|2021-08-19 12:43:50|1339.3|1338.1|1338.6|1337.4|1339.3|1338.1|1338.6|1337.4|11
1629377040000|2021-08-19 12:44:00|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.4|1337.2|8
1629377050000|2021-08-19 12:44:10|1338.3|1337.1|1337.4|1336.2|1338.3|1337.1|1337.4|1336.2|28
1629377060000|2021-08-19 12:44:20|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|46
1629377070000|2021-08-19 12:44:30|1337.1|1335.9|1336.9|1335.7|1337.1|1335.9|1336.9|1335.7|1
1629377080000|2021-08-19 12:44:40|1337.3|1336.1|1337.4|1336.2|1337.4|1336.2|1337.2|1336|30
1629377090000|2021-08-19 12:44:50|1337.6|1336.4|1337.9|1336.7|1337.9|1336.7|1337.4|1336.2|8
1629379800000|2021-08-19 13:30:00|1338.1|1336.9|1336.1|1334.9|1338.1|1336.9|1335.9|1334.7|673
1629379810000|2021-08-19 13:30:10|1336.2|1335|1336.8|1335.6|1336.9|1335.7|1334.6|1333.4|384
1629379820000|2021-08-19 13:30:20|1337.2|1336|1336.7|1335.5|1337.4|1336.2|1335.7|1334.5|119
1629379830000|2021-08-19 13:30:30|1336.9|1335.7|1337.4|1336.2|1338.1|1336.9|1336.6|1335.4|104
1629379840000|2021-08-19 13:30:40|1337.3|1336.1|1338.7|1337.5|1338.9|1337.7|1336.7|1335.5|107
1629379850000|2021-08-19 13:30:50|1338.9|1337.7|1337.7|1336.5|1338.9|1337.7|1337.5|1336.3|49
1629379860000|2021-08-19 13:31:00|1338|1336.8|1339.2|1338|1339.5|1338.3|1337.9|1336.7|102
1629379870000|2021-08-19 13:31:10|1338.9|1337.7|1338.4|1337.2|1339.4|1338.2|1337.8|1336.6|125
1629379880000|2021-08-19 13:31:20|1338.5|1337.3|1337.3|1336.1|1338.7|1337.5|1336.8|1335.6|84
1629379890000|2021-08-19 13:31:30|1337.4|1336.2|1338|1336.8|1338.4|1337.2|1337.4|1336.2|39
1629379900000|2021-08-19 13:31:40|1338.1|1336.9|1336.9|1335.7|1338.1|1336.9|1336.4|1335.2|48
1629379910000|2021-08-19 13:31:50|1336.7|1335.5|1337.9|1336.7|1338.2|1337|1336.7|1335.5|53
1629379920000|2021-08-19 13:32:00|1337.8|1336.6|1340.4|1339.2|1340.4|1339.2|1337.4|1336.2|69
1629379930000|2021-08-19 13:32:10|1340|1338.8|1338.7|1337.5|1340.4|1339.2|1338.7|1337.5|29
1629379940000|2021-08-19 13:32:20|1339.1|1337.9|1337.3|1336.1|1339.2|1338|1337.2|1336|44
1629379950000|2021-08-19 13:32:30|1337.4|1336.2|1338.2|1337|1338.2|1337|1337.3|1336.1|46
1629379960000|2021-08-19 13:32:40|1338.3|1337.1|1337.2|1336|1338.3|1337.1|1337.1|1335.9|61
1629379970000|2021-08-19 13:32:50|1337.3|1336.1|1337.4|1336.2|1337.7|1336.5|1337.2|1336|41
1629379980000|2021-08-19 13:33:00|1337.6|1336.4|1336.7|1335.5|1337.6|1336.4|1336.4|1335.2|59
1629379990000|2021-08-19 13:33:10|1336.8|1335.6|1336.2|1335|1337.4|1336.2|1335.9|1334.7|60
1629380000000|2021-08-19 13:33:20|1336.3|1335.1|1337|1335.8|1337.4|1336.2|1336.3|1335.1|101
1629380010000|2021-08-19 13:33:30|1337.4|1336.2|1336.9|1335.7|1337.4|1336.2|1336.9|1335.7|32
1629380020000|2021-08-19 13:33:40|1336.4|1335.2|1338.2|1337|1338.4|1337.2|1336.4|1335.2|73
1629380030000|2021-08-19 13:33:50|1337.9|1336.7|1338|1336.8|1338.2|1337|1337.7|1336.5|23
1629380040000|2021-08-19 13:34:00|1338.1|1336.9|1338.7|1337.5|1338.7|1337.5|1337.2|1336|39
1629380050000|2021-08-19 13:34:10|1338.6|1337.4|1339|1337.8|1339.2|1338|1338.4|1337.2|25
1629380060000|2021-08-19 13:34:20|1339.3|1338.1|1338.7|1337.5|1339.3|1338.1|1338.2|1337|32
1629380070000|2021-08-19 13:34:30|1338.4|1337.2|1338.4|1337.2|1338.7|1337.5|1338|1336.8|39
1629380080000|2021-08-19 13:34:40|1338.6|1337.4|1338.7|1337.5|1338.8|1337.6|1338.4|1337.2|46
1629380090000|2021-08-19 13:34:50|1338.6|1337.4|1339.3|1338.1|1339.3|1338.1|1338.5|1337.3|36
1629380100000|2021-08-19 13:35:00|1339.2|1338|1336.4|1335.2|1339.2|1338|1336.2|1335|143
1629380110000|2021-08-19 13:35:10|1336.3|1335.1|1336.2|1335|1336.4|1335.2|1335.9|1334.7|120
1629380120000|2021-08-19 13:35:20|1335.9|1334.7|1336.4|1335.2|1336.4|1335.2|1335.9|1334.7|43
1629380130000|2021-08-19 13:35:30|1336.2|1335|1335.7|1334.5|1336.2|1335|1335.6|1334.4|79
1629380140000|2021-08-19 13:35:40|1335.6|1334.4|1337|1335.8|1337|1335.8|1335.6|1334.4|54
1629380150000|2021-08-19 13:35:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.6|1335.4|57
1629380160000|2021-08-19 13:36:00|1336.7|1335.5|1336.9|1335.7|1337.1|1335.9|1336.6|1335.4|20
1629380170000|2021-08-19 13:36:10|1336.4|1335.2|1336.4|1335.2|1336.7|1335.5|1335.7|1334.5|57
1629380180000|2021-08-19 13:36:20|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1335.9|1334.7|29
1629380190000|2021-08-19 13:36:30|1336.3|1335.1|1335.8|1334.6|1336.3|1335.1|1335.7|1334.5|36
1629380200000|2021-08-19 13:36:40|1336.2|1335|1336.9|1335.7|1336.9|1335.7|1336.2|1335|26
1629380210000|2021-08-19 13:36:50|1336.4|1335.2|1336.9|1335.7|1337|1335.8|1336.2|1335|40
1629380220000|2021-08-19 13:37:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.2|1335|84
1629380230000|2021-08-19 13:37:10|1337|1335.8|1337.7|1336.5|1337.7|1336.5|1336.9|1335.7|64
1629380240000|2021-08-19 13:37:20|1337.8|1336.6|1337.8|1336.6|1338.2|1337|1337.7|1336.5|34
1629380250000|2021-08-19 13:37:30|1337.7|1336.5|1338.7|1337.5|1339.1|1337.9|1337.7|1336.5|89
1629380260000|2021-08-19 13:37:40|1338.4|1337.2|1337.9|1336.7|1338.7|1337.5|1337.9|1336.7|89
1629380270000|2021-08-19 13:37:50|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.2|1336|27
1629380280000|2021-08-19 13:38:00|1337.4|1336.2|1338.2|1337|1338.4|1337.2|1337.2|1336|29
1629380290000|2021-08-19 13:38:10|1337.9|1336.7|1337.7|1336.5|1338.2|1337|1337.7|1336.5|8
1629380300000|2021-08-19 13:38:20|1337.4|1336.2|1337.3|1336.1|1337.7|1336.5|1337.2|1336|29
1629380310000|2021-08-19 13:38:30|1337.2|1336|1336.7|1335.5|1337.2|1336|1336.7|1335.5|26
1629380320000|2021-08-19 13:38:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336|1334.8|24
1629380330000|2021-08-19 13:38:50|1336.7|1335.5|1336|1334.8|1336.7|1335.5|1336|1334.8|16
1629380340000|2021-08-19 13:39:00|1336.2|1335|1336.3|1335.1|1336.7|1335.5|1336|1334.8|44
1629380350000|2021-08-19 13:39:10|1336.1|1334.9|1336.9|1335.7|1336.9|1335.7|1336.1|1334.9|23
1629380360000|2021-08-19 13:39:20|1336.7|1335.5|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|34
1629380370000|2021-08-19 13:39:30|1336.5|1335.3|1336.8|1335.6|1337.1|1335.9|1336.4|1335.2|26
1629380380000|2021-08-19 13:39:40|1336.7|1335.5|1336.9|1335.7|1337.2|1336|1336.7|1335.5|55
1629380390000|2021-08-19 13:39:50|1336.3|1335.1|1336.7|1335.5|1336.8|1335.6|1336.3|1335.1|30
1629380400000|2021-08-19 13:40:00|1336.9|1335.7|1336.4|1335.2|1336.9|1335.7|1336.4|1335.2|20
1629380410000|2021-08-19 13:40:10|1336.2|1335|1335.7|1334.5|1336.2|1335|1335.7|1334.5|42
1629380420000|2021-08-19 13:40:20|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|2
1629380430000|2021-08-19 13:40:30|1335.9|1334.7|1336.4|1335.2|1336.4|1335.2|1335.9|1334.7|28
1629380440000|2021-08-19 13:40:40|1336.2|1335|1336.4|1335.2|1336.7|1335.5|1336.2|1335|28
1629380450000|2021-08-19 13:40:50|1336.2|1335|1336.2|1335|1336.3|1335.1|1335.9|1334.7|28
1629380460000|2021-08-19 13:41:00|1335.9|1334.7|1336.2|1335|1336.3|1335.1|1335.9|1334.7|34
1629380470000|2021-08-19 13:41:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.2|1335|19
1629380480000|2021-08-19 13:41:20|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.4|1335.2|10
1629380490000|2021-08-19 13:41:30|1336.7|1335.5|1336.2|1335|1336.7|1335.5|1336.2|1335|39
1629380500000|2021-08-19 13:41:40|1336.4|1335.2|1336.7|1335.5|1336.7|1335.5|1336.2|1335|50
1629380510000|2021-08-19 13:41:50|1336.4|1335.2|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|10
1629380520000|2021-08-19 13:42:00|1336.5|1335.3|1336.9|1335.7|1336.9|1335.7|1336.5|1335.3|42
1629380530000|2021-08-19 13:42:10|1337.2|1336|1336.5|1335.3|1337.2|1336|1336.5|1335.3|18
1629380540000|2021-08-19 13:42:20|1336.7|1335.5|1336.8|1335.6|1336.9|1335.7|1336.7|1335.5|10
1629380550000|2021-08-19 13:42:30|1336.9|1335.7|1337.1|1335.9|1337.4|1336.2|1336.9|1335.7|31
1629380560000|2021-08-19 13:42:40|1337.2|1336|1336.9|1335.7|1337.4|1336.2|1336.8|1335.6|42
1629380570000|2021-08-19 13:42:50|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.2|1335|95
1629380580000|2021-08-19 13:43:00|1336.5|1335.3|1337|1335.8|1337|1335.8|1336.4|1335.2|13
1629380590000|2021-08-19 13:43:10|1336.9|1335.7|1336.7|1335.5|1337.1|1335.9|1336.5|1335.3|17
1629380600000|2021-08-19 13:43:20|1336.6|1335.4|1336.2|1335|1336.6|1335.4|1336.1|1334.9|15
1629380610000|2021-08-19 13:43:30|1336.4|1335.2|1336.1|1334.9|1336.4|1335.2|1335.9|1334.7|29
1629380620000|2021-08-19 13:43:40|1336.2|1335|1336.7|1335.5|1336.7|1335.5|1336.2|1335|20
1629380630000|2021-08-19 13:43:50|1336.4|1335.2|1336.2|1335|1336.6|1335.4|1336.2|1335|19
1629380640000|2021-08-19 13:44:00|1336.1|1334.9|1336.4|1335.2|1336.4|1335.2|1336|1334.8|107
1629380650000|2021-08-19 13:44:10|1336.2|1335|1336.2|1335|1336.4|1335.2|1336.1|1334.9|98
1629380660000|2021-08-19 13:44:20|1336.5|1335.3|1337.2|1336|1337.2|1336|1336.5|1335.3|54
1629380670000|2021-08-19 13:44:30|1337.4|1336.2|1337.2|1336|1337.7|1336.5|1337.1|1335.9|49
1629380680000|2021-08-19 13:44:40|1337|1335.8|1337|1335.8|1337|1335.8|1336.7|1335.5|18
1629380690000|2021-08-19 13:44:50|1336.9|1335.7|1337.2|1336|1337.2|1336|1336.9|1335.7|9
1629380700000|2021-08-19 13:45:00|1336.9|1335.7|1336.7|1335.5|1337|1335.8|1336.7|1335.5|53
1629380710000|2021-08-19 13:45:10|1336.1|1334.9|1336.2|1335|1336.4|1335.2|1336.1|1334.9|25
1629380720000|2021-08-19 13:45:20|1336|1334.8|1336.2|1335|1336.9|1335.7|1335.9|1334.7|59
1629380730000|2021-08-19 13:45:30|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|45
1629380740000|2021-08-19 13:45:40|1336.2|1335|1336.7|1335.5|1336.7|1335.5|1336.2|1335|83
1629380750000|2021-08-19 13:45:50|1336.5|1335.3|1337|1335.8|1337|1335.8|1336.5|1335.3|23
1629380760000|2021-08-19 13:46:00|1337.2|1336|1337.6|1336.4|1338.2|1337|1336.9|1335.7|122
1629380770000|2021-08-19 13:46:10|1337.7|1336.5|1338|1336.8|1338.1|1336.9|1337.6|1336.4|47
1629380780000|2021-08-19 13:46:20|1337.9|1336.7|1338.4|1337.2|1338.4|1337.2|1337.9|1336.7|17
1629380790000|2021-08-19 13:46:30|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.3|1337.1|40
1629380800000|2021-08-19 13:46:40|1338.6|1337.4|1337.9|1336.7|1338.7|1337.5|1337.9|1336.7|36
1629380810000|2021-08-19 13:46:50|1338|1336.8|1337.7|1336.5|1338.1|1336.9|1337.7|1336.5|23
1629380820000|2021-08-19 13:47:00|1337.5|1336.3|1337.9|1336.7|1338.1|1336.9|1337.5|1336.3|22
1629380830000|2021-08-19 13:47:10|1338|1336.8|1338.2|1337|1338.2|1337|1337.9|1336.7|15
1629380840000|2021-08-19 13:47:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|9
1629380850000|2021-08-19 13:47:30|1338.2|1337|1337.9|1336.7|1338.2|1337|1337.9|1336.7|44
1629380860000|2021-08-19 13:47:40|1338|1336.8|1338.7|1337.5|1338.7|1337.5|1338|1336.8|27
1629380870000|2021-08-19 13:47:50|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.2|1337|19
1629380880000|2021-08-19 13:48:00|1338.6|1337.4|1338.2|1337|1338.6|1337.4|1338.2|1337|24
1629380890000|2021-08-19 13:48:10|1338.4|1337.2|1337.9|1336.7|1338.4|1337.2|1337.9|1336.7|6
1629380900000|2021-08-19 13:48:20|1337.7|1336.5|1337.4|1336.2|1337.7|1336.5|1337.4|1336.2|29
1629380910000|2021-08-19 13:48:30|1337.5|1336.3|1336.9|1335.7|1337.5|1336.3|1336.9|1335.7|23
1629380920000|2021-08-19 13:48:40|1336.8|1335.6|1336.7|1335.5|1337|1335.8|1336.7|1335.5|42
1629380930000|2021-08-19 13:48:50|1336.9|1335.7|1337.1|1335.9|1337.2|1336|1336.9|1335.7|60
1629380940000|2021-08-19 13:49:00|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.7|1335.5|27
1629380950000|2021-08-19 13:49:10|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|2
1629380960000|2021-08-19 13:49:20|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.2|1335|26
1629380970000|2021-08-19 13:49:30|1336.4|1335.2|1336.6|1335.4|1336.7|1335.5|1336.4|1335.2|21
1629380980000|2021-08-19 13:49:40|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.2|1335|30
1629380990000|2021-08-19 13:49:50|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|10
1629381000000|2021-08-19 13:50:00|1336.2|1335|1335.9|1334.7|1336.4|1335.2|1335.9|1334.7|102
1629381010000|2021-08-19 13:50:10|1335.7|1334.5|1335.6|1334.4|1335.7|1334.5|1335.3|1334.1|20
1629381020000|2021-08-19 13:50:20|1335.4|1334.2|1335.5|1334.3|1335.9|1334.7|1335.4|1334.2|29
1629381030000|2021-08-19 13:50:30|1335.4|1334.2|1335.7|1334.5|1335.9|1334.7|1335.4|1334.2|35
1629381040000|2021-08-19 13:50:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|51
1629381050000|2021-08-19 13:50:50|1336.2|1335|1335.7|1334.5|1336.2|1335|1335.4|1334.2|48
1629381060000|2021-08-19 13:51:00|1335.9|1334.7|1335.7|1334.5|1336.2|1335|1335.7|1334.5|34
1629381070000|2021-08-19 13:51:10|1335.8|1334.6|1335.9|1334.7|1336.1|1334.9|1335.7|1334.5|20
1629381080000|2021-08-19 13:51:20|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.2|1334|66
1629381090000|2021-08-19 13:51:30|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|17
1629381100000|2021-08-19 13:51:40|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1334.9|1333.7|18
1629381110000|2021-08-19 13:51:50|1335.1|1333.9|1335.9|1334.7|1335.9|1334.7|1335.1|1333.9|43
1629381120000|2021-08-19 13:52:00|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|61
1629381130000|2021-08-19 13:52:10|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1334.9|1333.7|10
1629381140000|2021-08-19 13:52:20|1335|1333.8|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|25
1629381150000|2021-08-19 13:52:30|||||||||97
1629381160000|2021-08-19 13:52:40|1334.4|1333.2|1334.1|1332.9|1334.4|1333.2|1334.1|1332.9|128
1629381170000|2021-08-19 13:52:50|1334|1332.8|1333.9|1332.7|1334.1|1332.9|1333.9|1332.7|34
1629381180000|2021-08-19 13:53:00|1334.1|1332.9|1334.2|1333|1334.4|1333.2|1334|1332.8|30
1629381190000|2021-08-19 13:53:10|1334.4|1333.2|1334.6|1333.4|1334.7|1333.5|1334.1|1332.9|59
1629381200000|2021-08-19 13:53:20|1334.5|1333.3|1334.4|1333.2|1334.6|1333.4|1334.2|1333|44
1629381210000|2021-08-19 13:53:30|1334.3|1333.1|1334.1|1332.9|1334.4|1333.2|1334.1|1332.9|43
1629381220000|2021-08-19 13:53:40|1333.9|1332.7|1333.9|1332.7|1334.1|1332.9|1333.9|1332.7|17
1629381230000|2021-08-19 13:53:50|1334|1332.8|1333.9|1332.7|1334.2|1333|1333.9|1332.7|19
1629381240000|2021-08-19 13:54:00|1334.2|1333|1334.6|1333.4|1334.6|1333.4|1334.2|1333|37
1629381250000|2021-08-19 13:54:10|1334.7|1333.5|1335.2|1334|1335.2|1334|1334.6|1333.4|54
1629381260000|2021-08-19 13:54:20|1334.9|1333.7|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|20
1629381270000|2021-08-19 13:54:30|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|21
1629381280000|2021-08-19 13:54:40|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|31
1629381290000|2021-08-19 13:54:50|1334.7|1333.5|1335.6|1334.4|1335.6|1334.4|1334.7|1333.5|29
1629381300000|2021-08-19 13:55:00|1335.7|1334.5|1334.7|1333.5|1335.7|1334.5|1334.7|1333.5|35
1629381310000|2021-08-19 13:55:10|1334.9|1333.7|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|56
1629381320000|2021-08-19 13:55:20|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|45
1629381330000|2021-08-19 13:55:30|||||||||1
1629381340000|2021-08-19 13:55:40|1334.5|1333.3|1334|1332.8|1334.5|1333.3|1333.9|1332.7|23
1629381350000|2021-08-19 13:55:50|1333.9|1332.7|1333.9|1332.7|1334.1|1332.9|1333.9|1332.7|5
1629381360000|2021-08-19 13:56:00|1333.5|1332.3|1332.8|1331.6|1333.5|1332.3|1332.8|1331.6|134
1629381370000|2021-08-19 13:56:10|1332.9|1331.7|1332.4|1331.2|1333.2|1332|1332.4|1331.2|56
1629381380000|2021-08-19 13:56:20|1332.5|1331.3|1332.2|1331|1332.6|1331.4|1332.1|1330.9|124
1629381390000|2021-08-19 13:56:30|1332.4|1331.2|1332.6|1331.4|1332.7|1331.5|1332.3|1331.1|50
1629381400000|2021-08-19 13:56:40|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|36
1629381410000|2021-08-19 13:56:50|1332.6|1331.4|1332.2|1331|1332.6|1331.4|1332.2|1331|26
1629381420000|2021-08-19 13:57:00|1332.1|1330.9|1332.4|1331.2|1332.4|1331.2|1331.7|1330.5|117
1629381430000|2021-08-19 13:57:10|1332.3|1331.1|1332.4|1331.2|1332.6|1331.4|1332.2|1331|16
1629381440000|2021-08-19 13:57:20|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|12
1629381450000|2021-08-19 13:57:30|1332.5|1331.3|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|14
1629381460000|2021-08-19 13:57:40|1332.4|1331.2|1332.4|1331.2|1332.7|1331.5|1332.4|1331.2|5
1629381470000|2021-08-19 13:57:50|1332.7|1331.5|1332.7|1331.5|1333|1331.8|1332.7|1331.5|55
1629381480000|2021-08-19 13:58:00|1332.8|1331.6|1333.2|1332|1333.2|1332|1332.8|1331.6|22
1629381490000|2021-08-19 13:58:10|1333.3|1332.1|1333.4|1332.2|1333.6|1332.4|1333.3|1332.1|52
1629381500000|2021-08-19 13:58:20|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.5|1332.3|51
1629381510000|2021-08-19 13:58:30|1333.4|1332.2|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|23
1629381520000|2021-08-19 13:58:40|1333.6|1332.4|1333.4|1332.2|1333.6|1332.4|1333.4|1332.2|14
1629381530000|2021-08-19 13:58:50|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.3|1332.1|71
1629381540000|2021-08-19 13:59:00|1333.9|1332.7|1334.2|1333|1334.4|1333.2|1333.7|1332.5|58
1629381550000|2021-08-19 13:59:10|1334|1332.8|1333.7|1332.5|1334|1332.8|1333.7|1332.5|9
1629381560000|2021-08-19 13:59:20|1333.9|1332.7|1333.7|1332.5|1333.9|1332.7|1333.7|1332.5|22
1629381570000|2021-08-19 13:59:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|6
1629381580000|2021-08-19 13:59:40|1334|1332.8|1333.9|1332.7|1334.1|1332.9|1333.9|1332.7|16
1629381590000|2021-08-19 13:59:50|1333.7|1332.5|1333.2|1332|1333.7|1332.5|1333.2|1332|30
1629381600000|2021-08-19 14:00:00|1333|1331.8|1333.2|1332|1333.2|1332|1332.7|1331.5|49
1629381610000|2021-08-19 14:00:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|4
1629381620000|2021-08-19 14:00:20|1333.2|1332|1334.1|1332.9|1334.2|1333|1333.2|1332|85
1629381630000|2021-08-19 14:00:30|1334.2|1333|1333.5|1332.3|1334.2|1333|1333.5|1332.3|30
1629381640000|2021-08-19 14:00:40|1333.4|1332.2|1333.9|1332.7|1333.9|1332.7|1333.4|1332.2|9
1629381650000|2021-08-19 14:00:50|1333.7|1332.5|1334.2|1333|1334.4|1333.2|1333.6|1332.4|80
1629381660000|2021-08-19 14:01:00|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|25
1629381670000|2021-08-19 14:01:10|1334.4|1333.2|1334.7|1333.5|1334.7|1333.5|1334.4|1333.2|12
1629381680000|2021-08-19 14:01:20|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.4|1333.2|46
1629381690000|2021-08-19 14:01:30|1334.6|1333.4|1334.4|1333.2|1334.7|1333.5|1334.4|1333.2|27
1629381700000|2021-08-19 14:01:40|1334.6|1333.4|1334.9|1333.7|1335.2|1334|1334.6|1333.4|43
1629381710000|2021-08-19 14:01:50|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.8|1333.6|20
1629381720000|2021-08-19 14:02:00|1334.8|1333.6|1334.7|1333.5|1335.2|1334|1334.7|1333.5|77
1629381730000|2021-08-19 14:02:10|1334.4|1333.2|1334.7|1333.5|1334.9|1333.7|1334.4|1333.2|19
1629381740000|2021-08-19 14:02:20|1334.4|1333.2|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|14
1629381750000|2021-08-19 14:02:30|1334.5|1333.3|1334.7|1333.5|1334.7|1333.5|1333.7|1332.5|60
1629381760000|2021-08-19 14:02:40|1334.6|1333.4|1334.8|1333.6|1334.9|1333.7|1334.5|1333.3|21
1629381770000|2021-08-19 14:02:50|1334.9|1333.7|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|10
1629381780000|2021-08-19 14:03:00|1334.4|1333.2|1334.9|1333.7|1334.9|1333.7|1334.4|1333.2|29
1629381790000|2021-08-19 14:03:10|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|27
1629381800000|2021-08-19 14:03:20|1335.2|1334|1336.2|1335|1336.2|1335|1335.2|1334|82
1629381810000|2021-08-19 14:03:30|1336|1334.8|1336.4|1335.2|1336.5|1335.3|1335.9|1334.7|222
1629381820000|2021-08-19 14:03:40|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|72
1629381830000|2021-08-19 14:03:50|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|28
1629381840000|2021-08-19 14:04:00|1335.9|1334.7|1335.9|1334.7|1336.2|1335|1335.9|1334.7|29
1629381850000|2021-08-19 14:04:10|1335.8|1334.6|1336.7|1335.5|1336.7|1335.5|1335.8|1334.6|63
1629381860000|2021-08-19 14:04:20|1336.6|1335.4|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|9
1629381870000|2021-08-19 14:04:30|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.7|1334.5|43
1629381880000|2021-08-19 14:04:40|1335.8|1334.6|1336.1|1334.9|1336.1|1334.9|1335.7|1334.5|20
1629381890000|2021-08-19 14:04:50|1336|1334.8|1336.4|1335.2|1336.4|1335.2|1335.7|1334.5|9
1629381900000|2021-08-19 14:05:00|1336.3|1335.1|1335.9|1334.7|1336.3|1335.1|1335.7|1334.5|14
1629381910000|2021-08-19 14:05:10|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.7|1334.5|20
1629381920000|2021-08-19 14:05:20|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.1|1333.9|17
1629381930000|2021-08-19 14:05:30|1335.6|1334.4|1335.7|1334.5|1335.9|1334.7|1335.6|1334.4|16
1629381940000|2021-08-19 14:05:40|1335.8|1334.6|1336.2|1335|1336.2|1335|1335.2|1334|108
1629381950000|2021-08-19 14:05:50|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|21
1629381960000|2021-08-19 14:06:00|1336|1334.8|1335.9|1334.7|1336.2|1335|1335.9|1334.7|21
1629381970000|2021-08-19 14:06:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.2|1334|57
1629381980000|2021-08-19 14:06:20|1335.8|1334.6|1335.9|1334.7|1336.2|1335|1335.8|1334.6|20
1629381990000|2021-08-19 14:06:30|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|7
1629382000000|2021-08-19 14:06:40|1336|1334.8|1336|1334.8|1336.1|1334.9|1335.9|1334.7|5
1629382010000|2021-08-19 14:06:50|1336.2|1335|1335.5|1334.3|1336.2|1335|1335.5|1334.3|12
1629382020000|2021-08-19 14:07:00|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|6
1629382030000|2021-08-19 14:07:10|1335.6|1334.4|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|14
1629382040000|2021-08-19 14:07:20|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|6
1629382050000|2021-08-19 14:07:30|1336.2|1335|1335.9|1334.7|1336.2|1335|1335.8|1334.6|70
1629382060000|2021-08-19 14:07:40|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|18
1629382070000|2021-08-19 14:07:50|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|34
1629382080000|2021-08-19 14:08:00|1335.8|1334.6|1336.4|1335.2|1336.4|1335.2|1335.7|1334.5|33
1629382090000|2021-08-19 14:08:10|1336.3|1335.1|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|2
1629382100000|2021-08-19 14:08:20|1336|1334.8|1335.7|1334.5|1336|1334.8|1335.7|1334.5|30
1629382110000|2021-08-19 14:08:30|1335.4|1334.2|1336.2|1335|1336.2|1335|1335.4|1334.2|13
1629382120000|2021-08-19 14:08:40|1335.9|1334.7|1336.2|1335|1336.2|1335|1335.9|1334.7|8
1629382130000|2021-08-19 14:08:50|1336.4|1335.2|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|32
1629382140000|2021-08-19 14:09:00|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|10
1629382150000|2021-08-19 14:09:10|1336.2|1335|1336.2|1335|1336.2|1335|1335.9|1334.7|28
1629382160000|2021-08-19 14:09:20|1336.4|1335.2|1335.9|1334.7|1336.4|1335.2|1335.9|1334.7|11
1629382170000|2021-08-19 14:09:30|1336.1|1334.9|1336.7|1335.5|1336.7|1335.5|1336.1|1334.9|9
1629382180000|2021-08-19 14:09:40|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|12
1629382190000|2021-08-19 14:09:50|1336.9|1335.7|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|38
1629382200000|2021-08-19 14:10:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.4|1335.2|21
1629382210000|2021-08-19 14:10:10|1337.1|1335.9|1336.7|1335.5|1337.1|1335.9|1336.7|1335.5|15
1629382220000|2021-08-19 14:10:20|1336.6|1335.4|1335.9|1334.7|1336.6|1335.4|1335.7|1334.5|31
1629382230000|2021-08-19 14:10:30|1335.7|1334.5|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|28
1629382240000|2021-08-19 14:10:40|1335.9|1334.7|1336.4|1335.2|1336.7|1335.5|1335.9|1334.7|38
1629382250000|2021-08-19 14:10:50|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|12
1629382260000|2021-08-19 14:11:00|1336.5|1335.3|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|6
1629382270000|2021-08-19 14:11:10|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|10
1629382280000|2021-08-19 14:11:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|12
1629382290000|2021-08-19 14:11:30|1336.6|1335.4|1335.9|1334.7|1336.7|1335.5|1335.9|1334.7|12
1629382300000|2021-08-19 14:11:40|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|11
1629382310000|2021-08-19 14:11:50|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|28
1629382320000|2021-08-19 14:12:00|1336|1334.8|1336.2|1335|1336.3|1335.1|1336|1334.8|12
1629382330000|2021-08-19 14:12:10|||||||||3
1629382340000|2021-08-19 14:12:20|1336|1334.8|1336.4|1335.2|1336.4|1335.2|1336|1334.8|5
1629382350000|2021-08-19 14:12:30|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|6
1629382360000|2021-08-19 14:12:40|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|12
1629382370000|2021-08-19 14:12:50|1336|1334.8|1336|1334.8|1336.1|1334.9|1335.9|1334.7|14
1629382380000|2021-08-19 14:13:00|1335.9|1334.7|1336.2|1335|1336.2|1335|1335.9|1334.7|6
1629382390000|2021-08-19 14:13:10|1336|1334.8|1336.7|1335.5|1336.7|1335.5|1336|1334.8|23
1629382400000|2021-08-19 14:13:20|1336.6|1335.4|1336.2|1335|1336.7|1335.5|1336|1334.8|16
1629382410000|2021-08-19 14:13:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|9
1629382420000|2021-08-19 14:13:40|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|22
1629382430000|2021-08-19 14:13:50|||||||||2
1629382440000|2021-08-19 14:14:00|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|8
1629382450000|2021-08-19 14:14:10|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336|1334.8|6
1629382460000|2021-08-19 14:14:20|1336.3|1335.1|1336.2|1335|1336.4|1335.2|1336.2|1335|5
1629382470000|2021-08-19 14:14:30|1336.4|1335.2|1336.6|1335.4|1336.7|1335.5|1336.4|1335.2|22
1629382480000|2021-08-19 14:14:40|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|9
1629382490000|2021-08-19 14:14:50|1336.7|1335.5|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|92
1629382500000|2021-08-19 14:15:00|1336.5|1335.3|1336.5|1335.3|1336.7|1335.5|1336.4|1335.2|32
1629382510000|2021-08-19 14:15:10|1336.6|1335.4|1335.7|1334.5|1336.7|1335.5|1335.7|1334.5|8
1629382520000|2021-08-19 14:15:20|1335.8|1334.6|1335.3|1334.1|1335.8|1334.6|1335.3|1334.1|133
1629382530000|2021-08-19 14:15:30|1335.2|1334|1335.2|1334|1335.2|1334|1334.9|1333.7|40
1629382540000|2021-08-19 14:15:40|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|7
1629382550000|2021-08-19 14:15:50|1335|1333.8|1335.7|1334.5|1335.9|1334.7|1335|1333.8|23
1629382560000|2021-08-19 14:16:00|1335.5|1334.3|1335.9|1334.7|1335.9|1334.7|1335.5|1334.3|17
1629382570000|2021-08-19 14:16:10|1336.2|1335|1335.9|1334.7|1336.2|1335|1335.9|1334.7|8
1629382580000|2021-08-19 14:16:20|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|5
1629382590000|2021-08-19 14:16:30|1335.6|1334.4|1335.6|1334.4|1335.7|1334.5|1335.6|1334.4|8
1629382600000|2021-08-19 14:16:40|1335.5|1334.3|1334.9|1333.7|1335.6|1334.4|1334.9|1333.7|13
1629382610000|2021-08-19 14:16:50|||||||||2
1629382620000|2021-08-19 14:17:00|1335|1333.8|1335|1333.8|1335.2|1334|1334.9|1333.7|12
1629382630000|2021-08-19 14:17:10|1335.1|1333.9|1335.2|1334|1335.4|1334.2|1335.1|1333.9|9
1629382640000|2021-08-19 14:17:20|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|12
1629382650000|2021-08-19 14:17:30|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|14
1629382660000|2021-08-19 14:17:40|1335.3|1334.1|1335.6|1334.4|1335.7|1334.5|1335.3|1334.1|19
1629382670000|2021-08-19 14:17:50|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.4|1334.2|8
1629382680000|2021-08-19 14:18:00|1335.6|1334.4|1335.4|1334.2|1335.6|1334.4|1335.3|1334.1|26
1629382690000|2021-08-19 14:18:10|1335.5|1334.3|1335.8|1334.6|1335.8|1334.6|1335.5|1334.3|19
1629382700000|2021-08-19 14:18:20|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|13
1629382710000|2021-08-19 14:18:30|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|13
1629382720000|2021-08-19 14:18:40|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|5
1629382730000|2021-08-19 14:18:50|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|8
1629382740000|2021-08-19 14:19:00|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|6
1629382750000|2021-08-19 14:19:10|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.2|1334|7
1629382760000|2021-08-19 14:19:20|1335.7|1334.5|1335.7|1334.5|1336|1334.8|1335.7|1334.5|35
1629382770000|2021-08-19 14:19:30|1335.6|1334.4|1335.9|1334.7|1336|1334.8|1335.6|1334.4|14
1629382780000|2021-08-19 14:19:40|1335.8|1334.6|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|9
1629382790000|2021-08-19 14:19:50|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|3
1629382800000|2021-08-19 14:20:00|1336|1334.8|1336.9|1335.7|1337.2|1336|1335.9|1334.7|34
1629382810000|2021-08-19 14:20:10|1336.8|1335.6|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|3
1629382820000|2021-08-19 14:20:20|1337.1|1335.9|1337.2|1336|1337.2|1336|1337|1335.8|46
1629382830000|2021-08-19 14:20:30|1337.3|1336.1|1336.9|1335.7|1337.3|1336.1|1336.9|1335.7|14
1629382840000|2021-08-19 14:20:40|1337.4|1336.2|1337.2|1336|1337.5|1336.3|1337.2|1336|14
1629382850000|2021-08-19 14:20:50|1337|1335.8|1336.7|1335.5|1337|1335.8|1336.7|1335.5|28
1629382860000|2021-08-19 14:21:00|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|5
1629382870000|2021-08-19 14:21:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|19
1629382880000|2021-08-19 14:21:20|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|1
1629382890000|2021-08-19 14:21:30|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|5
1629382900000|2021-08-19 14:21:40|1336.8|1335.6|1336.4|1335.2|1336.9|1335.7|1336.4|1335.2|5
1629382910000|2021-08-19 14:21:50|1336.3|1335.1|1336.4|1335.2|1336.5|1335.3|1336.2|1335|33
1629382920000|2021-08-19 14:22:00|1336.2|1335|1336.7|1335.5|1336.9|1335.7|1336.2|1335|53
1629382930000|2021-08-19 14:22:10|1336.9|1335.7|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|17
1629382940000|2021-08-19 14:22:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|203
1629382950000|2021-08-19 14:22:30|1337.2|1336|1336.8|1335.6|1337.2|1336|1336.8|1335.6|18
1629382960000|2021-08-19 14:22:40|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|1
1629382970000|2021-08-19 14:22:50|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|20
1629382980000|2021-08-19 14:23:00|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|76
1629382990000|2021-08-19 14:23:10|1336.3|1335.1|1336.7|1335.5|1336.7|1335.5|1336.3|1335.1|17
1629383000000|2021-08-19 14:23:20|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|5
1629383010000|2021-08-19 14:23:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|8
1629383020000|2021-08-19 14:23:40|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|3
1629383030000|2021-08-19 14:23:50|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.4|1335.2|2
1629383040000|2021-08-19 14:24:00|1336.6|1335.4|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|16
1629383050000|2021-08-19 14:24:10|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|24
1629383060000|2021-08-19 14:24:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|8
1629383070000|2021-08-19 14:24:30|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|8
1629383080000|2021-08-19 14:24:40|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|11
1629383090000|2021-08-19 14:24:50|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|5
1629383100000|2021-08-19 14:25:00|1336.4|1335.2|1335.7|1334.5|1336.4|1335.2|1335.7|1334.5|19
1629383110000|2021-08-19 14:25:10|1335.4|1334.2|1335.1|1333.9|1335.4|1334.2|1334.9|1333.7|45
1629383120000|2021-08-19 14:25:20|1335|1333.8|1335|1333.8|1335.1|1333.9|1334.9|1333.7|41
1629383130000|2021-08-19 14:25:30|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335|1333.8|14
1629383140000|2021-08-19 14:25:40|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|13
1629383150000|2021-08-19 14:25:50|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|10
1629383160000|2021-08-19 14:26:00|1335|1333.8|1335.2|1334|1335.2|1334|1334.9|1333.7|19
1629383170000|2021-08-19 14:26:10|1335.1|1333.9|1335.2|1334|1335.2|1334|1335|1333.8|11
1629383180000|2021-08-19 14:26:20|1335.1|1333.9|1335|1333.8|1335.2|1334|1334.9|1333.7|14
1629383190000|2021-08-19 14:26:30|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|6
1629383200000|2021-08-19 14:26:40|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|44
1629383210000|2021-08-19 14:26:50|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|11
1629383220000|2021-08-19 14:27:00|1334.8|1333.6|1334.4|1333.2|1334.8|1333.6|1334.4|1333.2|13
1629383230000|2021-08-19 14:27:10|||||||||11
1629383240000|2021-08-19 14:27:20|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|23
1629383250000|2021-08-19 14:27:30|1334.6|1333.4|1334.5|1333.3|1334.7|1333.5|1334.4|1333.2|5
1629383260000|2021-08-19 14:27:40|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.4|1333.2|4
1629383270000|2021-08-19 14:27:50|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|5
1629383280000|2021-08-19 14:28:00|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.8|1333.6|18
1629383290000|2021-08-19 14:28:10|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.4|1333.2|16
1629383300000|2021-08-19 14:28:20|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.5|1333.3|1
1629383310000|2021-08-19 14:28:30|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|11
1629383320000|2021-08-19 14:28:40|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|4
1629383330000|2021-08-19 14:28:50|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|5
1629383340000|2021-08-19 14:29:00|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|6
1629383350000|2021-08-19 14:29:10|1334.9|1333.7|1335|1333.8|1335.2|1334|1334.9|1333.7|6
1629383360000|2021-08-19 14:29:20|1335.1|1333.9|1334.7|1333.5|1335.1|1333.9|1334.7|1333.5|5
1629383370000|2021-08-19 14:29:30|1334.5|1333.3|1335.1|1333.9|1335.1|1333.9|1334.5|1333.3|11
1629383380000|2021-08-19 14:29:40|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|26
1629383400000|2021-08-19 14:30:00|1335.3|1334.1|1334.9|1333.7|1335.4|1334.2|1334.7|1333.5|46
1629383410000|2021-08-19 14:30:10|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|14
1629383420000|2021-08-19 14:30:20|1334.7|1333.5|1335.2|1334|1335.2|1334|1334.7|1333.5|12
1629383430000|2021-08-19 14:30:30|1335|1333.8|1335.2|1334|1335.2|1334|1334.9|1333.7|5
1629383440000|2021-08-19 14:30:40|1335|1333.8|1334.7|1333.5|1335|1333.8|1334.7|1333.5|10
1629383450000|2021-08-19 14:30:50|1334.9|1333.7|1334.8|1333.6|1335|1333.8|1334.8|1333.6|240
1629383460000|2021-08-19 14:31:00|1334.9|1333.7|1333.9|1332.7|1334.9|1333.7|1333.9|1332.7|34
1629383470000|2021-08-19 14:31:10|1333.6|1332.4|1333.2|1332|1333.9|1332.7|1333.2|1332|49
1629383480000|2021-08-19 14:31:20|1333.1|1331.9|1333.2|1332|1333.2|1332|1332.9|1331.7|32
1629383490000|2021-08-19 14:31:30|||||||||16
1629383500000|2021-08-19 14:31:40|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|28
1629383510000|2021-08-19 14:31:50|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|13
1629383520000|2021-08-19 14:32:00|1332.7|1331.5|1332.7|1331.5|1332.9|1331.7|1332.6|1331.4|42
1629383530000|2021-08-19 14:32:10|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.6|1331.4|16
1629383540000|2021-08-19 14:32:20|1332.6|1331.4|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|42
1629383550000|2021-08-19 14:32:30|1332.7|1331.5|1331.9|1330.7|1332.7|1331.5|1331.9|1330.7|80
1629383560000|2021-08-19 14:32:40|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|21
1629383570000|2021-08-19 14:32:50|1331.7|1330.5|1331.1|1329.9|1331.7|1330.5|1330.9|1329.7|73
1629383580000|2021-08-19 14:33:00|1331|1329.8|1330.4|1329.2|1331.1|1329.9|1330.2|1329|55
1629383590000|2021-08-19 14:33:10|1330.3|1329.1|1329.9|1328.7|1330.3|1329.1|1329.9|1328.7|29
1629383600000|2021-08-19 14:33:20|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.4|1328.2|139
1629383610000|2021-08-19 14:33:30|1329.5|1328.3|1329.9|1328.7|1329.9|1328.7|1329.2|1328|68
1629383620000|2021-08-19 14:33:40|1330|1328.8|1330.2|1329|1330.2|1329|1329.9|1328.7|90
1629383630000|2021-08-19 14:33:50|||||||||39
1629383640000|2021-08-19 14:34:00|||||||||28
1629383650000|2021-08-19 14:34:10|||||||||61
1629383660000|2021-08-19 14:34:20|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|17
1629383670000|2021-08-19 14:34:30|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|84
1629383680000|2021-08-19 14:34:40|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|34
1629383690000|2021-08-19 14:34:50|1330.5|1329.3|1330.2|1329|1330.7|1329.5|1330.2|1329|115
1629383700000|2021-08-19 14:35:00|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|54
1629383710000|2021-08-19 14:35:10|1330.3|1329.1|1330.7|1329.5|1330.7|1329.5|1330.2|1329|60
1629383720000|2021-08-19 14:35:20|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|14
1629383730000|2021-08-19 14:35:30|||||||||18
1629383740000|2021-08-19 14:35:40|1330.7|1329.5|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|8
1629383750000|2021-08-19 14:35:50|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|29
1629383760000|2021-08-19 14:36:00|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|28
1629383770000|2021-08-19 14:36:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|15
1629383780000|2021-08-19 14:36:20|1330.7|1329.5|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|17
1629383790000|2021-08-19 14:36:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|3
1629383800000|2021-08-19 14:36:40|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|54
1629383810000|2021-08-19 14:36:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|14
1629383820000|2021-08-19 14:37:00|1330.5|1329.3|1329.9|1328.7|1330.5|1329.3|1329.9|1328.7|32
1629383830000|2021-08-19 14:37:10|||||||||26
1629383840000|2021-08-19 14:37:20|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|128
1629383850000|2021-08-19 14:37:30|1329.5|1328.3|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|48
1629383860000|2021-08-19 14:37:40|1329.5|1328.3|1329.8|1328.6|1330|1328.8|1329.4|1328.2|32
1629383870000|2021-08-19 14:37:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|20
1629383880000|2021-08-19 14:38:00|1329.8|1328.6|1329.2|1328|1329.8|1328.6|1329.2|1328|68
1629383890000|2021-08-19 14:38:10|1329.1|1327.9|1328.9|1327.7|1329.2|1328|1328.9|1327.7|9
1629383900000|2021-08-19 14:38:20|1329|1327.8|1329.2|1328|1329.2|1328|1328.9|1327.7|35
1629383910000|2021-08-19 14:38:30|1329.1|1327.9|1328.3|1327.1|1329.1|1327.9|1327.9|1326.7|237
1629383920000|2021-08-19 14:38:40|1328.4|1327.2|1327.9|1326.7|1328.4|1327.2|1327.8|1326.6|149
1629383930000|2021-08-19 14:38:50|1327.7|1326.5|1327.8|1326.6|1327.9|1326.7|1327.4|1326.2|309
1629383940000|2021-08-19 14:39:00|1327.9|1326.7|1327.4|1326.2|1327.9|1326.7|1327.4|1326.2|13
1629383950000|2021-08-19 14:39:10|1327.7|1326.5|1327.5|1326.3|1327.7|1326.5|1327.4|1326.2|150
1629383960000|2021-08-19 14:39:20|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1326.9|1325.7|105
1629383970000|2021-08-19 14:39:30|1327.3|1326.1|1327.2|1326|1327.4|1326.2|1327.2|1326|24
1629383980000|2021-08-19 14:39:40|1327|1325.8|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|24
1629383990000|2021-08-19 14:39:50|1327.1|1325.9|1327.4|1326.2|1327.4|1326.2|1327|1325.8|57
1629384000000|2021-08-19 14:40:00|1327.3|1326.1|1327.4|1326.2|1327.5|1326.3|1327|1325.8|61
1629384010000|2021-08-19 14:40:10|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.2|1326|95
1629384020000|2021-08-19 14:40:20|1327.2|1326|1327.3|1326.1|1327.4|1326.2|1327|1325.8|18
1629384030000|2021-08-19 14:40:30|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|81
1629384040000|2021-08-19 14:40:40|1327.3|1326.1|1327|1325.8|1327.3|1326.1|1327|1325.8|27
1629384050000|2021-08-19 14:40:50|1327.2|1326|1327.2|1326|1327.2|1326|1327|1325.8|15
1629384060000|2021-08-19 14:41:00|1327|1325.8|1327.2|1326|1327.4|1326.2|1326.9|1325.7|45
1629384070000|2021-08-19 14:41:10|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|10
1629384080000|2021-08-19 14:41:20|1327.2|1326|1327.4|1326.2|1327.5|1326.3|1327.2|1326|47
1629384090000|2021-08-19 14:41:30|1327.5|1326.3|1327.9|1326.7|1327.9|1326.7|1327.4|1326.2|44
1629384100000|2021-08-19 14:41:40|1327.8|1326.6|1328|1326.8|1328|1326.8|1327.7|1326.5|26
1629384110000|2021-08-19 14:41:50|1328.2|1327|1328.2|1327|1328.2|1327|1328|1326.8|40
1629384120000|2021-08-19 14:42:00|1328.1|1326.9|1328.1|1326.9|1328.3|1327.1|1328|1326.8|30
1629384130000|2021-08-19 14:42:10|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1327.7|1326.5|53
1629384140000|2021-08-19 14:42:20|1328.2|1327|1328.2|1327|1328.2|1327|1327.9|1326.7|49
1629384150000|2021-08-19 14:42:30|1328|1326.8|1328|1326.8|1328|1326.8|1327.9|1326.7|9
1629384160000|2021-08-19 14:42:40|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|18
1629384170000|2021-08-19 14:42:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|16
1629384180000|2021-08-19 14:43:00|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|16
1629384190000|2021-08-19 14:43:10|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|11
1629384200000|2021-08-19 14:43:20|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|26
1629384210000|2021-08-19 14:43:30|||||||||16
1629384220000|2021-08-19 14:43:40|||||||||4
1629384230000|2021-08-19 14:43:50|1328.3|1327.1|1328.2|1327|1328.4|1327.2|1328.2|1327|32
1629384240000|2021-08-19 14:44:00|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.2|1327|50
1629384250000|2021-08-19 14:44:10|1328.5|1327.3|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|74
1629384260000|2021-08-19 14:44:20|1328.6|1327.4|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|16
1629384270000|2021-08-19 14:44:30|1328.4|1327.2|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|110
1629384280000|2021-08-19 14:44:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|17
1629384290000|2021-08-19 14:44:50|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|49
1629384300000|2021-08-19 14:45:00|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|100
1629384310000|2021-08-19 14:45:10|1326.9|1325.7|1326.2|1325|1326.9|1325.7|1326.2|1325|45
1629384320000|2021-08-19 14:45:20|||||||||22
1629384330000|2021-08-19 14:45:30|||||||||24
1629384340000|2021-08-19 14:45:40|1326.3|1325.1|1325.9|1324.7|1326.3|1325.1|1325.9|1324.7|25
1629384350000|2021-08-19 14:45:50|1326.1|1324.9|1326.2|1325|1326.2|1325|1326|1324.8|11
1629384360000|2021-08-19 14:46:00|1325.2|1324|1325.3|1324.1|1325.4|1324.2|1324.7|1323.5|149
1629384370000|2021-08-19 14:46:10|1325.4|1324.2|1325.4|1324.2|1325.5|1324.3|1325.2|1324|103
1629384380000|2021-08-19 14:46:20|1325.5|1324.3|1325.3|1324.1|1325.6|1324.4|1325.1|1323.9|31
1629384390000|2021-08-19 14:46:30|1325.4|1324.2|1325.2|1324|1325.5|1324.3|1325.2|1324|38
1629384400000|2021-08-19 14:46:40|1324.9|1323.7|1324|1322.8|1324.9|1323.7|1324|1322.8|200
1629384410000|2021-08-19 14:46:50|1324.2|1323|1323.2|1322|1324.2|1323|1323.2|1322|115
1629384420000|2021-08-19 14:47:00|1323.3|1322.1|1323.2|1322|1323.4|1322.2|1323.1|1321.9|67
1629384430000|2021-08-19 14:47:10|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1322.2|1321|85
1629384440000|2021-08-19 14:47:20|1323.9|1322.7|1324.4|1323.2|1324.4|1323.2|1323.9|1322.7|79
1629384450000|2021-08-19 14:47:30|1324.6|1323.4|1324.9|1323.7|1325.2|1324|1324.4|1323.2|46
1629384460000|2021-08-19 14:47:40|1325.1|1323.9|1324.6|1323.4|1325.1|1323.9|1324.6|1323.4|24
1629384470000|2021-08-19 14:47:50|1324.7|1323.5|1325.2|1324|1325.2|1324|1324.6|1323.4|107
1629384480000|2021-08-19 14:48:00|1325|1323.8|1324.2|1323|1325|1323.8|1323.9|1322.7|63
1629384490000|2021-08-19 14:48:10|1323.9|1322.7|1324.2|1323|1324.5|1323.3|1323.9|1322.7|55
1629384500000|2021-08-19 14:48:20|1324.3|1323.1|1324|1322.8|1324.3|1323.1|1324|1322.8|14
1629384510000|2021-08-19 14:48:30|1324.1|1322.9|1324.2|1323|1324.2|1323|1323.7|1322.5|28
1629384520000|2021-08-19 14:48:40|1324|1322.8|1324.9|1323.7|1324.9|1323.7|1324|1322.8|37
1629384530000|2021-08-19 14:48:50|1324.7|1323.5|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|42
1629384540000|2021-08-19 14:49:00|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|19
1629384550000|2021-08-19 14:49:10|1324.7|1323.5|1324.3|1323.1|1324.7|1323.5|1324.3|1323.1|24
1629384560000|2021-08-19 14:49:20|1324.2|1323|1324.4|1323.2|1324.5|1323.3|1324.2|1323|13
1629384570000|2021-08-19 14:49:30|1324.5|1323.3|1324.4|1323.2|1324.7|1323.5|1324.4|1323.2|30
1629384580000|2021-08-19 14:49:40|1324.5|1323.3|1324.2|1323|1324.5|1323.3|1324.2|1323|11
1629384590000|2021-08-19 14:49:50|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|27
1629384600000|2021-08-19 14:50:00|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|28
1629384610000|2021-08-19 14:50:10|1324.2|1323|1324.2|1323|1324.4|1323.2|1324.2|1323|23
1629384620000|2021-08-19 14:50:20|1324|1322.8|1324.4|1323.2|1324.4|1323.2|1324|1322.8|37
1629384630000|2021-08-19 14:50:30|1324.2|1323|1324.2|1323|1324.4|1323.2|1324.2|1323|48
1629384640000|2021-08-19 14:50:40|1323.9|1322.7|1324.1|1322.9|1324.1|1322.9|1323.9|1322.7|36
1629384650000|2021-08-19 14:50:50|1324|1322.8|1324.2|1323|1324.2|1323|1324|1322.8|23
1629384660000|2021-08-19 14:51:00|1324|1322.8|1324.1|1322.9|1324.2|1323|1323.9|1322.7|31
1629384670000|2021-08-19 14:51:10|1324|1322.8|1323.7|1322.5|1324.2|1323|1323.7|1322.5|24
1629384680000|2021-08-19 14:51:20|1323.4|1322.2|1323.5|1322.3|1323.7|1322.5|1323.2|1322|71
1629384690000|2021-08-19 14:51:30|1323.4|1322.2|1324|1322.8|1324|1322.8|1323.4|1322.2|60
1629384700000|2021-08-19 14:51:40|1324.1|1322.9|1324.3|1323.1|1324.4|1323.2|1324.1|1322.9|23
1629384710000|2021-08-19 14:51:50|1324.5|1323.3|1324.8|1323.6|1324.9|1323.7|1324.2|1323|11
1629384720000|2021-08-19 14:52:00|1324.9|1323.7|1324.4|1323.2|1324.9|1323.7|1324.2|1323|21
1629384730000|2021-08-19 14:52:10|1324.3|1323.1|1324|1322.8|1324.3|1323.1|1324|1322.8|66
1629384740000|2021-08-19 14:52:20|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|76
1629384750000|2021-08-19 14:52:30|1324|1322.8|1323.7|1322.5|1324.2|1323|1323.7|1322.5|81
1629384760000|2021-08-19 14:52:40|||||||||17
1629384770000|2021-08-19 14:52:50|1323.3|1322.1|1323.4|1322.2|1323.5|1322.3|1323.3|1322.1|28
1629384780000|2021-08-19 14:53:00|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|17
1629384790000|2021-08-19 14:53:10|1323.5|1322.3|1323.6|1322.4|1323.7|1322.5|1323.4|1322.2|19
1629384800000|2021-08-19 14:53:20|1323.5|1322.3|1323.9|1322.7|1323.9|1322.7|1323.5|1322.3|25
1629384810000|2021-08-19 14:53:30|1324|1322.8|1324.2|1323|1324.2|1323|1323.9|1322.7|27
1629384820000|2021-08-19 14:53:40|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|2
1629384830000|2021-08-19 14:53:50|1323.7|1322.5|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|9
1629384840000|2021-08-19 14:54:00|1323.4|1322.2|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|50
1629384850000|2021-08-19 14:54:10|1324|1322.8|1323.9|1322.7|1324.2|1323|1323.9|1322.7|32
1629384860000|2021-08-19 14:54:20|||||||||5
1629384870000|2021-08-19 14:54:30|||||||||2
1629384880000|2021-08-19 14:54:40|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|3
1629384890000|2021-08-19 14:54:50|1323.9|1322.7|1324.4|1323.2|1324.4|1323.2|1323.9|1322.7|32
1629384900000|2021-08-19 14:55:00|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.1|1322.9|12
1629384910000|2021-08-19 14:55:10|1324.4|1323.2|1324.7|1323.5|1324.7|1323.5|1324.4|1323.2|47
1629384920000|2021-08-19 14:55:20|1324.6|1323.4|1323.7|1322.5|1324.7|1323.5|1323.4|1322.2|60
1629384930000|2021-08-19 14:55:30|1323.8|1322.6|1323.5|1322.3|1323.9|1322.7|1323.4|1322.2|24
1629384940000|2021-08-19 14:55:40|1323.6|1322.4|1323.2|1322|1323.6|1322.4|1323.2|1322|26
1629384950000|2021-08-19 14:55:50|1323|1321.8|1323.2|1322|1323.2|1322|1322.9|1321.7|66
1629384960000|2021-08-19 14:56:00|1323|1321.8|1323|1321.8|1323|1321.8|1322.9|1321.7|20
1629384970000|2021-08-19 14:56:10|1323.1|1321.9|1323|1321.8|1323.2|1322|1323|1321.8|45
1629384980000|2021-08-19 14:56:20|1323.2|1322|1323.4|1322.2|1323.4|1322.2|1323.2|1322|71
1629384990000|2021-08-19 14:56:30|1323.6|1322.4|1323.9|1322.7|1323.9|1322.7|1323.6|1322.4|42
1629385000000|2021-08-19 14:56:40|1324|1322.8|1324.1|1322.9|1324.2|1323|1324|1322.8|17
1629385010000|2021-08-19 14:56:50|1324|1322.8|1323.7|1322.5|1324|1322.8|1323.7|1322.5|18
1629385020000|2021-08-19 14:57:00|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.5|1322.3|15
1629385030000|2021-08-19 14:57:10|1323.9|1322.7|1324.2|1323|1324.2|1323|1323.7|1322.5|7
1629385040000|2021-08-19 14:57:20|1324.1|1322.9|1324.2|1323|1324.5|1323.3|1324.1|1322.9|25
1629385050000|2021-08-19 14:57:30|1324.1|1322.9|1323.9|1322.7|1324.1|1322.9|1323.9|1322.7|29
1629385060000|2021-08-19 14:57:40|||||||||5
1629385070000|2021-08-19 14:57:50|1324|1322.8|1324.9|1323.7|1324.9|1323.7|1324|1322.8|57
1629385080000|2021-08-19 14:58:00|1324.8|1323.6|1325.2|1324|1325.2|1324|1324.7|1323.5|52
1629385090000|2021-08-19 14:58:10|1325.1|1323.9|1325.4|1324.2|1325.7|1324.5|1325.1|1323.9|77
1629385100000|2021-08-19 14:58:20|1325.2|1324|1325.2|1324|1325.4|1324.2|1325.2|1324|23
1629385110000|2021-08-19 14:58:30|||||||||15
1629385120000|2021-08-19 14:58:40|||||||||3
1629385130000|2021-08-19 14:58:50|1325.4|1324.2|1325.7|1324.5|1325.9|1324.7|1325.4|1324.2|180
1629385140000|2021-08-19 14:59:00|1325.6|1324.4|1325.9|1324.7|1325.9|1324.7|1325.4|1324.2|49
1629385150000|2021-08-19 14:59:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|29
1629385160000|2021-08-19 14:59:20|1325.9|1324.7|1326.2|1325|1326.2|1325|1325.9|1324.7|32
1629385170000|2021-08-19 14:59:30|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|81
1629385180000|2021-08-19 14:59:40|1326.2|1325|1326.2|1325|1326.4|1325.2|1326.2|1325|16
1629385190000|2021-08-19 14:59:50|1326.4|1325.2|1326.1|1324.9|1326.4|1325.2|1326|1324.8|21
1629385200000|2021-08-19 15:00:00|1326|1324.8|1326|1324.8|1326.1|1324.9|1325.9|1324.7|50
1629385210000|2021-08-19 15:00:10|1326.4|1325.2|1325.9|1324.7|1326.4|1325.2|1325.7|1324.5|58
1629385220000|2021-08-19 15:00:20|1325.7|1324.5|1325.5|1324.3|1325.9|1324.7|1325.4|1324.2|104
1629385230000|2021-08-19 15:00:30|1325.4|1324.2|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|30
1629385240000|2021-08-19 15:00:40|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.3|1324.1|36
1629385250000|2021-08-19 15:00:50|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|28
1629385260000|2021-08-19 15:01:00|1325.2|1324|1325.7|1324.5|1325.7|1324.5|1325.2|1324|24
1629385270000|2021-08-19 15:01:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|6
1629385280000|2021-08-19 15:01:20|1325.7|1324.5|1325.5|1324.3|1325.9|1324.7|1325.5|1324.3|36
1629385290000|2021-08-19 15:01:30|1325.4|1324.2|1325.2|1324|1325.5|1324.3|1325.2|1324|43
1629385300000|2021-08-19 15:01:40|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|23
1629385310000|2021-08-19 15:01:50|1325.4|1324.2|1325.2|1324|1325.5|1324.3|1325.2|1324|15
1629385320000|2021-08-19 15:02:00|1325|1323.8|1325.2|1324|1325.2|1324|1325|1323.8|30
1629385330000|2021-08-19 15:02:10|1325.5|1324.3|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|31
1629385340000|2021-08-19 15:02:20|1325.7|1324.5|1326.2|1325|1326.2|1325|1325.6|1324.4|20
1629385350000|2021-08-19 15:02:30|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|22
1629385360000|2021-08-19 15:02:40|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.9|1324.7|57
1629385370000|2021-08-19 15:02:50|1326.1|1324.9|1326.2|1325|1326.2|1325|1325.9|1324.7|30
1629385380000|2021-08-19 15:03:00|1326|1324.8|1325.7|1324.5|1326|1324.8|1325.7|1324.5|7
1629385390000|2021-08-19 15:03:10|1325.9|1324.7|1325.7|1324.5|1326|1324.8|1325.7|1324.5|8
1629385400000|2021-08-19 15:03:20|1325.6|1324.4|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|17
1629385410000|2021-08-19 15:03:30|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|18
1629385420000|2021-08-19 15:03:40|1325.6|1324.4|1325.9|1324.7|1325.9|1324.7|1325.4|1324.2|29
1629385430000|2021-08-19 15:03:50|1325.8|1324.6|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|14
1629385440000|2021-08-19 15:04:00|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|9
1629385450000|2021-08-19 15:04:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|15
1629385460000|2021-08-19 15:04:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|11
1629385470000|2021-08-19 15:04:30|1326|1324.8|1326.2|1325|1326.2|1325|1325.9|1324.7|17
1629385480000|2021-08-19 15:04:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|29
1629385490000|2021-08-19 15:04:50|1326.2|1325|1326|1324.8|1326.2|1325|1326|1324.8|8
1629385500000|2021-08-19 15:05:00|1325.9|1324.7|1325.4|1324.2|1325.9|1324.7|1325.4|1324.2|10
1629385510000|2021-08-19 15:05:10|1325.3|1324.1|1324.4|1323.2|1325.4|1324.2|1324.2|1323|20
1629385520000|2021-08-19 15:05:20|1324.5|1323.3|1324.9|1323.7|1324.9|1323.7|1324.4|1323.2|30
1629385530000|2021-08-19 15:05:30|1325.2|1324|1325.2|1324|1325.2|1324|1325|1323.8|21
1629385540000|2021-08-19 15:05:40|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1325.2|1324|30
1629385550000|2021-08-19 15:05:50|1325.4|1324.2|1325.4|1324.2|1325.5|1324.3|1325.2|1324|29
1629385560000|2021-08-19 15:06:00|||||||||3
1629385570000|2021-08-19 15:06:10|1325.3|1324.1|1325.2|1324|1325.4|1324.2|1325.2|1324|8
1629385580000|2021-08-19 15:06:20|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.2|1324|8
1629385590000|2021-08-19 15:06:30|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|24
1629385600000|2021-08-19 15:06:40|1325.5|1324.3|1324.9|1323.7|1325.5|1324.3|1324.9|1323.7|9
1629385610000|2021-08-19 15:06:50|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|11
1629385620000|2021-08-19 15:07:00|||||||||8
1629385630000|2021-08-19 15:07:10|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|7
1629385640000|2021-08-19 15:07:20|||||||||4
1629385650000|2021-08-19 15:07:30|||||||||13
1629385660000|2021-08-19 15:07:40|||||||||6
1629385670000|2021-08-19 15:07:50|1325|1323.8|1325.2|1324|1325.2|1324|1325|1323.8|26
1629385680000|2021-08-19 15:08:00|1325.4|1324.2|1325.4|1324.2|1325.5|1324.3|1325.2|1324|50
1629385690000|2021-08-19 15:08:10|1325.3|1324.1|1325.5|1324.3|1325.5|1324.3|1325.2|1324|20
1629385700000|2021-08-19 15:08:20|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.5|1324.3|43
1629385710000|2021-08-19 15:08:30|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1325.2|1324|36
1629385720000|2021-08-19 15:08:40|||||||||7
1629385730000|2021-08-19 15:08:50|1325.2|1324|1324.9|1323.7|1325.2|1324|1324.9|1323.7|27
1629385740000|2021-08-19 15:09:00|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|15
1629385750000|2021-08-19 15:09:10|||||||||25
1629385760000|2021-08-19 15:09:20|1325.2|1324|1325.2|1324|1325.2|1324|1325|1323.8|22
1629385770000|2021-08-19 15:09:30|1325|1323.8|1325|1323.8|1325.2|1324|1325|1323.8|23
1629385780000|2021-08-19 15:09:40|1325.2|1324|1325|1323.8|1325.2|1324|1324.9|1323.7|16
1629385790000|2021-08-19 15:09:50|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|3
1629385800000|2021-08-19 15:10:00|1324.7|1323.5|1324.5|1323.3|1324.7|1323.5|1324.5|1323.3|66
1629385810000|2021-08-19 15:10:10|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|20
1629385820000|2021-08-19 15:10:20|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|13
1629385830000|2021-08-19 15:10:30|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1325.2|1324|34
1629385840000|2021-08-19 15:10:40|1325.4|1324.2|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|28
1629385850000|2021-08-19 15:10:50|1325.7|1324.5|1325.2|1324|1325.7|1324.5|1325.2|1324|11
1629385860000|2021-08-19 15:11:00|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.2|1324|10
1629385870000|2021-08-19 15:11:10|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|10
1629385880000|2021-08-19 15:11:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|18
1629385890000|2021-08-19 15:11:30|1325.9|1324.7|1326.2|1325|1326.2|1325|1325.9|1324.7|26
1629385900000|2021-08-19 15:11:40|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|19
1629385910000|2021-08-19 15:11:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|22
1629385920000|2021-08-19 15:12:00|||||||||2
1629385930000|2021-08-19 15:12:10|1326.4|1325.2|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|51
1629385940000|2021-08-19 15:12:20|||||||||11
1629385950000|2021-08-19 15:12:30|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|12
1629385960000|2021-08-19 15:12:40|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|22
1629385970000|2021-08-19 15:12:50|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|39
1629385980000|2021-08-19 15:13:00|1326|1324.8|1325.4|1324.2|1326|1324.8|1325.4|1324.2|72
1629385990000|2021-08-19 15:13:10|1325.3|1324.1|1325.2|1324|1325.4|1324.2|1325.1|1323.9|88
1629386000000|2021-08-19 15:13:20|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1325.1|1323.9|31
1629386010000|2021-08-19 15:13:30|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.2|1324|8
1629386020000|2021-08-19 15:13:40|||||||||5
1629386030000|2021-08-19 15:13:50|1325.3|1324.1|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|8
1629386040000|2021-08-19 15:14:00|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|2
1629386050000|2021-08-19 15:14:10|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1629386060000|2021-08-19 15:14:20|||||||||21
1629386070000|2021-08-19 15:14:30|1325.1|1323.9|1324.7|1323.5|1325.1|1323.9|1324.7|1323.5|48
1629386080000|2021-08-19 15:14:40|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|37
1629386090000|2021-08-19 15:14:50|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|11
1629386100000|2021-08-19 15:15:00|1325.9|1324.7|1326.1|1324.9|1326.2|1325|1325.9|1324.7|33
1629386110000|2021-08-19 15:15:10|1326.2|1325|1325.9|1324.7|1326.3|1325.1|1325.9|1324.7|14
1629386120000|2021-08-19 15:15:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|5
1629386140000|2021-08-19 15:15:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|13
1629386150000|2021-08-19 15:15:50|1326.1|1324.9|1326.8|1325.6|1326.9|1325.7|1325.9|1324.7|39
1629386160000|2021-08-19 15:16:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|24
1629386170000|2021-08-19 15:16:10|||||||||11
1629386180000|2021-08-19 15:16:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|21
1629386190000|2021-08-19 15:16:30|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|26
1629386200000|2021-08-19 15:16:40|||||||||2
1629386210000|2021-08-19 15:16:50|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|11
1629386220000|2021-08-19 15:17:00|1326.8|1325.6|1326.7|1325.5|1327|1325.8|1326.7|1325.5|19
1629386230000|2021-08-19 15:17:10|1326.6|1325.4|1326.2|1325|1326.6|1325.4|1326.1|1324.9|12
1629386240000|2021-08-19 15:17:20|1326.1|1324.9|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|13
1629386250000|2021-08-19 15:17:30|1326.6|1325.4|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|29
1629386260000|2021-08-19 15:17:40|1326.7|1325.5|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|5
1629386270000|2021-08-19 15:17:50|1326.5|1325.3|1326.6|1325.4|1326.7|1325.5|1326.4|1325.2|21
1629386280000|2021-08-19 15:18:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.5|1325.3|11
1629386290000|2021-08-19 15:18:10|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.6|1325.4|20
1629386300000|2021-08-19 15:18:20|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|32
1629386310000|2021-08-19 15:18:30|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|36
1629386320000|2021-08-19 15:18:40|1326.6|1325.4|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|33
1629386330000|2021-08-19 15:18:50|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.2|1325|41
1629386340000|2021-08-19 15:19:00|1326.3|1325.1|1326.7|1325.5|1326.7|1325.5|1326.3|1325.1|10
1629386350000|2021-08-19 15:19:10|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|16
1629386360000|2021-08-19 15:19:20|1326.5|1325.3|1326.9|1325.7|1326.9|1325.7|1326.5|1325.3|23
1629386370000|2021-08-19 15:19:30|1326.8|1325.6|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|18
1629386380000|2021-08-19 15:19:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|21
1629386390000|2021-08-19 15:19:50|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|9
1629386400000|2021-08-19 15:20:00|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|6
1629386410000|2021-08-19 15:20:10|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|32
1629386420000|2021-08-19 15:20:20|1326.2|1325|1326.5|1325.3|1326.5|1325.3|1326.2|1325|15
1629386430000|2021-08-19 15:20:30|1326.4|1325.2|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|15
1629386440000|2021-08-19 15:20:40|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|25
1629386450000|2021-08-19 15:20:50|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1326.1|1324.9|29
1629386460000|2021-08-19 15:21:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|7
1629386470000|2021-08-19 15:21:10|||||||||2
1629386480000|2021-08-19 15:21:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|16
1629386490000|2021-08-19 15:21:30|||||||||3
1629386500000|2021-08-19 15:21:40|1326.1|1324.9|1326.2|1325|1326.3|1325.1|1326.1|1324.9|19
1629386510000|2021-08-19 15:21:50|||||||||18
1629386520000|2021-08-19 15:22:00|1325.9|1324.7|1326|1324.8|1326.1|1324.9|1325.9|1324.7|20
1629386530000|2021-08-19 15:22:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1629386540000|2021-08-19 15:22:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|11
1629386550000|2021-08-19 15:22:30|||||||||11
1629386560000|2021-08-19 15:22:40|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|13
1629386570000|2021-08-19 15:22:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|8
1629386580000|2021-08-19 15:23:00|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|8
1629386590000|2021-08-19 15:23:10|||||||||2
1629386600000|2021-08-19 15:23:20|1326.1|1324.9|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|44
1629386610000|2021-08-19 15:23:30|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.2|1325|22
1629386620000|2021-08-19 15:23:40|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|8
1629386630000|2021-08-19 15:23:50|||||||||4
1629386640000|2021-08-19 15:24:00|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|5
1629386650000|2021-08-19 15:24:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|5
1629386660000|2021-08-19 15:24:20|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|12
1629386670000|2021-08-19 15:24:30|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|50
1629386680000|2021-08-19 15:24:40|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1629386690000|2021-08-19 15:24:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|2
1629386700000|2021-08-19 15:25:00|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|36
1629386710000|2021-08-19 15:25:10|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|20
1629386720000|2021-08-19 15:25:20|1325.2|1324|1325|1323.8|1325.2|1324|1324.9|1323.7|18
1629386730000|2021-08-19 15:25:30|1324.9|1323.7|1325.2|1324|1325.2|1324|1324.9|1323.7|7
1629386740000|2021-08-19 15:25:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|34
1629386750000|2021-08-19 15:25:50|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|14
1629386760000|2021-08-19 15:26:00|1325.2|1324|1325.5|1324.3|1325.5|1324.3|1325.2|1324|17
1629386770000|2021-08-19 15:26:10|1325.6|1324.4|1325.6|1324.4|1325.7|1324.5|1325.5|1324.3|8
1629386780000|2021-08-19 15:26:20|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|1
1629386790000|2021-08-19 15:26:30|1325.2|1324|1325.2|1324|1325.4|1324.2|1325.2|1324|8
1629386800000|2021-08-19 15:26:40|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1325.2|1324|11
1629386810000|2021-08-19 15:26:50|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|4
1629386820000|2021-08-19 15:27:00|||||||||8
1629386830000|2021-08-19 15:27:10|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|17
1629386840000|2021-08-19 15:27:20|1325.6|1324.4|1325.4|1324.2|1325.6|1324.4|1325.4|1324.2|15
1629386850000|2021-08-19 15:27:30|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|13
1629386880000|2021-08-19 15:28:00|||||||||6
1629386890000|2021-08-19 15:28:10|||||||||3
1629386900000|2021-08-19 15:28:20|||||||||1
1629386910000|2021-08-19 15:28:30|||||||||2
1629386920000|2021-08-19 15:28:40|1325.4|1324.2|1325|1323.8|1325.4|1324.2|1325|1323.8|37
1629386930000|2021-08-19 15:28:50|1324.9|1323.7|1324.9|1323.7|1325|1323.8|1324.9|1323.7|8
1629386940000|2021-08-19 15:29:00|1325|1323.8|1325|1323.8|1325.1|1323.9|1325|1323.8|6
1629386950000|2021-08-19 15:29:10|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1
1629386970000|2021-08-19 15:29:30|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1629386980000|2021-08-19 15:29:40|1325|1323.8|1325.2|1324|1325.2|1324|1325|1323.8|5
1629386990000|2021-08-19 15:29:50|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|4
1629387000000|2021-08-19 15:30:00|1325.2|1324|1325.2|1324|1325.4|1324.2|1325.2|1324|19
1629387010000|2021-08-19 15:30:10|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|9
1629387020000|2021-08-19 15:30:20|1325.2|1324|1325.2|1324|1325.4|1324.2|1325.2|1324|22
1629387030000|2021-08-19 15:30:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|2
1629387040000|2021-08-19 15:30:40|1325.5|1324.3|1325.2|1324|1325.6|1324.4|1325.2|1324|26
1629387050000|2021-08-19 15:30:50|||||||||8
1629387060000|2021-08-19 15:31:00|1325|1323.8|1324.9|1323.7|1325.2|1324|1324.9|1323.7|26
1629387070000|2021-08-19 15:31:10|1324.8|1323.6|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|10
1629387080000|2021-08-19 15:31:20|||||||||34
1629387090000|2021-08-19 15:31:30|||||||||7
1629387100000|2021-08-19 15:31:40|||||||||6
1629387110000|2021-08-19 15:31:50|||||||||4
1629387120000|2021-08-19 15:32:00|1324.8|1323.6|1324.7|1323.5|1324.8|1323.6|1324.7|1323.5|23
1629387130000|2021-08-19 15:32:10|||||||||15
1629387140000|2021-08-19 15:32:20|||||||||3
1629387150000|2021-08-19 15:32:30|||||||||4
1629387160000|2021-08-19 15:32:40|1324.5|1323.3|1323.4|1322.2|1324.5|1323.3|1323.4|1322.2|93
1629387170000|2021-08-19 15:32:50|1323.2|1322|1323.2|1322|1323.4|1322.2|1323.2|1322|11
1629387180000|2021-08-19 15:33:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|46
1629387190000|2021-08-19 15:33:10|1323.5|1322.3|1323.9|1322.7|1323.9|1322.7|1323.5|1322.3|25
1629387200000|2021-08-19 15:33:20|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|42
1629387210000|2021-08-19 15:33:30|||||||||2
1629387220000|2021-08-19 15:33:40|||||||||1
1629387230000|2021-08-19 15:33:50|1323.8|1322.6|1323.7|1322.5|1323.9|1322.7|1323.7|1322.5|15
1629387240000|2021-08-19 15:34:00|||||||||11
1629387250000|2021-08-19 15:34:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|3
1629387270000|2021-08-19 15:34:30|||||||||5
1629387280000|2021-08-19 15:34:40|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|26
1629387290000|2021-08-19 15:34:50|1323.6|1322.4|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|19
1629387300000|2021-08-19 15:35:00|1323.2|1322|1323.2|1322|1323.2|1322|1323|1321.8|66
1629387310000|2021-08-19 15:35:10|1323.1|1321.9|1323|1321.8|1323.2|1322|1323|1321.8|9
1629387320000|2021-08-19 15:35:20|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|4
1629387330000|2021-08-19 15:35:30|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|49
1629387340000|2021-08-19 15:35:40|1321.9|1320.7|1320.9|1319.7|1321.9|1320.7|1320.5|1319.3|75
1629387350000|2021-08-19 15:35:50|1321.1|1319.9|1321.2|1320|1321.4|1320.2|1321|1319.8|38
1629387360000|2021-08-19 15:36:00|1321|1319.8|1321|1319.8|1321.2|1320|1320.9|1319.7|45
1629387370000|2021-08-19 15:36:10|1320.9|1319.7|1320.4|1319.2|1320.9|1319.7|1320.3|1319.1|56
1629387380000|2021-08-19 15:36:20|1320.2|1319|1320.7|1319.5|1320.7|1319.5|1319.7|1318.5|109
1629387390000|2021-08-19 15:36:30|1320.4|1319.2|1321.4|1320.2|1321.4|1320.2|1320.2|1319|88
1629387400000|2021-08-19 15:36:40|1321.3|1320.1|1320.9|1319.7|1321.3|1320.1|1320.9|1319.7|17
1629387410000|2021-08-19 15:36:50|1321|1319.8|1321.6|1320.4|1321.6|1320.4|1321|1319.8|51
1629387420000|2021-08-19 15:37:00|1321.5|1320.3|1321.5|1320.3|1321.6|1320.4|1321.4|1320.2|24
1629387430000|2021-08-19 15:37:10|1321.6|1320.4|1321.5|1320.3|1321.7|1320.5|1321.5|1320.3|11
1629387440000|2021-08-19 15:37:20|1321.4|1320.2|1321.6|1320.4|1321.6|1320.4|1321.4|1320.2|16
1629387450000|2021-08-19 15:37:30|1321.7|1320.5|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|39
1629387460000|2021-08-19 15:37:40|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|6
1629387470000|2021-08-19 15:37:50|1321.8|1320.6|1321.7|1320.5|1321.9|1320.7|1321.7|1320.5|16
1629387480000|2021-08-19 15:38:00|1321.4|1320.2|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|6
1629387490000|2021-08-19 15:38:10|1321.4|1320.2|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|17
1629387500000|2021-08-19 15:38:20|1321.5|1320.3|1321.2|1320|1321.5|1320.3|1320.9|1319.7|24
1629387510000|2021-08-19 15:38:30|1321.1|1319.9|1321.1|1319.9|1321.2|1320|1320.9|1319.7|26
1629387520000|2021-08-19 15:38:40|1321.2|1320|1320.9|1319.7|1321.2|1320|1320.9|1319.7|9
1629387530000|2021-08-19 15:38:50|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|49
1629387540000|2021-08-19 15:39:00|1320.2|1319|1320.4|1319.2|1320.5|1319.3|1320.2|1319|35
1629387550000|2021-08-19 15:39:10|1320.5|1319.3|1321.1|1319.9|1321.2|1320|1320.5|1319.3|13
1629387560000|2021-08-19 15:39:20|1321|1319.8|1321.2|1320|1321.2|1320|1321|1319.8|6
1629387570000|2021-08-19 15:39:30|1321.4|1320.2|1321.7|1320.5|1321.7|1320.5|1321.4|1320.2|14
1629387580000|2021-08-19 15:39:40|1321.6|1320.4|1321.2|1320|1321.6|1320.4|1321|1319.8|16
1629387590000|2021-08-19 15:39:50|1321.5|1320.3|1321.9|1320.7|1322|1320.8|1321.5|1320.3|49
1629387600000|2021-08-19 15:40:00|1321.7|1320.5|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|12
1629387610000|2021-08-19 15:40:10|||||||||11
1629387620000|2021-08-19 15:40:20|1321.2|1320|1321|1319.8|1321.2|1320|1320.9|1319.7|7
1629387630000|2021-08-19 15:40:30|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|6
1629387640000|2021-08-19 15:40:40|1321|1319.8|1321|1319.8|1321|1319.8|1320.9|1319.7|13
1629387650000|2021-08-19 15:40:50|||||||||7
1629387660000|2021-08-19 15:41:00|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.9|1319.7|17
1629387670000|2021-08-19 15:41:10|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|17
1629387680000|2021-08-19 15:41:20|1320.8|1319.6|1321.2|1320|1321.2|1320|1320.8|1319.6|43
1629387690000|2021-08-19 15:41:30|1321.4|1320.2|1321.2|1320|1321.4|1320.2|1320.9|1319.7|19
1629387700000|2021-08-19 15:41:40|1321.1|1319.9|1321.2|1320|1321.2|1320|1321|1319.8|11
1629387710000|2021-08-19 15:41:50|1321.4|1320.2|1321.4|1320.2|1321.5|1320.3|1321.2|1320|18
1629387720000|2021-08-19 15:42:00|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|8
1629387730000|2021-08-19 15:42:10|1321|1319.8|1321.5|1320.3|1321.5|1320.3|1321|1319.8|86
1629387740000|2021-08-19 15:42:20|1321.4|1320.2|1321.2|1320|1321.4|1320.2|1321.2|1320|5
1629387750000|2021-08-19 15:42:30|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|26
1629387760000|2021-08-19 15:42:40|1321.2|1320|1321.4|1320.2|1321.5|1320.3|1321.2|1320|11
1629387770000|2021-08-19 15:42:50|1321.2|1320|1321.5|1320.3|1321.5|1320.3|1321.2|1320|5
1629387780000|2021-08-19 15:43:00|1321.4|1320.2|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|54
1629387790000|2021-08-19 15:43:10|1321.6|1320.4|1321.9|1320.7|1322|1320.8|1321.6|1320.4|21
1629387800000|2021-08-19 15:43:20|1321.7|1320.5|1322.2|1321|1322.2|1321|1321.7|1320.5|57
1629387810000|2021-08-19 15:43:30|1322.1|1320.9|1322.9|1321.7|1322.9|1321.7|1322.1|1320.9|30
1629387820000|2021-08-19 15:43:40|1323|1321.8|1323.1|1321.9|1323.4|1322.2|1323|1321.8|30
1629387830000|2021-08-19 15:43:50|1323|1321.8|1322.4|1321.2|1323|1321.8|1322.4|1321.2|19
1629387840000|2021-08-19 15:44:00|1322.2|1321|1322.2|1321|1322.3|1321.1|1322.1|1320.9|23
1629387850000|2021-08-19 15:44:10|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.2|1321|17
1629387860000|2021-08-19 15:44:20|||||||||3
1629387870000|2021-08-19 15:44:30|1322.2|1321|1322.2|1321|1322.4|1321.2|1322.2|1321|30
1629387880000|2021-08-19 15:44:40|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.2|1321|8
1629387890000|2021-08-19 15:44:50|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|49
1629387900000|2021-08-19 15:45:00|1322.2|1321|1322.2|1321|1322.4|1321.2|1322.2|1321|104
1629387910000|2021-08-19 15:45:10|||||||||18
1629387920000|2021-08-19 15:45:20|||||||||3
1629387930000|2021-08-19 15:45:30|1322|1320.8|1322.2|1321|1322.2|1321|1322|1320.8|5
1629387940000|2021-08-19 15:45:40|1322.1|1320.9|1322.4|1321.2|1322.4|1321.2|1322.1|1320.9|16
1629387950000|2021-08-19 15:45:50|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1322|1320.8|12
1629387960000|2021-08-19 15:46:00|1322.2|1321|1322.2|1321|1322.2|1321|1322|1320.8|4
1629387970000|2021-08-19 15:46:10|1322.1|1320.9|1322.1|1320.9|1322.4|1321.2|1322.1|1320.9|51
1629387980000|2021-08-19 15:46:20|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|0
1629387990000|2021-08-19 15:46:30|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|10
1629388000000|2021-08-19 15:46:40|1322|1320.8|1322.1|1320.9|1322.2|1321|1322|1320.8|10
1629388010000|2021-08-19 15:46:50|1322|1320.8|1322.1|1320.9|1322.2|1321|1322|1320.8|11
1629388020000|2021-08-19 15:47:00|1322|1320.8|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|16
1629388030000|2021-08-19 15:47:10|1322|1320.8|1322.2|1321|1322.2|1321|1322|1320.8|51
1629388050000|2021-08-19 15:47:30|1322.1|1320.9|1322.2|1321|1322.2|1321|1322|1320.8|14
1629388060000|2021-08-19 15:47:40|||||||||3
1629388070000|2021-08-19 15:47:50|||||||||12
1629388080000|2021-08-19 15:48:00|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|10
1629388090000|2021-08-19 15:48:10|1321.7|1320.5|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|34
1629388100000|2021-08-19 15:48:20|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|10
1629388110000|2021-08-19 15:48:30|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|25
1629388120000|2021-08-19 15:48:40|1321.6|1320.4|1321.9|1320.7|1322|1320.8|1321.6|1320.4|31
1629388130000|2021-08-19 15:48:50|1321.7|1320.5|1321.5|1320.3|1321.7|1320.5|1321.5|1320.3|16
1629388140000|2021-08-19 15:49:00|1321.4|1320.2|1320.5|1319.3|1321.4|1320.2|1320.2|1319|122
1629388150000|2021-08-19 15:49:10|1320.4|1319.2|1320.2|1319|1320.5|1319.3|1320.1|1318.9|28
1629388160000|2021-08-19 15:49:20|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|46
1629388170000|2021-08-19 15:49:30|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|57
1629388180000|2021-08-19 15:49:40|1320.1|1318.9|1319.9|1318.7|1320.2|1319|1319.9|1318.7|86
1629388190000|2021-08-19 15:49:50|1319.4|1318.2|1319.7|1318.5|1319.7|1318.5|1319.4|1318.2|84
1629388200000|2021-08-19 15:50:00|1319.5|1318.3|1319.5|1318.3|1319.7|1318.5|1319.4|1318.2|46
1629388210000|2021-08-19 15:50:10|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|41
1629388220000|2021-08-19 15:50:20|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.5|1318.3|27
1629388230000|2021-08-19 15:50:30|1320|1318.8|1320|1318.8|1320|1318.8|1319.9|1318.7|16
1629388240000|2021-08-19 15:50:40|1319.9|1318.7|1320.2|1319|1320.2|1319|1319.9|1318.7|16
1629388250000|2021-08-19 15:50:50|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|50
1629388260000|2021-08-19 15:51:00|1320|1318.8|1319.7|1318.5|1320|1318.8|1319.7|1318.5|23
1629388270000|2021-08-19 15:51:10|||||||||16
1629388280000|2021-08-19 15:51:20|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|40
1629388290000|2021-08-19 15:51:30|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.7|1318.5|46
1629388300000|2021-08-19 15:51:40|1320.1|1318.9|1320.2|1319|1320.2|1319|1320|1318.8|20
1629388310000|2021-08-19 15:51:50|1320.4|1319.2|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|39
1629388320000|2021-08-19 15:52:00|1320.5|1319.3|1320.6|1319.4|1320.7|1319.5|1320.4|1319.2|31
1629388330000|2021-08-19 15:52:10|1320.5|1319.3|1320.2|1319|1320.5|1319.3|1320.2|1319|22
1629388340000|2021-08-19 15:52:20|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|20
1629388350000|2021-08-19 15:52:30|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|14
1629388360000|2021-08-19 15:52:40|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|49
1629388370000|2021-08-19 15:52:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.1|1318.9|18
1629388380000|2021-08-19 15:53:00|1320.1|1318.9|1320.2|1319|1320.5|1319.3|1320|1318.8|21
1629388390000|2021-08-19 15:53:10|1320|1318.8|1320|1318.8|1320.1|1318.9|1320|1318.8|43
1629388400000|2021-08-19 15:53:20|1320.1|1318.9|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|30
1629388410000|2021-08-19 15:53:30|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|14
1629388420000|2021-08-19 15:53:40|1320|1318.8|1320.2|1319|1320.2|1319|1319.9|1318.7|18
1629388430000|2021-08-19 15:53:50|1320.1|1318.9|1320.2|1319|1320.2|1319|1319.9|1318.7|13
1629388440000|2021-08-19 15:54:00|1320.1|1318.9|1320.2|1319|1320.2|1319|1320|1318.8|18
1629388450000|2021-08-19 15:54:10|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|19
1629388460000|2021-08-19 15:54:20|1320.4|1319.2|1320.5|1319.3|1320.7|1319.5|1320.4|1319.2|44
1629388470000|2021-08-19 15:54:30|1320.4|1319.2|1320.9|1319.7|1320.9|1319.7|1320.4|1319.2|46
1629388480000|2021-08-19 15:54:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|50
1629388490000|2021-08-19 15:54:50|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|47
1629388500000|2021-08-19 15:55:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|41
1629388510000|2021-08-19 15:55:10|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|38
1629388520000|2021-08-19 15:55:20|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.2|1319|14
1629388530000|2021-08-19 15:55:30|1320.7|1319.5|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|15
1629388540000|2021-08-19 15:55:40|1320.8|1319.6|1320.7|1319.5|1320.8|1319.6|1320.7|1319.5|30
1629388550000|2021-08-19 15:55:50|1320.5|1319.3|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|21
1629388560000|2021-08-19 15:56:00|1320.6|1319.4|1320.4|1319.2|1320.7|1319.5|1320.2|1319|51
1629388570000|2021-08-19 15:56:10|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|103
1629388580000|2021-08-19 15:56:20|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|28
1629388590000|2021-08-19 15:56:30|1320.8|1319.6|1320.7|1319.5|1320.8|1319.6|1320.7|1319.5|5
1629388600000|2021-08-19 15:56:40|||||||||8
1629388610000|2021-08-19 15:56:50|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|24
1629388620000|2021-08-19 15:57:00|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|46
1629388630000|2021-08-19 15:57:10|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|23
1629388640000|2021-08-19 15:57:20|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|28
1629388650000|2021-08-19 15:57:30|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|31
1629388660000|2021-08-19 15:57:40|||||||||42
1629388670000|2021-08-19 15:57:50|1319.6|1318.4|1319.4|1318.2|1319.6|1318.4|1319.4|1318.2|20
1629388680000|2021-08-19 15:58:00|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|47
1629388690000|2021-08-19 15:58:10|1319.6|1318.4|1319.4|1318.2|1319.7|1318.5|1319.4|1318.2|16
1629388700000|2021-08-19 15:58:20|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.2|1318|5
1629388710000|2021-08-19 15:58:30|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|14
1629388720000|2021-08-19 15:58:40|||||||||7
1629388730000|2021-08-19 15:58:50|||||||||32
1629388740000|2021-08-19 15:59:00|||||||||17
1629388750000|2021-08-19 15:59:10|1319.5|1318.3|1319.2|1318|1319.5|1318.3|1319.2|1318|43
1629388760000|2021-08-19 15:59:20|1319.4|1318.2|1319.4|1318.2|1319.5|1318.3|1319.4|1318.2|11
1629388770000|2021-08-19 15:59:30|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.2|1318|24
1629388780000|2021-08-19 15:59:40|||||||||8
1629388790000|2021-08-19 15:59:50|1319.5|1318.3|1320.1|1318.9|1320.2|1319|1319.5|1318.3|12
1629388800000|2021-08-19 16:00:00|1320|1318.8|1320|1318.8|1320.2|1319|1319.7|1318.5|47
1629388810000|2021-08-19 16:00:10|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|35
1629388820000|2021-08-19 16:00:20|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|23
1629388830000|2021-08-19 16:00:30|1319.8|1318.6|1318.9|1317.7|1319.8|1318.6|1318.9|1317.7|97
1629388840000|2021-08-19 16:00:40|1318.7|1317.5|1317.9|1316.7|1318.9|1317.7|1317.9|1316.7|445
1629388850000|2021-08-19 16:00:50|1317.7|1316.5|1317.7|1316.5|1317.9|1316.7|1317.7|1316.5|38
1629388860000|2021-08-19 16:01:00|||||||||15
1629388870000|2021-08-19 16:01:10|1318|1316.8|1317.7|1316.5|1318|1316.8|1317.7|1316.5|6
1629388880000|2021-08-19 16:01:20|1317.8|1316.6|1318.2|1317|1318.2|1317|1317.7|1316.5|35
1629388890000|2021-08-19 16:01:30|1318.1|1316.9|1318.2|1317|1318.2|1317|1318|1316.8|33
1629388900000|2021-08-19 16:01:40|1318.1|1316.9|1318.5|1317.3|1318.5|1317.3|1318.1|1316.9|70
1629388910000|2021-08-19 16:01:50|1318.2|1317|1317.9|1316.7|1318.2|1317|1317.9|1316.7|107
1629388920000|2021-08-19 16:02:00|1317.4|1316.2|1317.7|1316.5|1318|1316.8|1317.2|1316|87
1629388930000|2021-08-19 16:02:10|1317.6|1316.4|1318.2|1317|1318.2|1317|1317.6|1316.4|95
1629388940000|2021-08-19 16:02:20|1318.1|1316.9|1318.4|1317.2|1318.5|1317.3|1318|1316.8|56
1629388950000|2021-08-19 16:02:30|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.3|1317.1|25
1629388960000|2021-08-19 16:02:40|1318.2|1317|1318.2|1317|1318.2|1317|1318.1|1316.9|17
1629388970000|2021-08-19 16:02:50|1318.1|1316.9|1318.5|1317.3|1318.5|1317.3|1318|1316.8|34
1629388980000|2021-08-19 16:03:00|1318.4|1317.2|1318.7|1317.5|1318.7|1317.5|1318.4|1317.2|48
1629388990000|2021-08-19 16:03:10|1318.2|1317|1318.4|1317.2|1318.4|1317.2|1318.2|1317|25
1629389000000|2021-08-19 16:03:20|1318|1316.8|1317.7|1316.5|1318|1316.8|1317.7|1316.5|26
1629389010000|2021-08-19 16:03:30|1317.5|1316.3|1317.9|1316.7|1317.9|1316.7|1317.5|1316.3|65
1629389020000|2021-08-19 16:03:40|1317.7|1316.5|1318|1316.8|1318|1316.8|1317.7|1316.5|15
1629389030000|2021-08-19 16:03:50|1317.7|1316.5|1317.9|1316.7|1317.9|1316.7|1317.7|1316.5|40
1629389040000|2021-08-19 16:04:00|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.4|1316.2|49
1629389050000|2021-08-19 16:04:10|1317.9|1316.7|1318.1|1316.9|1318.2|1317|1317.9|1316.7|70
1629389060000|2021-08-19 16:04:20|1318.2|1317|1318.2|1317|1318.4|1317.2|1318.1|1316.9|71
1629389070000|2021-08-19 16:04:30|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|15
1629389080000|2021-08-19 16:04:40|1318.1|1316.9|1318.2|1317|1318.2|1317|1318|1316.8|37
1629389090000|2021-08-19 16:04:50|1317.7|1316.5|1318.1|1316.9|1318.2|1317|1317.7|1316.5|25
1629389100000|2021-08-19 16:05:00|1318.2|1317|1318.5|1317.3|1318.5|1317.3|1318.1|1316.9|13
1629389110000|2021-08-19 16:05:10|1318.2|1317|1318.2|1317|1318.5|1317.3|1318.2|1317|84
1629389120000|2021-08-19 16:05:20|1318|1316.8|1318|1316.8|1318|1316.8|1318|1316.8|18
1629389130000|2021-08-19 16:05:30|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.9|1316.7|2
1629389140000|2021-08-19 16:05:40|1318.1|1316.9|1318.2|1317|1318.2|1317|1318|1316.8|35
1629389150000|2021-08-19 16:05:50|1318|1316.8|1318|1316.8|1318.2|1317|1318|1316.8|15
1629389160000|2021-08-19 16:06:00|1318.2|1317|1318.4|1317.2|1318.5|1317.3|1318.2|1317|41
1629389170000|2021-08-19 16:06:10|1318.2|1317|1318.4|1317.2|1318.4|1317.2|1318.2|1317|20
1629389180000|2021-08-19 16:06:20|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.4|1317.2|23
1629389190000|2021-08-19 16:06:30|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.4|1317.2|21
1629389200000|2021-08-19 16:06:40|1318.3|1317.1|1318.4|1317.2|1318.4|1317.2|1318.2|1317|12
1629389210000|2021-08-19 16:06:50|||||||||25
1629389220000|2021-08-19 16:07:00|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|60
1629389230000|2021-08-19 16:07:10|1318|1316.8|1318.2|1317|1318.2|1317|1318|1316.8|48
1629389240000|2021-08-19 16:07:20|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.3|1317.1|13
1629389250000|2021-08-19 16:07:30|1318.3|1317.1|1317.4|1316.2|1318.3|1317.1|1317.4|1316.2|70
1629389260000|2021-08-19 16:07:40|1317.5|1316.3|1317.4|1316.2|1317.5|1316.3|1317.2|1316|36
1629389270000|2021-08-19 16:07:50|1317.5|1316.3|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|41
1629389280000|2021-08-19 16:08:00|1317.2|1316|1317.5|1316.3|1317.5|1316.3|1317.2|1316|16
1629389290000|2021-08-19 16:08:10|1317.7|1316.5|1317.9|1316.7|1317.9|1316.7|1317.6|1316.4|20
1629389300000|2021-08-19 16:08:20|1317.8|1316.6|1317.7|1316.5|1317.9|1316.7|1317.7|1316.5|6
1629389310000|2021-08-19 16:08:30|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|24
1629389320000|2021-08-19 16:08:40|1317.5|1316.3|1317.3|1316.1|1317.5|1316.3|1317.3|1316.1|13
1629389330000|2021-08-19 16:08:50|1317.2|1316|1317.2|1316|1317.2|1316|1317.1|1315.9|46
1629389340000|2021-08-19 16:09:00|1317.1|1315.9|1317|1315.8|1317.2|1316|1316.9|1315.7|54
1629389350000|2021-08-19 16:09:10|1316.9|1315.7|1317.2|1316|1317.2|1316|1316.9|1315.7|21
1629389360000|2021-08-19 16:09:20|1317.1|1315.9|1317.1|1315.9|1317.2|1316|1317|1315.8|6
1629389370000|2021-08-19 16:09:30|1317.2|1316|1317.1|1315.9|1317.2|1316|1317|1315.8|9
1629389380000|2021-08-19 16:09:40|1317.2|1316|1317.2|1316|1317.2|1316|1317|1315.8|18
1629389390000|2021-08-19 16:09:50|1317.1|1315.9|1317.4|1316.2|1317.5|1316.3|1317.1|1315.9|11
1629389400000|2021-08-19 16:10:00|1317.2|1316|1317.3|1316.1|1317.4|1316.2|1317.2|1316|32
1629389410000|2021-08-19 16:10:10|1317.2|1316|1317.4|1316.2|1317.4|1316.2|1317.2|1316|15
1629389420000|2021-08-19 16:10:20|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|31
1629389430000|2021-08-19 16:10:30|1317.5|1316.3|1317.6|1316.4|1317.7|1316.5|1317.5|1316.3|6
1629389440000|2021-08-19 16:10:40|1317.7|1316.5|1318.2|1317|1318.2|1317|1317.6|1316.4|16
1629389450000|2021-08-19 16:10:50|1318.1|1316.9|1318.4|1317.2|1318.5|1317.3|1318.1|1316.9|20
1629389460000|2021-08-19 16:11:00|1318.2|1317|1318.2|1317|1318.5|1317.3|1318.2|1317|18
1629389470000|2021-08-19 16:11:10|1318.1|1316.9|1318.2|1317|1318.2|1317|1318|1316.8|7
1629389480000|2021-08-19 16:11:20|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|18
1629389490000|2021-08-19 16:11:30|1318.4|1317.2|1318.5|1317.3|1318.5|1317.3|1318.4|1317.2|24
1629389500000|2021-08-19 16:11:40|1318.7|1317.5|1318.9|1317.7|1318.9|1317.7|1318.4|1317.2|48
1629389510000|2021-08-19 16:11:50|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|32
1629389520000|2021-08-19 16:12:00|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|21
1629389530000|2021-08-19 16:12:10|1318.7|1317.5|1318.9|1317.7|1318.9|1317.7|1318.7|1317.5|24
1629389540000|2021-08-19 16:12:20|1319.1|1317.9|1319|1317.8|1319.2|1318|1319|1317.8|33
1629389550000|2021-08-19 16:12:30|1318.9|1317.7|1319.2|1318|1319.2|1318|1318.9|1317.7|21
1629389560000|2021-08-19 16:12:40|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|4
1629389570000|2021-08-19 16:12:50|1319.5|1318.3|1318.9|1317.7|1319.5|1318.3|1318.9|1317.7|71
1629389580000|2021-08-19 16:13:00|1318.8|1317.6|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|13
1629389590000|2021-08-19 16:13:10|1318.6|1317.4|1319|1317.8|1319|1317.8|1318.6|1317.4|45
1629389600000|2021-08-19 16:13:20|1318.9|1317.7|1318.7|1317.5|1318.9|1317.7|1318.6|1317.4|7
1629389610000|2021-08-19 16:13:30|1318.6|1317.4|1318.2|1317|1318.6|1317.4|1318.2|1317|71
1629389620000|2021-08-19 16:13:40|1318.4|1317.2|1318.7|1317.5|1318.7|1317.5|1318.4|1317.2|21
1629389630000|2021-08-19 16:13:50|1318.9|1317.7|1319|1317.8|1319|1317.8|1318.9|1317.7|15
1629389640000|2021-08-19 16:14:00|1318.9|1317.7|1319.4|1318.2|1319.4|1318.2|1318.9|1317.7|38
1629389650000|2021-08-19 16:14:10|||||||||8
1629389660000|2021-08-19 16:14:20|1319.5|1318.3|1319.9|1318.7|1320.2|1319|1319.5|1318.3|152
1629389670000|2021-08-19 16:14:30|1319.7|1318.5|1319.9|1318.7|1320|1318.8|1319.7|1318.5|14
1629389680000|2021-08-19 16:14:40|1319.7|1318.5|1320|1318.8|1320|1318.8|1319.5|1318.3|109
1629389690000|2021-08-19 16:14:50|1319.9|1318.7|1320.4|1319.2|1320.4|1319.2|1319.9|1318.7|40
1629389700000|2021-08-19 16:15:00|1320.5|1319.3|1320.2|1319|1320.5|1319.3|1319.9|1318.7|31
1629389710000|2021-08-19 16:15:10|1320.1|1318.9|1319.7|1318.5|1320.2|1319|1319.7|1318.5|18
1629389720000|2021-08-19 16:15:20|1319.6|1318.4|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|22
1629389730000|2021-08-19 16:15:30|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|7
1629389740000|2021-08-19 16:15:40|1319.5|1318.3|1320.2|1319|1320.2|1319|1319.5|1318.3|36
1629389750000|2021-08-19 16:15:50|1320.1|1318.9|1320.5|1319.3|1320.5|1319.3|1320.1|1318.9|19
1629389760000|2021-08-19 16:16:00|1320.2|1319|1320.5|1319.3|1320.5|1319.3|1320.1|1318.9|32
1629389770000|2021-08-19 16:16:10|1320.6|1319.4|1321.1|1319.9|1321.1|1319.9|1320.6|1319.4|89
1629389780000|2021-08-19 16:16:20|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|23
1629389790000|2021-08-19 16:16:30|1320.7|1319.5|1320.7|1319.5|1321|1319.8|1320.7|1319.5|20
1629389800000|2021-08-19 16:16:40|1320.5|1319.3|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|4
1629389810000|2021-08-19 16:16:50|1320.6|1319.4|1320.2|1319|1320.6|1319.4|1320|1318.8|11
1629389820000|2021-08-19 16:17:00|1320.4|1319.2|1320.7|1319.5|1320.9|1319.7|1320.4|1319.2|37
1629389830000|2021-08-19 16:17:10|1320.8|1319.6|1320.7|1319.5|1321|1319.8|1320.7|1319.5|15
1629389840000|2021-08-19 16:17:20|1320.9|1319.7|1321|1319.8|1321.1|1319.9|1320.9|1319.7|24
1629389850000|2021-08-19 16:17:30|1321.1|1319.9|1321.2|1320|1321.2|1320|1321|1319.8|12
1629389860000|2021-08-19 16:17:40|1321.1|1319.9|1321.2|1320|1321.2|1320|1321|1319.8|11
1629389870000|2021-08-19 16:17:50|1321|1319.8|1321|1319.8|1321.2|1320|1321|1319.8|26
1629389880000|2021-08-19 16:18:00|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|7
1629389890000|2021-08-19 16:18:10|||||||||4
1629389900000|2021-08-19 16:18:20|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|37
1629389910000|2021-08-19 16:18:30|1320.9|1319.7|1321.2|1320|1321.2|1320|1320.9|1319.7|18
1629389920000|2021-08-19 16:18:40|1321.4|1320.2|1321.9|1320.7|1322|1320.8|1321.2|1320|37
1629389930000|2021-08-19 16:18:50|1322|1320.8|1322.4|1321.2|1322.5|1321.3|1322|1320.8|31
1629389940000|2021-08-19 16:19:00|1322.2|1321|1322|1320.8|1322.5|1321.3|1322|1320.8|17
1629389950000|2021-08-19 16:19:10|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|16
1629389960000|2021-08-19 16:19:20|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322.2|1321|21
1629389970000|2021-08-19 16:19:30|1322.3|1321.1|1322.1|1320.9|1322.4|1321.2|1322.1|1320.9|24
1629389980000|2021-08-19 16:19:40|1322.2|1321|1322.2|1321|1322.4|1321.2|1322.2|1321|29
1629389990000|2021-08-19 16:19:50|1322.4|1321.2|1322.1|1320.9|1322.4|1321.2|1322.1|1320.9|7
1629390000000|2021-08-19 16:20:00|1322.2|1321|1322.2|1321|1322.2|1321|1321.9|1320.7|20
1629390010000|2021-08-19 16:20:10|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.9|1320.7|9
1629390020000|2021-08-19 16:20:20|1321.7|1320.5|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|33
1629390030000|2021-08-19 16:20:30|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|7
1629390040000|2021-08-19 16:20:40|1321.6|1320.4|1321.4|1320.2|1321.6|1320.4|1321.4|1320.2|10
1629390050000|2021-08-19 16:20:50|1321.3|1320.1|1321.9|1320.7|1321.9|1320.7|1321.3|1320.1|22
1629390060000|2021-08-19 16:21:00|1322|1320.8|1321.7|1320.5|1322|1320.8|1321.7|1320.5|13
1629390070000|2021-08-19 16:21:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|4
1629390080000|2021-08-19 16:21:20|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|23
1629390090000|2021-08-19 16:21:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|23
1629390100000|2021-08-19 16:21:40|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|38
1629390110000|2021-08-19 16:21:50|||||||||2
1629390120000|2021-08-19 16:22:00|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|13
1629390130000|2021-08-19 16:22:10|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|7
1629390140000|2021-08-19 16:22:20|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|20
1629390150000|2021-08-19 16:22:30|1321|1319.8|1321.4|1320.2|1321.5|1320.3|1321|1319.8|54
1629390160000|2021-08-19 16:22:40|||||||||18
1629390170000|2021-08-19 16:22:50|1321.5|1320.3|1321.4|1320.2|1321.5|1320.3|1321.4|1320.2|12
1629390180000|2021-08-19 16:23:00|||||||||19
1629390190000|2021-08-19 16:23:10|1321.2|1320|1321|1319.8|1321.2|1320|1321|1319.8|22
1629390200000|2021-08-19 16:23:20|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|41
1629390210000|2021-08-19 16:23:30|||||||||7
1629390220000|2021-08-19 16:23:40|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|23
1629390230000|2021-08-19 16:23:50|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|6
1629390240000|2021-08-19 16:24:00|1321.4|1320.2|1321.2|1320|1321.4|1320.2|1321.2|1320|7
1629390250000|2021-08-19 16:24:10|1321|1319.8|1321|1319.8|1321.1|1319.9|1321|1319.8|8
1629390260000|2021-08-19 16:24:20|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|30
1629390270000|2021-08-19 16:24:30|1321.1|1319.9|1321.2|1320|1321.2|1320|1321|1319.8|6
1629390280000|2021-08-19 16:24:40|||||||||8
1629390290000|2021-08-19 16:24:50|1321|1319.8|1321.7|1320.5|1321.7|1320.5|1320.8|1319.6|46
1629390300000|2021-08-19 16:25:00|1321.9|1320.7|1321.5|1320.3|1321.9|1320.7|1321.5|1320.3|45
1629390310000|2021-08-19 16:25:10|1321.6|1320.4|1322|1320.8|1322|1320.8|1321.6|1320.4|26
1629390320000|2021-08-19 16:25:20|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1322|1320.8|43
1629390330000|2021-08-19 16:25:30|1322.2|1321|1321.8|1320.6|1322.2|1321|1321.8|1320.6|6
1629390340000|2021-08-19 16:25:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|10
1629390350000|2021-08-19 16:25:50|||||||||17
1629390360000|2021-08-19 16:26:00|1322|1320.8|1321.7|1320.5|1322|1320.8|1321.2|1320|69
1629390370000|2021-08-19 16:26:10|1321.6|1320.4|1321.9|1320.7|1321.9|1320.7|1321.6|1320.4|44
1629390380000|2021-08-19 16:26:20|1322|1320.8|1322.2|1321|1322.2|1321|1321.9|1320.7|11
1629390390000|2021-08-19 16:26:30|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|13
1629390400000|2021-08-19 16:26:40|1322.1|1320.9|1321.7|1320.5|1322.1|1320.9|1321.7|1320.5|15
1629390420000|2021-08-19 16:27:00|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|7
1629390430000|2021-08-19 16:27:10|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|7
1629390440000|2021-08-19 16:27:20|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|4
1629390450000|2021-08-19 16:27:30|1321.6|1320.4|1321.5|1320.3|1321.6|1320.4|1321.5|1320.3|4
1629390460000|2021-08-19 16:27:40|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1
1629390470000|2021-08-19 16:27:50|||||||||4
1629390480000|2021-08-19 16:28:00|1321.7|1320.5|1321.5|1320.3|1321.7|1320.5|1321.5|1320.3|44
1629390490000|2021-08-19 16:28:10|1321.6|1320.4|1321.5|1320.3|1321.6|1320.4|1321.5|1320.3|12
1629390500000|2021-08-19 16:28:20|1321.6|1320.4|1321.9|1320.7|1322|1320.8|1321.6|1320.4|2
1629390510000|2021-08-19 16:28:30|1321.7|1320.5|1321.9|1320.7|1322|1320.8|1321.7|1320.5|27
1629390520000|2021-08-19 16:28:40|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|5
1629390530000|2021-08-19 16:28:50|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|5
1629390540000|2021-08-19 16:29:00|1321.4|1320.2|1321.1|1319.9|1321.4|1320.2|1321.1|1319.9|16
1629390550000|2021-08-19 16:29:10|1321|1319.8|1321|1319.8|1321.1|1319.9|1321|1319.8|1
1629390560000|2021-08-19 16:29:20|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|11
1629390570000|2021-08-19 16:29:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|8
1629390580000|2021-08-19 16:29:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|15
1629390590000|2021-08-19 16:29:50|||||||||5
1629390600000|2021-08-19 16:30:00|1320.2|1319|1320.5|1319.3|1320.5|1319.3|1320.2|1319|15
1629390610000|2021-08-19 16:30:10|1320.4|1319.2|1320.2|1319|1320.5|1319.3|1320.2|1319|2
1629390620000|2021-08-19 16:30:20|||||||||5
1629390630000|2021-08-19 16:30:30|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.2|1319|17
1629390640000|2021-08-19 16:30:40|1320.5|1319.3|1321.2|1320|1321.2|1320|1320.4|1319.2|38
1629390650000|2021-08-19 16:30:50|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|2
1629390660000|2021-08-19 16:31:00|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|11
1629390670000|2021-08-19 16:31:10|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|11
1629390680000|2021-08-19 16:31:20|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.2|1319|29
1629390690000|2021-08-19 16:31:30|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|9
1629390700000|2021-08-19 16:31:40|1320.4|1319.2|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|46
1629390710000|2021-08-19 16:31:50|1320.6|1319.4|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|3
1629390720000|2021-08-19 16:32:00|1320.5|1319.3|1320.4|1319.2|1320.6|1319.4|1320.4|1319.2|19
1629390730000|2021-08-19 16:32:10|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|2
1629390740000|2021-08-19 16:32:20|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|37
1629390750000|2021-08-19 16:32:30|1320.6|1319.4|1320.4|1319.2|1320.6|1319.4|1320.4|1319.2|15
1629390760000|2021-08-19 16:32:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|14
1629390770000|2021-08-19 16:32:50|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|5
1629390780000|2021-08-19 16:33:00|1320.5|1319.3|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|11
1629390790000|2021-08-19 16:33:10|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|22
1629390800000|2021-08-19 16:33:20|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|12
1629390810000|2021-08-19 16:33:30|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|7
1629390820000|2021-08-19 16:33:40|1320.2|1319|1320.6|1319.4|1320.7|1319.5|1320.2|1319|96
1629390830000|2021-08-19 16:33:50|1320.5|1319.3|1320.6|1319.4|1320.7|1319.5|1320.5|1319.3|11
1629390840000|2021-08-19 16:34:00|1320.7|1319.5|1320.8|1319.6|1320.9|1319.7|1320.6|1319.4|30
1629390850000|2021-08-19 16:34:10|1321.1|1319.9|1321.2|1320|1321.4|1320.2|1321.1|1319.9|14
1629390860000|2021-08-19 16:34:20|1321.4|1320.2|1321.2|1320|1321.4|1320.2|1321.2|1320|10
1629390870000|2021-08-19 16:34:30|||||||||3
1629390880000|2021-08-19 16:34:40|1321.3|1320.1|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|9
1629390890000|2021-08-19 16:34:50|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.3|1320.1|7
1629390900000|2021-08-19 16:35:00|1321.7|1320.5|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|46
1629390910000|2021-08-19 16:35:10|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|8
1629390920000|2021-08-19 16:35:20|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|73
1629390930000|2021-08-19 16:35:30|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|23
1629390940000|2021-08-19 16:35:40|1320.6|1319.4|1320.4|1319.2|1320.6|1319.4|1320.4|1319.2|6
1629390950000|2021-08-19 16:35:50|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|27
1629390970000|2021-08-19 16:36:10|||||||||4
1629390980000|2021-08-19 16:36:20|1320.5|1319.3|1320.9|1319.7|1320.9|1319.7|1320.5|1319.3|21
1629391000000|2021-08-19 16:36:40|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|5
1629391010000|2021-08-19 16:36:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|15
1629391020000|2021-08-19 16:37:00|1319.9|1318.7|1319.5|1318.3|1319.9|1318.7|1319.5|1318.3|10
1629391030000|2021-08-19 16:37:10|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.2|1318|25
1629391040000|2021-08-19 16:37:20|1319.3|1318.1|1319.2|1318|1319.4|1318.2|1319.2|1318|14
1629391050000|2021-08-19 16:37:30|||||||||10
1629391060000|2021-08-19 16:37:40|1319.4|1318.2|1319.2|1318|1319.4|1318.2|1319.2|1318|4
1629391070000|2021-08-19 16:37:50|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|12
1629391080000|2021-08-19 16:38:00|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|6
1629391090000|2021-08-19 16:38:10|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|6
1629391100000|2021-08-19 16:38:20|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|8
1629391110000|2021-08-19 16:38:30|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|17
1629391120000|2021-08-19 16:38:40|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|12
1629391130000|2021-08-19 16:38:50|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|12
1629391140000|2021-08-19 16:39:00|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1319|1317.8|18
1629391150000|2021-08-19 16:39:10|1319|1317.8|1318.9|1317.7|1319|1317.8|1318.9|1317.7|37
1629391160000|2021-08-19 16:39:20|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|3
1629391170000|2021-08-19 16:39:30|||||||||2
1629391180000|2021-08-19 16:39:40|1319|1317.8|1318.9|1317.7|1319|1317.8|1318.9|1317.7|5
1629391190000|2021-08-19 16:39:50|||||||||1
1629391200000|2021-08-19 16:40:00|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|10
1629391210000|2021-08-19 16:40:10|||||||||34
1629391220000|2021-08-19 16:40:20|||||||||3
1629391230000|2021-08-19 16:40:30|1318.6|1317.4|1318.4|1317.2|1318.6|1317.4|1318.4|1317.2|59
1629391240000|2021-08-19 16:40:40|||||||||13
1629391250000|2021-08-19 16:40:50|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.9|1316.7|70
1629391260000|2021-08-19 16:41:00|1317.7|1316.5|1317.9|1316.7|1317.9|1316.7|1317.7|1316.5|39
1629391270000|2021-08-19 16:41:10|1318|1316.8|1318.4|1317.2|1318.4|1317.2|1318|1316.8|30
1629391280000|2021-08-19 16:41:20|1318.5|1317.3|1318.6|1317.4|1318.7|1317.5|1318.4|1317.2|19
1629391290000|2021-08-19 16:41:30|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|13
1629391300000|2021-08-19 16:41:40|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|3
1629391310000|2021-08-19 16:41:50|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|5
1629391320000|2021-08-19 16:42:00|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|9
1629391330000|2021-08-19 16:42:10|||||||||11
1629391340000|2021-08-19 16:42:20|1319|1317.8|1318.9|1317.7|1319|1317.8|1318.9|1317.7|6
1629391350000|2021-08-19 16:42:30|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|5
1629391360000|2021-08-19 16:42:40|1318.9|1317.7|1319.2|1318|1319.2|1318|1318.9|1317.7|15
1629391370000|2021-08-19 16:42:50|1319.1|1317.9|1318.9|1317.7|1319.1|1317.9|1318.9|1317.7|4
1629391380000|2021-08-19 16:43:00|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|6
1629391410000|2021-08-19 16:43:30|||||||||1
1629391420000|2021-08-19 16:43:40|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|9
1629391430000|2021-08-19 16:43:50|||||||||11
1629391440000|2021-08-19 16:44:00|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.4|1317.2|3
1629391450000|2021-08-19 16:44:10|1318.3|1317.1|1318.9|1317.7|1318.9|1317.7|1318.3|1317.1|21
1629391460000|2021-08-19 16:44:20|1319|1317.8|1319.2|1318|1319.2|1318|1319|1317.8|6
1629391470000|2021-08-19 16:44:30|1319.1|1317.9|1319.2|1318|1319.2|1318|1319|1317.8|10
1629391480000|2021-08-19 16:44:40|1319.4|1318.2|1319.4|1318.2|1319.5|1318.3|1319.4|1318.2|18
1629391490000|2021-08-19 16:44:50|1319.5|1318.3|1319.7|1318.5|1319.7|1318.5|1319.5|1318.3|15
1629391500000|2021-08-19 16:45:00|1319.4|1318.2|1319.6|1318.4|1319.8|1318.6|1319.4|1318.2|81
1629391510000|2021-08-19 16:45:10|1319.5|1318.3|1319.7|1318.5|1319.9|1318.7|1319.5|1318.3|36
1629391520000|2021-08-19 16:45:20|1319.9|1318.7|1320.4|1319.2|1320.4|1319.2|1319.9|1318.7|17
1629391530000|2021-08-19 16:45:30|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.1|1318.9|35
1629391540000|2021-08-19 16:45:40|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|2
1629391550000|2021-08-19 16:45:50|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|13
1629391560000|2021-08-19 16:46:00|1320|1318.8|1320.5|1319.3|1320.5|1319.3|1320|1318.8|14
1629391570000|2021-08-19 16:46:10|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|10
1629391580000|2021-08-19 16:46:20|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|9
1629391590000|2021-08-19 16:46:30|||||||||2
1629391600000|2021-08-19 16:46:40|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|3
1629391610000|2021-08-19 16:46:50|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|35
1629391620000|2021-08-19 16:47:00|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|36
1629391630000|2021-08-19 16:47:10|1320.5|1319.3|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|32
1629391640000|2021-08-19 16:47:20|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|8
1629391650000|2021-08-19 16:47:30|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1
1629391660000|2021-08-19 16:47:40|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.6|1319.4|6
1629391670000|2021-08-19 16:47:50|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|16
1629391680000|2021-08-19 16:48:00|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|29
1629391700000|2021-08-19 16:48:20|1320.7|1319.5|1321|1319.8|1321|1319.8|1320.7|1319.5|20
1629391710000|2021-08-19 16:48:30|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.9|1319.7|0
1629391720000|2021-08-19 16:48:40|1320.9|1319.7|1320.9|1319.7|1321|1319.8|1320.9|1319.7|0
1629391730000|2021-08-19 16:48:50|1321|1319.8|1321.4|1320.2|1321.4|1320.2|1320.9|1319.7|18
1629391740000|2021-08-19 16:49:00|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|10
1629391750000|2021-08-19 16:49:10|1321.7|1320.5|1321.5|1320.3|1321.7|1320.5|1321.5|1320.3|29
1629391760000|2021-08-19 16:49:20|1321.6|1320.4|1321.7|1320.5|1321.7|1320.5|1321.5|1320.3|35
1629391770000|2021-08-19 16:49:30|1321.6|1320.4|1321.2|1320|1321.7|1320.5|1321.2|1320|25
1629391780000|2021-08-19 16:49:40|||||||||1
1629391790000|2021-08-19 16:49:50|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|4
1629391800000|2021-08-19 16:50:00|1321.5|1320.3|1321.2|1320|1321.5|1320.3|1321.2|1320|38
1629391810000|2021-08-19 16:50:10|1321|1319.8|1321|1319.8|1321.2|1320|1321|1319.8|25
1629391820000|2021-08-19 16:50:20|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|6
1629391830000|2021-08-19 16:50:30|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|44
1629391840000|2021-08-19 16:50:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|22
1629391850000|2021-08-19 16:50:50|1320.5|1319.3|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|13
1629391860000|2021-08-19 16:51:00|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|1
1629391870000|2021-08-19 16:51:10|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|39
1629391880000|2021-08-19 16:51:20|||||||||11
1629391890000|2021-08-19 16:51:30|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|16
1629391900000|2021-08-19 16:51:40|1321.2|1320|1321|1319.8|1321.4|1320.2|1321|1319.8|27
1629391910000|2021-08-19 16:51:50|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|25
1629391930000|2021-08-19 16:52:10|||||||||6
1629391940000|2021-08-19 16:52:20|1321|1319.8|1321.2|1320|1321.2|1320|1320.9|1319.7|21
1629391950000|2021-08-19 16:52:30|1321.1|1319.9|1321.1|1319.9|1321.2|1320|1321.1|1319.9|8
1629391960000|2021-08-19 16:52:40|1321|1319.8|1321|1319.8|1321.1|1319.9|1321|1319.8|1
1629391970000|2021-08-19 16:52:50|||||||||1
1629391980000|2021-08-19 16:53:00|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|14
1629391990000|2021-08-19 16:53:10|1321.2|1320|1321.2|1320|1321.4|1320.2|1321.2|1320|16
1629392000000|2021-08-19 16:53:20|1321|1319.8|1321.4|1320.2|1321.4|1320.2|1320.9|1319.7|29
1629392010000|2021-08-19 16:53:30|1321.5|1320.3|1321.7|1320.5|1321.7|1320.5|1321.5|1320.3|7
1629392020000|2021-08-19 16:53:40|1321.8|1320.6|1321.2|1320|1321.9|1320.7|1321.2|1320|20
1629392030000|2021-08-19 16:53:50|1321|1319.8|1321.2|1320|1321.2|1320|1321|1319.8|16
1629392040000|2021-08-19 16:54:00|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|9
1629392050000|2021-08-19 16:54:10|1321.2|1320|1321.2|1320|1321.2|1320|1321.1|1319.9|3
1629392070000|2021-08-19 16:54:30|||||||||7
1629392080000|2021-08-19 16:54:40|||||||||8
1629392090000|2021-08-19 16:54:50|||||||||1
1629392100000|2021-08-19 16:55:00|||||||||7
1629392110000|2021-08-19 16:55:10|||||||||7
1629392120000|2021-08-19 16:55:20|||||||||4
1629392130000|2021-08-19 16:55:30|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|2
1629392140000|2021-08-19 16:55:40|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|10
1629392160000|2021-08-19 16:56:00|1321.1|1319.9|1321.2|1320|1321.2|1320|1321|1319.8|23
1629392170000|2021-08-19 16:56:10|1321.4|1320.2|1321.7|1320.5|1321.7|1320.5|1321.4|1320.2|9
1629392180000|2021-08-19 16:56:20|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.6|1320.4|21
1629392190000|2021-08-19 16:56:30|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|20
1629392200000|2021-08-19 16:56:40|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.2|1321|46
1629392210000|2021-08-19 16:56:50|1322.2|1321|1321.7|1320.5|1322.2|1321|1321.7|1320.5|25
1629392220000|2021-08-19 16:57:00|||||||||2
1629392230000|2021-08-19 16:57:10|1321.5|1320.3|1321.4|1320.2|1321.5|1320.3|1321.4|1320.2|3
1629392240000|2021-08-19 16:57:20|1321.5|1320.3|1321.7|1320.5|1321.7|1320.5|1321.4|1320.2|21
1629392250000|2021-08-19 16:57:30|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|15
1629392260000|2021-08-19 16:57:40|1322.1|1320.9|1322|1320.8|1322.2|1321|1322|1320.8|14
1629392270000|2021-08-19 16:57:50|1321.9|1320.7|1321.9|1320.7|1322|1320.8|1321.9|1320.7|12
1629392280000|2021-08-19 16:58:00|1322.1|1320.9|1322.2|1321|1322.4|1321.2|1322.1|1320.9|11
1629392290000|2021-08-19 16:58:10|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322.2|1321|25
1629392300000|2021-08-19 16:58:20|||||||||2
1629392310000|2021-08-19 16:58:30|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.9|1320.7|3
1629392320000|2021-08-19 16:58:40|||||||||7
1629392330000|2021-08-19 16:58:50|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|6
1629392340000|2021-08-19 16:59:00|||||||||2
1629392350000|2021-08-19 16:59:10|||||||||6
1629392360000|2021-08-19 16:59:20|1321.5|1320.3|1321.4|1320.2|1321.5|1320.3|1321.4|1320.2|39
1629392370000|2021-08-19 16:59:30|1321.2|1320|1321.2|1320|1321.4|1320.2|1321.2|1320|7
1629392380000|2021-08-19 16:59:40|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|34
1629392390000|2021-08-19 16:59:50|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321|1319.8|3
1629392400000|2021-08-19 17:00:00|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|3
1629392410000|2021-08-19 17:00:10|||||||||9
1629392420000|2021-08-19 17:00:20|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|45
1629392430000|2021-08-19 17:00:30|1321|1319.8|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|12
1629392440000|2021-08-19 17:00:40|1321|1319.8|1321.1|1319.9|1321.2|1320|1321|1319.8|22
1629392450000|2021-08-19 17:00:50|1321.2|1320|1321.7|1320.5|1321.7|1320.5|1321|1319.8|43
1629392460000|2021-08-19 17:01:00|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|14
1629392470000|2021-08-19 17:01:10|1321.4|1320.2|1321.4|1320.2|1321.5|1320.3|1321.4|1320.2|18
1629392480000|2021-08-19 17:01:20|||||||||2
1629392490000|2021-08-19 17:01:30|||||||||2
1629392500000|2021-08-19 17:01:40|1321.3|1320.1|1321.2|1320|1321.4|1320.2|1321.2|1320|5
1629392510000|2021-08-19 17:01:50|1321.1|1319.9|1321.2|1320|1321.2|1320|1320.9|1319.7|28
1629392520000|2021-08-19 17:02:00|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|22
1629392530000|2021-08-19 17:02:10|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|1
1629392540000|2021-08-19 17:02:20|||||||||1
1629392550000|2021-08-19 17:02:30|||||||||10
1629392560000|2021-08-19 17:02:40|||||||||46
1629392570000|2021-08-19 17:02:50|1320.5|1319.3|1320.5|1319.3|1320.7|1319.5|1320.4|1319.2|11
1629392580000|2021-08-19 17:03:00|1320.4|1319.2|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|3
1629392590000|2021-08-19 17:03:10|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|2
1629392600000|2021-08-19 17:03:20|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|5
1629392610000|2021-08-19 17:03:30|||||||||17
1629392630000|2021-08-19 17:03:50|||||||||4
1629392650000|2021-08-19 17:04:10|1320.3|1319.1|1320|1318.8|1320.3|1319.1|1320|1318.8|14
1629392660000|2021-08-19 17:04:20|1319.7|1318.5|1319.7|1318.5|1319.9|1318.7|1319.5|1318.3|21
1629392670000|2021-08-19 17:04:30|||||||||6
1629392690000|2021-08-19 17:04:50|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.6|1318.4|2
1629392700000|2021-08-19 17:05:00|1319.5|1318.3|1319.2|1318|1319.5|1318.3|1319|1317.8|10
1629392710000|2021-08-19 17:05:10|1319|1317.8|1319.2|1318|1319.2|1318|1319|1317.8|6
1629392720000|2021-08-19 17:05:20|||||||||31
1629392730000|2021-08-19 17:05:30|||||||||3
1629392740000|2021-08-19 17:05:40|1319.1|1317.9|1318.9|1317.7|1319.1|1317.9|1318.9|1317.7|8
1629392750000|2021-08-19 17:05:50|1318.7|1317.5|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|15
1629392760000|2021-08-19 17:06:00|1318.9|1317.7|1319.2|1318|1319.4|1318.2|1318.9|1317.7|27
1629392770000|2021-08-19 17:06:10|||||||||1
1629392780000|2021-08-19 17:06:20|||||||||1
1629392790000|2021-08-19 17:06:30|1319.4|1318.2|1319.2|1318|1319.6|1318.4|1319.2|1318|16
1629392800000|2021-08-19 17:06:40|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|4
1629392810000|2021-08-19 17:06:50|1319.4|1318.2|1319.7|1318.5|1319.7|1318.5|1319.4|1318.2|32
1629392820000|2021-08-19 17:07:00|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|6
1629392830000|2021-08-19 17:07:10|||||||||1
1629392840000|2021-08-19 17:07:20|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.6|1318.4|47
1629392850000|2021-08-19 17:07:30|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|6
1629392860000|2021-08-19 17:07:40|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|7
1629392870000|2021-08-19 17:07:50|1320.1|1318.9|1320.2|1319|1320.4|1319.2|1320|1318.8|27
1629392880000|2021-08-19 17:08:00|||||||||2
1629392890000|2021-08-19 17:08:10|1320.1|1318.9|1320.4|1319.2|1320.6|1319.4|1320.1|1318.9|23
1629392900000|2021-08-19 17:08:20|1320.5|1319.3|1320.7|1319.5|1320.8|1319.6|1320.4|1319.2|6
1629392910000|2021-08-19 17:08:30|1320.9|1319.7|1320.9|1319.7|1321|1319.8|1320.9|1319.7|6
1629392920000|2021-08-19 17:08:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|4
1629392930000|2021-08-19 17:08:50|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|7
1629392940000|2021-08-19 17:09:00|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|8
1629392950000|2021-08-19 17:09:10|||||||||4
1629392960000|2021-08-19 17:09:20|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|26
1629392970000|2021-08-19 17:09:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|8
1629392980000|2021-08-19 17:09:40|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1629392990000|2021-08-19 17:09:50|1321|1319.8|1321.2|1320|1321.2|1320|1321|1319.8|16
1629393000000|2021-08-19 17:10:00|||||||||7
1629393010000|2021-08-19 17:10:10|1321|1319.8|1321.2|1320|1321.2|1320|1321|1319.8|3
1629393020000|2021-08-19 17:10:20|1321.4|1320.2|1321.6|1320.4|1322|1320.8|1321.4|1320.2|21
1629393030000|2021-08-19 17:10:30|1321.7|1320.5|1321.2|1320|1321.7|1320.5|1321.2|1320|6
1629393040000|2021-08-19 17:10:40|1321.1|1319.9|1321.2|1320|1321.2|1320|1321|1319.8|9
1629393050000|2021-08-19 17:10:50|1320.9|1319.7|1321.2|1320|1321.2|1320|1320.9|1319.7|7
1629393060000|2021-08-19 17:11:00|1321|1319.8|1320.7|1319.5|1321|1319.8|1320.7|1319.5|27
1629393070000|2021-08-19 17:11:10|||||||||1
1629393080000|2021-08-19 17:11:20|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|5
1629393090000|2021-08-19 17:11:30|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|6
1629393100000|2021-08-19 17:11:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|0
1629393110000|2021-08-19 17:11:50|||||||||7
1629393120000|2021-08-19 17:12:00|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|26
1629393130000|2021-08-19 17:12:10|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|8
1629393140000|2021-08-19 17:12:20|||||||||1
1629393150000|2021-08-19 17:12:30|||||||||9
1629393160000|2021-08-19 17:12:40|||||||||3
1629393170000|2021-08-19 17:12:50|||||||||2
1629393180000|2021-08-19 17:13:00|1321.2|1320|1321.2|1320|1321.2|1320|1321.1|1319.9|15
1629393190000|2021-08-19 17:13:10|1321.1|1319.9|1321.1|1319.9|1321.2|1320|1321.1|1319.9|7
1629393200000|2021-08-19 17:13:20|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|1
1629393210000|2021-08-19 17:13:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|6
1629393220000|2021-08-19 17:13:40|||||||||3
1629393230000|2021-08-19 17:13:50|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|4
1629393240000|2021-08-19 17:14:00|||||||||6
1629393250000|2021-08-19 17:14:10|||||||||12
1629393260000|2021-08-19 17:14:20|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|7
1629393270000|2021-08-19 17:14:30|||||||||9
1629393280000|2021-08-19 17:14:40|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|20
1629393290000|2021-08-19 17:14:50|||||||||16
1629393300000|2021-08-19 17:15:00|1320.5|1319.3|1320.5|1319.3|1320.7|1319.5|1320.4|1319.2|33
1629393310000|2021-08-19 17:15:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|3
1629393330000|2021-08-19 17:15:30|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|16
1629393340000|2021-08-19 17:15:40|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|3
1629393350000|2021-08-19 17:15:50|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|15
1629393360000|2021-08-19 17:16:00|||||||||3
1629393370000|2021-08-19 17:16:10|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.2|1319|16
1629393380000|2021-08-19 17:16:20|||||||||8
1629393390000|2021-08-19 17:16:30|||||||||7
1629393400000|2021-08-19 17:16:40|||||||||1
1629393410000|2021-08-19 17:16:50|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.2|1319|47
1629393420000|2021-08-19 17:17:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|4
1629393440000|2021-08-19 17:17:20|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|11
1629393450000|2021-08-19 17:17:30|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|11
1629393460000|2021-08-19 17:17:40|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|17
1629393470000|2021-08-19 17:17:50|1320.9|1319.7|1321.5|1320.3|1321.5|1320.3|1320.9|1319.7|31
1629393480000|2021-08-19 17:18:00|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|10
1629393490000|2021-08-19 17:18:10|1321.2|1320|1321.4|1320.2|1321.4|1320.2|1321.2|1320|6
1629393500000|2021-08-19 17:18:20|1321.2|1320|1321.2|1320|1321.2|1320|1321.1|1319.9|5
1629393510000|2021-08-19 17:18:30|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|4
1629393520000|2021-08-19 17:18:40|1321.2|1320|1320.9|1319.7|1321.2|1320|1320.9|1319.7|10
1629393530000|2021-08-19 17:18:50|||||||||2
1629393540000|2021-08-19 17:19:00|1321.2|1320|1321.4|1320.2|1321.4|1320.2|1321.2|1320|17
1629393550000|2021-08-19 17:19:10|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|2
1629393570000|2021-08-19 17:19:30|||||||||3
1629393580000|2021-08-19 17:19:40|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321|1319.8|4
1629393590000|2021-08-19 17:19:50|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|1
1629393620000|2021-08-19 17:20:20|1321.1|1319.9|1321.1|1319.9|1321.2|1320|1321.1|1319.9|46
1629393630000|2021-08-19 17:20:30|1321.2|1320|1321|1319.8|1321.2|1320|1321|1319.8|3
1629393640000|2021-08-19 17:20:40|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|4
1629393650000|2021-08-19 17:20:50|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|4
1629393660000|2021-08-19 17:21:00|1321.6|1320.4|1321.5|1320.3|1321.6|1320.4|1321.5|1320.3|10
1629393670000|2021-08-19 17:21:10|1321.4|1320.2|1321.4|1320.2|1321.5|1320.3|1321.4|1320.2|1
1629393680000|2021-08-19 17:21:20|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|0
1629393700000|2021-08-19 17:21:40|||||||||1
1629393710000|2021-08-19 17:21:50|1321.4|1320.2|1321.7|1320.5|1322.2|1321|1321.4|1320.2|79
1629393720000|2021-08-19 17:22:00|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|33
1629393730000|2021-08-19 17:22:10|||||||||10
1629393740000|2021-08-19 17:22:20|||||||||10
1629393750000|2021-08-19 17:22:30|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|18
1629393760000|2021-08-19 17:22:40|1322.4|1321.2|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|62
1629393770000|2021-08-19 17:22:50|1322.8|1321.6|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|44
1629393780000|2021-08-19 17:23:00|1322.9|1321.7|1323.1|1321.9|1323.1|1321.9|1322.8|1321.6|44
1629393790000|2021-08-19 17:23:10|1323|1321.8|1323.2|1322|1323.2|1322|1323|1321.8|14
1629393800000|2021-08-19 17:23:20|1323.1|1321.9|1323.2|1322|1323.2|1322|1323.1|1321.9|8
1629393810000|2021-08-19 17:23:30|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|32
1629393820000|2021-08-19 17:23:40|1323|1321.8|1323.2|1322|1323.2|1322|1323|1321.8|5
1629393830000|2021-08-19 17:23:50|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|15
1629393840000|2021-08-19 17:24:00|1323.2|1322|1323.7|1322.5|1323.9|1322.7|1323.2|1322|112
1629393850000|2021-08-19 17:24:10|1323.9|1322.7|1323.7|1322.5|1323.9|1322.7|1323.7|1322.5|11
1629393860000|2021-08-19 17:24:20|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|3
1629393870000|2021-08-19 17:24:30|1323.2|1322|1323.2|1322|1323.4|1322.2|1323|1321.8|34
1629393880000|2021-08-19 17:24:40|1323.1|1321.9|1323.2|1322|1323.2|1322|1323.1|1321.9|4
1629393890000|2021-08-19 17:24:50|1323.1|1321.9|1323.1|1321.9|1323.2|1322|1323.1|1321.9|2
1629393900000|2021-08-19 17:25:00|1323.2|1322|1323.4|1322.2|1323.4|1322.2|1323.2|1322|2
1629393910000|2021-08-19 17:25:10|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|3
1629393920000|2021-08-19 17:25:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|3
1629393930000|2021-08-19 17:25:30|1323.4|1322.2|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|39
1629393940000|2021-08-19 17:25:40|1323.2|1322|1323.3|1322.1|1323.4|1322.2|1323.2|1322|11
1629393950000|2021-08-19 17:25:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|3
1629393960000|2021-08-19 17:26:00|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1323.2|1322|15
1629393970000|2021-08-19 17:26:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|19
1629393980000|2021-08-19 17:26:20|1324.2|1323|1324|1322.8|1324.2|1323|1324|1322.8|27
1629393990000|2021-08-19 17:26:30|1323.9|1322.7|1323.9|1322.7|1324.2|1323|1323.9|1322.7|25
1629394000000|2021-08-19 17:26:40|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|53
1629394010000|2021-08-19 17:26:50|1325.2|1324|1324.9|1323.7|1325.2|1324|1324.9|1323.7|33
1629394020000|2021-08-19 17:27:00|1324.8|1323.6|1324.5|1323.3|1324.9|1323.7|1324.5|1323.3|12
1629394030000|2021-08-19 17:27:10|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|15
1629394040000|2021-08-19 17:27:20|1324.2|1323|1324.2|1323|1324.2|1323|1324|1322.8|17
1629394050000|2021-08-19 17:27:30|1324.3|1323.1|1324|1322.8|1324.3|1323.1|1324|1322.8|9
1629394060000|2021-08-19 17:27:40|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|4
1629394070000|2021-08-19 17:27:50|||||||||1
1629394080000|2021-08-19 17:28:00|1324.1|1322.9|1325.4|1324.2|1325.4|1324.2|1324.1|1322.9|59
1629394090000|2021-08-19 17:28:10|1325.2|1324|1325.1|1323.9|1325.2|1324|1325|1323.8|23
1629394100000|2021-08-19 17:28:20|1325.2|1324|1325.2|1324|1325.4|1324.2|1324.9|1323.7|21
1629394110000|2021-08-19 17:28:30|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|11
1629394120000|2021-08-19 17:28:40|1324.9|1323.7|1324.9|1323.7|1325|1323.8|1324.8|1323.6|30
1629394130000|2021-08-19 17:28:50|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|11
1629394140000|2021-08-19 17:29:00|1324.8|1323.6|1324.4|1323.2|1324.9|1323.7|1324.4|1323.2|14
1629394150000|2021-08-19 17:29:10|1324.2|1323|1324.3|1323.1|1324.4|1323.2|1324.2|1323|4
1629394160000|2021-08-19 17:29:20|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324.2|1323|13
1629394170000|2021-08-19 17:29:30|1324.5|1323.3|1324.4|1323.2|1324.5|1323.3|1324.4|1323.2|10
1629394180000|2021-08-19 17:29:40|1324.5|1323.3|1324.5|1323.3|1324.6|1323.4|1324.4|1323.2|11
1629394190000|2021-08-19 17:29:50|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|2
1629394200000|2021-08-19 17:30:00|1324.4|1323.2|1324.4|1323.2|1324.6|1323.4|1324.4|1323.2|14
1629394210000|2021-08-19 17:30:10|1324.2|1323|1323.9|1322.7|1324.2|1323|1323.9|1322.7|5
1629394220000|2021-08-19 17:30:20|1323.8|1322.6|1324.3|1323.1|1324.3|1323.1|1323.8|1322.6|17
1629394230000|2021-08-19 17:30:30|1324.2|1323|1324.2|1323|1324.3|1323.1|1324.2|1323|4
1629394240000|2021-08-19 17:30:40|1324.1|1322.9|1323.9|1322.7|1324.2|1323|1323.9|1322.7|15
1629394250000|2021-08-19 17:30:50|||||||||4
1629394260000|2021-08-19 17:31:00|1324.1|1322.9|1324.5|1323.3|1324.7|1323.5|1324.1|1322.9|28
1629394270000|2021-08-19 17:31:10|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|0
1629394290000|2021-08-19 17:31:30|||||||||1
1629394300000|2021-08-19 17:31:40|1324.4|1323.2|1324.4|1323.2|1324.5|1323.3|1324.4|1323.2|4
1629394310000|2021-08-19 17:31:50|1324.2|1323|1324.2|1323|1324.2|1323|1323.8|1322.6|15
1629394320000|2021-08-19 17:32:00|||||||||6
1629394330000|2021-08-19 17:32:10|1324.1|1322.9|1324.2|1323|1324.2|1323|1324.1|1322.9|0
1629394340000|2021-08-19 17:32:20|1324|1322.8|1324.2|1323|1324.2|1323|1324|1322.8|2
1629394350000|2021-08-19 17:32:30|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|13
1629394360000|2021-08-19 17:32:40|1324.1|1322.9|1324.2|1323|1324.2|1323|1324.1|1322.9|11
1629394370000|2021-08-19 17:32:50|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|4
1629394380000|2021-08-19 17:33:00|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|8
1629394390000|2021-08-19 17:33:10|1324.4|1323.2|1324.2|1323|1324.5|1323.3|1324.2|1323|25
1629394400000|2021-08-19 17:33:20|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|5
1629394410000|2021-08-19 17:33:30|1324.2|1323|1324.1|1322.9|1324.2|1323|1324|1322.8|10
1629394420000|2021-08-19 17:33:40|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324|1322.8|6
1629394430000|2021-08-19 17:33:50|1324.2|1323|1324.2|1323|1324.4|1323.2|1324.2|1323|5
1629394440000|2021-08-19 17:34:00|1324.4|1323.2|1324.9|1323.7|1324.9|1323.7|1324.4|1323.2|81
1629394460000|2021-08-19 17:34:20|1324.7|1323.5|1324.5|1323.3|1324.7|1323.5|1324.5|1323.3|17
1629394470000|2021-08-19 17:34:30|1324.4|1323.2|1323.9|1322.7|1324.4|1323.2|1323.7|1322.5|12
1629394480000|2021-08-19 17:34:40|1324|1322.8|1323.7|1322.5|1324|1322.8|1323.4|1322.2|39
1629394500000|2021-08-19 17:35:00|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1323.2|1322|27
1629394510000|2021-08-19 17:35:10|1323|1321.8|1322.7|1321.5|1323.2|1322|1322.7|1321.5|18
1629394520000|2021-08-19 17:35:20|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|10
1629394530000|2021-08-19 17:35:30|1322.2|1321|1321.9|1320.7|1322.2|1321|1321.9|1320.7|710
1629394540000|2021-08-19 17:35:40|1322.2|1321|1322.1|1320.9|1322.2|1321|1322|1320.8|74
1629394550000|2021-08-19 17:35:50|1322|1320.8|1321.7|1320.5|1322|1320.8|1321.5|1320.3|33
1629394560000|2021-08-19 17:36:00|||||||||8
1629394570000|2021-08-19 17:36:10|1321.6|1320.4|1321.4|1320.2|1321.6|1320.4|1321.4|1320.2|122
1629394580000|2021-08-19 17:36:20|||||||||34
1629394590000|2021-08-19 17:36:30|1321.2|1320|1321.9|1320.7|1321.9|1320.7|1321.2|1320|14
1629394600000|2021-08-19 17:36:40|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|2
1629394610000|2021-08-19 17:36:50|||||||||3
1629394620000|2021-08-19 17:37:00|1322|1320.8|1322.2|1321|1322.4|1321.2|1322|1320.8|40
1629394630000|2021-08-19 17:37:10|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|5
1629394650000|2021-08-19 17:37:30|1322|1320.8|1322.2|1321|1322.2|1321|1321.7|1320.5|32
1629394660000|2021-08-19 17:37:40|||||||||1
1629394670000|2021-08-19 17:37:50|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.2|1321|17
1629394680000|2021-08-19 17:38:00|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.2|1321|15
1629394690000|2021-08-19 17:38:10|1322.4|1321.2|1322.4|1321.2|1322.7|1321.5|1322.4|1321.2|15
1629394700000|2021-08-19 17:38:20|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|7
1629394720000|2021-08-19 17:38:40|||||||||1
1629394730000|2021-08-19 17:38:50|||||||||2
1629394740000|2021-08-19 17:39:00|1322.5|1321.3|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|8
1629394750000|2021-08-19 17:39:10|1322.9|1321.7|1322.9|1321.7|1323|1321.8|1322.9|1321.7|11
1629394760000|2021-08-19 17:39:20|1322.7|1321.5|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|1
1629394770000|2021-08-19 17:39:30|1322.8|1321.6|1323|1321.8|1323.2|1322|1322.7|1321.5|16
1629394780000|2021-08-19 17:39:40|1323.1|1321.9|1323.2|1322|1323.3|1322.1|1323.1|1321.9|28
1629394790000|2021-08-19 17:39:50|||||||||1
1629394800000|2021-08-19 17:40:00|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|2
1629394810000|2021-08-19 17:40:10|||||||||3
1629394820000|2021-08-19 17:40:20|1322.7|1321.5|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|22
1629394830000|2021-08-19 17:40:30|1322.9|1321.7|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|15
1629394840000|2021-08-19 17:40:40|||||||||10
1629394850000|2021-08-19 17:40:50|1323|1321.8|1323.4|1322.2|1323.4|1322.2|1323|1321.8|21
1629394860000|2021-08-19 17:41:00|||||||||12
1629394870000|2021-08-19 17:41:10|1323.9|1322.7|1323.7|1322.5|1323.9|1322.7|1323.5|1322.3|31
1629394880000|2021-08-19 17:41:20|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.6|1322.4|11
1629394890000|2021-08-19 17:41:30|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|16
1629394900000|2021-08-19 17:41:40|1323.4|1322.2|1323.7|1322.5|1323.7|1322.5|1323.2|1322|21
1629394910000|2021-08-19 17:41:50|1323.5|1322.3|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|6
1629394920000|2021-08-19 17:42:00|1323.8|1322.6|1323.4|1322.2|1323.8|1322.6|1323.4|1322.2|20
1629394930000|2021-08-19 17:42:10|1323.3|1322.1|1323.4|1322.2|1323.5|1322.3|1323.3|1322.1|9
1629394940000|2021-08-19 17:42:20|1323.2|1322|1323.4|1322.2|1323.4|1322.2|1323.2|1322|7
1629394950000|2021-08-19 17:42:30|1323.3|1322.1|1323.2|1322|1323.4|1322.2|1323.2|1322|18
1629394960000|2021-08-19 17:42:40|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1323|1321.8|9
1629394970000|2021-08-19 17:42:50|1323.2|1322|1323.2|1322|1323.5|1322.3|1323.2|1322|7
1629394980000|2021-08-19 17:43:00|1323.7|1322.5|1323.2|1322|1323.7|1322.5|1323.2|1322|27
1629394990000|2021-08-19 17:43:10|1323.4|1322.2|1323.2|1322|1323.4|1322.2|1323.2|1322|20
1629395000000|2021-08-19 17:43:20|||||||||4
1629395010000|2021-08-19 17:43:30|1323|1321.8|1322.7|1321.5|1323|1321.8|1322.7|1321.5|12
1629395020000|2021-08-19 17:43:40|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.9|1321.7|17
1629395030000|2021-08-19 17:43:50|1323.4|1322.2|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|17
1629395040000|2021-08-19 17:44:00|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|11
1629395050000|2021-08-19 17:44:10|1323.3|1322.1|1323.6|1322.4|1323.7|1322.5|1323.2|1322|9
1629395060000|2021-08-19 17:44:20|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|2
1629395070000|2021-08-19 17:44:30|1323.9|1322.7|1323.4|1322.2|1324|1322.8|1323.4|1322.2|36
1629395080000|2021-08-19 17:44:40|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.2|1322|2
1629395090000|2021-08-19 17:44:50|1323.5|1322.3|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|3
1629395100000|2021-08-19 17:45:00|1323.4|1322.2|1323.4|1322.2|1323.5|1322.3|1323.2|1322|9
1629395120000|2021-08-19 17:45:20|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323.3|1322.1|8
1629395130000|2021-08-19 17:45:30|1323.4|1322.2|1323.4|1322.2|1323.5|1322.3|1323.1|1321.9|7
1629395140000|2021-08-19 17:45:40|1323.5|1322.3|1323.7|1322.5|1323.7|1322.5|1323.5|1322.3|5
1629395150000|2021-08-19 17:45:50|1323.8|1322.6|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|13
1629395160000|2021-08-19 17:46:00|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|2
1629395170000|2021-08-19 17:46:10|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.1|1321.9|34
1629395180000|2021-08-19 17:46:20|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.2|1322|15
1629395190000|2021-08-19 17:46:30|1323.7|1322.5|1323.9|1322.7|1324.2|1323|1323.6|1322.4|29
1629395200000|2021-08-19 17:46:40|||||||||1
1629395210000|2021-08-19 17:46:50|1324|1322.8|1324.2|1323|1324.2|1323|1323.9|1322.7|10
1629395220000|2021-08-19 17:47:00|1324.1|1322.9|1324.1|1322.9|1324.2|1323|1324.1|1322.9|4
1629395230000|2021-08-19 17:47:10|1324|1322.8|1323.7|1322.5|1324|1322.8|1323.7|1322.5|8
1629395240000|2021-08-19 17:47:20|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|10
1629395250000|2021-08-19 17:47:30|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|26
1629395260000|2021-08-19 17:47:40|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|5
1629395270000|2021-08-19 17:47:50|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|9
1629395280000|2021-08-19 17:48:00|1323.9|1322.7|1323.9|1322.7|1324|1322.8|1323.9|1322.7|8
1629395290000|2021-08-19 17:48:10|1324.1|1322.9|1324.3|1323.1|1324.3|1323.1|1324.1|1322.9|21
1629395300000|2021-08-19 17:48:20|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324.1|1322.9|15
1629395310000|2021-08-19 17:48:30|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|2
1629395320000|2021-08-19 17:48:40|||||||||4
1629395330000|2021-08-19 17:48:50|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|6
1629395340000|2021-08-19 17:49:00|1324.8|1323.6|1324.6|1323.4|1324.8|1323.6|1324.6|1323.4|7
1629395350000|2021-08-19 17:49:10|1324.7|1323.5|1324.5|1323.3|1324.7|1323.5|1324.5|1323.3|3
1629395360000|2021-08-19 17:49:20|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|5
1629395370000|2021-08-19 17:49:30|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1
1629395380000|2021-08-19 17:49:40|1324.4|1323.2|1324.2|1323|1324.4|1323.2|1324.2|1323|0
1629395390000|2021-08-19 17:49:50|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|9
1629395400000|2021-08-19 17:50:00|||||||||1
1629395410000|2021-08-19 17:50:10|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.1|1322.9|5
1629395420000|2021-08-19 17:50:20|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|15
1629395430000|2021-08-19 17:50:30|1324.7|1323.5|1324.4|1323.2|1324.7|1323.5|1324.4|1323.2|42
1629395440000|2021-08-19 17:50:40|||||||||4
1629395450000|2021-08-19 17:50:50|1324.6|1323.4|1324.2|1323|1324.6|1323.4|1324.2|1323|14
1629395470000|2021-08-19 17:51:10|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.7|1322.5|18
1629395480000|2021-08-19 17:51:20|1324.1|1322.9|1324.3|1323.1|1324.3|1323.1|1324.1|1322.9|11
1629395490000|2021-08-19 17:51:30|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|2
1629395500000|2021-08-19 17:51:40|1324.1|1322.9|1324.2|1323|1324.2|1323|1324|1322.8|7
1629395510000|2021-08-19 17:51:50|1324.1|1322.9|1324.2|1323|1324.2|1323|1324.1|1322.9|2
1629395520000|2021-08-19 17:52:00|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|8
1629395530000|2021-08-19 17:52:10|1324.5|1323.3|1324.7|1323.5|1324.7|1323.5|1324.4|1323.2|28
1629395540000|2021-08-19 17:52:20|||||||||1
1629395550000|2021-08-19 17:52:30|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.5|1323.3|60
1629395560000|2021-08-19 17:52:40|1324.6|1323.4|1324.4|1323.2|1324.6|1323.4|1324.4|1323.2|15
1629395570000|2021-08-19 17:52:50|1324.7|1323.5|1324.4|1323.2|1324.7|1323.5|1324.4|1323.2|23
1629395580000|2021-08-19 17:53:00|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|7
1629395590000|2021-08-19 17:53:10|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|2
1629395600000|2021-08-19 17:53:20|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|9
1629395610000|2021-08-19 17:53:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|2
1629395620000|2021-08-19 17:53:40|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324.2|1323|5
1629395630000|2021-08-19 17:53:50|||||||||12
1629395640000|2021-08-19 17:54:00|||||||||2
1629395650000|2021-08-19 17:54:10|||||||||3
1629395660000|2021-08-19 17:54:20|||||||||9
1629395670000|2021-08-19 17:54:30|||||||||1
1629395680000|2021-08-19 17:54:40|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|2
1629395690000|2021-08-19 17:54:50|||||||||12
1629395700000|2021-08-19 17:55:00|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|30
1629395710000|2021-08-19 17:55:10|1324.4|1323.2|1324.1|1322.9|1324.4|1323.2|1324.1|1322.9|13
1629395720000|2021-08-19 17:55:20|1324.2|1323|1324.4|1323.2|1324.5|1323.3|1324.2|1323|14
1629395730000|2021-08-19 17:55:30|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|21
1629395740000|2021-08-19 17:55:40|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|6
1629395750000|2021-08-19 17:55:50|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|2
1629395760000|2021-08-19 17:56:00|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|18
1629395770000|2021-08-19 17:56:10|||||||||1
1629395780000|2021-08-19 17:56:20|1324.9|1323.7|1324.7|1323.5|1325|1323.8|1324.7|1323.5|16
1629395790000|2021-08-19 17:56:30|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.4|1323.2|25
1629395800000|2021-08-19 17:56:40|||||||||23
1629395810000|2021-08-19 17:56:50|||||||||1
1629395820000|2021-08-19 17:57:00|||||||||1
1629395830000|2021-08-19 17:57:10|||||||||2
1629395840000|2021-08-19 17:57:20|1324.6|1323.4|1324.2|1323|1324.6|1323.4|1324.2|1323|23
1629395850000|2021-08-19 17:57:30|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|8
1629395860000|2021-08-19 17:57:40|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|22
1629395870000|2021-08-19 17:57:50|||||||||4
1629395880000|2021-08-19 17:58:00|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|21
1629395890000|2021-08-19 17:58:10|1323.6|1322.4|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|5
1629395900000|2021-08-19 17:58:20|||||||||6
1629395910000|2021-08-19 17:58:30|1323.2|1322|1323.2|1322|1323.2|1322|1323.1|1321.9|5
1629395920000|2021-08-19 17:58:40|||||||||5
1629395930000|2021-08-19 17:58:50|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|17
1629395940000|2021-08-19 17:59:00|1323.4|1322.2|1323.7|1322.5|1323.7|1322.5|1323.2|1322|47
1629395950000|2021-08-19 17:59:10|1323.8|1322.6|1324|1322.8|1324.2|1323|1323.8|1322.6|17
1629395960000|2021-08-19 17:59:20|1323.9|1322.7|1323.4|1322.2|1323.9|1322.7|1323.4|1322.2|8
1629395970000|2021-08-19 17:59:30|||||||||1
1629395980000|2021-08-19 17:59:40|1323.7|1322.5|1323.5|1322.3|1323.7|1322.5|1323.5|1322.3|12
1629395990000|2021-08-19 17:59:50|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.1|1321.9|42
1629396000000|2021-08-19 18:00:00|1323.1|1321.9|1322.7|1321.5|1323.1|1321.9|1322.4|1321.2|55
1629396010000|2021-08-19 18:00:10|1322.5|1321.3|1322.2|1321|1322.6|1321.4|1322.2|1321|41
1629396020000|2021-08-19 18:00:20|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322.2|1321|12
1629396030000|2021-08-19 18:00:30|1322|1320.8|1322|1320.8|1322.1|1320.9|1321.7|1320.5|26
1629396040000|2021-08-19 18:00:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|9
1629396050000|2021-08-19 18:00:50|1322|1320.8|1322.1|1320.9|1322.1|1320.9|1322|1320.8|5
1629396060000|2021-08-19 18:01:00|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.8|1320.6|9
1629396070000|2021-08-19 18:01:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|10
1629396080000|2021-08-19 18:01:20|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|8
1629396090000|2021-08-19 18:01:30|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|2
1629396100000|2021-08-19 18:01:40|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.5|1321.3|18
1629396110000|2021-08-19 18:01:50|1322.5|1321.3|1322.2|1321|1322.7|1321.5|1322.2|1321|30
1629396120000|2021-08-19 18:02:00|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322.2|1321|44
1629396130000|2021-08-19 18:02:10|||||||||2
1629396140000|2021-08-19 18:02:20|1322.4|1321.2|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|28
1629396150000|2021-08-19 18:02:30|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|4
1629396170000|2021-08-19 18:02:50|1322.5|1321.3|1322.8|1321.6|1322.9|1321.7|1322.4|1321.2|53
1629396180000|2021-08-19 18:03:00|1322.7|1321.5|1322.8|1321.6|1322.9|1321.7|1322.7|1321.5|30
1629396190000|2021-08-19 18:03:10|1322.4|1321.2|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|42
1629396200000|2021-08-19 18:03:20|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|14
1629396210000|2021-08-19 18:03:30|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|4
1629396220000|2021-08-19 18:03:40|1322|1320.8|1322|1320.8|1322|1320.8|1321.9|1320.7|10
1629396230000|2021-08-19 18:03:50|1321.9|1320.7|1322.2|1321|1322.2|1321|1321.6|1320.4|70
1629396240000|2021-08-19 18:04:00|1322.4|1321.2|1322.6|1321.4|1322.6|1321.4|1322.4|1321.2|14
1629396250000|2021-08-19 18:04:10|1322.4|1321.2|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|4
1629396260000|2021-08-19 18:04:20|1322.7|1321.5|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|8
1629396270000|2021-08-19 18:04:30|||||||||1
1629396280000|2021-08-19 18:04:40|1322.4|1321.2|1322.4|1321.2|1322.6|1321.4|1322.2|1321|12
1629396290000|2021-08-19 18:04:50|1322.5|1321.3|1322.9|1321.7|1322.9|1321.7|1322.4|1321.2|42
1629396300000|2021-08-19 18:05:00|1322.8|1321.6|1322.9|1321.7|1323|1321.8|1322.7|1321.5|17
1629396310000|2021-08-19 18:05:10|||||||||19
1629396320000|2021-08-19 18:05:20|1322.7|1321.5|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|14
1629396330000|2021-08-19 18:05:30|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|24
1629396340000|2021-08-19 18:05:40|1322.7|1321.5|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|21
1629396350000|2021-08-19 18:05:50|||||||||12
1629396360000|2021-08-19 18:06:00|1322.7|1321.5|1322.4|1321.2|1322.9|1321.7|1322.4|1321.2|30
1629396370000|2021-08-19 18:06:10|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|13
1629396380000|2021-08-19 18:06:20|1322.9|1321.7|1322.2|1321|1322.9|1321.7|1322.2|1321|51
1629396390000|2021-08-19 18:06:30|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.7|1320.5|26
1629396400000|2021-08-19 18:06:40|1321.7|1320.5|1322.2|1321|1322.2|1321|1321.7|1320.5|15
1629396410000|2021-08-19 18:06:50|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322.2|1321|22
1629396420000|2021-08-19 18:07:00|1322|1320.8|1321.9|1320.7|1322.1|1320.9|1321.9|1320.7|17
1629396430000|2021-08-19 18:07:10|||||||||8
1629396440000|2021-08-19 18:07:20|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|20
1629396450000|2021-08-19 18:07:30|1322|1320.8|1322.2|1321|1322.2|1321|1321.9|1320.7|5
1629396460000|2021-08-19 18:07:40|||||||||4
1629396470000|2021-08-19 18:07:50|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|8
1629396480000|2021-08-19 18:08:00|1322.2|1321|1322.2|1321|1322.4|1321.2|1322.2|1321|21
1629396490000|2021-08-19 18:08:10|||||||||2
1629396500000|2021-08-19 18:08:20|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|14
1629396510000|2021-08-19 18:08:30|1322.7|1321.5|1322.4|1321.2|1322.7|1321.5|1322.2|1321|43
1629396520000|2021-08-19 18:08:40|1322.2|1321|1322.5|1321.3|1322.7|1321.5|1322.2|1321|12
1629396530000|2021-08-19 18:08:50|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|28
1629396540000|2021-08-19 18:09:00|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|9
1629396550000|2021-08-19 18:09:10|1322.7|1321.5|1323.2|1322|1323.2|1322|1322.7|1321.5|16
1629396560000|2021-08-19 18:09:20|1323.4|1322.2|1323.7|1322.5|1323.9|1322.7|1323.2|1322|47
1629396570000|2021-08-19 18:09:30|1323.4|1322.2|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|30
1629396580000|2021-08-19 18:09:40|1323.3|1322.1|1323.4|1322.2|1323.5|1322.3|1323.3|1322.1|14
1629396590000|2021-08-19 18:09:50|1323.5|1322.3|1323.5|1322.3|1323.8|1322.6|1323.4|1322.2|23
1629396600000|2021-08-19 18:10:00|1323.4|1322.2|1323.1|1321.9|1323.5|1322.3|1322.9|1321.7|19
1629396610000|2021-08-19 18:10:10|1322.9|1321.7|1323.2|1322|1323.2|1322|1322.9|1321.7|34
1629396620000|2021-08-19 18:10:20|1323.1|1321.9|1322.7|1321.5|1323.2|1322|1322.7|1321.5|17
1629396630000|2021-08-19 18:10:30|1322.9|1321.7|1322.9|1321.7|1323.2|1322|1322.9|1321.7|30
1629396640000|2021-08-19 18:10:40|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.2|1321|45
1629396650000|2021-08-19 18:10:50|1322.7|1321.5|1323.1|1321.9|1323.1|1321.9|1322.6|1321.4|31
1629396660000|2021-08-19 18:11:00|1323.2|1322|1323.7|1322.5|1323.7|1322.5|1323.2|1322|18
1629396670000|2021-08-19 18:11:10|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.4|1322.2|44
1629396680000|2021-08-19 18:11:20|1323.4|1322.2|1323.7|1322.5|1323.9|1322.7|1323.4|1322.2|52
1629396690000|2021-08-19 18:11:30|1323.8|1322.6|1324.4|1323.2|1324.4|1323.2|1323.7|1322.5|25
1629396700000|2021-08-19 18:11:40|1324.5|1323.3|1325.2|1324|1325.2|1324|1324.4|1323.2|74
1629396710000|2021-08-19 18:11:50|1325|1323.8|1324.9|1323.7|1325.4|1324.2|1324.9|1323.7|82
1629396720000|2021-08-19 18:12:00|1324.8|1323.6|1325.4|1324.2|1325.4|1324.2|1324.7|1323.5|106
1629396730000|2021-08-19 18:12:10|1325.6|1324.4|1325.7|1324.5|1326|1324.8|1325.6|1324.4|73
1629396740000|2021-08-19 18:12:20|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|38
1629396750000|2021-08-19 18:12:30|1325.9|1324.7|1326.2|1325|1326.4|1325.2|1325.9|1324.7|47
1629396760000|2021-08-19 18:12:40|1326|1324.8|1325.9|1324.7|1326.4|1325.2|1325.9|1324.7|55
1629396770000|2021-08-19 18:12:50|1325.8|1324.6|1326.2|1325|1326.2|1325|1325.7|1324.5|152
1629396780000|2021-08-19 18:13:00|1325.9|1324.7|1325.7|1324.5|1326.2|1325|1325.4|1324.2|145
1629396790000|2021-08-19 18:13:10|1325.5|1324.3|1325.2|1324|1325.5|1324.3|1325.2|1324|69
1629396800000|2021-08-19 18:13:20|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.7|1323.5|43
1629396810000|2021-08-19 18:13:30|1324.8|1323.6|1324.7|1323.5|1324.8|1323.6|1324.7|1323.5|8
1629396820000|2021-08-19 18:13:40|1324.4|1323.2|1323.7|1322.5|1324.4|1323.2|1323.4|1322.2|54
1629396830000|2021-08-19 18:13:50|1324|1322.8|1323.9|1322.7|1324.2|1323|1323.7|1322.5|49
1629396840000|2021-08-19 18:14:00|1323.7|1322.5|1322|1320.8|1323.7|1322.5|1322|1320.8|89
1629396850000|2021-08-19 18:14:10|1322.2|1321|1322.4|1321.2|1323|1321.8|1322.2|1321|166
1629396860000|2021-08-19 18:14:20|1322.2|1321|1321.9|1320.7|1322.9|1321.7|1321.9|1320.7|125
1629396870000|2021-08-19 18:14:30|1322|1320.8|1321.9|1320.7|1322.2|1321|1321.9|1320.7|145
1629396880000|2021-08-19 18:14:40|1322.2|1321|1322.2|1321|1322.7|1321.5|1322.2|1321|157
1629396890000|2021-08-19 18:14:50|1322.3|1321.1|1321.9|1320.7|1322.7|1321.5|1321.9|1320.7|139
1629396900000|2021-08-19 18:15:00|1322.1|1320.9|1322.5|1321.3|1322.5|1321.3|1322.1|1320.9|66
1629396910000|2021-08-19 18:15:10|1322.7|1321.5|1322.9|1321.7|1322.9|1321.7|1322.5|1321.3|41
1629396920000|2021-08-19 18:15:20|1323|1321.8|1322.7|1321.5|1323|1321.8|1322.7|1321.5|17
1629396930000|2021-08-19 18:15:30|||||||||30
1629396940000|2021-08-19 18:15:40|1322.6|1321.4|1322.5|1321.3|1322.7|1321.5|1322.4|1321.2|53
1629396950000|2021-08-19 18:15:50|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|37
1629396960000|2021-08-19 18:16:00|1322.5|1321.3|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|4
1629396970000|2021-08-19 18:16:10|1322.5|1321.3|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|13
1629396980000|2021-08-19 18:16:20|||||||||13
1629396990000|2021-08-19 18:16:30|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|15
1629397000000|2021-08-19 18:16:40|||||||||10
1629397010000|2021-08-19 18:16:50|||||||||3
1629397020000|2021-08-19 18:17:00|1322.9|1321.7|1323.5|1322.3|1323.5|1322.3|1322.9|1321.7|26
1629397030000|2021-08-19 18:17:10|1323.4|1322.2|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|2
1629397040000|2021-08-19 18:17:20|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.5|1322.3|26
1629397050000|2021-08-19 18:17:30|1323.5|1322.3|1323.2|1322|1323.6|1322.4|1323.2|1322|13
1629397060000|2021-08-19 18:17:40|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1323|1321.8|12
1629397070000|2021-08-19 18:17:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|11
1629397080000|2021-08-19 18:18:00|1323.5|1322.3|1323.7|1322.5|1323.7|1322.5|1323.5|1322.3|15
1629397090000|2021-08-19 18:18:10|1323.5|1322.3|1323.7|1322.5|1323.7|1322.5|1323.5|1322.3|2
1629397100000|2021-08-19 18:18:20|||||||||40
1629397110000|2021-08-19 18:18:30|1324.1|1322.9|1323.6|1322.4|1324.1|1322.9|1323.5|1322.3|12
1629397120000|2021-08-19 18:18:40|1323.7|1322.5|1323.7|1322.5|1323.9|1322.7|1323.4|1322.2|1
1629397130000|2021-08-19 18:18:50|1323.5|1322.3|1323.2|1322|1323.5|1322.3|1323.2|1322|9
1629397140000|2021-08-19 18:19:00|1323.1|1321.9|1323.5|1322.3|1323.5|1322.3|1323.1|1321.9|7
1629397150000|2021-08-19 18:19:10|1323.4|1322.2|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|23
1629397160000|2021-08-19 18:19:20|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|10
1629397170000|2021-08-19 18:19:30|||||||||6
1629397180000|2021-08-19 18:19:40|1323.7|1322.5|1323.5|1322.3|1323.7|1322.5|1323.2|1322|90
1629397190000|2021-08-19 18:19:50|1323.4|1322.2|1323.5|1322.3|1323.6|1322.4|1323.2|1322|24
1629417600000|2021-08-20 00:00:00|1324.7|1323.5|1323.1|1321.9|1324.7|1323.5|1322.9|1321.7|104
1629417610000|2021-08-20 00:00:10|1323|1321.8|1323.3|1322.1|1323.7|1322.5|1323|1321.8|15
1629417620000|2021-08-20 00:00:20|1323.2|1322|1322.8|1321.6|1323.4|1322.2|1322.7|1321.5|34
1629417630000|2021-08-20 00:00:30|1322.7|1321.5|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|2
1629417640000|2021-08-20 00:00:40|1322.2|1321|1322.5|1321.3|1322.5|1321.3|1321.9|1320.7|31
1629417650000|2021-08-20 00:00:50|1322.4|1321.2|1323.2|1322|1323.2|1322|1322.4|1321.2|17
1629417660000|2021-08-20 00:01:00|1323.7|1322.5|1324.2|1323|1324.2|1323|1323.3|1322.1|20
1629417670000|2021-08-20 00:01:10|1324.1|1322.9|1324.8|1323.6|1324.9|1323.7|1324.1|1322.9|18
1629417680000|2021-08-20 00:01:20|1324.9|1323.7|1324.4|1323.2|1324.9|1323.7|1324.4|1323.2|11
1629417690000|2021-08-20 00:01:30|1324.6|1323.4|1324.9|1323.7|1324.9|1323.7|1324.4|1323.2|19
1629417700000|2021-08-20 00:01:40|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|2
1629417710000|2021-08-20 00:01:50|1325.9|1324.7|1326.3|1325.1|1326.4|1325.2|1325.8|1324.6|81
1629417720000|2021-08-20 00:02:00|1326.2|1325|1327.1|1325.9|1327.5|1326.3|1326.2|1325|27
1629417730000|2021-08-20 00:02:10|1327|1325.8|1327.8|1326.6|1327.8|1326.6|1326.6|1325.4|24
1629417740000|2021-08-20 00:02:20|1327.4|1326.2|1327.1|1325.9|1327.4|1326.2|1327.1|1325.9|14
1629417750000|2021-08-20 00:02:30|1327.2|1326|1326.8|1325.6|1327.3|1326.1|1326.8|1325.6|9
1629417760000|2021-08-20 00:02:40|1326.7|1325.5|1326.2|1325|1326.7|1325.5|1326.2|1325|6
1629417770000|2021-08-20 00:02:50|1326.3|1325.1|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|4
1629417780000|2021-08-20 00:03:00|1326.2|1325|1326.1|1324.9|1326.3|1325.1|1325.9|1324.7|6
1629417790000|2021-08-20 00:03:10|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|6
1629417800000|2021-08-20 00:03:20|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.7|1324.5|12
1629417810000|2021-08-20 00:03:30|1325.8|1324.6|1326.1|1324.9|1326.2|1325|1325.8|1324.6|16
1629417820000|2021-08-20 00:03:40|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1629417830000|2021-08-20 00:03:50|1326.2|1325|1326.6|1325.4|1326.6|1325.4|1326.2|1325|3
1629417840000|2021-08-20 00:04:00|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|3
1629417850000|2021-08-20 00:04:10|1326.6|1325.4|1326.4|1325.2|1326.7|1325.5|1326.3|1325.1|5
1629417860000|2021-08-20 00:04:20|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|0
1629417870000|2021-08-20 00:04:30|1326.1|1324.9|1325.9|1324.7|1326.4|1325.2|1325.8|1324.6|4
1629417880000|2021-08-20 00:04:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1629417890000|2021-08-20 00:04:50|1326.6|1325.4|1326.3|1325.1|1326.7|1325.5|1326.3|1325.1|3
1629417900000|2021-08-20 00:05:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|4
1629417910000|2021-08-20 00:05:10|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|2
1629417920000|2021-08-20 00:05:20|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|4
1629417930000|2021-08-20 00:05:30|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.2|1325|2
1629417940000|2021-08-20 00:05:40|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|1
1629417950000|2021-08-20 00:05:50|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|5
1629417960000|2021-08-20 00:06:00|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|5
1629417970000|2021-08-20 00:06:10|1325.6|1324.4|1325.4|1324.2|1325.6|1324.4|1325.4|1324.2|3
1629417980000|2021-08-20 00:06:20|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1
1629417990000|2021-08-20 00:06:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|4
1629418000000|2021-08-20 00:06:40|1325.5|1324.3|1325.6|1324.4|1325.7|1324.5|1325.5|1324.3|1
1629418010000|2021-08-20 00:06:50|1325.4|1324.2|1325.3|1324.1|1325.6|1324.4|1325.2|1324|13
1629418020000|2021-08-20 00:07:00|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|2
1629418030000|2021-08-20 00:07:10|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|1
1629418040000|2021-08-20 00:07:20|1325.2|1324|1325.6|1324.4|1325.6|1324.4|1325.2|1324|5
1629418050000|2021-08-20 00:07:30|1325.7|1324.5|1325.1|1323.9|1325.7|1324.5|1325.1|1323.9|6
1629418060000|2021-08-20 00:07:40|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|0
1629418070000|2021-08-20 00:07:50|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|1
1629418080000|2021-08-20 00:08:00|1324.8|1323.6|1324.7|1323.5|1324.8|1323.6|1324.4|1323.2|9
1629418100000|2021-08-20 00:08:20|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|2
1629418110000|2021-08-20 00:08:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|3
1629418120000|2021-08-20 00:08:40|||||||||1
1629418130000|2021-08-20 00:08:50|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|4
1629418140000|2021-08-20 00:09:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|9
1629418150000|2021-08-20 00:09:10|1324.1|1322.9|1324.2|1323|1324.2|1323|1324.1|1322.9|1
1629418160000|2021-08-20 00:09:20|1324.4|1323.2|1324.7|1323.5|1324.7|1323.5|1324.3|1323.1|11
1629418170000|2021-08-20 00:09:30|1324.9|1323.7|1324.8|1323.6|1325.1|1323.9|1324.8|1323.6|1
1629418180000|2021-08-20 00:09:40|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|0
1629418190000|2021-08-20 00:09:50|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|2
1629418200000|2021-08-20 00:10:00|1324.9|1323.7|1325.4|1324.2|1325.4|1324.2|1324.9|1323.7|6
1629418220000|2021-08-20 00:10:20|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|2
1629418230000|2021-08-20 00:10:30|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|3
1629418250000|2021-08-20 00:10:50|1325.9|1324.7|1325.3|1324.1|1325.9|1324.7|1325.3|1324.1|6
1629418260000|2021-08-20 00:11:00|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|5
1629418270000|2021-08-20 00:11:10|1325.4|1324.2|1325.8|1324.6|1325.8|1324.6|1325.4|1324.2|8
1629418280000|2021-08-20 00:11:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629418290000|2021-08-20 00:11:30|||||||||1
1629418300000|2021-08-20 00:11:40|1325.6|1324.4|1325.3|1324.1|1325.6|1324.4|1325.3|1324.1|5
1629418310000|2021-08-20 00:11:50|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|1
1629418320000|2021-08-20 00:12:00|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|1
1629418350000|2021-08-20 00:12:30|||||||||2
1629418370000|2021-08-20 00:12:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1629418380000|2021-08-20 00:13:00|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|1
1629418390000|2021-08-20 00:13:10|1325.9|1324.7|1325.6|1324.4|1325.9|1324.7|1325.6|1324.4|2
1629418400000|2021-08-20 00:13:20|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1629418440000|2021-08-20 00:14:00|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|1
1629418490000|2021-08-20 00:14:50|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|13
1629418500000|2021-08-20 00:15:00|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|1
1629418510000|2021-08-20 00:15:10|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1629418540000|2021-08-20 00:15:40|1326.2|1325|1325.8|1324.6|1326.2|1325|1325.8|1324.6|8
1629418550000|2021-08-20 00:15:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|9
1629418560000|2021-08-20 00:16:00|1326.1|1324.9|1325.6|1324.4|1326.1|1324.9|1325.6|1324.4|7
1629418570000|2021-08-20 00:16:10|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|5
1629418580000|2021-08-20 00:16:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|10
1629418590000|2021-08-20 00:16:30|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|6
1629418610000|2021-08-20 00:16:50|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|6
1629418620000|2021-08-20 00:17:00|1326.3|1325.1|1326.6|1325.4|1326.7|1325.5|1326.3|1325.1|8
1629418630000|2021-08-20 00:17:10|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|2
1629418640000|2021-08-20 00:17:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|2
1629418650000|2021-08-20 00:17:30|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.6|1324.4|59
1629418660000|2021-08-20 00:17:40|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|1
1629418680000|2021-08-20 00:18:00|||||||||1
1629418690000|2021-08-20 00:18:10|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|1
1629418700000|2021-08-20 00:18:20|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|9
1629418710000|2021-08-20 00:18:30|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|2
1629418740000|2021-08-20 00:19:00|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|9
1629418800000|2021-08-20 00:20:00|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|4
1629418860000|2021-08-20 00:21:00|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|1
1629418870000|2021-08-20 00:21:10|||||||||1
1629418900000|2021-08-20 00:21:40|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|1
1629418920000|2021-08-20 00:22:00|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|1
1629418940000|2021-08-20 00:22:20|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|2
1629418950000|2021-08-20 00:22:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|4
1629418960000|2021-08-20 00:22:40|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|3
1629418980000|2021-08-20 00:23:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|40
1629418990000|2021-08-20 00:23:10|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|15
1629419000000|2021-08-20 00:23:20|1325.8|1324.6|1326.4|1325.2|1326.4|1325.2|1325.8|1324.6|7
1629419010000|2021-08-20 00:23:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1629419020000|2021-08-20 00:23:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1629419030000|2021-08-20 00:23:50|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|3
1629419040000|2021-08-20 00:24:00|1326.3|1325.1|1326.6|1325.4|1326.6|1325.4|1326.3|1325.1|7
1629419050000|2021-08-20 00:24:10|1326.7|1325.5|1327.1|1325.9|1327.1|1325.9|1326.7|1325.5|10
1629419070000|2021-08-20 00:24:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629419080000|2021-08-20 00:24:40|||||||||1
1629419090000|2021-08-20 00:24:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1629419100000|2021-08-20 00:25:00|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|0
1629419110000|2021-08-20 00:25:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|23
1629419150000|2021-08-20 00:25:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|9
1629419160000|2021-08-20 00:26:00|1326.8|1325.6|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|4
1629419170000|2021-08-20 00:26:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629419180000|2021-08-20 00:26:20|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|2
1629419190000|2021-08-20 00:26:30|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1629419210000|2021-08-20 00:26:50|1326.8|1325.6|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|31
1629419220000|2021-08-20 00:27:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629419250000|2021-08-20 00:27:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1629419280000|2021-08-20 00:28:00|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|1
1629419310000|2021-08-20 00:28:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1629419360000|2021-08-20 00:29:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1629419380000|2021-08-20 00:29:40|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629419390000|2021-08-20 00:29:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1629419400000|2021-08-20 00:30:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|10
1629419420000|2021-08-20 00:30:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|46
1629419470000|2021-08-20 00:31:10|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|7
1629419490000|2021-08-20 00:31:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1629419500000|2021-08-20 00:31:40|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|1
1629419520000|2021-08-20 00:32:00|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|4
1629419530000|2021-08-20 00:32:10|||||||||1
1629419540000|2021-08-20 00:32:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|4
1629419550000|2021-08-20 00:32:30|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|3
1629419560000|2021-08-20 00:32:40|||||||||5
1629419570000|2021-08-20 00:32:50|||||||||1
1629419580000|2021-08-20 00:33:00|1327.5|1326.3|1327.4|1326.2|1327.9|1326.7|1327.4|1326.2|10
1629419590000|2021-08-20 00:33:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|17
1629419600000|2021-08-20 00:33:20|||||||||1
1629419610000|2021-08-20 00:33:30|||||||||1
1629419620000|2021-08-20 00:33:40|1327.6|1326.4|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|9
1629419630000|2021-08-20 00:33:50|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|3
1629419640000|2021-08-20 00:34:00|||||||||1
1629419650000|2021-08-20 00:34:10|1327.5|1326.3|1327.6|1326.4|1327.7|1326.5|1327.4|1326.2|2
1629419660000|2021-08-20 00:34:20|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|5
1629419670000|2021-08-20 00:34:30|||||||||17
1629419690000|2021-08-20 00:34:50|||||||||1
1629419700000|2021-08-20 00:35:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|0
1629419710000|2021-08-20 00:35:10|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|4
1629419720000|2021-08-20 00:35:20|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|25
1629419730000|2021-08-20 00:35:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629419750000|2021-08-20 00:35:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|4
1629419760000|2021-08-20 00:36:00|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|2
1629419820000|2021-08-20 00:37:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|4
1629419830000|2021-08-20 00:37:10|||||||||1
1629419880000|2021-08-20 00:38:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|1
1629419890000|2021-08-20 00:38:10|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|2
1629419910000|2021-08-20 00:38:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|3
1629419920000|2021-08-20 00:38:40|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629419940000|2021-08-20 00:39:00|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.9|1326.7|3
1629419980000|2021-08-20 00:39:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1
1629420000000|2021-08-20 00:40:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|5
1629420010000|2021-08-20 00:40:10|1327.1|1325.9|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|36
1629420020000|2021-08-20 00:40:20|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|1
1629420040000|2021-08-20 00:40:40|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1629420050000|2021-08-20 00:40:50|||||||||1
1629420060000|2021-08-20 00:41:00|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|3
1629420090000|2021-08-20 00:41:30|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629420100000|2021-08-20 00:41:40|1328|1326.8|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|18
1629420110000|2021-08-20 00:41:50|||||||||5
1629420120000|2021-08-20 00:42:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|2
1629420150000|2021-08-20 00:42:30|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|10
1629420160000|2021-08-20 00:42:40|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|52
1629420170000|2021-08-20 00:42:50|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|26
1629420180000|2021-08-20 00:43:00|||||||||1
1629420210000|2021-08-20 00:43:30|||||||||8
1629420230000|2021-08-20 00:43:50|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|20
1629420240000|2021-08-20 00:44:00|||||||||1
1629420250000|2021-08-20 00:44:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|6
1629420280000|2021-08-20 00:44:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1629420380000|2021-08-20 00:46:20|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1629420390000|2021-08-20 00:46:30|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|7
1629420420000|2021-08-20 00:47:00|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|4
1629420430000|2021-08-20 00:47:10|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|0
1629420440000|2021-08-20 00:47:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|4
1629420450000|2021-08-20 00:47:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629420470000|2021-08-20 00:47:50|||||||||4
1629420480000|2021-08-20 00:48:00|||||||||1
1629420490000|2021-08-20 00:48:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|2
1629420500000|2021-08-20 00:48:20|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|4
1629420510000|2021-08-20 00:48:30|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|0
1629420520000|2021-08-20 00:48:40|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|16
1629420540000|2021-08-20 00:49:00|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|17
1629420550000|2021-08-20 00:49:10|1328.3|1327.1|1328.1|1326.9|1328.3|1327.1|1328.1|1326.9|0
1629420630000|2021-08-20 00:50:30|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|1
1629420650000|2021-08-20 00:50:50|1328|1326.8|1328|1326.8|1328.1|1326.9|1328|1326.8|1
1629420660000|2021-08-20 00:51:00|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1328.1|1326.9|1
1629420690000|2021-08-20 00:51:30|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|1
1629420710000|2021-08-20 00:51:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|3
1629420720000|2021-08-20 00:52:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1629420750000|2021-08-20 00:52:30|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|1
1629420770000|2021-08-20 00:52:50|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|3
1629420780000|2021-08-20 00:53:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629420790000|2021-08-20 00:53:10|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|6
1629420800000|2021-08-20 00:53:20|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629420830000|2021-08-20 00:53:50|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1629420840000|2021-08-20 00:54:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629420850000|2021-08-20 00:54:10|||||||||1
1629420860000|2021-08-20 00:54:20|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|2
1629420890000|2021-08-20 00:54:50|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|2
1629420900000|2021-08-20 00:55:00|1328.4|1327.2|1329|1327.8|1329|1327.8|1328.4|1327.2|30
1629420910000|2021-08-20 00:55:10|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|8
1629420920000|2021-08-20 00:55:20|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|8
1629420930000|2021-08-20 00:55:30|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|7
1629420940000|2021-08-20 00:55:40|||||||||1
1629420960000|2021-08-20 00:56:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|3
1629420970000|2021-08-20 00:56:10|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|3
1629420980000|2021-08-20 00:56:20|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|12
1629421000000|2021-08-20 00:56:40|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|0
1629421020000|2021-08-20 00:57:00|||||||||1
1629421040000|2021-08-20 00:57:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1629421060000|2021-08-20 00:57:40|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|2
1629421070000|2021-08-20 00:57:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629421080000|2021-08-20 00:58:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327|1325.8|2
1629421090000|2021-08-20 00:58:10|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|2
1629421100000|2021-08-20 00:58:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1629421140000|2021-08-20 00:59:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|2
1629421150000|2021-08-20 00:59:10|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|1
1629421160000|2021-08-20 00:59:20|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|1
1629421180000|2021-08-20 00:59:40|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1629421190000|2021-08-20 00:59:50|||||||||1
1629421200000|2021-08-20 01:00:00|1327.3|1326.1|1328.8|1327.6|1328.8|1327.6|1327.3|1326.1|24
1629421210000|2021-08-20 01:00:10|1328.9|1327.7|1329.9|1328.7|1329.9|1328.7|1328.9|1327.7|31
1629421220000|2021-08-20 01:00:20|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|19
1629421230000|2021-08-20 01:00:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|5
1629421240000|2021-08-20 01:00:40|1329.8|1328.6|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|2
1629421250000|2021-08-20 01:00:50|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|5
1629421260000|2021-08-20 01:01:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|5
1629421270000|2021-08-20 01:01:10|1329.7|1328.5|1330.3|1329.1|1330.3|1329.1|1329.7|1328.5|9
1629421280000|2021-08-20 01:01:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.2|1329|36
1629421290000|2021-08-20 01:01:30|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|11
1629421300000|2021-08-20 01:01:40|||||||||6
1629421310000|2021-08-20 01:01:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|11
1629421320000|2021-08-20 01:02:00|1330.5|1329.3|1330.2|1329|1330.5|1329.3|1330.2|1329|9
1629421330000|2021-08-20 01:02:10|1330.3|1329.1|1330.6|1329.4|1330.6|1329.4|1330.3|1329.1|10
1629421340000|2021-08-20 01:02:20|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|5
1629421350000|2021-08-20 01:02:30|1330.2|1329|1330.3|1329.1|1330.4|1329.2|1330.2|1329|7
1629421360000|2021-08-20 01:02:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629421370000|2021-08-20 01:02:50|1330.3|1329.1|1330.7|1329.5|1330.7|1329.5|1330.3|1329.1|10
1629421380000|2021-08-20 01:03:00|1330.6|1329.4|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|7
1629421390000|2021-08-20 01:03:10|1330.2|1329|1330.3|1329.1|1330.4|1329.2|1330.2|1329|11
1629421400000|2021-08-20 01:03:20|1330.2|1329|1329.9|1328.7|1330.2|1329|1329.9|1328.7|2
1629421410000|2021-08-20 01:03:30|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1329.7|1328.5|24
1629421430000|2021-08-20 01:03:50|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|5
1629421440000|2021-08-20 01:04:00|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.8|1328.6|13
1629421450000|2021-08-20 01:04:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|0
1629421460000|2021-08-20 01:04:20|1330.1|1328.9|1329.4|1328.2|1330.1|1328.9|1329.4|1328.2|21
1629421470000|2021-08-20 01:04:30|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|10
1629421480000|2021-08-20 01:04:40|||||||||1
1629421490000|2021-08-20 01:04:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|2
1629421500000|2021-08-20 01:05:00|1329.6|1328.4|1329.3|1328.1|1329.7|1328.5|1329.3|1328.1|21
1629421510000|2021-08-20 01:05:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629421520000|2021-08-20 01:05:20|1329.3|1328.1|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|4
1629421530000|2021-08-20 01:05:30|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|27
1629421540000|2021-08-20 01:05:40|1329.2|1328|1329.4|1328.2|1329.6|1328.4|1329.2|1328|1
1629421550000|2021-08-20 01:05:50|1329.2|1328|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|14
1629421560000|2021-08-20 01:06:00|1329|1327.8|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|3
1629421570000|2021-08-20 01:06:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|2
1629421590000|2021-08-20 01:06:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|5
1629421600000|2021-08-20 01:06:40|1329.5|1328.3|1329.2|1328|1329.5|1328.3|1329.2|1328|14
1629421610000|2021-08-20 01:06:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|3
1629421620000|2021-08-20 01:07:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|7
1629421640000|2021-08-20 01:07:20|1329.3|1328.1|1329.2|1328|1329.4|1328.2|1329.2|1328|7
1629421650000|2021-08-20 01:07:30|1329.1|1327.9|1328.9|1327.7|1329.2|1328|1328.9|1327.7|2
1629421660000|2021-08-20 01:07:40|1328.8|1327.6|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|3
1629421680000|2021-08-20 01:08:00|||||||||1
1629421700000|2021-08-20 01:08:20|||||||||2
1629421720000|2021-08-20 01:08:40|1328.4|1327.2|1327.9|1326.7|1328.4|1327.2|1327.9|1326.7|7
1629421730000|2021-08-20 01:08:50|||||||||2
1629421740000|2021-08-20 01:09:00|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|3
1629421750000|2021-08-20 01:09:10|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|3
1629421760000|2021-08-20 01:09:20|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.2|1327|6
1629421770000|2021-08-20 01:09:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1629421780000|2021-08-20 01:09:40|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|6
1629421790000|2021-08-20 01:09:50|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|0
1629421800000|2021-08-20 01:10:00|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.2|1327|4
1629421810000|2021-08-20 01:10:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|5
1629421820000|2021-08-20 01:10:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|7
1629421830000|2021-08-20 01:10:30|||||||||4
1629421840000|2021-08-20 01:10:40|||||||||2
1629421850000|2021-08-20 01:10:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|3
1629421860000|2021-08-20 01:11:00|||||||||2
1629421870000|2021-08-20 01:11:10|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|3
1629421890000|2021-08-20 01:11:30|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|4
1629421900000|2021-08-20 01:11:40|1327.5|1326.3|1327.8|1326.6|1327.8|1326.6|1327.4|1326.2|1
1629421930000|2021-08-20 01:12:10|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|9
1629421940000|2021-08-20 01:12:20|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|6
1629421950000|2021-08-20 01:12:30|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|8
1629421960000|2021-08-20 01:12:40|1327.2|1326|1327|1325.8|1327.2|1326|1327|1325.8|2
1629421980000|2021-08-20 01:13:00|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|3
1629421990000|2021-08-20 01:13:10|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|3
1629422000000|2021-08-20 01:13:20|||||||||25
1629422030000|2021-08-20 01:13:50|1327.5|1326.3|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|3
1629422060000|2021-08-20 01:14:20|1327.8|1326.6|1327|1325.8|1327.8|1326.6|1327|1325.8|18
1629422080000|2021-08-20 01:14:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1629422090000|2021-08-20 01:14:50|||||||||2
1629422100000|2021-08-20 01:15:00|1326.8|1325.6|1327.1|1325.9|1327.1|1325.9|1326.7|1325.5|10
1629422110000|2021-08-20 01:15:10|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1629422120000|2021-08-20 01:15:20|1327.1|1325.9|1327.2|1326|1327.2|1326|1326.9|1325.7|3
1629422160000|2021-08-20 01:16:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|11
1629422170000|2021-08-20 01:16:10|1327.1|1325.9|1326.9|1325.7|1327.2|1326|1326.9|1325.7|9
1629422180000|2021-08-20 01:16:20|1326.7|1325.5|1327.4|1326.2|1327.4|1326.2|1326.7|1325.5|97
1629422190000|2021-08-20 01:16:30|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|1
1629422210000|2021-08-20 01:16:50|1327.3|1326.1|1327.4|1326.2|1327.6|1326.4|1327.3|1326.1|2
1629422220000|2021-08-20 01:17:00|||||||||1
1629422230000|2021-08-20 01:17:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|12
1629422240000|2021-08-20 01:17:20|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|3
1629422260000|2021-08-20 01:17:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|8
1629422270000|2021-08-20 01:17:50|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|1
1629422280000|2021-08-20 01:18:00|1326.6|1325.4|1325.8|1324.6|1326.6|1325.4|1325.7|1324.5|11
1629422290000|2021-08-20 01:18:10|1325.9|1324.7|1325.2|1324|1325.9|1324.7|1325.2|1324|12
1629422300000|2021-08-20 01:18:20|1325.3|1324.1|1325.3|1324.1|1325.4|1324.2|1325.2|1324|14
1629422310000|2021-08-20 01:18:30|1325.2|1324|1325.7|1324.5|1325.7|1324.5|1325.2|1324|10
1629422330000|2021-08-20 01:18:50|1325.6|1324.4|1325.2|1324|1325.6|1324.4|1325.2|1324|18
1629422340000|2021-08-20 01:19:00|1325.3|1324.1|1325.7|1324.5|1326.1|1324.9|1325.3|1324.1|12
1629422350000|2021-08-20 01:19:10|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|12
1629422360000|2021-08-20 01:19:20|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|1
1629422370000|2021-08-20 01:19:30|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|10
1629422380000|2021-08-20 01:19:40|1325.8|1324.6|1326.2|1325|1326.3|1325.1|1325.7|1324.5|2
1629422390000|2021-08-20 01:19:50|||||||||1
1629422400000|2021-08-20 01:20:00|1326.3|1325.1|1326.6|1325.4|1326.6|1325.4|1326.3|1325.1|13
1629422410000|2021-08-20 01:20:10|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|11
1629422430000|2021-08-20 01:20:30|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|8
1629422440000|2021-08-20 01:20:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|8
1629422450000|2021-08-20 01:20:50|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|3
1629422460000|2021-08-20 01:21:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|8
1629422470000|2021-08-20 01:21:10|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|1
1629422480000|2021-08-20 01:21:20|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|5
1629422500000|2021-08-20 01:21:40|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|4
1629422510000|2021-08-20 01:21:50|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|3
1629422530000|2021-08-20 01:22:10|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1629422540000|2021-08-20 01:22:20|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.1|1325.9|10
1629422550000|2021-08-20 01:22:30|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|7
1629422560000|2021-08-20 01:22:40|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1629422570000|2021-08-20 01:22:50|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|10
1629422580000|2021-08-20 01:23:00|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.2|1326|5
1629422600000|2021-08-20 01:23:20|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|13
1629422610000|2021-08-20 01:23:30|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|0
1629422620000|2021-08-20 01:23:40|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1629422650000|2021-08-20 01:24:10|||||||||1
1629422670000|2021-08-20 01:24:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|13
1629422680000|2021-08-20 01:24:40|1328|1326.8|1327.7|1326.5|1328|1326.8|1327.7|1326.5|3
1629422690000|2021-08-20 01:24:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|8
1629422700000|2021-08-20 01:25:00|1327.8|1326.6|1328.2|1327|1328.2|1327|1327.5|1326.3|52
1629422710000|2021-08-20 01:25:10|||||||||1
1629422720000|2021-08-20 01:25:20|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|21
1629422730000|2021-08-20 01:25:30|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|69
1629422750000|2021-08-20 01:25:50|||||||||1
1629422780000|2021-08-20 01:26:20|1328.1|1326.9|1328.7|1327.5|1328.7|1327.5|1328.1|1326.9|62
1629422790000|2021-08-20 01:26:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1629422820000|2021-08-20 01:27:00|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|1
1629422830000|2021-08-20 01:27:10|1328.2|1327|1328.4|1327.2|1328.5|1327.3|1328.2|1327|2
1629422840000|2021-08-20 01:27:20|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.2|1327|3
1629422850000|2021-08-20 01:27:30|1328.4|1327.2|1328.7|1327.5|1328.7|1327.5|1328.4|1327.2|2
1629422870000|2021-08-20 01:27:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|4
1629422880000|2021-08-20 01:28:00|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|4
1629422890000|2021-08-20 01:28:10|1329|1327.8|1328.6|1327.4|1329.1|1327.9|1328.6|1327.4|17
1629422900000|2021-08-20 01:28:20|1328.7|1327.5|1329|1327.8|1329|1327.8|1328.7|1327.5|5
1629422910000|2021-08-20 01:28:30|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|12
1629422920000|2021-08-20 01:28:40|1328.6|1327.4|1328.6|1327.4|1328.8|1327.6|1328.5|1327.3|4
1629422950000|2021-08-20 01:29:10|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|2
1629422960000|2021-08-20 01:29:20|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|3
1629422970000|2021-08-20 01:29:30|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|7
1629422980000|2021-08-20 01:29:40|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|1
1629422990000|2021-08-20 01:29:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1629423000000|2021-08-20 01:30:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1629423010000|2021-08-20 01:30:10|1328.7|1327.5|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|4
1629423020000|2021-08-20 01:30:20|1327.8|1326.6|1327.3|1326.1|1327.8|1326.6|1327.3|1326.1|3
1629423030000|2021-08-20 01:30:30|1327.2|1326|1327.7|1326.5|1327.7|1326.5|1327.2|1326|1
1629423040000|2021-08-20 01:30:40|1327.8|1326.6|1327.4|1326.2|1327.8|1326.6|1327.4|1326.2|16
1629423050000|2021-08-20 01:30:50|1327.6|1326.4|1327.3|1326.1|1327.6|1326.4|1327.3|1326.1|12
1629423060000|2021-08-20 01:31:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|7
1629423080000|2021-08-20 01:31:20|1327.7|1326.5|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|1
1629423090000|2021-08-20 01:31:30|1327.8|1326.6|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|0
1629423100000|2021-08-20 01:31:40|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|0
1629423110000|2021-08-20 01:31:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629423120000|2021-08-20 01:32:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|10
1629423130000|2021-08-20 01:32:10|||||||||4
1629423150000|2021-08-20 01:32:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629423160000|2021-08-20 01:32:40|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|2
1629423180000|2021-08-20 01:33:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1629423190000|2021-08-20 01:33:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|5
1629423230000|2021-08-20 01:33:50|||||||||1
1629423250000|2021-08-20 01:34:10|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|5
1629423260000|2021-08-20 01:34:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629423270000|2021-08-20 01:34:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1629423280000|2021-08-20 01:34:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629423290000|2021-08-20 01:34:50|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1629423310000|2021-08-20 01:35:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629423330000|2021-08-20 01:35:30|1328.1|1326.9|1328.1|1326.9|1328.2|1327|1328.1|1326.9|5
1629423340000|2021-08-20 01:35:40|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|10
1629423350000|2021-08-20 01:35:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1629423360000|2021-08-20 01:36:00|||||||||1
1629423380000|2021-08-20 01:36:20|1328.2|1327|1327.6|1326.4|1328.2|1327|1327.6|1326.4|22
1629423390000|2021-08-20 01:36:30|||||||||1
1629423400000|2021-08-20 01:36:40|1327.4|1326.2|1326.9|1325.7|1327.4|1326.2|1326.9|1325.7|11
1629423410000|2021-08-20 01:36:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|5
1629423420000|2021-08-20 01:37:00|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.4|1325.2|10
1629423440000|2021-08-20 01:37:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|7
1629423470000|2021-08-20 01:37:50|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326|1324.8|12
1629423480000|2021-08-20 01:38:00|1326.2|1325|1326.2|1325|1326.3|1325.1|1326.2|1325|5
1629423490000|2021-08-20 01:38:10|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|4
1629423500000|2021-08-20 01:38:20|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.9|1324.7|19
1629423510000|2021-08-20 01:38:30|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|2
1629423520000|2021-08-20 01:38:40|1325.9|1324.7|1326.2|1325|1326.2|1325|1325.9|1324.7|7
1629423530000|2021-08-20 01:38:50|1326|1324.8|1326.2|1325|1326.2|1325|1325.9|1324.7|2
1629423540000|2021-08-20 01:39:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|15
1629423550000|2021-08-20 01:39:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|5
1629423590000|2021-08-20 01:39:50|1326.3|1325.1|1326.7|1325.5|1326.7|1325.5|1326.3|1325.1|18
1629423600000|2021-08-20 01:40:00|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|3
1629423620000|2021-08-20 01:40:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|3
1629423650000|2021-08-20 01:40:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629423660000|2021-08-20 01:41:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|3
1629423670000|2021-08-20 01:41:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|2
1629423680000|2021-08-20 01:41:20|||||||||1
1629423710000|2021-08-20 01:41:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|3
1629423720000|2021-08-20 01:42:00|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|1
1629423750000|2021-08-20 01:42:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|2
1629423760000|2021-08-20 01:42:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1629423780000|2021-08-20 01:43:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|2
1629423790000|2021-08-20 01:43:10|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|7
1629423800000|2021-08-20 01:43:20|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.8|1324.6|21
1629423820000|2021-08-20 01:43:40|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|4
1629423830000|2021-08-20 01:43:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|3
1629423840000|2021-08-20 01:44:00|1325.9|1324.7|1326.2|1325|1326.2|1325|1325.3|1324.1|51
1629423850000|2021-08-20 01:44:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|3
1629423860000|2021-08-20 01:44:20|1325.8|1324.6|1326.2|1325|1326.2|1325|1325.8|1324.6|4
1629423870000|2021-08-20 01:44:30|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|4
1629423880000|2021-08-20 01:44:40|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|0
1629423890000|2021-08-20 01:44:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|8
1629423900000|2021-08-20 01:45:00|1326.1|1324.9|1326.1|1324.9|1326.2|1325|1326.1|1324.9|4
1629423910000|2021-08-20 01:45:10|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|5
1629423920000|2021-08-20 01:45:20|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|15
1629423930000|2021-08-20 01:45:30|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|8
1629423940000|2021-08-20 01:45:40|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.3|1325.1|1
1629423950000|2021-08-20 01:45:50|1326.6|1325.4|1326.3|1325.1|1326.6|1325.4|1326.3|1325.1|1
1629423960000|2021-08-20 01:46:00|1326.2|1325|1326.3|1325.1|1326.4|1325.2|1326.1|1324.9|5
1629423970000|2021-08-20 01:46:10|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|0
1629423980000|2021-08-20 01:46:20|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|1
1629423990000|2021-08-20 01:46:30|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|0
1629424010000|2021-08-20 01:46:50|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|2
1629424020000|2021-08-20 01:47:00|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.7|1324.5|5
1629424030000|2021-08-20 01:47:10|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|5
1629424040000|2021-08-20 01:47:20|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|8
1629424050000|2021-08-20 01:47:30|||||||||12
1629424060000|2021-08-20 01:47:40|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1629424070000|2021-08-20 01:47:50|1326|1324.8|1325.3|1324.1|1326.2|1325|1325.2|1324|48
1629424080000|2021-08-20 01:48:00|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1629424110000|2021-08-20 01:48:30|||||||||1
1629424120000|2021-08-20 01:48:40|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|20
1629424130000|2021-08-20 01:48:50|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1629424140000|2021-08-20 01:49:00|1324.9|1323.7|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|42
1629424150000|2021-08-20 01:49:10|1325|1323.8|1325.1|1323.9|1325.2|1324|1325|1323.8|2
1629424160000|2021-08-20 01:49:20|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1629424180000|2021-08-20 01:49:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1629424190000|2021-08-20 01:49:50|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1629424200000|2021-08-20 01:50:00|||||||||1
1629424210000|2021-08-20 01:50:10|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|0
1629424220000|2021-08-20 01:50:20|1325.7|1324.5|1324.7|1323.5|1325.7|1324.5|1324.7|1323.5|24
1629424230000|2021-08-20 01:50:30|1324.9|1323.7|1325.4|1324.2|1325.4|1324.2|1324.9|1323.7|10
1629424240000|2021-08-20 01:50:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|6
1629424250000|2021-08-20 01:50:50|||||||||1
1629424260000|2021-08-20 01:51:00|||||||||1
1629424270000|2021-08-20 01:51:10|1325.6|1324.4|1325.2|1324|1325.6|1324.4|1325.2|1324|2
1629424280000|2021-08-20 01:51:20|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.2|1324|0
1629424290000|2021-08-20 01:51:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1629424300000|2021-08-20 01:51:40|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.2|1324|3
1629424320000|2021-08-20 01:52:00|||||||||4
1629424330000|2021-08-20 01:52:10|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.4|1324.2|31
1629424340000|2021-08-20 01:52:20|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1629424360000|2021-08-20 01:52:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629424370000|2021-08-20 01:52:50|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|5
1629424380000|2021-08-20 01:53:00|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|25
1629424390000|2021-08-20 01:53:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|23
1629424400000|2021-08-20 01:53:20|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|0
1629424410000|2021-08-20 01:53:30|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|2
1629424420000|2021-08-20 01:53:40|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|0
1629424430000|2021-08-20 01:53:50|1326|1324.8|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|5
1629424440000|2021-08-20 01:54:00|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|8
1629424480000|2021-08-20 01:54:40|1326.2|1325|1326.2|1325|1326.4|1325.2|1326.2|1325|14
1629424490000|2021-08-20 01:54:50|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|33
1629424500000|2021-08-20 01:55:00|||||||||3
1629424510000|2021-08-20 01:55:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|4
1629424540000|2021-08-20 01:55:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|13
1629424550000|2021-08-20 01:55:50|1326.2|1325|1326|1324.8|1326.2|1325|1326|1324.8|0
1629424560000|2021-08-20 01:56:00|1326.1|1324.9|1326|1324.8|1326.2|1325|1326|1324.8|13
1629424570000|2021-08-20 01:56:10|1326.2|1325|1326|1324.8|1326.2|1325|1326|1324.8|0
1629424580000|2021-08-20 01:56:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1629424590000|2021-08-20 01:56:30|1326.2|1325|1326|1324.8|1326.2|1325|1326|1324.8|7
1629424600000|2021-08-20 01:56:40|1326.1|1324.9|1326.2|1325|1326.2|1325|1326|1324.8|1
1629424610000|2021-08-20 01:56:50|1326|1324.8|1326|1324.8|1326.1|1324.9|1326|1324.8|0
1629424620000|2021-08-20 01:57:00|1326.2|1325|1326.2|1325|1326.2|1325|1326|1324.8|3
1629424640000|2021-08-20 01:57:20|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|0
1629424650000|2021-08-20 01:57:30|1326.2|1325|1326.2|1325|1326.2|1325|1326|1324.8|0
1629424660000|2021-08-20 01:57:40|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|13
1629424670000|2021-08-20 01:57:50|1326.2|1325|1326|1324.8|1326.2|1325|1326|1324.8|4
1629424680000|2021-08-20 01:58:00|||||||||19
1629424690000|2021-08-20 01:58:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|3
1629424720000|2021-08-20 01:58:40|||||||||5
1629424730000|2021-08-20 01:58:50|||||||||3
1629424740000|2021-08-20 01:59:00|||||||||1
1629424750000|2021-08-20 01:59:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|2
1629424760000|2021-08-20 01:59:20|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|3
1629424770000|2021-08-20 01:59:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1629424780000|2021-08-20 01:59:40|1326.5|1325.3|1326.8|1325.6|1326.8|1325.6|1326.5|1325.3|14
1629424790000|2021-08-20 01:59:50|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|1
1629424800000|2021-08-20 02:00:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.1|1325.9|6
1629424820000|2021-08-20 02:00:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1629424830000|2021-08-20 02:00:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|6
1629424840000|2021-08-20 02:00:40|1327.1|1325.9|1327.3|1326.1|1327.4|1326.2|1327.1|1325.9|6
1629424850000|2021-08-20 02:00:50|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|9
1629424860000|2021-08-20 02:01:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1629424870000|2021-08-20 02:01:10|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629424880000|2021-08-20 02:01:20|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1629424890000|2021-08-20 02:01:30|1327.5|1326.3|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|0
1629424900000|2021-08-20 02:01:40|1327.6|1326.4|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|1
1629424910000|2021-08-20 02:01:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|0
1629424920000|2021-08-20 02:02:00|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|0
1629424960000|2021-08-20 02:02:40|1327.6|1326.4|1327.3|1326.1|1327.6|1326.4|1326.9|1325.7|12
1629424970000|2021-08-20 02:02:50|1327.1|1325.9|1327.7|1326.5|1327.7|1326.5|1327|1325.8|15
1629424980000|2021-08-20 02:03:00|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|2
1629424990000|2021-08-20 02:03:10|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|12
1629425000000|2021-08-20 02:03:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629425020000|2021-08-20 02:03:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1629425030000|2021-08-20 02:03:50|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|12
1629425040000|2021-08-20 02:04:00|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|0
1629425050000|2021-08-20 02:04:10|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|0
1629425060000|2021-08-20 02:04:20|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|1
1629425070000|2021-08-20 02:04:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629425100000|2021-08-20 02:05:00|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|2
1629425110000|2021-08-20 02:05:10|||||||||1
1629425120000|2021-08-20 02:05:20|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.7|1326.5|9
1629425130000|2021-08-20 02:05:30|1327.7|1326.5|1327.5|1326.3|1327.7|1326.5|1327.4|1326.2|12
1629425150000|2021-08-20 02:05:50|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|0
1629425160000|2021-08-20 02:06:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|2
1629425170000|2021-08-20 02:06:10|1327.4|1326.2|1327.8|1326.6|1327.8|1326.6|1327.4|1326.2|2
1629425180000|2021-08-20 02:06:20|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.5|1326.3|0
1629425190000|2021-08-20 02:06:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629425200000|2021-08-20 02:06:40|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.4|1326.2|0
1629425220000|2021-08-20 02:07:00|1327.6|1326.4|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|1
1629425230000|2021-08-20 02:07:10|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|1
1629425240000|2021-08-20 02:07:20|1327.2|1326|1326.9|1325.7|1327.2|1326|1326.9|1325.7|3
1629425280000|2021-08-20 02:08:00|||||||||1
1629425290000|2021-08-20 02:08:10|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|1
1629425310000|2021-08-20 02:08:30|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|3
1629425320000|2021-08-20 02:08:40|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|206
1629425330000|2021-08-20 02:08:50|||||||||1
1629425340000|2021-08-20 02:09:00|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|1
1629425360000|2021-08-20 02:09:20|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|1
1629425370000|2021-08-20 02:09:30|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|0
1629425380000|2021-08-20 02:09:40|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|1
1629425410000|2021-08-20 02:10:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|3
1629425420000|2021-08-20 02:10:20|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|4
1629425440000|2021-08-20 02:10:40|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.5|1325.3|10
1629425450000|2021-08-20 02:10:50|1327|1325.8|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1629425460000|2021-08-20 02:11:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327|1325.8|0
1629425470000|2021-08-20 02:11:10|1327|1325.8|1327|1325.8|1327.1|1325.9|1327|1325.8|2
1629425480000|2021-08-20 02:11:20|1326.9|1325.7|1326.5|1325.3|1326.9|1325.7|1326.4|1325.2|14
1629425490000|2021-08-20 02:11:30|1326.9|1325.7|1326.6|1325.4|1326.9|1325.7|1326.6|1325.4|142
1629425500000|2021-08-20 02:11:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1629425510000|2021-08-20 02:11:50|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1629425520000|2021-08-20 02:12:00|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|3
1629425540000|2021-08-20 02:12:20|1326.7|1325.5|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|7
1629425550000|2021-08-20 02:12:30|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|0
1629425560000|2021-08-20 02:12:40|||||||||7
1629425570000|2021-08-20 02:12:50|||||||||1
1629425580000|2021-08-20 02:13:00|||||||||1
1629425620000|2021-08-20 02:13:40|||||||||2
1629425640000|2021-08-20 02:14:00|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|5
1629425670000|2021-08-20 02:14:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|2
1629425690000|2021-08-20 02:14:50|1326.5|1325.3|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|4
1629425730000|2021-08-20 02:15:30|1326.5|1325.3|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|2
1629425750000|2021-08-20 02:15:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1629425770000|2021-08-20 02:16:10|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|1
1629425790000|2021-08-20 02:16:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1629425810000|2021-08-20 02:16:50|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1629425830000|2021-08-20 02:17:10|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1629425870000|2021-08-20 02:17:50|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|2
1629425910000|2021-08-20 02:18:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1629425920000|2021-08-20 02:18:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1629425940000|2021-08-20 02:19:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|2
1629425990000|2021-08-20 02:19:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629426000000|2021-08-20 02:20:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629426020000|2021-08-20 02:20:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629426030000|2021-08-20 02:20:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|19
1629426040000|2021-08-20 02:20:40|||||||||2
1629426170000|2021-08-20 02:22:50|1326.5|1325.3|1326.6|1325.4|1326.7|1325.5|1326.5|1325.3|7
1629426210000|2021-08-20 02:23:30|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|2
1629426330000|2021-08-20 02:25:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1629426370000|2021-08-20 02:26:10|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629426480000|2021-08-20 02:28:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629426510000|2021-08-20 02:28:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629426550000|2021-08-20 02:29:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629426560000|2021-08-20 02:29:20|||||||||1
1629426600000|2021-08-20 02:30:00|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|3
1629426620000|2021-08-20 02:30:20|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|1
1629426630000|2021-08-20 02:30:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1629426650000|2021-08-20 02:30:50|1326.5|1325.3|1326.8|1325.6|1326.8|1325.6|1326.4|1325.2|7
1629426660000|2021-08-20 02:31:00|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|0
1629426670000|2021-08-20 02:31:10|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|2
1629426680000|2021-08-20 02:31:20|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|0
1629426700000|2021-08-20 02:31:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629426710000|2021-08-20 02:31:50|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1629426740000|2021-08-20 02:32:20|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|0
1629426760000|2021-08-20 02:32:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629426770000|2021-08-20 02:32:50|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1629426820000|2021-08-20 02:33:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629426840000|2021-08-20 02:34:00|||||||||1
1629426880000|2021-08-20 02:34:40|||||||||3
1629426890000|2021-08-20 02:34:50|||||||||1
1629426900000|2021-08-20 02:35:00|1326.6|1325.4|1326.8|1325.6|1326.8|1325.6|1326.6|1325.4|6
1629426910000|2021-08-20 02:35:10|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|2
1629426920000|2021-08-20 02:35:20|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|0
1629426930000|2021-08-20 02:35:30|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|2
1629426940000|2021-08-20 02:35:40|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|11
1629426960000|2021-08-20 02:36:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|35
1629426970000|2021-08-20 02:36:10|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|1
1629426990000|2021-08-20 02:36:30|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|0
1629427020000|2021-08-20 02:37:00|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|1
1629427030000|2021-08-20 02:37:10|||||||||3
1629427050000|2021-08-20 02:37:30|||||||||1
1629427060000|2021-08-20 02:37:40|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|4
1629427080000|2021-08-20 02:38:00|||||||||1
1629427090000|2021-08-20 02:38:10|||||||||1
1629427100000|2021-08-20 02:38:20|||||||||6
1629427110000|2021-08-20 02:38:30|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1629427130000|2021-08-20 02:38:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629427140000|2021-08-20 02:39:00|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|2
1629427150000|2021-08-20 02:39:10|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|4
1629427170000|2021-08-20 02:39:30|||||||||1
1629427200000|2021-08-20 02:40:00|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|5
1629427210000|2021-08-20 02:40:10|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|2
1629427230000|2021-08-20 02:40:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|3
1629427260000|2021-08-20 02:41:00|||||||||1
1629427290000|2021-08-20 02:41:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|3
1629427300000|2021-08-20 02:41:40|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1629427320000|2021-08-20 02:42:00|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.6|1325.4|3
1629427330000|2021-08-20 02:42:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1629427350000|2021-08-20 02:42:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|4
1629427380000|2021-08-20 02:43:00|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1629427390000|2021-08-20 02:43:10|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1629427400000|2021-08-20 02:43:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|2
1629427420000|2021-08-20 02:43:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1629427440000|2021-08-20 02:44:00|||||||||3
1629427470000|2021-08-20 02:44:30|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|3
1629427500000|2021-08-20 02:45:00|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|2
1629427530000|2021-08-20 02:45:30|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|0
1629427540000|2021-08-20 02:45:40|||||||||3
1629427550000|2021-08-20 02:45:50|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|6
1629427560000|2021-08-20 02:46:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|2
1629427570000|2021-08-20 02:46:10|1326.2|1325|1326.1|1324.9|1326.2|1325|1326|1324.8|0
1629427580000|2021-08-20 02:46:20|1326|1324.8|1326|1324.8|1326.1|1324.9|1326|1324.8|0
1629427610000|2021-08-20 02:46:50|||||||||1
1629427620000|2021-08-20 02:47:00|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|6
1629427630000|2021-08-20 02:47:10|||||||||10
1629427680000|2021-08-20 02:48:00|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|10
1629427730000|2021-08-20 02:48:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1629427740000|2021-08-20 02:49:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|14
1629427750000|2021-08-20 02:49:10|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.8|1325.6|0
1629427780000|2021-08-20 02:49:40|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|3
1629427790000|2021-08-20 02:49:50|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|0
1629427800000|2021-08-20 02:50:00|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327.1|1325.9|2
1629427810000|2021-08-20 02:50:10|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629427820000|2021-08-20 02:50:20|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327|1325.8|0
1629427840000|2021-08-20 02:50:40|1327|1325.8|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1629427850000|2021-08-20 02:50:50|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1629427860000|2021-08-20 02:51:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327|1325.8|0
1629427870000|2021-08-20 02:51:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629427910000|2021-08-20 02:51:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|5
1629427930000|2021-08-20 02:52:10|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1629427940000|2021-08-20 02:52:20|1327.4|1326.2|1327.9|1326.7|1327.9|1326.7|1327.4|1326.2|12
1629427950000|2021-08-20 02:52:30|||||||||1
1629427960000|2021-08-20 02:52:40|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|8
1629427970000|2021-08-20 02:52:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1629427980000|2021-08-20 02:53:00|1328|1326.8|1328|1326.8|1328.1|1326.9|1328|1326.8|0
1629427990000|2021-08-20 02:53:10|1328.1|1326.9|1328.4|1327.2|1328.4|1327.2|1328.1|1326.9|5
1629428010000|2021-08-20 02:53:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|7
1629428030000|2021-08-20 02:53:50|1328.5|1327.3|1329|1327.8|1329|1327.8|1328.5|1327.3|113
1629428040000|2021-08-20 02:54:00|1329.1|1327.9|1328.8|1327.6|1329.1|1327.9|1328.8|1327.6|8
1629428060000|2021-08-20 02:54:20|1328.9|1327.7|1328.9|1327.7|1329|1327.8|1328.7|1327.5|5
1629428070000|2021-08-20 02:54:30|||||||||8
1629428090000|2021-08-20 02:54:50|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|1
1629428110000|2021-08-20 02:55:10|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1629428120000|2021-08-20 02:55:20|||||||||1
1629428130000|2021-08-20 02:55:30|1328.9|1327.7|1329.3|1328.1|1329.4|1328.2|1328.9|1327.7|10
1629428140000|2021-08-20 02:55:40|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|1
1629428150000|2021-08-20 02:55:50|1329|1327.8|1329|1327.8|1329|1327.8|1328.9|1327.7|1
1629428180000|2021-08-20 02:56:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|2
1629428190000|2021-08-20 02:56:30|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1629428200000|2021-08-20 02:56:40|||||||||32
1629428210000|2021-08-20 02:56:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629428220000|2021-08-20 02:57:00|||||||||1
1629428240000|2021-08-20 02:57:20|||||||||3
1629428270000|2021-08-20 02:57:50|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|1
1629428330000|2021-08-20 02:58:50|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|1
1629428340000|2021-08-20 02:59:00|||||||||2
1629428350000|2021-08-20 02:59:10|||||||||1
1629428380000|2021-08-20 02:59:40|||||||||1
1629428390000|2021-08-20 02:59:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629428400000|2021-08-20 03:00:00|||||||||1
1629428410000|2021-08-20 03:00:10|||||||||3
1629428460000|2021-08-20 03:01:00|1328.2|1327|1328.2|1327|1328.3|1327.1|1328.1|1326.9|8
1629428470000|2021-08-20 03:01:10|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1629428480000|2021-08-20 03:01:20|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|1
1629428490000|2021-08-20 03:01:30|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|0
1629428510000|2021-08-20 03:01:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629428530000|2021-08-20 03:02:10|||||||||1
1629428540000|2021-08-20 03:02:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|1
1629428580000|2021-08-20 03:03:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629428590000|2021-08-20 03:03:10|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1328.1|1326.9|4
1629428610000|2021-08-20 03:03:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629428630000|2021-08-20 03:03:50|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|0
1629428640000|2021-08-20 03:04:00|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|4
1629428650000|2021-08-20 03:04:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629428660000|2021-08-20 03:04:20|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|0
1629428680000|2021-08-20 03:04:40|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|0
1629428690000|2021-08-20 03:04:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1629428710000|2021-08-20 03:05:10|1328|1326.8|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|2
1629428720000|2021-08-20 03:05:20|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629428740000|2021-08-20 03:05:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629428760000|2021-08-20 03:06:00|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|1
1629428780000|2021-08-20 03:06:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|2
1629428790000|2021-08-20 03:06:30|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|0
1629428800000|2021-08-20 03:06:40|1328|1326.8|1328|1326.8|1328|1326.8|1327.9|1326.7|0
1629428810000|2021-08-20 03:06:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328|1326.8|0
1629428830000|2021-08-20 03:07:10|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|1
1629428840000|2021-08-20 03:07:20|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|0
1629428870000|2021-08-20 03:07:50|1328.3|1327.1|1328.5|1327.3|1328.5|1327.3|1328.3|1327.1|9
1629428880000|2021-08-20 03:08:00|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1629428890000|2021-08-20 03:08:10|1328.6|1327.4|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|18
1629428900000|2021-08-20 03:08:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629428910000|2021-08-20 03:08:30|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|7
1629428920000|2021-08-20 03:08:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629428940000|2021-08-20 03:09:00|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|6
1629428960000|2021-08-20 03:09:20|1329|1327.8|1328.7|1327.5|1329|1327.8|1328.7|1327.5|8
1629428970000|2021-08-20 03:09:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|25
1629428980000|2021-08-20 03:09:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|1
1629429000000|2021-08-20 03:10:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629429010000|2021-08-20 03:10:10|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|1
1629429020000|2021-08-20 03:10:20|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|0
1629429030000|2021-08-20 03:10:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1629429050000|2021-08-20 03:10:50|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|14
1629429060000|2021-08-20 03:11:00|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|26
1629429070000|2021-08-20 03:11:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629429080000|2021-08-20 03:11:20|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|5
1629429090000|2021-08-20 03:11:30|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|1
1629429130000|2021-08-20 03:12:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|2
1629429150000|2021-08-20 03:12:30|||||||||1
1629429160000|2021-08-20 03:12:40|||||||||15
1629429170000|2021-08-20 03:12:50|||||||||13
1629429180000|2021-08-20 03:13:00|||||||||24
1629429190000|2021-08-20 03:13:10|||||||||16
1629429200000|2021-08-20 03:13:20|||||||||16
1629429220000|2021-08-20 03:13:40|||||||||13
1629429230000|2021-08-20 03:13:50|||||||||13
1629429240000|2021-08-20 03:14:00|||||||||13
1629429250000|2021-08-20 03:14:10|||||||||13
1629429260000|2021-08-20 03:14:20|||||||||13
1629429270000|2021-08-20 03:14:30|||||||||13
1629429290000|2021-08-20 03:14:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|10
1629429320000|2021-08-20 03:15:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|2
1629429330000|2021-08-20 03:15:30|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|0
1629429340000|2021-08-20 03:15:40|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|4
1629429360000|2021-08-20 03:16:00|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|1
1629429370000|2021-08-20 03:16:10|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|0
1629429390000|2021-08-20 03:16:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629429400000|2021-08-20 03:16:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629429460000|2021-08-20 03:17:40|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|7
1629429470000|2021-08-20 03:17:50|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|2
1629429480000|2021-08-20 03:18:00|1329.9|1328.7|1330.2|1329|1330.2|1329|1329.8|1328.6|17
1629429500000|2021-08-20 03:18:20|1330.1|1328.9|1330.1|1328.9|1330.2|1329|1330.1|1328.9|3
1629429510000|2021-08-20 03:18:30|1330.2|1329|1330.4|1329.2|1330.5|1329.3|1330.2|1329|16
1629429520000|2021-08-20 03:18:40|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330|1328.8|2
1629429530000|2021-08-20 03:18:50|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|1
1629429540000|2021-08-20 03:19:00|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|0
1629429550000|2021-08-20 03:19:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629429560000|2021-08-20 03:19:20|||||||||1
1629429570000|2021-08-20 03:19:30|||||||||1
1629429580000|2021-08-20 03:19:40|||||||||1
1629429600000|2021-08-20 03:20:00|1330.3|1329.1|1330.1|1328.9|1330.4|1329.2|1330.1|1328.9|3
1629429610000|2021-08-20 03:20:10|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.1|1328.9|11
1629429620000|2021-08-20 03:20:20|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|5
1629429630000|2021-08-20 03:20:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629429640000|2021-08-20 03:20:40|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|10
1629429650000|2021-08-20 03:20:50|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|5
1629429660000|2021-08-20 03:21:00|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|25
1629429670000|2021-08-20 03:21:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629429680000|2021-08-20 03:21:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629429710000|2021-08-20 03:21:50|||||||||7
1629429720000|2021-08-20 03:22:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|38
1629429740000|2021-08-20 03:22:20|||||||||2
1629429760000|2021-08-20 03:22:40|||||||||1
1629429780000|2021-08-20 03:23:00|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|5
1629429800000|2021-08-20 03:23:20|||||||||1
1629429810000|2021-08-20 03:23:30|1330.3|1329.1|1330.1|1328.9|1330.4|1329.2|1330.1|1328.9|7
1629429820000|2021-08-20 03:23:40|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629429830000|2021-08-20 03:23:50|1330|1328.8|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|0
1629429840000|2021-08-20 03:24:00|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|2
1629429850000|2021-08-20 03:24:10|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629429880000|2021-08-20 03:24:40|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629429890000|2021-08-20 03:24:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|8
1629429900000|2021-08-20 03:25:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629429910000|2021-08-20 03:25:10|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|0
1629429930000|2021-08-20 03:25:30|||||||||6
1629429960000|2021-08-20 03:26:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|1
1629429980000|2021-08-20 03:26:20|1329.5|1328.3|1329.2|1328|1329.5|1328.3|1329.2|1328|1
1629430000000|2021-08-20 03:26:40|||||||||4
1629430020000|2021-08-20 03:27:00|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.2|1328|5
1629430040000|2021-08-20 03:27:20|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629430060000|2021-08-20 03:27:40|||||||||2
1629430070000|2021-08-20 03:27:50|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|0
1629430080000|2021-08-20 03:28:00|1329.5|1328.3|1329.9|1328.7|1329.9|1328.7|1329.5|1328.3|2
1629430090000|2021-08-20 03:28:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629430120000|2021-08-20 03:28:40|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|0
1629430140000|2021-08-20 03:29:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629430160000|2021-08-20 03:29:20|||||||||1
1629430190000|2021-08-20 03:29:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629430210000|2021-08-20 03:30:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|4
1629430230000|2021-08-20 03:30:30|||||||||1
1629430240000|2021-08-20 03:30:40|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|1
1629430280000|2021-08-20 03:31:20|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1
1629430300000|2021-08-20 03:31:40|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1629430310000|2021-08-20 03:31:50|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|0
1629430320000|2021-08-20 03:32:00|||||||||4
1629430410000|2021-08-20 03:33:30|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|2
1629430450000|2021-08-20 03:34:10|||||||||1
1629430470000|2021-08-20 03:34:30|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|1
1629430490000|2021-08-20 03:34:50|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1
1629430530000|2021-08-20 03:35:30|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629430550000|2021-08-20 03:35:50|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1
1629430560000|2021-08-20 03:36:00|||||||||2
1629430620000|2021-08-20 03:37:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629430630000|2021-08-20 03:37:10|1329.9|1328.7|1329.9|1328.7|1330|1328.8|1329.9|1328.7|3
1629430650000|2021-08-20 03:37:30|||||||||1
1629430690000|2021-08-20 03:38:10|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1
1629430740000|2021-08-20 03:39:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629430800000|2021-08-20 03:40:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1629430900000|2021-08-20 03:41:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629430920000|2021-08-20 03:42:00|||||||||2
1629430980000|2021-08-20 03:43:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|2
1629431020000|2021-08-20 03:43:40|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|2
1629431050000|2021-08-20 03:44:10|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629431060000|2021-08-20 03:44:20|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|0
1629431130000|2021-08-20 03:45:30|||||||||2
1629431140000|2021-08-20 03:45:40|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|4
1629431160000|2021-08-20 03:46:00|||||||||1
1629431190000|2021-08-20 03:46:30|||||||||1
1629431270000|2021-08-20 03:47:50|||||||||5
1629431280000|2021-08-20 03:48:00|||||||||1
1629431300000|2021-08-20 03:48:20|||||||||1
1629431340000|2021-08-20 03:49:00|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|0
1629431440000|2021-08-20 03:50:40|||||||||1
1629431500000|2021-08-20 03:51:40|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|5
1629431530000|2021-08-20 03:52:10|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629431550000|2021-08-20 03:52:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|2
1629431560000|2021-08-20 03:52:40|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|1
1629431570000|2021-08-20 03:52:50|||||||||2
1629431590000|2021-08-20 03:53:10|||||||||1
1629431710000|2021-08-20 03:55:10|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629431750000|2021-08-20 03:55:50|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|0
1629431770000|2021-08-20 03:56:10|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629431880000|2021-08-20 03:58:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629431910000|2021-08-20 03:58:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629431990000|2021-08-20 03:59:50|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|2
1629432000000|2021-08-20 04:00:00|||||||||1
1629432010000|2021-08-20 04:00:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|5
1629432020000|2021-08-20 04:00:20|||||||||1
1629432120000|2021-08-20 04:02:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1629432130000|2021-08-20 04:02:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629432150000|2021-08-20 04:02:30|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629432190000|2021-08-20 04:03:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629432210000|2021-08-20 04:03:30|||||||||2
1629432230000|2021-08-20 04:03:50|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.2|1329|0
1629432250000|2021-08-20 04:04:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629432260000|2021-08-20 04:04:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629432390000|2021-08-20 04:06:30|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629432540000|2021-08-20 04:09:00|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|4
1629432650000|2021-08-20 04:10:50|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.2|1329|3
1629432680000|2021-08-20 04:11:20|||||||||1
1629432720000|2021-08-20 04:12:00|||||||||1
1629432820000|2021-08-20 04:13:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|7
1629432830000|2021-08-20 04:13:50|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|2
1629432840000|2021-08-20 04:14:00|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1629433020000|2021-08-20 04:17:00|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.2|1329|9
1629433080000|2021-08-20 04:18:00|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629433120000|2021-08-20 04:18:40|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|3
1629433260000|2021-08-20 04:21:00|||||||||3
1629433330000|2021-08-20 04:22:10|||||||||1
1629433360000|2021-08-20 04:22:40|||||||||1
1629433390000|2021-08-20 04:23:10|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|1
1629433400000|2021-08-20 04:23:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629433440000|2021-08-20 04:24:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|1
1629433450000|2021-08-20 04:24:10|1329.6|1328.4|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|1
1629433470000|2021-08-20 04:24:30|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|4
1629433510000|2021-08-20 04:25:10|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|3
1629433520000|2021-08-20 04:25:20|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|29
1629433620000|2021-08-20 04:27:00|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|3
1629433640000|2021-08-20 04:27:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629433710000|2021-08-20 04:28:30|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|7
1629433780000|2021-08-20 04:29:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629433810000|2021-08-20 04:30:10|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629433820000|2021-08-20 04:30:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629433840000|2021-08-20 04:30:40|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|2
1629433860000|2021-08-20 04:31:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629433920000|2021-08-20 04:32:00|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.6|1328.4|6
1629434000000|2021-08-20 04:33:20|||||||||1
1629434090000|2021-08-20 04:34:50|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|5
1629434100000|2021-08-20 04:35:00|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|0
1629434150000|2021-08-20 04:35:50|||||||||2
1629434340000|2021-08-20 04:39:00|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|1
1629434360000|2021-08-20 04:39:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|6
1629434400000|2021-08-20 04:40:00|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.6|1328.4|3
1629434610000|2021-08-20 04:43:30|||||||||2
1629434720000|2021-08-20 04:45:20|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1629434760000|2021-08-20 04:46:00|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|1
1629434790000|2021-08-20 04:46:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629434820000|2021-08-20 04:47:00|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.2|1328|9
1629434830000|2021-08-20 04:47:10|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|0
1629434910000|2021-08-20 04:48:30|||||||||1
1629434960000|2021-08-20 04:49:20|||||||||2
1629435020000|2021-08-20 04:50:20|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|3
1629435030000|2021-08-20 04:50:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629435050000|2021-08-20 04:50:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629435070000|2021-08-20 04:51:10|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|2
1629435140000|2021-08-20 04:52:20|||||||||1
1629435200000|2021-08-20 04:53:20|||||||||1
1629435220000|2021-08-20 04:53:40|||||||||1
1629435230000|2021-08-20 04:53:50|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|0
1629435250000|2021-08-20 04:54:10|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|0
1629435270000|2021-08-20 04:54:30|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1
1629435280000|2021-08-20 04:54:40|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|1
1629435290000|2021-08-20 04:54:50|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|1
1629435300000|2021-08-20 04:55:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629435320000|2021-08-20 04:55:20|||||||||1
1629435360000|2021-08-20 04:56:00|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1
1629435370000|2021-08-20 04:56:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629435380000|2021-08-20 04:56:20|||||||||1
1629435400000|2021-08-20 04:56:40|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|0
1629435430000|2021-08-20 04:57:10|||||||||1
1629435440000|2021-08-20 04:57:20|||||||||1
1629435450000|2021-08-20 04:57:30|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|4
1629435530000|2021-08-20 04:58:50|||||||||1
1629435540000|2021-08-20 04:59:00|||||||||1
1629435560000|2021-08-20 04:59:20|1329.9|1328.7|1330.2|1329|1330.2|1329|1329.8|1328.6|34
1629435580000|2021-08-20 04:59:40|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|4
1629435590000|2021-08-20 04:59:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|3
1629435630000|2021-08-20 05:00:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629435670000|2021-08-20 05:01:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629435680000|2021-08-20 05:01:20|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629435690000|2021-08-20 05:01:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629435700000|2021-08-20 05:01:40|1330.1|1328.9|1330.2|1329|1330.2|1329|1330|1328.8|8
1629435710000|2021-08-20 05:01:50|||||||||2
1629435730000|2021-08-20 05:02:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629435820000|2021-08-20 05:03:40|||||||||3
1629435840000|2021-08-20 05:04:00|1330.2|1329|1329.9|1328.7|1330.2|1329|1329.9|1328.7|2
1629435850000|2021-08-20 05:04:10|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|2
1629435860000|2021-08-20 05:04:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|4
1629435870000|2021-08-20 05:04:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1
1629435880000|2021-08-20 05:04:40|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629435900000|2021-08-20 05:05:00|||||||||1
1629435940000|2021-08-20 05:05:40|1329.8|1328.6|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|0
1629435950000|2021-08-20 05:05:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|0
1629435960000|2021-08-20 05:06:00|1329.8|1328.6|1329.6|1328.4|1329.9|1328.7|1329.6|1328.4|1
1629435970000|2021-08-20 05:06:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629435980000|2021-08-20 05:06:20|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|6
1629435990000|2021-08-20 05:06:30|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1629436000000|2021-08-20 05:06:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|2
1629436010000|2021-08-20 05:06:50|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329|1327.8|6
1629436020000|2021-08-20 05:07:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.1|1327.9|8
1629436050000|2021-08-20 05:07:30|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1629436060000|2021-08-20 05:07:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629436070000|2021-08-20 05:07:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629436080000|2021-08-20 05:08:00|1329|1327.8|1329|1327.8|1329|1327.8|1328.9|1327.7|0
1629436090000|2021-08-20 05:08:10|1328.9|1327.7|1328.7|1327.5|1329|1327.8|1328.7|1327.5|6
1629436100000|2021-08-20 05:08:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629436150000|2021-08-20 05:09:10|1328.8|1327.6|1329.2|1328|1329.2|1328|1328.7|1327.5|4
1629436170000|2021-08-20 05:09:30|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|1
1629436190000|2021-08-20 05:09:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|5
1629436200000|2021-08-20 05:10:00|1328.9|1327.7|1328.6|1327.4|1329|1327.8|1328.6|1327.4|9
1629436210000|2021-08-20 05:10:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629436240000|2021-08-20 05:10:40|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.8|1327.6|2
1629436250000|2021-08-20 05:10:50|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|5
1629436260000|2021-08-20 05:11:00|1329.1|1327.9|1329.2|1328|1329.3|1328.1|1329.1|1327.9|3
1629436270000|2021-08-20 05:11:10|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|2
1629436300000|2021-08-20 05:11:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1629436320000|2021-08-20 05:12:00|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|1
1629436340000|2021-08-20 05:12:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629436380000|2021-08-20 05:13:00|||||||||1
1629436410000|2021-08-20 05:13:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|2
1629436420000|2021-08-20 05:13:40|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|0
1629436430000|2021-08-20 05:13:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|0
1629436440000|2021-08-20 05:14:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|0
1629436450000|2021-08-20 05:14:10|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1629436460000|2021-08-20 05:14:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|10
1629436470000|2021-08-20 05:14:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|2
1629436480000|2021-08-20 05:14:40|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1629436500000|2021-08-20 05:15:00|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|1
1629436530000|2021-08-20 05:15:30|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|24
1629436540000|2021-08-20 05:15:40|1327.7|1326.5|1327.6|1326.4|1327.9|1326.7|1327.6|1326.4|0
1629436550000|2021-08-20 05:15:50|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|5
1629436560000|2021-08-20 05:16:00|1327.6|1326.4|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|3
1629436580000|2021-08-20 05:16:20|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|0
1629436590000|2021-08-20 05:16:30|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|1
1629436600000|2021-08-20 05:16:40|||||||||1
1629436620000|2021-08-20 05:17:00|||||||||1
1629436640000|2021-08-20 05:17:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629436650000|2021-08-20 05:17:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629436660000|2021-08-20 05:17:40|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|1
1629436670000|2021-08-20 05:17:50|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|2
1629436680000|2021-08-20 05:18:00|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|0
1629436720000|2021-08-20 05:18:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629436740000|2021-08-20 05:19:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|1
1629436750000|2021-08-20 05:19:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629436760000|2021-08-20 05:19:20|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1629436770000|2021-08-20 05:19:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629436780000|2021-08-20 05:19:40|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|1
1629436820000|2021-08-20 05:20:20|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1629436830000|2021-08-20 05:20:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629436850000|2021-08-20 05:20:50|||||||||1
1629436890000|2021-08-20 05:21:30|||||||||1
1629436900000|2021-08-20 05:21:40|||||||||1
1629436910000|2021-08-20 05:21:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|4
1629436920000|2021-08-20 05:22:00|1328|1326.8|1328.3|1327.1|1328.3|1327.1|1328|1326.8|17
1629436940000|2021-08-20 05:22:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629436980000|2021-08-20 05:23:00|1328.3|1327.1|1328.5|1327.3|1328.5|1327.3|1328.3|1327.1|2
1629436990000|2021-08-20 05:23:10|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.2|1327|12
1629437000000|2021-08-20 05:23:20|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|0
1629437010000|2021-08-20 05:23:30|1328.3|1327.1|1328.2|1327|1328.4|1327.2|1328.2|1327|0
1629437030000|2021-08-20 05:23:50|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|0
1629437040000|2021-08-20 05:24:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1629437050000|2021-08-20 05:24:10|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|0
1629437060000|2021-08-20 05:24:20|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|0
1629437080000|2021-08-20 05:24:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|5
1629437090000|2021-08-20 05:24:50|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|0
1629437100000|2021-08-20 05:25:00|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.2|1327|3
1629437110000|2021-08-20 05:25:10|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|0
1629437120000|2021-08-20 05:25:20|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|0
1629437130000|2021-08-20 05:25:30|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|0
1629437150000|2021-08-20 05:25:50|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|1
1629437160000|2021-08-20 05:26:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629437170000|2021-08-20 05:26:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1629437180000|2021-08-20 05:26:20|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|0
1629437220000|2021-08-20 05:27:00|1328.3|1327.1|1328.6|1327.4|1328.6|1327.4|1328.3|1327.1|2
1629437230000|2021-08-20 05:27:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1629437240000|2021-08-20 05:27:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629437250000|2021-08-20 05:27:30|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|1
1629437270000|2021-08-20 05:27:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1629437280000|2021-08-20 05:28:00|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|2
1629437310000|2021-08-20 05:28:30|1328.3|1327.1|1328.2|1327|1328.4|1327.2|1328.2|1327|1
1629437320000|2021-08-20 05:28:40|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1629437330000|2021-08-20 05:28:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629437340000|2021-08-20 05:29:00|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|1
1629437360000|2021-08-20 05:29:20|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|2
1629437370000|2021-08-20 05:29:30|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|1
1629437380000|2021-08-20 05:29:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1629437390000|2021-08-20 05:29:50|1328.7|1327.5|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1629437400000|2021-08-20 05:30:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|2
1629437410000|2021-08-20 05:30:10|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.9|1327.7|3
1629437420000|2021-08-20 05:30:20|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.2|1328|5
1629437430000|2021-08-20 05:30:30|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|1
1629437440000|2021-08-20 05:30:40|1329.4|1328.2|1329.7|1328.5|1329.7|1328.5|1329.3|1328.1|19
1629437450000|2021-08-20 05:30:50|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1629437460000|2021-08-20 05:31:00|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|13
1629437470000|2021-08-20 05:31:10|1329.8|1328.6|1329.4|1328.2|1329.9|1328.7|1329.4|1328.2|0
1629437480000|2021-08-20 05:31:20|1329.6|1328.4|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|2
1629437490000|2021-08-20 05:31:30|1329.2|1328|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|5
1629437500000|2021-08-20 05:31:40|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|7
1629437510000|2021-08-20 05:31:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|5
1629437520000|2021-08-20 05:32:00|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329|1327.8|16
1629437530000|2021-08-20 05:32:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|7
1629437540000|2021-08-20 05:32:20|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1629437550000|2021-08-20 05:32:30|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|1
1629437590000|2021-08-20 05:33:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|4
1629437600000|2021-08-20 05:33:20|1328.9|1327.7|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|2
1629437610000|2021-08-20 05:33:30|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1329.1|1327.9|1
1629437670000|2021-08-20 05:34:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629437680000|2021-08-20 05:34:40|||||||||5
1629437700000|2021-08-20 05:35:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|11
1629437710000|2021-08-20 05:35:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629437790000|2021-08-20 05:36:30|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|1
1629437800000|2021-08-20 05:36:40|1328.2|1327|1327.7|1326.5|1328.3|1327.1|1327.6|1326.4|107
1629437810000|2021-08-20 05:36:50|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|2
1629437820000|2021-08-20 05:37:00|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|10
1629437830000|2021-08-20 05:37:10|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|6
1629437850000|2021-08-20 05:37:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|5
1629437870000|2021-08-20 05:37:50|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|1
1629437880000|2021-08-20 05:38:00|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|6
1629437890000|2021-08-20 05:38:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629437910000|2021-08-20 05:38:30|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|3
1629437920000|2021-08-20 05:38:40|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629437940000|2021-08-20 05:39:00|1327.3|1326.1|1327.2|1326|1327.4|1326.2|1327.2|1326|3
1629437950000|2021-08-20 05:39:10|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327.1|1325.9|0
1629437960000|2021-08-20 05:39:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629438000000|2021-08-20 05:40:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|4
1629438010000|2021-08-20 05:40:10|||||||||1
1629438060000|2021-08-20 05:41:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|9
1629438070000|2021-08-20 05:41:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|3
1629438080000|2021-08-20 05:41:20|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|0
1629438090000|2021-08-20 05:41:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629438100000|2021-08-20 05:41:40|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1629438120000|2021-08-20 05:42:00|1327.7|1326.5|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|5
1629438130000|2021-08-20 05:42:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629438140000|2021-08-20 05:42:20|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|4
1629438150000|2021-08-20 05:42:30|1327.7|1326.5|1327.8|1326.6|1327.9|1326.7|1327.7|1326.5|1
1629438160000|2021-08-20 05:42:40|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|0
1629438170000|2021-08-20 05:42:50|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|8
1629438180000|2021-08-20 05:43:00|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|1
1629438200000|2021-08-20 05:43:20|||||||||1
1629438210000|2021-08-20 05:43:30|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|0
1629438230000|2021-08-20 05:43:50|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|2
1629438240000|2021-08-20 05:44:00|1327.5|1326.3|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|2
1629438260000|2021-08-20 05:44:20|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1629438280000|2021-08-20 05:44:40|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|12
1629438300000|2021-08-20 05:45:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|2
1629438320000|2021-08-20 05:45:20|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|3
1629438330000|2021-08-20 05:45:30|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|2
1629438340000|2021-08-20 05:45:40|1328.5|1327.3|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|2
1629438350000|2021-08-20 05:45:50|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|0
1629438360000|2021-08-20 05:46:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|6
1629438380000|2021-08-20 05:46:20|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|14
1629438420000|2021-08-20 05:47:00|||||||||7
1629438450000|2021-08-20 05:47:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|6
1629438470000|2021-08-20 05:47:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629438480000|2021-08-20 05:48:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|20
1629438490000|2021-08-20 05:48:10|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|0
1629438500000|2021-08-20 05:48:20|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|3
1629438510000|2021-08-20 05:48:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|1
1629438520000|2021-08-20 05:48:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1629438530000|2021-08-20 05:48:50|1329|1327.8|1329|1327.8|1329.1|1327.9|1328.9|1327.7|1
1629438540000|2021-08-20 05:49:00|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|4
1629438550000|2021-08-20 05:49:10|||||||||1
1629438570000|2021-08-20 05:49:30|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|12
1629438600000|2021-08-20 05:50:00|1328.9|1327.7|1329.4|1328.2|1329.4|1328.2|1328.9|1327.7|12
1629438610000|2021-08-20 05:50:10|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|3
1629438620000|2021-08-20 05:50:20|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|0
1629438630000|2021-08-20 05:50:30|1329.1|1327.9|1329.2|1328|1329.2|1328|1328.9|1327.7|4
1629438640000|2021-08-20 05:50:40|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|4
1629438660000|2021-08-20 05:51:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|2
1629438710000|2021-08-20 05:51:50|1329.2|1328|1329.6|1328.4|1329.6|1328.4|1329.2|1328|20
1629438720000|2021-08-20 05:52:00|||||||||3
1629438740000|2021-08-20 05:52:20|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|3
1629438750000|2021-08-20 05:52:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|3
1629438780000|2021-08-20 05:53:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1629438790000|2021-08-20 05:53:10|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|2
1629438800000|2021-08-20 05:53:20|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|1
1629438810000|2021-08-20 05:53:30|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|22
1629438820000|2021-08-20 05:53:40|1329.7|1328.5|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|0
1629438830000|2021-08-20 05:53:50|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|0
1629438840000|2021-08-20 05:54:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|4
1629438850000|2021-08-20 05:54:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|4
1629438860000|2021-08-20 05:54:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|6
1629438870000|2021-08-20 05:54:30|1329.8|1328.6|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|0
1629438880000|2021-08-20 05:54:40|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1
1629438890000|2021-08-20 05:54:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629438900000|2021-08-20 05:55:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629438920000|2021-08-20 05:55:20|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|1
1629438940000|2021-08-20 05:55:40|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|5
1629438950000|2021-08-20 05:55:50|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|13
1629438990000|2021-08-20 05:56:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629439010000|2021-08-20 05:56:50|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|2
1629439020000|2021-08-20 05:57:00|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330|1328.8|4
1629439050000|2021-08-20 05:57:30|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|1
1629439060000|2021-08-20 05:57:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629439070000|2021-08-20 05:57:50|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629439080000|2021-08-20 05:58:00|||||||||2
1629439090000|2021-08-20 05:58:10|1330|1328.8|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|5
1629439100000|2021-08-20 05:58:20|||||||||1
1629439120000|2021-08-20 05:58:40|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|3
1629439140000|2021-08-20 05:59:00|||||||||1
1629439160000|2021-08-20 05:59:20|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|6
1629439170000|2021-08-20 05:59:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629439190000|2021-08-20 05:59:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629439200000|2021-08-20 06:00:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.1|1328.9|2
1629439220000|2021-08-20 06:00:20|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1629439230000|2021-08-20 06:00:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629439240000|2021-08-20 06:00:40|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.6|1328.4|1
1629439260000|2021-08-20 06:01:00|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.7|1328.5|9
1629439270000|2021-08-20 06:01:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|0
1629439280000|2021-08-20 06:01:20|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|4
1629439290000|2021-08-20 06:01:30|1330.1|1328.9|1329.8|1328.6|1330.1|1328.9|1329.8|1328.6|0
1629439300000|2021-08-20 06:01:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629439310000|2021-08-20 06:01:50|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|3
1629439320000|2021-08-20 06:02:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|3
1629439330000|2021-08-20 06:02:10|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|0
1629439340000|2021-08-20 06:02:20|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|0
1629439350000|2021-08-20 06:02:30|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|1
1629439360000|2021-08-20 06:02:40|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|2
1629439370000|2021-08-20 06:02:50|1329.9|1328.7|1329.9|1328.7|1330.1|1328.9|1329.8|1328.6|1
1629439380000|2021-08-20 06:03:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330|1328.8|4
1629439390000|2021-08-20 06:03:10|1330|1328.8|1330.4|1329.2|1330.4|1329.2|1330|1328.8|1
1629439410000|2021-08-20 06:03:30|1330.3|1329.1|1330.5|1329.3|1330.7|1329.5|1330.3|1329.1|8
1629439430000|2021-08-20 06:03:50|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|0
1629439440000|2021-08-20 06:04:00|1330.6|1329.4|1330.8|1329.6|1330.9|1329.7|1330.6|1329.4|33
1629439460000|2021-08-20 06:04:20|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|0
1629439470000|2021-08-20 06:04:30|1330.7|1329.5|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|2
1629439500000|2021-08-20 06:05:00|||||||||2
1629439510000|2021-08-20 06:05:10|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|8
1629439550000|2021-08-20 06:05:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|6
1629439560000|2021-08-20 06:06:00|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|0
1629439580000|2021-08-20 06:06:20|||||||||1
1629439610000|2021-08-20 06:06:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|6
1629439620000|2021-08-20 06:07:00|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|4
1629439630000|2021-08-20 06:07:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|6
1629439650000|2021-08-20 06:07:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|14
1629439660000|2021-08-20 06:07:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629439670000|2021-08-20 06:07:50|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629439680000|2021-08-20 06:08:00|1330|1328.8|1330.3|1329.1|1330.3|1329.1|1329.9|1328.7|18
1629439700000|2021-08-20 06:08:20|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1629439710000|2021-08-20 06:08:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629439720000|2021-08-20 06:08:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1629439740000|2021-08-20 06:09:00|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629439750000|2021-08-20 06:09:10|1330.4|1329.2|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|1
1629439760000|2021-08-20 06:09:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|0
1629439780000|2021-08-20 06:09:40|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|10
1629439790000|2021-08-20 06:09:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|29
1629439800000|2021-08-20 06:10:00|||||||||9
1629439810000|2021-08-20 06:10:10|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|43
1629439820000|2021-08-20 06:10:20|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|0
1629439830000|2021-08-20 06:10:30|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|4
1629439840000|2021-08-20 06:10:40|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|13
1629439850000|2021-08-20 06:10:50|1331.4|1330.2|1331.8|1330.6|1331.9|1330.7|1331.4|1330.2|40
1629439860000|2021-08-20 06:11:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|9
1629439870000|2021-08-20 06:11:10|||||||||2
1629439880000|2021-08-20 06:11:20|||||||||1
1629439890000|2021-08-20 06:11:30|||||||||2
1629439910000|2021-08-20 06:11:50|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|3
1629439920000|2021-08-20 06:12:00|1331.8|1330.6|1331.9|1330.7|1332.1|1330.9|1331.8|1330.6|25
1629439930000|2021-08-20 06:12:10|||||||||2
1629439940000|2021-08-20 06:12:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|2
1629439950000|2021-08-20 06:12:30|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|0
1629439960000|2021-08-20 06:12:40|1331.9|1330.7|1332|1330.8|1332.1|1330.9|1331.9|1330.7|0
1629439970000|2021-08-20 06:12:50|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|0
1629439980000|2021-08-20 06:13:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629439990000|2021-08-20 06:13:10|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|3
1629440000000|2021-08-20 06:13:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1
1629440010000|2021-08-20 06:13:30|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1629440020000|2021-08-20 06:13:40|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|2
1629440030000|2021-08-20 06:13:50|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|1
1629440040000|2021-08-20 06:14:00|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|2
1629440050000|2021-08-20 06:14:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629440060000|2021-08-20 06:14:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|7
1629440070000|2021-08-20 06:14:30|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629440100000|2021-08-20 06:15:00|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|11
1629440110000|2021-08-20 06:15:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|13
1629440120000|2021-08-20 06:15:20|1333|1331.8|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|14
1629440130000|2021-08-20 06:15:30|||||||||1
1629440150000|2021-08-20 06:15:50|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|2
1629440170000|2021-08-20 06:16:10|1332.6|1331.4|1332.4|1331.2|1332.6|1331.4|1332.4|1331.2|1
1629440180000|2021-08-20 06:16:20|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|0
1629440190000|2021-08-20 06:16:30|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|8
1629440220000|2021-08-20 06:17:00|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|6
1629440240000|2021-08-20 06:17:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|10
1629440280000|2021-08-20 06:18:00|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|0
1629440290000|2021-08-20 06:18:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|6
1629440310000|2021-08-20 06:18:30|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629440330000|2021-08-20 06:18:50|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|1
1629440340000|2021-08-20 06:19:00|1332.3|1331.1|1332.1|1330.9|1332.4|1331.2|1331.9|1330.7|4
1629440350000|2021-08-20 06:19:10|||||||||1
1629440360000|2021-08-20 06:19:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|3
1629440390000|2021-08-20 06:19:50|1332.1|1330.9|1332|1330.8|1332.2|1331|1332|1330.8|0
1629440410000|2021-08-20 06:20:10|1331.9|1330.7|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1629440420000|2021-08-20 06:20:20|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|2
1629440430000|2021-08-20 06:20:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|7
1629440440000|2021-08-20 06:20:40|1331.8|1330.6|1331.6|1330.4|1331.9|1330.7|1331.6|1330.4|4
1629440460000|2021-08-20 06:21:00|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|1
1629440470000|2021-08-20 06:21:10|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.6|1330.4|1
1629440480000|2021-08-20 06:21:20|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|0
1629440500000|2021-08-20 06:21:40|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1629440510000|2021-08-20 06:21:50|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|0
1629440520000|2021-08-20 06:22:00|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|10
1629440530000|2021-08-20 06:22:10|1331.1|1329.9|1331.3|1330.1|1331.4|1330.2|1331.1|1329.9|8
1629440540000|2021-08-20 06:22:20|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629440560000|2021-08-20 06:22:40|1331.2|1330|1331.2|1330|1331.4|1330.2|1331.2|1330|0
1629440580000|2021-08-20 06:23:00|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|1
1629440590000|2021-08-20 06:23:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629440610000|2021-08-20 06:23:30|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|0
1629440630000|2021-08-20 06:23:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|3
1629440640000|2021-08-20 06:24:00|||||||||2
1629440660000|2021-08-20 06:24:20|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|12
1629440670000|2021-08-20 06:24:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|5
1629440680000|2021-08-20 06:24:40|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|1
1629440710000|2021-08-20 06:25:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|3
1629440720000|2021-08-20 06:25:20|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1629440730000|2021-08-20 06:25:30|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|0
1629440740000|2021-08-20 06:25:40|1332|1330.8|1332|1330.8|1332|1330.8|1331.9|1330.7|0
1629440750000|2021-08-20 06:25:50|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629440760000|2021-08-20 06:26:00|1332|1330.8|1332.1|1330.9|1332.2|1331|1332|1330.8|3
1629440770000|2021-08-20 06:26:10|1332|1330.8|1332|1330.8|1332|1330.8|1331.9|1330.7|0
1629440780000|2021-08-20 06:26:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1
1629440820000|2021-08-20 06:27:00|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|1
1629440830000|2021-08-20 06:27:10|1331.9|1330.7|1332.3|1331.1|1332.3|1331.1|1331.9|1330.7|13
1629440860000|2021-08-20 06:27:40|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629440870000|2021-08-20 06:27:50|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|1
1629440880000|2021-08-20 06:28:00|||||||||2
1629440910000|2021-08-20 06:28:30|||||||||2
1629440930000|2021-08-20 06:28:50|||||||||3
1629440940000|2021-08-20 06:29:00|1332.2|1331|1332.2|1331|1332.2|1331|1332.1|1330.9|5
1629440950000|2021-08-20 06:29:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1629440980000|2021-08-20 06:29:40|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|1
1629441000000|2021-08-20 06:30:00|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|1
1629441010000|2021-08-20 06:30:10|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|2
1629441020000|2021-08-20 06:30:20|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|1
1629441030000|2021-08-20 06:30:30|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1
1629441060000|2021-08-20 06:31:00|1332.5|1331.3|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|3
1629441070000|2021-08-20 06:31:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|5
1629441100000|2021-08-20 06:31:40|||||||||4
1629441110000|2021-08-20 06:31:50|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|18
1629441120000|2021-08-20 06:32:00|||||||||23
1629441140000|2021-08-20 06:32:20|||||||||23
1629441160000|2021-08-20 06:32:40|||||||||4
1629441170000|2021-08-20 06:32:50|||||||||6
1629441180000|2021-08-20 06:33:00|||||||||7
1629441190000|2021-08-20 06:33:10|||||||||3
1629441200000|2021-08-20 06:33:20|||||||||3
1629441210000|2021-08-20 06:33:30|||||||||1
1629441220000|2021-08-20 06:33:40|1332.1|1330.9|1332.2|1331|1332.3|1331.1|1332.1|1330.9|20
1629441240000|2021-08-20 06:34:00|||||||||10
1629441250000|2021-08-20 06:34:10|||||||||1
1629441260000|2021-08-20 06:34:20|||||||||1
1629441270000|2021-08-20 06:34:30|||||||||1
1629441280000|2021-08-20 06:34:40|||||||||1
1629441290000|2021-08-20 06:34:50|||||||||3
1629441300000|2021-08-20 06:35:00|||||||||12
1629441320000|2021-08-20 06:35:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|4
1629441330000|2021-08-20 06:35:30|||||||||1
1629441340000|2021-08-20 06:35:40|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|2
1629441360000|2021-08-20 06:36:00|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|5
1629441390000|2021-08-20 06:36:30|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|103
1629441420000|2021-08-20 06:37:00|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|19
1629441430000|2021-08-20 06:37:10|||||||||55
1629441450000|2021-08-20 06:37:30|||||||||6
1629441480000|2021-08-20 06:38:00|||||||||9
1629441490000|2021-08-20 06:38:10|||||||||1
1629441540000|2021-08-20 06:39:00|||||||||21
1629441560000|2021-08-20 06:39:20|||||||||16
1629441590000|2021-08-20 06:39:50|||||||||20
1629441600000|2021-08-20 06:40:00|||||||||1
1629441610000|2021-08-20 06:40:10|||||||||6
1629441620000|2021-08-20 06:40:20|||||||||25
1629441650000|2021-08-20 06:40:50|||||||||8
1629441660000|2021-08-20 06:41:00|||||||||6
1629441690000|2021-08-20 06:41:30|||||||||17
1629441700000|2021-08-20 06:41:40|||||||||32
1629441710000|2021-08-20 06:41:50|||||||||9
1629441720000|2021-08-20 06:42:00|||||||||1
1629441730000|2021-08-20 06:42:10|||||||||6
1629441740000|2021-08-20 06:42:20|||||||||6
1629441760000|2021-08-20 06:42:40|||||||||7
1629441780000|2021-08-20 06:43:00|||||||||1
1629441800000|2021-08-20 06:43:20|||||||||1
1629441820000|2021-08-20 06:43:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|6
1629441830000|2021-08-20 06:43:50|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|7
1629441840000|2021-08-20 06:44:00|||||||||1
1629441850000|2021-08-20 06:44:10|||||||||1
1629441870000|2021-08-20 06:44:30|||||||||3
1629441890000|2021-08-20 06:44:50|||||||||9
1629441900000|2021-08-20 06:45:00|||||||||2
1629441910000|2021-08-20 06:45:10|||||||||1
1629441920000|2021-08-20 06:45:20|||||||||1
1629441930000|2021-08-20 06:45:30|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.3|1330.1|1
1629441940000|2021-08-20 06:45:40|1331.6|1330.4|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|8
1629441950000|2021-08-20 06:45:50|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1629441960000|2021-08-20 06:46:00|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.2|1330|1
1629441990000|2021-08-20 06:46:30|||||||||1
1629442000000|2021-08-20 06:46:40|1331.5|1330.3|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|1
1629442020000|2021-08-20 06:47:00|||||||||6
1629442040000|2021-08-20 06:47:20|||||||||5
1629442060000|2021-08-20 06:47:40|||||||||23
1629442070000|2021-08-20 06:47:50|||||||||20
1629442080000|2021-08-20 06:48:00|||||||||3
1629442090000|2021-08-20 06:48:10|||||||||24
1629442100000|2021-08-20 06:48:20|||||||||1
1629442110000|2021-08-20 06:48:30|||||||||11
1629442130000|2021-08-20 06:48:50|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|7
1629442140000|2021-08-20 06:49:00|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|3
1629442150000|2021-08-20 06:49:10|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629442190000|2021-08-20 06:49:50|||||||||11
1629442200000|2021-08-20 06:50:00|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|3
1629442210000|2021-08-20 06:50:10|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|10
1629442220000|2021-08-20 06:50:20|1331.6|1330.4|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|0
1629442260000|2021-08-20 06:51:00|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|2
1629442270000|2021-08-20 06:51:10|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1629442290000|2021-08-20 06:51:30|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|0
1629442310000|2021-08-20 06:51:50|1331.4|1330.2|1331.6|1330.4|1331.7|1330.5|1331.4|1330.2|6
1629442320000|2021-08-20 06:52:00|1331.7|1330.5|1331.4|1330.2|1331.7|1330.5|1331.4|1330.2|3
1629442330000|2021-08-20 06:52:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629442370000|2021-08-20 06:52:50|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|3
1629442380000|2021-08-20 06:53:00|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|1
1629442390000|2021-08-20 06:53:10|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|1
1629442430000|2021-08-20 06:53:50|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1
1629442440000|2021-08-20 06:54:00|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|51
1629442450000|2021-08-20 06:54:10|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|0
1629442460000|2021-08-20 06:54:20|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|0
1629442470000|2021-08-20 06:54:30|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|4
1629442490000|2021-08-20 06:54:50|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|0
1629442500000|2021-08-20 06:55:00|1332|1330.8|1332.3|1331.1|1332.3|1331.1|1332|1330.8|5
1629442550000|2021-08-20 06:55:50|||||||||1
1629442560000|2021-08-20 06:56:00|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|0
1629442570000|2021-08-20 06:56:10|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|0
1629442580000|2021-08-20 06:56:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1629442600000|2021-08-20 06:56:40|||||||||1
1629442610000|2021-08-20 06:56:50|||||||||15
1629442620000|2021-08-20 06:57:00|||||||||4
1629442630000|2021-08-20 06:57:10|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|4
1629442640000|2021-08-20 06:57:20|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|2
1629442650000|2021-08-20 06:57:30|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|1
1629442670000|2021-08-20 06:57:50|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|1
1629442700000|2021-08-20 06:58:20|1332.9|1331.7|1333|1331.8|1333|1331.8|1332.9|1331.7|0
1629442710000|2021-08-20 06:58:30|1333.1|1331.9|1333|1331.8|1333.1|1331.9|1333|1331.8|2
1629442720000|2021-08-20 06:58:40|||||||||2
1629442730000|2021-08-20 06:58:50|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1629442740000|2021-08-20 06:59:00|||||||||2
1629442760000|2021-08-20 06:59:20|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1629442770000|2021-08-20 06:59:30|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1629442780000|2021-08-20 06:59:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1629442790000|2021-08-20 06:59:50|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|3
1629442800000|2021-08-20 07:00:00|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|0
1629442840000|2021-08-20 07:00:40|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1629442860000|2021-08-20 07:01:00|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1
1629442880000|2021-08-20 07:01:20|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1629442890000|2021-08-20 07:01:30|1332.6|1331.4|1332.4|1331.2|1332.6|1331.4|1332.4|1331.2|5
1629442900000|2021-08-20 07:01:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|5
1629442960000|2021-08-20 07:02:40|1332.4|1331.2|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|3
1629442970000|2021-08-20 07:02:50|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|0
1629442980000|2021-08-20 07:03:00|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|1
1629442990000|2021-08-20 07:03:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1629443020000|2021-08-20 07:03:40|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|4
1629443040000|2021-08-20 07:04:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629443050000|2021-08-20 07:04:10|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1
1629443070000|2021-08-20 07:04:30|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629443080000|2021-08-20 07:04:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|4
1629443100000|2021-08-20 07:05:00|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629443140000|2021-08-20 07:05:40|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|2
1629443150000|2021-08-20 07:05:50|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1629443160000|2021-08-20 07:06:00|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|4
1629443170000|2021-08-20 07:06:10|1332.4|1331.2|1332.6|1331.4|1332.6|1331.4|1332.4|1331.2|6
1629443190000|2021-08-20 07:06:30|||||||||7
1629443200000|2021-08-20 07:06:40|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|4
1629443210000|2021-08-20 07:06:50|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|2
1629443220000|2021-08-20 07:07:00|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|3
1629443230000|2021-08-20 07:07:10|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|11
1629443250000|2021-08-20 07:07:30|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|31
1629443270000|2021-08-20 07:07:50|1333.2|1332|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|1
1629443280000|2021-08-20 07:08:00|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|2
1629443290000|2021-08-20 07:08:10|1332.9|1331.7|1333.2|1332|1333.2|1332|1332.9|1331.7|1
1629443300000|2021-08-20 07:08:20|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|0
1629443310000|2021-08-20 07:08:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1629443320000|2021-08-20 07:08:40|1333.3|1332.1|1333.6|1332.4|1333.6|1332.4|1333.3|1332.1|4
1629443340000|2021-08-20 07:09:00|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|1
1629443350000|2021-08-20 07:09:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1
1629443360000|2021-08-20 07:09:20|1333.7|1332.5|1334.1|1332.9|1334.1|1332.9|1333.7|1332.5|7
1629443370000|2021-08-20 07:09:30|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|1
1629443380000|2021-08-20 07:09:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|3
1629443390000|2021-08-20 07:09:50|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|1
1629443400000|2021-08-20 07:10:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1
1629443430000|2021-08-20 07:10:30|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|0
1629443440000|2021-08-20 07:10:40|1333.8|1332.6|1333.4|1332.2|1333.8|1332.6|1333.4|1332.2|1
1629443450000|2021-08-20 07:10:50|1333.5|1332.3|1333.8|1332.6|1333.9|1332.7|1333.5|1332.3|7
1629443470000|2021-08-20 07:11:10|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|0
1629443480000|2021-08-20 07:11:20|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|1
1629443490000|2021-08-20 07:11:30|1333.8|1332.6|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|0
1629443500000|2021-08-20 07:11:40|||||||||1
1629443510000|2021-08-20 07:11:50|1333.9|1332.7|1333.7|1332.5|1333.9|1332.7|1333.7|1332.5|0
1629443520000|2021-08-20 07:12:00|1333.8|1332.6|1335.1|1333.9|1335.3|1334.1|1333.8|1332.6|71
1629443530000|2021-08-20 07:12:10|1335|1333.8|1335.1|1333.9|1335.4|1334.2|1334.9|1333.7|25
1629443540000|2021-08-20 07:12:20|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|1
1629443550000|2021-08-20 07:12:30|1335.2|1334|1335.1|1333.9|1335.2|1334|1335.1|1333.9|0
1629443570000|2021-08-20 07:12:50|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1
1629443590000|2021-08-20 07:13:10|||||||||1
1629443600000|2021-08-20 07:13:20|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|45
1629443610000|2021-08-20 07:13:30|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|5
1629443620000|2021-08-20 07:13:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|16
1629443630000|2021-08-20 07:13:50|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1629443640000|2021-08-20 07:14:00|1335.6|1334.4|1335.9|1334.7|1335.9|1334.7|1335.6|1334.4|10
1629443660000|2021-08-20 07:14:20|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|12
1629443670000|2021-08-20 07:14:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1629443700000|2021-08-20 07:15:00|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|4
1629443710000|2021-08-20 07:15:10|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1629443720000|2021-08-20 07:15:20|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|0
1629443730000|2021-08-20 07:15:30|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|0
1629443750000|2021-08-20 07:15:50|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336|1334.8|0
1629443760000|2021-08-20 07:16:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1629443790000|2021-08-20 07:16:30|1335.8|1334.6|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|21
1629443800000|2021-08-20 07:16:40|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|1335.6|1334.4|2
1629443810000|2021-08-20 07:16:50|||||||||1
1629443820000|2021-08-20 07:17:00|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|16
1629443840000|2021-08-20 07:17:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|2
1629443880000|2021-08-20 07:18:00|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.2|1334|2
1629443890000|2021-08-20 07:18:10|1335.2|1334|1335.2|1334|1335.3|1334.1|1335.2|1334|0
1629443910000|2021-08-20 07:18:30|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|4
1629443930000|2021-08-20 07:18:50|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|10
1629443940000|2021-08-20 07:19:00|1335.2|1334|1334.7|1333.5|1335.2|1334|1334.6|1333.4|29
1629443950000|2021-08-20 07:19:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|8
1629443960000|2021-08-20 07:19:20|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.6|1333.4|0
1629443970000|2021-08-20 07:19:30|1334.7|1333.5|1334.4|1333.2|1334.7|1333.5|1334.4|1333.2|0
1629443980000|2021-08-20 07:19:40|1334.2|1333|1334.4|1333.2|1334.4|1333.2|1334.2|1333|0
1629443990000|2021-08-20 07:19:50|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|0
1629444000000|2021-08-20 07:20:00|1334.2|1333|1334.3|1333.1|1334.4|1333.2|1334.2|1333|1
1629444020000|2021-08-20 07:20:20|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1
1629444030000|2021-08-20 07:20:30|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.2|1333|1
1629444050000|2021-08-20 07:20:50|1334.2|1333|1334.2|1333|1334.3|1333.1|1334.1|1332.9|9
1629444060000|2021-08-20 07:21:00|1334.1|1332.9|1334.1|1332.9|1334.2|1333|1333.9|1332.7|4
1629444070000|2021-08-20 07:21:10|1334.2|1333|1334.1|1332.9|1334.2|1333|1334.1|1332.9|0
1629444080000|2021-08-20 07:21:20|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|0
1629444090000|2021-08-20 07:21:30|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|0
1629444100000|2021-08-20 07:21:40|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.4|1333.2|39
1629444120000|2021-08-20 07:22:00|1334.4|1333.2|1334.4|1333.2|1334.6|1333.4|1334.4|1333.2|1
1629444130000|2021-08-20 07:22:10|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.2|1333|2
1629444140000|2021-08-20 07:22:20|1334.3|1333.1|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|0
1629444150000|2021-08-20 07:22:30|1334.2|1333|1333.9|1332.7|1334.2|1333|1333.9|1332.7|2
1629444160000|2021-08-20 07:22:40|||||||||10
1629444170000|2021-08-20 07:22:50|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|5
1629444210000|2021-08-20 07:23:30|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|0
1629444220000|2021-08-20 07:23:40|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.2|1333|4
1629444230000|2021-08-20 07:23:50|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|0
1629444240000|2021-08-20 07:24:00|||||||||1
1629444270000|2021-08-20 07:24:30|1334.5|1333.3|1334.4|1333.2|1334.5|1333.3|1334.4|1333.2|0
1629444280000|2021-08-20 07:24:40|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|10
1629444290000|2021-08-20 07:24:50|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|4
1629444300000|2021-08-20 07:25:00|1334.2|1333|1333.7|1332.5|1334.2|1333|1333.7|1332.5|3
1629444320000|2021-08-20 07:25:20|1333.6|1332.4|1333.4|1332.2|1333.6|1332.4|1333.4|1332.2|3
1629444330000|2021-08-20 07:25:30|1333.3|1332.1|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|1
1629444340000|2021-08-20 07:25:40|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|0
1629444350000|2021-08-20 07:25:50|1333.3|1332.1|1333.4|1332.2|1333.9|1332.7|1333.3|1332.1|30
1629444370000|2021-08-20 07:26:10|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1
1629444380000|2021-08-20 07:26:20|||||||||7
1629444390000|2021-08-20 07:26:30|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1629444400000|2021-08-20 07:26:40|1333.3|1332.1|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|1
1629444410000|2021-08-20 07:26:50|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1629444420000|2021-08-20 07:27:00|||||||||4
1629444450000|2021-08-20 07:27:30|||||||||1
1629444460000|2021-08-20 07:27:40|1333.3|1332.1|1333.5|1332.3|1333.6|1332.4|1333.3|1332.1|2
1629444480000|2021-08-20 07:28:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1
1629444520000|2021-08-20 07:28:40|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|3
1629444540000|2021-08-20 07:29:00|||||||||1
1629444560000|2021-08-20 07:29:20|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|2
1629444570000|2021-08-20 07:29:30|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|14
1629444580000|2021-08-20 07:29:40|1333.6|1332.4|1333.7|1332.5|1333.7|1332.5|1333.6|1332.4|0
1629444590000|2021-08-20 07:29:50|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|26
1629444600000|2021-08-20 07:30:00|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1629444620000|2021-08-20 07:30:20|1333|1331.8|1333.3|1332.1|1333.3|1332.1|1333|1331.8|14
1629444630000|2021-08-20 07:30:30|1333.4|1332.2|1332.7|1331.5|1333.4|1332.2|1332.7|1331.5|21
1629444650000|2021-08-20 07:30:50|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|15
1629444660000|2021-08-20 07:31:00|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|0
1629444680000|2021-08-20 07:31:20|1332.9|1331.7|1332.4|1331.2|1333.3|1332.1|1332.3|1331.1|87
1629444690000|2021-08-20 07:31:30|||||||||11
1629444700000|2021-08-20 07:31:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1629444720000|2021-08-20 07:32:00|1332.2|1331|1332.2|1331|1332.4|1331.2|1332.1|1330.9|16
1629444740000|2021-08-20 07:32:20|1332.3|1331.1|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|1
1629444750000|2021-08-20 07:32:30|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|5
1629444780000|2021-08-20 07:33:00|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|7
1629444790000|2021-08-20 07:33:10|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|2
1629444800000|2021-08-20 07:33:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|8
1629444810000|2021-08-20 07:33:30|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|6
1629444820000|2021-08-20 07:33:40|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1
1629444830000|2021-08-20 07:33:50|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1629444840000|2021-08-20 07:34:00|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|4
1629444850000|2021-08-20 07:34:10|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|4
1629444860000|2021-08-20 07:34:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629444870000|2021-08-20 07:34:30|||||||||1
1629444880000|2021-08-20 07:34:40|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|4
1629444890000|2021-08-20 07:34:50|1332.3|1331.1|1331.9|1330.7|1332.3|1331.1|1331.9|1330.7|4
1629444900000|2021-08-20 07:35:00|1332|1330.8|1331.9|1330.7|1332.2|1331|1331.9|1330.7|4
1629444910000|2021-08-20 07:35:10|1331.8|1330.6|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|7
1629444960000|2021-08-20 07:36:00|||||||||1
1629444990000|2021-08-20 07:36:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|4
1629445000000|2021-08-20 07:36:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629445010000|2021-08-20 07:36:50|||||||||1
1629445020000|2021-08-20 07:37:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|5
1629445030000|2021-08-20 07:37:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|4
1629445040000|2021-08-20 07:37:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|2
1629445060000|2021-08-20 07:37:40|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|4
1629445070000|2021-08-20 07:37:50|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629445110000|2021-08-20 07:38:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|3
1629445120000|2021-08-20 07:38:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629445130000|2021-08-20 07:38:50|1331.6|1330.4|1331.2|1330|1331.6|1330.4|1331.2|1330|29
1629445140000|2021-08-20 07:39:00|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.2|1330|5
1629445150000|2021-08-20 07:39:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629445160000|2021-08-20 07:39:20|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|2
1629445170000|2021-08-20 07:39:30|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.2|1330|5
1629445180000|2021-08-20 07:39:40|||||||||14
1629445200000|2021-08-20 07:40:00|||||||||25
1629445230000|2021-08-20 07:40:30|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|12
1629445250000|2021-08-20 07:40:50|||||||||1
1629445260000|2021-08-20 07:41:00|||||||||1
1629445290000|2021-08-20 07:41:30|||||||||3
1629445300000|2021-08-20 07:41:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|30
1629445310000|2021-08-20 07:41:50|||||||||1
1629445320000|2021-08-20 07:42:00|1330.7|1329.5|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|20
1629445330000|2021-08-20 07:42:10|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|3
1629445340000|2021-08-20 07:42:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.1|1329.9|7
1629445360000|2021-08-20 07:42:40|||||||||1
1629445370000|2021-08-20 07:42:50|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1629445390000|2021-08-20 07:43:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629445410000|2021-08-20 07:43:30|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|1
1629445440000|2021-08-20 07:44:00|||||||||1
1629445450000|2021-08-20 07:44:10|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|3
1629445470000|2021-08-20 07:44:30|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1629445480000|2021-08-20 07:44:40|1330.8|1329.6|1330.3|1329.1|1330.8|1329.6|1330.3|1329.1|7
1629445500000|2021-08-20 07:45:00|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|2
1629445510000|2021-08-20 07:45:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|3
1629445520000|2021-08-20 07:45:20|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|7
1629445530000|2021-08-20 07:45:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|3
1629445540000|2021-08-20 07:45:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629445560000|2021-08-20 07:46:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|5
1629445580000|2021-08-20 07:46:20|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629445610000|2021-08-20 07:46:50|1330.1|1328.9|1329.8|1328.6|1330.1|1328.9|1329.8|1328.6|4
1629445620000|2021-08-20 07:47:00|||||||||2
1629445630000|2021-08-20 07:47:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|42
1629445650000|2021-08-20 07:47:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629445660000|2021-08-20 07:47:40|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|6
1629445670000|2021-08-20 07:47:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629445680000|2021-08-20 07:48:00|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|0
1629445730000|2021-08-20 07:48:50|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1629445740000|2021-08-20 07:49:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629445780000|2021-08-20 07:49:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1629445800000|2021-08-20 07:50:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629445810000|2021-08-20 07:50:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629445820000|2021-08-20 07:50:20|1330.2|1329|1330|1328.8|1330.2|1329|1329.9|1328.7|10
1629445830000|2021-08-20 07:50:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629445840000|2021-08-20 07:50:40|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|5
1629445850000|2021-08-20 07:50:50|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|4
1629445860000|2021-08-20 07:51:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629445870000|2021-08-20 07:51:10|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|3
1629445880000|2021-08-20 07:51:20|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|3
1629445890000|2021-08-20 07:51:30|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|1
1629445900000|2021-08-20 07:51:40|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|0
1629445920000|2021-08-20 07:52:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629445930000|2021-08-20 07:52:10|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|2
1629445950000|2021-08-20 07:52:30|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|2
1629445960000|2021-08-20 07:52:40|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629445980000|2021-08-20 07:53:00|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629445990000|2021-08-20 07:53:10|1330.8|1329.6|1330.5|1329.3|1330.8|1329.6|1330.5|1329.3|18
1629446040000|2021-08-20 07:54:00|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629446050000|2021-08-20 07:54:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629446080000|2021-08-20 07:54:40|||||||||1
1629446100000|2021-08-20 07:55:00|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|5
1629446110000|2021-08-20 07:55:10|||||||||1
1629446120000|2021-08-20 07:55:20|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|0
1629446130000|2021-08-20 07:55:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629446170000|2021-08-20 07:56:10|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|0
1629446180000|2021-08-20 07:56:20|1330.9|1329.7|1331|1329.8|1331.2|1330|1330.9|1329.7|0
1629446200000|2021-08-20 07:56:40|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|0
1629446220000|2021-08-20 07:57:00|1331|1329.8|1331.3|1330.1|1331.3|1330.1|1331|1329.8|1
1629446230000|2021-08-20 07:57:10|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.1|1329.9|0
1629446250000|2021-08-20 07:57:30|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1629446270000|2021-08-20 07:57:50|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|1
1629446280000|2021-08-20 07:58:00|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1629446320000|2021-08-20 07:58:40|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|2
1629446330000|2021-08-20 07:58:50|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|0
1629446350000|2021-08-20 07:59:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629446390000|2021-08-20 07:59:50|||||||||1
1629446400000|2021-08-20 08:00:00|1331.5|1330.3|1331.8|1330.6|1331.8|1330.6|1331.5|1330.3|1
1629446410000|2021-08-20 08:00:10|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|0
1629446430000|2021-08-20 08:00:30|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|0
1629446460000|2021-08-20 08:01:00|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|0
1629446470000|2021-08-20 08:01:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1629446500000|2021-08-20 08:01:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|5
1629446540000|2021-08-20 08:02:20|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|0
1629446580000|2021-08-20 08:03:00|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|2
1629446600000|2021-08-20 08:03:20|1332.7|1331.5|1332.9|1331.7|1333|1331.8|1332.7|1331.5|2
1629446610000|2021-08-20 08:03:30|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|1
1629446620000|2021-08-20 08:03:40|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|4
1629446630000|2021-08-20 08:03:50|1332.9|1331.7|1333|1331.8|1333|1331.8|1332.9|1331.7|1
1629446680000|2021-08-20 08:04:40|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|0
1629446700000|2021-08-20 08:05:00|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1629446710000|2021-08-20 08:05:10|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|4
1629446720000|2021-08-20 08:05:20|1332.7|1331.5|1333|1331.8|1333|1331.8|1332.7|1331.5|1
1629446730000|2021-08-20 08:05:30|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1629446740000|2021-08-20 08:05:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.6|1331.4|1
1629446770000|2021-08-20 08:06:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1629446780000|2021-08-20 08:06:20|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1629446810000|2021-08-20 08:06:50|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.4|1331.2|0
1629446820000|2021-08-20 08:07:00|1332.7|1331.5|1332.3|1331.1|1332.7|1331.5|1332.3|1331.1|1
1629446850000|2021-08-20 08:07:30|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629446870000|2021-08-20 08:07:50|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|15
1629446880000|2021-08-20 08:08:00|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1629446890000|2021-08-20 08:08:10|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|4
1629446900000|2021-08-20 08:08:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1629446920000|2021-08-20 08:08:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|8
1629446940000|2021-08-20 08:09:00|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|0
1629446950000|2021-08-20 08:09:10|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|0
1629446960000|2021-08-20 08:09:20|1331.8|1330.6|1331.9|1330.7|1332|1330.8|1331.8|1330.6|0
1629446980000|2021-08-20 08:09:40|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1629446990000|2021-08-20 08:09:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629447000000|2021-08-20 08:10:00|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1629447020000|2021-08-20 08:10:20|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|0
1629447030000|2021-08-20 08:10:30|1332.1|1330.9|1332.4|1331.2|1332.4|1331.2|1332.1|1330.9|4
1629447040000|2021-08-20 08:10:40|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|0
1629447050000|2021-08-20 08:10:50|1332.3|1331.1|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|0
1629447110000|2021-08-20 08:11:50|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1629447120000|2021-08-20 08:12:00|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|1
1629447130000|2021-08-20 08:12:10|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1629447140000|2021-08-20 08:12:20|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|0
1629447150000|2021-08-20 08:12:30|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|0
1629447180000|2021-08-20 08:13:00|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|1
1629447190000|2021-08-20 08:13:10|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|0
1629447200000|2021-08-20 08:13:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629447220000|2021-08-20 08:13:40|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|2
1629447290000|2021-08-20 08:14:50|1332.3|1331.1|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|1
1629447300000|2021-08-20 08:15:00|||||||||1
1629447320000|2021-08-20 08:15:20|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|10
1629447350000|2021-08-20 08:15:50|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629447360000|2021-08-20 08:16:00|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|5
1629447370000|2021-08-20 08:16:10|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|3
1629447380000|2021-08-20 08:16:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1629447390000|2021-08-20 08:16:30|||||||||4
1629447430000|2021-08-20 08:17:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|25
1629447460000|2021-08-20 08:17:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1
1629447540000|2021-08-20 08:19:00|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629447570000|2021-08-20 08:19:30|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1
1629447630000|2021-08-20 08:20:30|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|22
1629447670000|2021-08-20 08:21:10|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629447680000|2021-08-20 08:21:20|||||||||21
1629447690000|2021-08-20 08:21:30|||||||||2
1629447720000|2021-08-20 08:22:00|1331.6|1330.4|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|5
1629447730000|2021-08-20 08:22:10|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.2|1330|1
1629447740000|2021-08-20 08:22:20|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|0
1629447750000|2021-08-20 08:22:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629447760000|2021-08-20 08:22:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629447770000|2021-08-20 08:22:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629447800000|2021-08-20 08:23:20|1331.2|1330|1330.9|1329.7|1331.2|1330|1330.9|1329.7|0
1629447820000|2021-08-20 08:23:40|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629447840000|2021-08-20 08:24:00|1330.6|1329.4|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|3
1629447860000|2021-08-20 08:24:20|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1629447900000|2021-08-20 08:25:00|1330.4|1329.2|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|0
1629447910000|2021-08-20 08:25:10|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|0
1629447920000|2021-08-20 08:25:20|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|6
1629447930000|2021-08-20 08:25:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629447940000|2021-08-20 08:25:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629447950000|2021-08-20 08:25:50|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|2
1629447970000|2021-08-20 08:26:10|||||||||1
1629447990000|2021-08-20 08:26:30|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|4
1629448010000|2021-08-20 08:26:50|1330.7|1329.5|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|1
1629448020000|2021-08-20 08:27:00|1330.2|1329|1330.6|1329.4|1330.6|1329.4|1330.2|1329|2
1629448040000|2021-08-20 08:27:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|2
1629448060000|2021-08-20 08:27:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629448070000|2021-08-20 08:27:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|0
1629448080000|2021-08-20 08:28:00|||||||||4
1629448100000|2021-08-20 08:28:20|||||||||11
1629448110000|2021-08-20 08:28:30|||||||||1
1629448120000|2021-08-20 08:28:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629448170000|2021-08-20 08:29:30|||||||||3
1629448190000|2021-08-20 08:29:50|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|0
1629448200000|2021-08-20 08:30:00|1330.5|1329.3|1330.2|1329|1330.5|1329.3|1330.2|1329|26
1629448210000|2021-08-20 08:30:10|||||||||3
1629448260000|2021-08-20 08:31:00|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|8
1629448270000|2021-08-20 08:31:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629448280000|2021-08-20 08:31:20|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|1
1629448300000|2021-08-20 08:31:40|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|4
1629448310000|2021-08-20 08:31:50|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|2
1629448320000|2021-08-20 08:32:00|||||||||2
1629448330000|2021-08-20 08:32:10|||||||||7
1629448350000|2021-08-20 08:32:30|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.2|1329|3
1629448380000|2021-08-20 08:33:00|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1629448390000|2021-08-20 08:33:10|||||||||1
1629448450000|2021-08-20 08:34:10|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|3
1629448460000|2021-08-20 08:34:20|||||||||1
1629448470000|2021-08-20 08:34:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629448490000|2021-08-20 08:34:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629448500000|2021-08-20 08:35:00|1330.5|1329.3|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|0
1629448520000|2021-08-20 08:35:20|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629448550000|2021-08-20 08:35:50|||||||||1
1629448570000|2021-08-20 08:36:10|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|0
1629448610000|2021-08-20 08:36:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629448630000|2021-08-20 08:37:10|1330.2|1329|1330.3|1329.1|1330.4|1329.2|1330.2|1329|1
1629448670000|2021-08-20 08:37:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|2
1629448680000|2021-08-20 08:38:00|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.4|1329.2|4
1629448690000|2021-08-20 08:38:10|||||||||2
1629448700000|2021-08-20 08:38:20|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|1
1629448710000|2021-08-20 08:38:30|1330.5|1329.3|1330.6|1329.4|1330.7|1329.5|1330.5|1329.3|1
1629448720000|2021-08-20 08:38:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629448730000|2021-08-20 08:38:50|||||||||1
1629448770000|2021-08-20 08:39:30|||||||||4
1629448780000|2021-08-20 08:39:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1
1629448800000|2021-08-20 08:40:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629448840000|2021-08-20 08:40:40|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|10
1629448850000|2021-08-20 08:40:50|1330.9|1329.7|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|4
1629448860000|2021-08-20 08:41:00|1331|1329.8|1331.4|1330.2|1331.4|1330.2|1330.9|1329.7|3
1629448870000|2021-08-20 08:41:10|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.2|1330|1
1629448890000|2021-08-20 08:41:30|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|3
1629448910000|2021-08-20 08:41:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629448920000|2021-08-20 08:42:00|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|2
1629448930000|2021-08-20 08:42:10|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629448940000|2021-08-20 08:42:20|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|14
1629448950000|2021-08-20 08:42:30|||||||||2
1629448960000|2021-08-20 08:42:40|||||||||2
1629448990000|2021-08-20 08:43:10|||||||||6
1629449010000|2021-08-20 08:43:30|||||||||1
1629449020000|2021-08-20 08:43:40|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|7
1629449030000|2021-08-20 08:43:50|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|0
1629449040000|2021-08-20 08:44:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1629449060000|2021-08-20 08:44:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629449090000|2021-08-20 08:44:50|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1629449100000|2021-08-20 08:45:00|1331.5|1330.3|1331.2|1330|1331.5|1330.3|1331.2|1330|3
1629449110000|2021-08-20 08:45:10|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|3
1629449130000|2021-08-20 08:45:30|||||||||1
1629449150000|2021-08-20 08:45:50|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|2
1629449160000|2021-08-20 08:46:00|1330.8|1329.6|1331.1|1329.9|1331.1|1329.9|1330.8|1329.6|2
1629449170000|2021-08-20 08:46:10|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|1
1629449220000|2021-08-20 08:47:00|1330.8|1329.6|1331.2|1330|1331.2|1330|1330.8|1329.6|2
1629449260000|2021-08-20 08:47:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1629449280000|2021-08-20 08:48:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1629449290000|2021-08-20 08:48:10|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.3|1330.1|1
1629449300000|2021-08-20 08:48:20|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1629449310000|2021-08-20 08:48:30|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|0
1629449320000|2021-08-20 08:48:40|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331.2|1330|3
1629449340000|2021-08-20 08:49:00|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|2
1629449350000|2021-08-20 08:49:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|2
1629449360000|2021-08-20 08:49:20|1330.8|1329.6|1331.1|1329.9|1331.1|1329.9|1330.8|1329.6|1
1629449370000|2021-08-20 08:49:30|1331.2|1330|1330.9|1329.7|1331.3|1330.1|1330.9|1329.7|6
1629449390000|2021-08-20 08:49:50|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|3
1629449400000|2021-08-20 08:50:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|7
1629449410000|2021-08-20 08:50:10|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|2
1629449440000|2021-08-20 08:50:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|10
1629449450000|2021-08-20 08:50:50|1330.5|1329.3|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|2
1629449460000|2021-08-20 08:51:00|1330.6|1329.4|1330.8|1329.6|1330.8|1329.6|1330.6|1329.4|2
1629449500000|2021-08-20 08:51:40|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|1
1629449510000|2021-08-20 08:51:50|1330.7|1329.5|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|0
1629449520000|2021-08-20 08:52:00|1330.6|1329.4|1330.8|1329.6|1330.8|1329.6|1330.6|1329.4|3
1629449540000|2021-08-20 08:52:20|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|0
1629449550000|2021-08-20 08:52:30|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|12
1629449560000|2021-08-20 08:52:40|1330.5|1329.3|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|2
1629449580000|2021-08-20 08:53:00|1330.6|1329.4|1330.8|1329.6|1330.8|1329.6|1330.6|1329.4|2
1629449590000|2021-08-20 08:53:10|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|1
1629449610000|2021-08-20 08:53:30|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|0
1629449620000|2021-08-20 08:53:40|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|1
1629449640000|2021-08-20 08:54:00|1330.9|1329.7|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|1
1629449660000|2021-08-20 08:54:20|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|1
1629449700000|2021-08-20 08:55:00|1331.3|1330.1|1330.6|1329.4|1331.6|1330.4|1330.6|1329.4|17
1629449710000|2021-08-20 08:55:10|1330.4|1329.2|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|11
1629449730000|2021-08-20 08:55:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|2
1629449740000|2021-08-20 08:55:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1
1629449750000|2021-08-20 08:55:50|1330.5|1329.3|1330.7|1329.5|1330.9|1329.7|1330.5|1329.3|13
1629449760000|2021-08-20 08:56:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|8
1629449770000|2021-08-20 08:56:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|77
1629449820000|2021-08-20 08:57:00|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|2
1629449830000|2021-08-20 08:57:10|1331.6|1330.4|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|0
1629449850000|2021-08-20 08:57:30|1331.7|1330.5|1331.6|1330.4|1331.9|1330.7|1331.5|1330.3|8
1629449860000|2021-08-20 08:57:40|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|0
1629449880000|2021-08-20 08:58:00|1331.5|1330.3|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|0
1629449900000|2021-08-20 08:58:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629449920000|2021-08-20 08:58:40|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629449930000|2021-08-20 08:58:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1629449940000|2021-08-20 08:59:00|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|0
1629449970000|2021-08-20 08:59:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|2
1629449980000|2021-08-20 08:59:40|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|1
1629449990000|2021-08-20 08:59:50|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|4
1629450000000|2021-08-20 09:00:00|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.4|1330.2|6
1629450030000|2021-08-20 09:00:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629450040000|2021-08-20 09:00:40|||||||||1
1629450050000|2021-08-20 09:00:50|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|1
1629450060000|2021-08-20 09:01:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1
1629450070000|2021-08-20 09:01:10|||||||||1
1629450100000|2021-08-20 09:01:40|||||||||1
1629450110000|2021-08-20 09:01:50|1331.7|1330.5|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|1
1629450120000|2021-08-20 09:02:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1
1629450140000|2021-08-20 09:02:20|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|3
1629450160000|2021-08-20 09:02:40|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629450180000|2021-08-20 09:03:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|2
1629450210000|2021-08-20 09:03:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629450230000|2021-08-20 09:03:50|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|0
1629450240000|2021-08-20 09:04:00|1331.6|1330.4|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|0
1629450280000|2021-08-20 09:04:40|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|4
1629450290000|2021-08-20 09:04:50|1331.9|1330.7|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1629450300000|2021-08-20 09:05:00|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|1
1629450320000|2021-08-20 09:05:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1629450340000|2021-08-20 09:05:40|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.6|1331.4|3
1629450350000|2021-08-20 09:05:50|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.6|1331.4|4
1629450360000|2021-08-20 09:06:00|1332.7|1331.5|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|1
1629450370000|2021-08-20 09:06:10|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|1
1629450390000|2021-08-20 09:06:30|1333|1331.8|1333|1331.8|1333|1331.8|1332.9|1331.7|1
1629450400000|2021-08-20 09:06:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1629450410000|2021-08-20 09:06:50|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1629450430000|2021-08-20 09:07:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1629450460000|2021-08-20 09:07:40|1332.7|1331.5|1332.4|1331.2|1332.7|1331.5|1332.4|1331.2|1
1629450480000|2021-08-20 09:08:00|||||||||2
1629450490000|2021-08-20 09:08:10|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|8
1629450500000|2021-08-20 09:08:20|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|4
1629450510000|2021-08-20 09:08:30|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1629450520000|2021-08-20 09:08:40|1332.7|1331.5|1331.7|1330.5|1332.7|1331.5|1331.7|1330.5|10
1629450530000|2021-08-20 09:08:50|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|2
1629450540000|2021-08-20 09:09:00|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1629450560000|2021-08-20 09:09:20|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|1
1629450580000|2021-08-20 09:09:40|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|2
1629450600000|2021-08-20 09:10:00|1332.2|1331|1332.4|1331.2|1332.4|1331.2|1332.2|1331|0
1629450620000|2021-08-20 09:10:20|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|1
1629450640000|2021-08-20 09:10:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1629450650000|2021-08-20 09:10:50|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|2
1629450660000|2021-08-20 09:11:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|2
1629450670000|2021-08-20 09:11:10|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1
1629450680000|2021-08-20 09:11:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629450690000|2021-08-20 09:11:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1
1629450710000|2021-08-20 09:11:50|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|0
1629450720000|2021-08-20 09:12:00|1331.5|1330.3|1331.8|1330.6|1331.8|1330.6|1331.5|1330.3|1
1629450750000|2021-08-20 09:12:30|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|1
1629450770000|2021-08-20 09:12:50|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|0
1629450800000|2021-08-20 09:13:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1629450810000|2021-08-20 09:13:30|||||||||2
1629450880000|2021-08-20 09:14:40|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.6|1330.4|1
1629450890000|2021-08-20 09:14:50|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|3
1629450900000|2021-08-20 09:15:00|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|4
1629450910000|2021-08-20 09:15:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629450930000|2021-08-20 09:15:30|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|1
1629450950000|2021-08-20 09:15:50|||||||||5
1629450960000|2021-08-20 09:16:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629450970000|2021-08-20 09:16:10|1331.4|1330.2|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|1
1629450980000|2021-08-20 09:16:20|1331.5|1330.3|1331.7|1330.5|1331.8|1330.6|1331.5|1330.3|1
1629450990000|2021-08-20 09:16:30|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1629451010000|2021-08-20 09:16:50|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629451020000|2021-08-20 09:17:00|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|3
1629451060000|2021-08-20 09:17:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|7
1629451070000|2021-08-20 09:17:50|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1629451080000|2021-08-20 09:18:00|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|2
1629451170000|2021-08-20 09:19:30|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|2
1629451190000|2021-08-20 09:19:50|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|0
1629451220000|2021-08-20 09:20:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629451250000|2021-08-20 09:20:50|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1629451260000|2021-08-20 09:21:00|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|5
1629451270000|2021-08-20 09:21:10|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|0
1629451290000|2021-08-20 09:21:30|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1629451300000|2021-08-20 09:21:40|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1
1629451320000|2021-08-20 09:22:00|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1629451330000|2021-08-20 09:22:10|||||||||4
1629451340000|2021-08-20 09:22:20|||||||||1
1629451370000|2021-08-20 09:22:50|1332.6|1331.4|1332.3|1331.1|1332.6|1331.4|1332.3|1331.1|2
1629451380000|2021-08-20 09:23:00|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|1
1629451400000|2021-08-20 09:23:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1629451410000|2021-08-20 09:23:30|1332.6|1331.4|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|1
1629451450000|2021-08-20 09:24:10|||||||||1
1629451480000|2021-08-20 09:24:40|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|3
1629451490000|2021-08-20 09:24:50|||||||||2
1629451500000|2021-08-20 09:25:00|||||||||1
1629451520000|2021-08-20 09:25:20|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|9
1629451530000|2021-08-20 09:25:30|||||||||1
1629451550000|2021-08-20 09:25:50|||||||||1
1629451560000|2021-08-20 09:26:00|||||||||3
1629451570000|2021-08-20 09:26:10|1332.6|1331.4|1332.3|1331.1|1332.6|1331.4|1332.3|1331.1|12
1629451590000|2021-08-20 09:26:30|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1629451610000|2021-08-20 09:26:50|1331.8|1330.6|1332.7|1331.5|1332.7|1331.5|1331.8|1330.6|38
1629451620000|2021-08-20 09:27:00|||||||||6
1629451630000|2021-08-20 09:27:10|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|13
1629451640000|2021-08-20 09:27:20|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|0
1629451700000|2021-08-20 09:28:20|||||||||1
1629451770000|2021-08-20 09:29:30|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|6
1629451800000|2021-08-20 09:30:00|||||||||1
1629451850000|2021-08-20 09:30:50|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|1
1629451890000|2021-08-20 09:31:30|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.7|1331.5|2
1629451920000|2021-08-20 09:32:00|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1629451930000|2021-08-20 09:32:10|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|2
1629451950000|2021-08-20 09:32:30|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|0
1629451960000|2021-08-20 09:32:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1629451970000|2021-08-20 09:32:50|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|0
1629451980000|2021-08-20 09:33:00|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|0
1629451990000|2021-08-20 09:33:10|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1629452000000|2021-08-20 09:33:20|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|23
1629452050000|2021-08-20 09:34:10|1333.4|1332.2|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|3
1629452060000|2021-08-20 09:34:20|1333.6|1332.4|1333.6|1332.4|1333.7|1332.5|1333.5|1332.3|0
1629452080000|2021-08-20 09:34:40|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.5|1332.3|1
1629452110000|2021-08-20 09:35:10|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1629452120000|2021-08-20 09:35:20|||||||||2
1629452130000|2021-08-20 09:35:30|||||||||2
1629452140000|2021-08-20 09:35:40|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|6
1629452150000|2021-08-20 09:35:50|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|2
1629452160000|2021-08-20 09:36:00|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|0
1629452170000|2021-08-20 09:36:10|||||||||5
1629452180000|2021-08-20 09:36:20|||||||||2
1629452190000|2021-08-20 09:36:30|||||||||1
1629452200000|2021-08-20 09:36:40|||||||||1
1629452210000|2021-08-20 09:36:50|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|3
1629452220000|2021-08-20 09:37:00|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|3
1629452230000|2021-08-20 09:37:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|8
1629452250000|2021-08-20 09:37:30|1334.5|1333.3|1334.6|1333.4|1334.7|1333.5|1334.5|1333.3|5
1629452270000|2021-08-20 09:37:50|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1629452280000|2021-08-20 09:38:00|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1
1629452300000|2021-08-20 09:38:20|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|0
1629452320000|2021-08-20 09:38:40|||||||||18
1629452330000|2021-08-20 09:38:50|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|3
1629452340000|2021-08-20 09:39:00|1333.9|1332.7|1334.1|1332.9|1334.1|1332.9|1333.9|1332.7|3
1629452360000|2021-08-20 09:39:20|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.2|1333|3
1629452380000|2021-08-20 09:39:40|1334.1|1332.9|1334.1|1332.9|1334.2|1333|1334.1|1332.9|0
1629452400000|2021-08-20 09:40:00|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|6
1629452420000|2021-08-20 09:40:20|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|1
1629452430000|2021-08-20 09:40:30|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1629452440000|2021-08-20 09:40:40|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|3
1629452460000|2021-08-20 09:41:00|1333.4|1332.2|1333.6|1332.4|1333.6|1332.4|1333.4|1332.2|6
1629452470000|2021-08-20 09:41:10|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|2
1629452480000|2021-08-20 09:41:20|1333.5|1332.3|1333.3|1332.1|1333.5|1332.3|1333.2|1332|1
1629452490000|2021-08-20 09:41:30|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1629452500000|2021-08-20 09:41:40|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|0
1629452510000|2021-08-20 09:41:50|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|0
1629452530000|2021-08-20 09:42:10|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1629452550000|2021-08-20 09:42:30|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|0
1629452560000|2021-08-20 09:42:40|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|4
1629452590000|2021-08-20 09:43:10|1332.9|1331.7|1333.2|1332|1333.2|1332|1332.9|1331.7|1
1629452600000|2021-08-20 09:43:20|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1629452620000|2021-08-20 09:43:40|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1629452630000|2021-08-20 09:43:50|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|6
1629452640000|2021-08-20 09:44:00|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|6
1629452670000|2021-08-20 09:44:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1629452680000|2021-08-20 09:44:40|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|2
1629452700000|2021-08-20 09:45:00|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|1
1629452710000|2021-08-20 09:45:10|1333|1331.8|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|1
1629452740000|2021-08-20 09:45:40|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1333|1331.8|0
1629452780000|2021-08-20 09:46:20|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|2
1629452790000|2021-08-20 09:46:30|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|0
1629452800000|2021-08-20 09:46:40|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|6
1629452810000|2021-08-20 09:46:50|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|8
1629452820000|2021-08-20 09:47:00|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|4
1629452830000|2021-08-20 09:47:10|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|7
1629452850000|2021-08-20 09:47:30|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1629452870000|2021-08-20 09:47:50|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1629452880000|2021-08-20 09:48:00|||||||||1
1629452900000|2021-08-20 09:48:20|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|0
1629452910000|2021-08-20 09:48:30|1332.7|1331.5|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|0
1629452920000|2021-08-20 09:48:40|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|0
1629452930000|2021-08-20 09:48:50|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|6
1629452940000|2021-08-20 09:49:00|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|5
1629452960000|2021-08-20 09:49:20|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|5
1629452970000|2021-08-20 09:49:30|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1629452980000|2021-08-20 09:49:40|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|0
1629453000000|2021-08-20 09:50:00|1333.3|1332.1|1333.5|1332.3|1333.5|1332.3|1333.3|1332.1|3
1629453040000|2021-08-20 09:50:40|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|4
1629453050000|2021-08-20 09:50:50|||||||||18
1629453080000|2021-08-20 09:51:20|1333.1|1331.9|1332.8|1331.6|1333.1|1331.9|1332.7|1331.5|14
1629453090000|2021-08-20 09:51:30|1332.7|1331.5|1332.9|1331.7|1333|1331.8|1332.7|1331.5|2
1629453100000|2021-08-20 09:51:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|1
1629453110000|2021-08-20 09:51:50|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1629453120000|2021-08-20 09:52:00|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|5
1629453140000|2021-08-20 09:52:20|1332.8|1331.6|1333.1|1331.9|1333.1|1331.9|1332.8|1331.6|0
1629453150000|2021-08-20 09:52:30|1332.9|1331.7|1333.4|1332.2|1333.4|1332.2|1332.8|1331.6|14
1629453160000|2021-08-20 09:52:40|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|14
1629453170000|2021-08-20 09:52:50|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1629453180000|2021-08-20 09:53:00|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|1
1629453220000|2021-08-20 09:53:40|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|2
1629453240000|2021-08-20 09:54:00|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|8
1629453260000|2021-08-20 09:54:20|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|8
1629453270000|2021-08-20 09:54:30|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|4
1629453300000|2021-08-20 09:55:00|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|12
1629453310000|2021-08-20 09:55:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1629453330000|2021-08-20 09:55:30|||||||||2
1629453350000|2021-08-20 09:55:50|1333.3|1332.1|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|3
1629453370000|2021-08-20 09:56:10|1333.2|1332|1333.4|1332.2|1333.5|1332.3|1333.2|1332|4
1629453380000|2021-08-20 09:56:20|1333.1|1331.9|1333|1331.8|1333.3|1332.1|1333|1331.8|4
1629453390000|2021-08-20 09:56:30|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1629453400000|2021-08-20 09:56:40|||||||||1
1629453410000|2021-08-20 09:56:50|||||||||1
1629453420000|2021-08-20 09:57:00|1332.8|1331.6|1333|1331.8|1333|1331.8|1332.8|1331.6|4
1629453430000|2021-08-20 09:57:10|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|0
1629453450000|2021-08-20 09:57:30|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|0
1629453460000|2021-08-20 09:57:40|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|2
1629453470000|2021-08-20 09:57:50|||||||||1
1629453480000|2021-08-20 09:58:00|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|0
1629453490000|2021-08-20 09:58:10|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1
1629453500000|2021-08-20 09:58:20|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1629453540000|2021-08-20 09:59:00|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|3
1629453550000|2021-08-20 09:59:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1629453570000|2021-08-20 09:59:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|2
1629453580000|2021-08-20 09:59:40|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|0
1629453590000|2021-08-20 09:59:50|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1629453600000|2021-08-20 10:00:00|1333.1|1331.9|1333.4|1332.2|1333.4|1332.2|1333.1|1331.9|1
1629453610000|2021-08-20 10:00:10|||||||||10
1629453640000|2021-08-20 10:00:40|||||||||2
1629453660000|2021-08-20 10:01:00|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|17
1629453670000|2021-08-20 10:01:10|1333.6|1332.4|1333.4|1332.2|1333.7|1332.5|1333.4|1332.2|5
1629453680000|2021-08-20 10:01:20|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|0
1629453700000|2021-08-20 10:01:40|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|0
1629453710000|2021-08-20 10:01:50|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|0
1629453720000|2021-08-20 10:02:00|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|4
1629453730000|2021-08-20 10:02:10|||||||||1
1629453770000|2021-08-20 10:02:50|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|0
1629453780000|2021-08-20 10:03:00|1333.2|1332|1332.8|1331.6|1333.2|1332|1332.8|1331.6|2
1629453790000|2021-08-20 10:03:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|1
1629453840000|2021-08-20 10:04:00|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|0
1629453850000|2021-08-20 10:04:10|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|5
1629453870000|2021-08-20 10:04:30|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|2
1629453900000|2021-08-20 10:05:00|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|1
1629453940000|2021-08-20 10:05:40|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|3
1629453950000|2021-08-20 10:05:50|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|3
1629453960000|2021-08-20 10:06:00|1332.8|1331.6|1332.3|1331.1|1332.8|1331.6|1332.3|1331.1|52
1629453970000|2021-08-20 10:06:10|1332.1|1330.9|1331.8|1330.6|1332.2|1331|1331.8|1330.6|1
1629453980000|2021-08-20 10:06:20|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|0
1629453990000|2021-08-20 10:06:30|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|2
1629454020000|2021-08-20 10:07:00|1331.8|1330.6|1331.6|1330.4|1331.9|1330.7|1331.6|1330.4|5
1629454030000|2021-08-20 10:07:10|1331.4|1330.2|1331.1|1329.9|1331.4|1330.2|1331.1|1329.9|10
1629454040000|2021-08-20 10:07:20|1331|1329.8|1331.1|1329.9|1331.3|1330.1|1331|1329.8|7
1629454060000|2021-08-20 10:07:40|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|4
1629454070000|2021-08-20 10:07:50|1330.7|1329.5|1331.1|1329.9|1331.1|1329.9|1330.7|1329.5|1
1629454100000|2021-08-20 10:08:20|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|4
1629454110000|2021-08-20 10:08:30|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|4
1629454140000|2021-08-20 10:09:00|||||||||1
1629454160000|2021-08-20 10:09:20|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|1
1629454170000|2021-08-20 10:09:30|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|1
1629454200000|2021-08-20 10:10:00|1331.2|1330|1331.1|1329.9|1331.3|1330.1|1331.1|1329.9|7
1629454230000|2021-08-20 10:10:30|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629454250000|2021-08-20 10:10:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1629454260000|2021-08-20 10:11:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629454270000|2021-08-20 10:11:10|1330.8|1329.6|1330.4|1329.2|1330.8|1329.6|1330.4|1329.2|29
1629454280000|2021-08-20 10:11:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629454290000|2021-08-20 10:11:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629454310000|2021-08-20 10:11:50|||||||||1
1629454320000|2021-08-20 10:12:00|||||||||1
1629454350000|2021-08-20 10:12:30|||||||||1
1629454360000|2021-08-20 10:12:40|||||||||1
1629454380000|2021-08-20 10:13:00|||||||||1
1629454410000|2021-08-20 10:13:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.1|1328.9|16
1629454440000|2021-08-20 10:14:00|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|27
1629454450000|2021-08-20 10:14:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629454460000|2021-08-20 10:14:20|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|5
1629454470000|2021-08-20 10:14:30|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629454500000|2021-08-20 10:15:00|1330|1328.8|1330|1328.8|1330.1|1328.9|1329.9|1328.7|3
1629454510000|2021-08-20 10:15:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1329.9|1328.7|0
1629454530000|2021-08-20 10:15:30|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|7
1629454540000|2021-08-20 10:15:40|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|0
1629454550000|2021-08-20 10:15:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|4
1629454560000|2021-08-20 10:16:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|4
1629454570000|2021-08-20 10:16:10|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|9
1629454580000|2021-08-20 10:16:20|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|1
1629454600000|2021-08-20 10:16:40|||||||||1
1629454620000|2021-08-20 10:17:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1330|1328.8|1
1629454630000|2021-08-20 10:17:10|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|0
1629454640000|2021-08-20 10:17:20|1329.8|1328.6|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|2
1629454650000|2021-08-20 10:17:30|1329.9|1328.7|1329.3|1328.1|1329.9|1328.7|1329.2|1328|10
1629454660000|2021-08-20 10:17:40|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|0
1629454680000|2021-08-20 10:18:00|1329.5|1328.3|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|0
1629454700000|2021-08-20 10:18:20|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|7
1629454710000|2021-08-20 10:18:30|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|1
1629454740000|2021-08-20 10:19:00|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.4|1328.2|2
1629454750000|2021-08-20 10:19:10|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|0
1629454770000|2021-08-20 10:19:30|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|3
1629454830000|2021-08-20 10:20:30|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|2
1629454840000|2021-08-20 10:20:40|1329.6|1328.4|1330.1|1328.9|1330.2|1329|1329.6|1328.4|22
1629454850000|2021-08-20 10:20:50|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|0
1629454860000|2021-08-20 10:21:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|2
1629454890000|2021-08-20 10:21:30|||||||||1
1629454900000|2021-08-20 10:21:40|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|3
1629454910000|2021-08-20 10:21:50|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|1
1629454920000|2021-08-20 10:22:00|1329.9|1328.7|1329.4|1328.2|1329.9|1328.7|1329.4|1328.2|2
1629454960000|2021-08-20 10:22:40|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|5
1629454970000|2021-08-20 10:22:50|1329.5|1328.3|1329.6|1328.4|1329.7|1328.5|1329.4|1328.2|1
1629454980000|2021-08-20 10:23:00|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|3
1629455000000|2021-08-20 10:23:20|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|0
1629455010000|2021-08-20 10:23:30|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|4
1629455030000|2021-08-20 10:23:50|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|0
1629455040000|2021-08-20 10:24:00|1329.8|1328.6|1330.3|1329.1|1330.3|1329.1|1329.8|1328.6|8
1629455050000|2021-08-20 10:24:10|1330.2|1329|1330.3|1329.1|1330.4|1329.2|1330.1|1328.9|4
1629455060000|2021-08-20 10:24:20|||||||||35
1629455080000|2021-08-20 10:24:40|1330.2|1329|1330.6|1329.4|1330.6|1329.4|1330.2|1329|2
1629455090000|2021-08-20 10:24:50|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|3
1629455110000|2021-08-20 10:25:10|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|8
1629455130000|2021-08-20 10:25:30|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|0
1629455150000|2021-08-20 10:25:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629455160000|2021-08-20 10:26:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629455180000|2021-08-20 10:26:20|1330.6|1329.4|1330.2|1329|1330.6|1329.4|1330.2|1329|4
1629455220000|2021-08-20 10:27:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629455230000|2021-08-20 10:27:10|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.2|1329|2
1629455240000|2021-08-20 10:27:20|||||||||3
1629455250000|2021-08-20 10:27:30|||||||||1
1629455260000|2021-08-20 10:27:40|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|2
1629455270000|2021-08-20 10:27:50|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629455280000|2021-08-20 10:28:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629455290000|2021-08-20 10:28:10|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629455330000|2021-08-20 10:28:50|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1629455340000|2021-08-20 10:29:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|11
1629455350000|2021-08-20 10:29:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1629455370000|2021-08-20 10:29:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1629455400000|2021-08-20 10:30:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1629455410000|2021-08-20 10:30:10|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|10
1629455430000|2021-08-20 10:30:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|0
1629455440000|2021-08-20 10:30:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629455450000|2021-08-20 10:30:50|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|0
1629455460000|2021-08-20 10:31:00|1330.6|1329.4|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|3
1629455470000|2021-08-20 10:31:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629455490000|2021-08-20 10:31:30|1330.2|1329|1330.3|1329.1|1330.4|1329.2|1330.2|1329|0
1629455520000|2021-08-20 10:32:00|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|0
1629455580000|2021-08-20 10:33:00|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1629455590000|2021-08-20 10:33:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629455620000|2021-08-20 10:33:40|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|2
1629455630000|2021-08-20 10:33:50|||||||||1
1629455640000|2021-08-20 10:34:00|1330.6|1329.4|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|0
1629455670000|2021-08-20 10:34:30|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|1
1629455680000|2021-08-20 10:34:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629455700000|2021-08-20 10:35:00|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|6
1629455750000|2021-08-20 10:35:50|||||||||1
1629455760000|2021-08-20 10:36:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1629455770000|2021-08-20 10:36:10|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.3|1329.1|12
1629455780000|2021-08-20 10:36:20|1329.7|1328.5|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|9
1629455810000|2021-08-20 10:36:50|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|1
1629455820000|2021-08-20 10:37:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|0
1629455830000|2021-08-20 10:37:10|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|1
1629455840000|2021-08-20 10:37:20|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1629455850000|2021-08-20 10:37:30|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|2
1629455870000|2021-08-20 10:37:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629455880000|2021-08-20 10:38:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1629455930000|2021-08-20 10:38:50|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|1
1629455960000|2021-08-20 10:39:20|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|0
1629455970000|2021-08-20 10:39:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|1
1629455980000|2021-08-20 10:39:40|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629456000000|2021-08-20 10:40:00|1330|1328.8|1330.5|1329.3|1330.5|1329.3|1330|1328.8|6
1629456010000|2021-08-20 10:40:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629456020000|2021-08-20 10:40:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1629456040000|2021-08-20 10:40:40|1330.4|1329.2|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|3
1629456050000|2021-08-20 10:40:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1629456060000|2021-08-20 10:41:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|7
1629456080000|2021-08-20 10:41:20|||||||||1
1629456090000|2021-08-20 10:41:30|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1629456110000|2021-08-20 10:41:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|3
1629456120000|2021-08-20 10:42:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|9
1629456160000|2021-08-20 10:42:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629456180000|2021-08-20 10:43:00|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|12
1629456190000|2021-08-20 10:43:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|10
1629456200000|2021-08-20 10:43:20|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629456210000|2021-08-20 10:43:30|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629456230000|2021-08-20 10:43:50|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|0
1629456240000|2021-08-20 10:44:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|5
1629456260000|2021-08-20 10:44:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629456270000|2021-08-20 10:44:30|||||||||2
1629456350000|2021-08-20 10:45:50|1330.7|1329.5|1330.4|1329.2|1330.7|1329.5|1330.3|1329.1|23
1629456360000|2021-08-20 10:46:00|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|0
1629456380000|2021-08-20 10:46:20|||||||||1
1629456390000|2021-08-20 10:46:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1629456420000|2021-08-20 10:47:00|||||||||3
1629456430000|2021-08-20 10:47:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629456470000|2021-08-20 10:47:50|||||||||2
1629456510000|2021-08-20 10:48:30|||||||||1
1629456520000|2021-08-20 10:48:40|||||||||1
1629456540000|2021-08-20 10:49:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1629456560000|2021-08-20 10:49:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629456580000|2021-08-20 10:49:40|||||||||1
1629456600000|2021-08-20 10:50:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1629456610000|2021-08-20 10:50:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629456630000|2021-08-20 10:50:30|||||||||1
1629456660000|2021-08-20 10:51:00|||||||||1
1629456670000|2021-08-20 10:51:10|1331.1|1329.9|1330.8|1329.6|1331.1|1329.9|1330.8|1329.6|16
1629456720000|2021-08-20 10:52:00|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|0
1629456730000|2021-08-20 10:52:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629456740000|2021-08-20 10:52:20|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|1
1629456760000|2021-08-20 10:52:40|||||||||26
1629456770000|2021-08-20 10:52:50|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|3
1629456780000|2021-08-20 10:53:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629456810000|2021-08-20 10:53:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629456820000|2021-08-20 10:53:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|0
1629456830000|2021-08-20 10:53:50|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|0
1629456840000|2021-08-20 10:54:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|5
1629456880000|2021-08-20 10:54:40|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|1
1629456890000|2021-08-20 10:54:50|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|1
1629456900000|2021-08-20 10:55:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|3
1629456920000|2021-08-20 10:55:20|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629456930000|2021-08-20 10:55:30|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1629456940000|2021-08-20 10:55:40|1330|1328.8|1330.3|1329.1|1330.3|1329.1|1329.9|1328.7|0
1629456950000|2021-08-20 10:55:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1629457000000|2021-08-20 10:56:40|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|0
1629457020000|2021-08-20 10:57:00|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|0
1629457030000|2021-08-20 10:57:10|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1629457040000|2021-08-20 10:57:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629457090000|2021-08-20 10:58:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|3
1629457100000|2021-08-20 10:58:20|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|8
1629457120000|2021-08-20 10:58:40|1329.7|1328.5|1329.2|1328|1329.7|1328.5|1329.2|1328|16
1629457130000|2021-08-20 10:58:50|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|4
1629457140000|2021-08-20 10:59:00|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|3
1629457170000|2021-08-20 10:59:30|1329.4|1328.2|1328.8|1327.6|1329.4|1328.2|1328.8|1327.6|23
1629457180000|2021-08-20 10:59:40|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|42
1629457200000|2021-08-20 11:00:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|1
1629457220000|2021-08-20 11:00:20|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1629457230000|2021-08-20 11:00:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|7
1629457240000|2021-08-20 11:00:40|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|8
1629457290000|2021-08-20 11:01:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|9
1629457300000|2021-08-20 11:01:40|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|3
1629457310000|2021-08-20 11:01:50|1328.6|1327.4|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|12
1629457320000|2021-08-20 11:02:00|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|1
1629457330000|2021-08-20 11:02:10|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|6
1629457360000|2021-08-20 11:02:40|1327.9|1326.7|1327.8|1326.6|1328.2|1327|1327.8|1326.6|23
1629457370000|2021-08-20 11:02:50|1327.7|1326.5|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|8
1629457380000|2021-08-20 11:03:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|6
1629457390000|2021-08-20 11:03:10|1328|1326.8|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|9
1629457400000|2021-08-20 11:03:20|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|3
1629457430000|2021-08-20 11:03:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|4
1629457440000|2021-08-20 11:04:00|1327.8|1326.6|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|10
1629457470000|2021-08-20 11:04:30|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|16
1629457480000|2021-08-20 11:04:40|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.4|1326.2|6
1629457490000|2021-08-20 11:04:50|1327.5|1326.3|1327.9|1326.7|1328|1326.8|1327.5|1326.3|4
1629457500000|2021-08-20 11:05:00|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629457530000|2021-08-20 11:05:30|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.9|1326.7|2
1629457540000|2021-08-20 11:05:40|1328.1|1326.9|1328.1|1326.9|1328.4|1327.2|1328.1|1326.9|5
1629457550000|2021-08-20 11:05:50|1328|1326.8|1328.4|1327.2|1328.4|1327.2|1328|1326.8|4
1629457560000|2021-08-20 11:06:00|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.2|1327|1
1629457570000|2021-08-20 11:06:10|1328.3|1327.1|1328.3|1327.1|1328.4|1327.2|1328.2|1327|0
1629457580000|2021-08-20 11:06:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|0
1629457590000|2021-08-20 11:06:30|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|0
1629457600000|2021-08-20 11:06:40|1328.3|1327.1|1328.6|1327.4|1328.6|1327.4|1328.3|1327.1|1
1629457620000|2021-08-20 11:07:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|3
1629457640000|2021-08-20 11:07:20|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|6
1629457650000|2021-08-20 11:07:30|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|5
1629457660000|2021-08-20 11:07:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|10
1629457670000|2021-08-20 11:07:50|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|1
1629457680000|2021-08-20 11:08:00|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.8|1327.6|2
1629457690000|2021-08-20 11:08:10|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|0
1629457700000|2021-08-20 11:08:20|||||||||1
1629457710000|2021-08-20 11:08:30|1328.7|1327.5|1328.9|1327.7|1329|1327.8|1328.7|1327.5|8
1629457730000|2021-08-20 11:08:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629457740000|2021-08-20 11:09:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1629457750000|2021-08-20 11:09:10|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|2
1629457760000|2021-08-20 11:09:20|1328.8|1327.6|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|1
1629457770000|2021-08-20 11:09:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|5
1629457780000|2021-08-20 11:09:40|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|0
1629457790000|2021-08-20 11:09:50|1328.5|1327.3|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|1
1629457800000|2021-08-20 11:10:00|1328.6|1327.4|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|4
1629457810000|2021-08-20 11:10:10|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|1
1629457860000|2021-08-20 11:11:00|1328.5|1327.3|1328.2|1327|1328.6|1327.4|1328.1|1326.9|2
1629457870000|2021-08-20 11:11:10|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1629457900000|2021-08-20 11:11:40|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|1
1629457910000|2021-08-20 11:11:50|||||||||1
1629457940000|2021-08-20 11:12:20|1328.2|1327|1328.6|1327.4|1328.6|1327.4|1328.2|1327|6
1629457970000|2021-08-20 11:12:50|1328.3|1327.1|1328.6|1327.4|1328.6|1327.4|1328.3|1327.1|12
1629458030000|2021-08-20 11:13:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|3
1629458040000|2021-08-20 11:14:00|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1629458090000|2021-08-20 11:14:50|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|3
1629458130000|2021-08-20 11:15:30|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|7
1629458140000|2021-08-20 11:15:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|1
1629458150000|2021-08-20 11:15:50|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|2
1629458160000|2021-08-20 11:16:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1629458170000|2021-08-20 11:16:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.2|1327|3
1629458180000|2021-08-20 11:16:20|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.3|1327.1|1
1629458190000|2021-08-20 11:16:30|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|0
1629458220000|2021-08-20 11:17:00|1328.3|1327.1|1327.9|1326.7|1328.3|1327.1|1327.9|1326.7|4
1629458240000|2021-08-20 11:17:20|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|0
1629458260000|2021-08-20 11:17:40|1328|1326.8|1328.1|1326.9|1328.2|1327|1328|1326.8|6
1629458270000|2021-08-20 11:17:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629458280000|2021-08-20 11:18:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1629458290000|2021-08-20 11:18:10|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|3
1629458310000|2021-08-20 11:18:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|1
1629458320000|2021-08-20 11:18:40|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.8|1326.6|0
1629458330000|2021-08-20 11:18:50|1328|1326.8|1327.6|1326.4|1328|1326.8|1327.5|1326.3|16
1629458340000|2021-08-20 11:19:00|1327.7|1326.5|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|2
1629458350000|2021-08-20 11:19:10|1327.1|1325.9|1327.2|1326|1327.3|1326.1|1327.1|1325.9|3
1629458360000|2021-08-20 11:19:20|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1629458380000|2021-08-20 11:19:40|||||||||1
1629458400000|2021-08-20 11:20:00|1327|1325.8|1326.6|1325.4|1327|1325.8|1326.6|1325.4|31
1629458410000|2021-08-20 11:20:10|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|1
1629458420000|2021-08-20 11:20:20|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.3|1325.1|4
1629458440000|2021-08-20 11:20:40|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|2
1629458450000|2021-08-20 11:20:50|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327.1|1325.9|8
1629458460000|2021-08-20 11:21:00|1327.3|1326.1|1327.6|1326.4|1327.9|1326.7|1327.3|1326.1|9
1629458470000|2021-08-20 11:21:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629458480000|2021-08-20 11:21:20|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1629458490000|2021-08-20 11:21:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|3
1629458520000|2021-08-20 11:22:00|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.8|1326.6|2
1629458540000|2021-08-20 11:22:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|6
1629458550000|2021-08-20 11:22:30|||||||||1
1629458560000|2021-08-20 11:22:40|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.3|1326.1|0
1629458570000|2021-08-20 11:22:50|1327.1|1325.9|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|0
1629458600000|2021-08-20 11:23:20|1327.1|1325.9|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|2
1629458610000|2021-08-20 11:23:30|1327.3|1326.1|1327.1|1325.9|1327.4|1326.2|1327.1|1325.9|0
1629458620000|2021-08-20 11:23:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1629458630000|2021-08-20 11:23:50|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|1
1629458640000|2021-08-20 11:24:00|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|1
1629458650000|2021-08-20 11:24:10|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|2
1629458680000|2021-08-20 11:24:40|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|3
1629458690000|2021-08-20 11:24:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1629458700000|2021-08-20 11:25:00|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|5
1629458720000|2021-08-20 11:25:20|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|0
1629458730000|2021-08-20 11:25:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629458740000|2021-08-20 11:25:40|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629458750000|2021-08-20 11:25:50|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|0
1629458760000|2021-08-20 11:26:00|1328|1326.8|1327.8|1326.6|1328|1326.8|1327.8|1326.6|4
1629458790000|2021-08-20 11:26:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629458810000|2021-08-20 11:26:50|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|0
1629458820000|2021-08-20 11:27:00|1327.8|1326.6|1328.1|1326.9|1328.1|1326.9|1327.8|1326.6|2
1629458840000|2021-08-20 11:27:20|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|12
1629458850000|2021-08-20 11:27:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1629458860000|2021-08-20 11:27:40|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|0
1629458870000|2021-08-20 11:27:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1629458880000|2021-08-20 11:28:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1629458890000|2021-08-20 11:28:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|3
1629458900000|2021-08-20 11:28:20|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|0
1629458910000|2021-08-20 11:28:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629458920000|2021-08-20 11:28:40|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|0
1629458940000|2021-08-20 11:29:00|1327.3|1326.1|1327.2|1326|1327.4|1326.2|1327.2|1326|13
1629458960000|2021-08-20 11:29:20|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|2
1629458990000|2021-08-20 11:29:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629459000000|2021-08-20 11:30:00|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|4
1629459020000|2021-08-20 11:30:20|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|5
1629459040000|2021-08-20 11:30:40|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|2
1629459050000|2021-08-20 11:30:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|7
1629459060000|2021-08-20 11:31:00|1327.1|1325.9|1327.1|1325.9|1327.3|1326.1|1327.1|1325.9|3
1629459070000|2021-08-20 11:31:10|1327.3|1326.1|1326.9|1325.7|1327.3|1326.1|1326.9|1325.7|1
1629459090000|2021-08-20 11:31:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629459100000|2021-08-20 11:31:40|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|1
1629459110000|2021-08-20 11:31:50|1326.4|1325.2|1326|1324.8|1326.4|1325.2|1326|1324.8|1
1629459120000|2021-08-20 11:32:00|1326.1|1324.9|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|2
1629459150000|2021-08-20 11:32:30|1326.6|1325.4|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|4
1629459170000|2021-08-20 11:32:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|2
1629459180000|2021-08-20 11:33:00|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326.9|1325.7|8
1629459200000|2021-08-20 11:33:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|15
1629459210000|2021-08-20 11:33:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|2
1629459220000|2021-08-20 11:33:40|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|0
1629459230000|2021-08-20 11:33:50|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|0
1629459240000|2021-08-20 11:34:00|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.2|1325|2
1629459250000|2021-08-20 11:34:10|1326.3|1325.1|1326|1324.8|1326.3|1325.1|1326|1324.8|10
1629459260000|2021-08-20 11:34:20|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1629459280000|2021-08-20 11:34:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1629459300000|2021-08-20 11:35:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1629459310000|2021-08-20 11:35:10|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1629459320000|2021-08-20 11:35:20|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|14
1629459330000|2021-08-20 11:35:30|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|0
1629459340000|2021-08-20 11:35:40|1326.5|1325.3|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|1
1629459350000|2021-08-20 11:35:50|1326.5|1325.3|1326|1324.8|1326.5|1325.3|1326|1324.8|4
1629459360000|2021-08-20 11:36:00|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.8|1324.6|13
1629459370000|2021-08-20 11:36:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|3
1629459410000|2021-08-20 11:36:50|1325.8|1324.6|1325.5|1324.3|1325.8|1324.6|1325.2|1324|14
1629459420000|2021-08-20 11:37:00|1325.8|1324.6|1326.1|1324.9|1326.1|1324.9|1325.6|1324.4|4
1629459450000|2021-08-20 11:37:30|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|0
1629459460000|2021-08-20 11:37:40|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|0
1629459470000|2021-08-20 11:37:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|2
1629459480000|2021-08-20 11:38:00|1326.4|1325.2|1325.4|1324.2|1326.4|1325.2|1325.3|1324.1|5
1629459520000|2021-08-20 11:38:40|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|12
1629459530000|2021-08-20 11:38:50|1325.3|1324.1|1325.4|1324.2|1325.5|1324.3|1325.3|1324.1|2
1629459540000|2021-08-20 11:39:00|1325.6|1324.4|1325.3|1324.1|1325.6|1324.4|1325.2|1324|38
1629459550000|2021-08-20 11:39:10|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|0
1629459560000|2021-08-20 11:39:20|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|8
1629459580000|2021-08-20 11:39:40|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|0
1629459590000|2021-08-20 11:39:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629459600000|2021-08-20 11:40:00|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|6
1629459610000|2021-08-20 11:40:10|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|0
1629459620000|2021-08-20 11:40:20|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|0
1629459630000|2021-08-20 11:40:30|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1629459650000|2021-08-20 11:40:50|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|3
1629459660000|2021-08-20 11:41:00|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|3
1629459670000|2021-08-20 11:41:10|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|2
1629459690000|2021-08-20 11:41:30|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1629459700000|2021-08-20 11:41:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|5
1629459720000|2021-08-20 11:42:00|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|2
1629459730000|2021-08-20 11:42:10|1325.3|1324.1|1324.9|1323.7|1325.3|1324.1|1324.8|1323.6|8
1629459740000|2021-08-20 11:42:20|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|0
1629459750000|2021-08-20 11:42:30|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|0
1629459760000|2021-08-20 11:42:40|1325.1|1323.9|1325.1|1323.9|1325.2|1324|1325.1|1323.9|4
1629459770000|2021-08-20 11:42:50|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|10
1629459780000|2021-08-20 11:43:00|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|25
1629459810000|2021-08-20 11:43:30|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|2
1629459820000|2021-08-20 11:43:40|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|2
1629459830000|2021-08-20 11:43:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1629459850000|2021-08-20 11:44:10|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|0
1629459860000|2021-08-20 11:44:20|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.1|1323.9|5
1629459880000|2021-08-20 11:44:40|||||||||2
1629459930000|2021-08-20 11:45:30|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1629459940000|2021-08-20 11:45:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1629459950000|2021-08-20 11:45:50|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1629459960000|2021-08-20 11:46:00|1325.4|1324.2|1325|1323.8|1325.4|1324.2|1325|1323.8|14
1629459970000|2021-08-20 11:46:10|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|36
1629459980000|2021-08-20 11:46:20|1325|1323.8|1325|1323.8|1325|1323.8|1324.7|1323.5|42
1629459990000|2021-08-20 11:46:30|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|2
1629460010000|2021-08-20 11:46:50|||||||||3
1629460020000|2021-08-20 11:47:00|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|4
1629460030000|2021-08-20 11:47:10|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|0
1629460040000|2021-08-20 11:47:20|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|11
1629460060000|2021-08-20 11:47:40|1325.2|1324|1325.2|1324|1325.2|1324|1325.1|1323.9|0
1629460070000|2021-08-20 11:47:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1629460080000|2021-08-20 11:48:00|1325.2|1324|1325|1323.8|1325.2|1324|1325|1323.8|12
1629460090000|2021-08-20 11:48:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1629460110000|2021-08-20 11:48:30|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|4
1629460120000|2021-08-20 11:48:40|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|0
1629460130000|2021-08-20 11:48:50|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.7|1323.5|0
1629460140000|2021-08-20 11:49:00|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.7|1323.5|3
1629460150000|2021-08-20 11:49:10|1325|1323.8|1324.8|1323.6|1325|1323.8|1324.8|1323.6|6
1629460160000|2021-08-20 11:49:20|||||||||2
1629460170000|2021-08-20 11:49:30|1324.9|1323.7|1324.8|1323.6|1325.1|1323.9|1324.8|1323.6|8
1629460180000|2021-08-20 11:49:40|1324.9|1323.7|1325.2|1324|1325.2|1324|1324.9|1323.7|14
1629460190000|2021-08-20 11:49:50|||||||||6
1629460200000|2021-08-20 11:50:00|||||||||5
1629460210000|2021-08-20 11:50:10|||||||||2
1629460220000|2021-08-20 11:50:20|||||||||2
1629460240000|2021-08-20 11:50:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325|1323.8|7
1629460250000|2021-08-20 11:50:50|1325|1323.8|1324.8|1323.6|1325|1323.8|1324.8|1323.6|3
1629460260000|2021-08-20 11:51:00|||||||||1
1629460290000|2021-08-20 11:51:30|1325|1323.8|1324.7|1323.5|1325|1323.8|1324.7|1323.5|2
1629460300000|2021-08-20 11:51:40|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|10
1629460310000|2021-08-20 11:51:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|5
1629460320000|2021-08-20 11:52:00|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|7
1629460330000|2021-08-20 11:52:10|||||||||13
1629460340000|2021-08-20 11:52:20|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|4
1629460370000|2021-08-20 11:52:50|||||||||2
1629460380000|2021-08-20 11:53:00|1324.3|1323.1|1324.5|1323.3|1324.5|1323.3|1324.3|1323.1|20
1629460390000|2021-08-20 11:53:10|||||||||6
1629460400000|2021-08-20 11:53:20|||||||||7
1629460410000|2021-08-20 11:53:30|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|0
1629460420000|2021-08-20 11:53:40|1324.8|1323.6|1324.5|1323.3|1324.8|1323.6|1324.5|1323.3|14
1629460430000|2021-08-20 11:53:50|||||||||5
1629460440000|2021-08-20 11:54:00|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|11
1629460450000|2021-08-20 11:54:10|1324.2|1323|1324.2|1323|1324.3|1323.1|1324.2|1323|0
1629460460000|2021-08-20 11:54:20|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|21
1629460470000|2021-08-20 11:54:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1629460490000|2021-08-20 11:54:50|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1629460500000|2021-08-20 11:55:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1629460510000|2021-08-20 11:55:10|1324.2|1323|1324.5|1323.3|1324.5|1323.3|1324.2|1323|0
1629460520000|2021-08-20 11:55:20|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.7|1322.5|4
1629460530000|2021-08-20 11:55:30|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.7|1322.5|0
1629460540000|2021-08-20 11:55:40|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|5
1629460560000|2021-08-20 11:56:00|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|11
1629460570000|2021-08-20 11:56:10|1323.7|1322.5|1323.3|1322.1|1323.9|1322.7|1323.3|1322.1|1
1629460580000|2021-08-20 11:56:20|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1323|1321.8|2
1629460590000|2021-08-20 11:56:30|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|5
1629460600000|2021-08-20 11:56:40|1323.2|1322|1323.1|1321.9|1323.4|1322.2|1323.1|1321.9|8
1629460610000|2021-08-20 11:56:50|1323.3|1322.1|1323.4|1322.2|1323.5|1322.3|1323.3|1322.1|39
1629460620000|2021-08-20 11:57:00|1323.2|1322|1323.4|1322.2|1323.4|1322.2|1323.2|1322|2
1629460640000|2021-08-20 11:57:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|1
1629460660000|2021-08-20 11:57:40|||||||||20
1629460670000|2021-08-20 11:57:50|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|4
1629460690000|2021-08-20 11:58:10|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|1
1629460700000|2021-08-20 11:58:20|1323.5|1322.3|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|11
1629460710000|2021-08-20 11:58:30|1323.3|1322.1|1323|1321.8|1323.3|1322.1|1323|1321.8|9
1629460720000|2021-08-20 11:58:40|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|7
1629460730000|2021-08-20 11:58:50|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.7|1321.5|11
1629460740000|2021-08-20 11:59:00|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.7|1321.5|7
1629460750000|2021-08-20 11:59:10|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|2
1629460760000|2021-08-20 11:59:20|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1629460770000|2021-08-20 11:59:30|1322.7|1321.5|1323|1321.8|1323.1|1321.9|1322.7|1321.5|6
1629460780000|2021-08-20 11:59:40|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|4
1629460790000|2021-08-20 11:59:50|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|0
1629460800000|2021-08-20 12:00:00|1323|1321.8|1323.2|1322|1323.3|1322.1|1322.9|1321.7|9
1629460810000|2021-08-20 12:00:10|1323.3|1322.1|1322.9|1321.7|1323.3|1322.1|1322.9|1321.7|10
1629460820000|2021-08-20 12:00:20|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|0
1629460830000|2021-08-20 12:00:30|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1
1629460840000|2021-08-20 12:00:40|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1629460850000|2021-08-20 12:00:50|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|7
1629460860000|2021-08-20 12:01:00|1323|1321.8|1323.4|1322.2|1323.4|1322.2|1323|1321.8|21
1629460870000|2021-08-20 12:01:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1629460890000|2021-08-20 12:01:30|||||||||1
1629460910000|2021-08-20 12:01:50|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|7
1629460920000|2021-08-20 12:02:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|3
1629460940000|2021-08-20 12:02:20|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1629460960000|2021-08-20 12:02:40|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|0
1629460990000|2021-08-20 12:03:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1629461000000|2021-08-20 12:03:20|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|2
1629461020000|2021-08-20 12:03:40|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|2
1629461030000|2021-08-20 12:03:50|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1629461050000|2021-08-20 12:04:10|1323.5|1322.3|1323.8|1322.6|1323.8|1322.6|1323.5|1322.3|5
1629461060000|2021-08-20 12:04:20|1323.7|1322.5|1324|1322.8|1324|1322.8|1323.7|1322.5|13
1629461070000|2021-08-20 12:04:30|||||||||5
1629461080000|2021-08-20 12:04:40|1324.2|1323|1324.1|1322.9|1324.3|1323.1|1324.1|1322.9|4
1629461100000|2021-08-20 12:05:00|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1629461110000|2021-08-20 12:05:10|1324.1|1322.9|1324|1322.8|1324.3|1323.1|1324|1322.8|10
1629461120000|2021-08-20 12:05:20|1323.8|1322.6|1324|1322.8|1324.1|1322.9|1323.8|1322.6|18
1629461130000|2021-08-20 12:05:30|||||||||1
1629461140000|2021-08-20 12:05:40|||||||||2
1629461150000|2021-08-20 12:05:50|1323.5|1322.3|1323.3|1322.1|1323.5|1322.3|1323.3|1322.1|33
1629461160000|2021-08-20 12:06:00|1323.2|1322|1323|1321.8|1323.2|1322|1323|1321.8|6
1629461180000|2021-08-20 12:06:20|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|1
1629461190000|2021-08-20 12:06:30|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.7|1321.5|15
1629461200000|2021-08-20 12:06:40|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.7|1321.5|3
1629461210000|2021-08-20 12:06:50|1322.7|1321.5|1322|1320.8|1322.7|1321.5|1321.8|1320.6|55
1629461220000|2021-08-20 12:07:00|||||||||2
1629461230000|2021-08-20 12:07:10|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|9
1629461240000|2021-08-20 12:07:20|1321.7|1320.5|1321.8|1320.6|1321.8|1320.6|1321.6|1320.4|33
1629461250000|2021-08-20 12:07:30|1321.6|1320.4|1321.4|1320.2|1321.6|1320.4|1321.3|1320.1|77
1629461260000|2021-08-20 12:07:40|1321.6|1320.4|1321.8|1320.6|1321.8|1320.6|1321.6|1320.4|12
1629461270000|2021-08-20 12:07:50|1321.7|1320.5|1321.5|1320.3|1321.8|1320.6|1321.5|1320.3|38
1629461280000|2021-08-20 12:08:00|1321.4|1320.2|1321.6|1320.4|1321.6|1320.4|1321.4|1320.2|21
1629461290000|2021-08-20 12:08:10|||||||||33
1629461300000|2021-08-20 12:08:20|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|10
1629461310000|2021-08-20 12:08:30|1321.4|1320.2|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|8
1629461320000|2021-08-20 12:08:40|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.3|1320.1|7
1629461330000|2021-08-20 12:08:50|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|0
1629461340000|2021-08-20 12:09:00|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|10
1629461350000|2021-08-20 12:09:10|1321.6|1320.4|1321.8|1320.6|1321.8|1320.6|1321.6|1320.4|5
1629461360000|2021-08-20 12:09:20|1322.1|1320.9|1322.2|1321|1322.3|1321.1|1322.1|1320.9|10
1629461370000|2021-08-20 12:09:30|||||||||9
1629461380000|2021-08-20 12:09:40|1322.3|1321.1|1322.6|1321.4|1322.7|1321.5|1322.3|1321.1|29
1629461390000|2021-08-20 12:09:50|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|5
1629461400000|2021-08-20 12:10:00|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|2
1629461410000|2021-08-20 12:10:10|||||||||9
1629461420000|2021-08-20 12:10:20|1322.7|1321.5|1322.5|1321.3|1322.7|1321.5|1322.5|1321.3|18
1629461430000|2021-08-20 12:10:30|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|19
1629461450000|2021-08-20 12:10:50|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|4
1629461460000|2021-08-20 12:11:00|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|2
1629461470000|2021-08-20 12:11:10|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1
1629461480000|2021-08-20 12:11:20|||||||||3
1629461490000|2021-08-20 12:11:30|||||||||1
1629461500000|2021-08-20 12:11:40|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1
1629461510000|2021-08-20 12:11:50|1321.8|1320.6|1322|1320.8|1322|1320.8|1321.8|1320.6|6
1629461520000|2021-08-20 12:12:00|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|0
1629461540000|2021-08-20 12:12:20|1322.3|1321.1|1322|1320.8|1322.3|1321.1|1321.8|1320.6|13
1629461550000|2021-08-20 12:12:30|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1629461560000|2021-08-20 12:12:40|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|8
1629461570000|2021-08-20 12:12:50|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|1
1629461580000|2021-08-20 12:13:00|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|3
1629461590000|2021-08-20 12:13:10|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1629461600000|2021-08-20 12:13:20|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|9
1629461610000|2021-08-20 12:13:30|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.2|1321|6
1629461620000|2021-08-20 12:13:40|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1629461640000|2021-08-20 12:14:00|1321.7|1320.5|1321.5|1320.3|1321.7|1320.5|1321.3|1320.1|4
1629461650000|2021-08-20 12:14:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1629461660000|2021-08-20 12:14:20|1321.5|1320.3|1320.9|1319.7|1321.5|1320.3|1320.8|1319.6|3
1629461670000|2021-08-20 12:14:30|1321|1319.8|1320.5|1319.3|1321|1319.8|1320.4|1319.2|4
1629461680000|2021-08-20 12:14:40|1320.6|1319.4|1320.3|1319.1|1320.6|1319.4|1320.3|1319.1|8
1629461690000|2021-08-20 12:14:50|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|0
1629461700000|2021-08-20 12:15:00|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.4|1319.2|2
1629461710000|2021-08-20 12:15:10|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|4
1629461720000|2021-08-20 12:15:20|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|1
1629461730000|2021-08-20 12:15:30|1320.6|1319.4|1320.3|1319.1|1320.6|1319.4|1320.3|1319.1|12
1629461740000|2021-08-20 12:15:40|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|14
1629461760000|2021-08-20 12:16:00|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|2
1629461770000|2021-08-20 12:16:10|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|10
1629461780000|2021-08-20 12:16:20|1320.2|1319|1319.9|1318.7|1320.2|1319|1319.9|1318.7|14
1629461790000|2021-08-20 12:16:30|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|1
1629461800000|2021-08-20 12:16:40|1320.1|1318.9|1319.7|1318.5|1320.1|1318.9|1319.7|1318.5|16
1629461810000|2021-08-20 12:16:50|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.5|1318.3|5
1629461820000|2021-08-20 12:17:00|1319.8|1318.6|1320|1318.8|1320.1|1318.9|1319.8|1318.6|16
1629461830000|2021-08-20 12:17:10|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1
1629461840000|2021-08-20 12:17:20|||||||||1
1629461860000|2021-08-20 12:17:40|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|7
1629461870000|2021-08-20 12:17:50|||||||||1
1629461880000|2021-08-20 12:18:00|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|2
1629461890000|2021-08-20 12:18:10|1320.1|1318.9|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|1
1629461900000|2021-08-20 12:18:20|||||||||2
1629461910000|2021-08-20 12:18:30|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|2
1629461920000|2021-08-20 12:18:40|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|7
1629461930000|2021-08-20 12:18:50|1319.9|1318.7|1320.3|1319.1|1320.3|1319.1|1319.9|1318.7|10
1629461950000|2021-08-20 12:19:10|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|2
1629461970000|2021-08-20 12:19:30|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1629461990000|2021-08-20 12:19:50|1320.1|1318.9|1319.4|1318.2|1320.1|1318.9|1319.4|1318.2|18
1629462010000|2021-08-20 12:20:10|1319.6|1318.4|1319.1|1317.9|1319.6|1318.4|1318.9|1317.7|17
1629462020000|2021-08-20 12:20:20|1319.2|1318|1319|1317.8|1319.2|1318|1318.9|1317.7|22
1629462030000|2021-08-20 12:20:30|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1
1629462040000|2021-08-20 12:20:40|1318.9|1317.7|1318.8|1317.6|1319|1317.8|1318.8|1317.6|17
1629462050000|2021-08-20 12:20:50|1318.9|1317.7|1319.2|1318|1319.2|1318|1318.9|1317.7|26
1629462060000|2021-08-20 12:21:00|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.5|1318.3|8
1629462070000|2021-08-20 12:21:10|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|4
1629462090000|2021-08-20 12:21:30|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|7
1629462100000|2021-08-20 12:21:40|1319.7|1318.5|1320.1|1318.9|1320.1|1318.9|1319.7|1318.5|8
1629462110000|2021-08-20 12:21:50|1320.2|1319|1320.6|1319.4|1320.6|1319.4|1320.2|1319|7
1629462120000|2021-08-20 12:22:00|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.2|1319|8
1629462130000|2021-08-20 12:22:10|1320.3|1319.1|1319.7|1318.5|1320.4|1319.2|1319.7|1318.5|15
1629462140000|2021-08-20 12:22:20|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1629462150000|2021-08-20 12:22:30|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|6
1629462160000|2021-08-20 12:22:40|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|0
1629462170000|2021-08-20 12:22:50|1319.8|1318.6|1320|1318.8|1320|1318.8|1319.8|1318.6|2
1629462180000|2021-08-20 12:23:00|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|4
1629462190000|2021-08-20 12:23:10|1320.3|1319.1|1320.5|1319.3|1320.6|1319.4|1320.3|1319.1|4
1629462200000|2021-08-20 12:23:20|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1629462210000|2021-08-20 12:23:30|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1629462220000|2021-08-20 12:23:40|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|1
1629462230000|2021-08-20 12:23:50|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|1
1629462240000|2021-08-20 12:24:00|1319.8|1318.6|1320|1318.8|1320.1|1318.9|1319.8|1318.6|6
1629462250000|2021-08-20 12:24:10|1319.9|1318.7|1320.3|1319.1|1320.3|1319.1|1319.9|1318.7|2
1629462260000|2021-08-20 12:24:20|1320.4|1319.2|1320.5|1319.3|1320.6|1319.4|1320.4|1319.2|2
1629462270000|2021-08-20 12:24:30|||||||||2
1629462280000|2021-08-20 12:24:40|||||||||1
1629462290000|2021-08-20 12:24:50|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|11
1629462300000|2021-08-20 12:25:00|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|1
1629462310000|2021-08-20 12:25:10|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1629462330000|2021-08-20 12:25:30|1320.5|1319.3|1320.2|1319|1320.5|1319.3|1320.2|1319|5
1629462340000|2021-08-20 12:25:40|1319.9|1318.7|1319.8|1318.6|1320|1318.8|1319.8|1318.6|6
1629462350000|2021-08-20 12:25:50|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.6|1318.4|4
1629462360000|2021-08-20 12:26:00|1319.8|1318.6|1319.7|1318.5|1320|1318.8|1319.7|1318.5|13
1629462370000|2021-08-20 12:26:10|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|0
1629462410000|2021-08-20 12:26:50|1319.7|1318.5|1319.4|1318.2|1319.7|1318.5|1319.3|1318.1|19
1629462420000|2021-08-20 12:27:00|1319.3|1318.1|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|1
1629462430000|2021-08-20 12:27:10|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|2
1629462440000|2021-08-20 12:27:20|1319.3|1318.1|1319.1|1317.9|1319.3|1318.1|1319.1|1317.9|7
1629462450000|2021-08-20 12:27:30|||||||||1
1629462460000|2021-08-20 12:27:40|1319.3|1318.1|1319.5|1318.3|1319.5|1318.3|1319.1|1317.9|14
1629462470000|2021-08-20 12:27:50|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|10
1629462480000|2021-08-20 12:28:00|1319.4|1318.2|1319.2|1318|1319.6|1318.4|1319.2|1318|50
1629462490000|2021-08-20 12:28:10|1319.1|1317.9|1319.2|1318|1319.2|1318|1319|1317.8|15
1629462500000|2021-08-20 12:28:20|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|3
1629462510000|2021-08-20 12:28:30|||||||||1
1629462520000|2021-08-20 12:28:40|1319.1|1317.9|1319.6|1318.4|1319.6|1318.4|1319.1|1317.9|3
1629462530000|2021-08-20 12:28:50|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|5
1629462560000|2021-08-20 12:29:20|1319.8|1318.6|1320.2|1319|1320.2|1319|1319.8|1318.6|7
1629462570000|2021-08-20 12:29:30|1320.1|1318.9|1320.4|1319.2|1320.4|1319.2|1320.1|1318.9|25
1629462580000|2021-08-20 12:29:40|||||||||3
1629462590000|2021-08-20 12:29:50|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|4
1629462600000|2021-08-20 12:30:00|1320.8|1319.6|1321.6|1320.4|1321.6|1320.4|1320.7|1319.5|16
1629462610000|2021-08-20 12:30:10|1321.8|1320.6|1321.7|1320.5|1321.8|1320.6|1321.7|1320.5|22
1629462620000|2021-08-20 12:30:20|1321.6|1320.4|1321|1319.8|1321.6|1320.4|1321|1319.8|6
1629462630000|2021-08-20 12:30:30|1320.9|1319.7|1321.1|1319.9|1321.3|1320.1|1320.9|1319.7|30
1629462640000|2021-08-20 12:30:40|1321.2|1320|1320.7|1319.5|1321.2|1320|1320.7|1319.5|10
1629462650000|2021-08-20 12:30:50|1320.6|1319.4|1320.9|1319.7|1321|1319.8|1320.6|1319.4|15
1629462660000|2021-08-20 12:31:00|1320.8|1319.6|1320.5|1319.3|1320.8|1319.6|1320.5|1319.3|8
1629462670000|2021-08-20 12:31:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|2
1629462680000|2021-08-20 12:31:20|1320.3|1319.1|1320.3|1319.1|1320.4|1319.2|1320.2|1319|2
1629462690000|2021-08-20 12:31:30|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|4
1629462700000|2021-08-20 12:31:40|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1319.9|1318.7|6
1629462720000|2021-08-20 12:32:00|1320.1|1318.9|1320|1318.8|1320.2|1319|1320|1318.8|4
1629462730000|2021-08-20 12:32:10|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|6
1629462740000|2021-08-20 12:32:20|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|2
1629462750000|2021-08-20 12:32:30|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|1
1629462760000|2021-08-20 12:32:40|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.2|1319|14
1629462770000|2021-08-20 12:32:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|1
1629462780000|2021-08-20 12:33:00|||||||||2
1629462790000|2021-08-20 12:33:10|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|12
1629462800000|2021-08-20 12:33:20|||||||||2
1629462810000|2021-08-20 12:33:30|1320.6|1319.4|1320.2|1319|1320.6|1319.4|1320.1|1318.9|20
1629462820000|2021-08-20 12:33:40|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1629462830000|2021-08-20 12:33:50|1320.2|1319|1320.5|1319.3|1320.5|1319.3|1320.2|1319|47
1629462840000|2021-08-20 12:34:00|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|3
1629462850000|2021-08-20 12:34:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1629462860000|2021-08-20 12:34:20|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|0
1629462870000|2021-08-20 12:34:30|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1629462880000|2021-08-20 12:34:40|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1629462890000|2021-08-20 12:34:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|2
1629462900000|2021-08-20 12:35:00|1320.3|1319.1|1320.8|1319.6|1320.8|1319.6|1320.3|1319.1|7
1629462910000|2021-08-20 12:35:10|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|1
1629462940000|2021-08-20 12:35:40|1320.7|1319.5|1321.1|1319.9|1321.1|1319.9|1320.7|1319.5|5
1629462950000|2021-08-20 12:35:50|1321.3|1320.1|1321.5|1320.3|1321.5|1320.3|1321.3|1320.1|11
1629462960000|2021-08-20 12:36:00|1321.6|1320.4|1321.8|1320.6|1321.8|1320.6|1321.6|1320.4|8
1629462970000|2021-08-20 12:36:10|1321.9|1320.7|1322|1320.8|1322.1|1320.9|1321.9|1320.7|5
1629462980000|2021-08-20 12:36:20|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|0
1629462990000|2021-08-20 12:36:30|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|1
1629463000000|2021-08-20 12:36:40|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|0
1629463020000|2021-08-20 12:37:00|||||||||2
1629463030000|2021-08-20 12:37:10|1322|1320.8|1321.8|1320.6|1322|1320.8|1321.8|1320.6|19
1629463040000|2021-08-20 12:37:20|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|8
1629463050000|2021-08-20 12:37:30|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|3
1629463060000|2021-08-20 12:37:40|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.6|1320.4|30
1629463070000|2021-08-20 12:37:50|1321.6|1320.4|1321.8|1320.6|1321.8|1320.6|1321.5|1320.3|2
1629463080000|2021-08-20 12:38:00|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|3
1629463090000|2021-08-20 12:38:10|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|29
1629463100000|2021-08-20 12:38:20|1322.6|1321.4|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|4
1629463110000|2021-08-20 12:38:30|1322.6|1321.4|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|6
1629463120000|2021-08-20 12:38:40|1322.4|1321.2|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|4
1629463130000|2021-08-20 12:38:50|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|4
1629463140000|2021-08-20 12:39:00|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|1
1629463150000|2021-08-20 12:39:10|||||||||2
1629463160000|2021-08-20 12:39:20|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1
1629463170000|2021-08-20 12:39:30|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|4
1629463180000|2021-08-20 12:39:40|||||||||14
1629463190000|2021-08-20 12:39:50|||||||||52
1629463200000|2021-08-20 12:40:00|||||||||10
1629463210000|2021-08-20 12:40:10|||||||||4
1629463240000|2021-08-20 12:40:40|||||||||7
1629463250000|2021-08-20 12:40:50|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|2
1629463260000|2021-08-20 12:41:00|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|3
1629463270000|2021-08-20 12:41:10|1322.6|1321.4|1322.3|1321.1|1322.6|1321.4|1322.3|1321.1|25
1629463280000|2021-08-20 12:41:20|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|1
1629463290000|2021-08-20 12:41:30|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|0
1629463300000|2021-08-20 12:41:40|||||||||6
1629463310000|2021-08-20 12:41:50|||||||||7
1629463320000|2021-08-20 12:42:00|||||||||3
1629463330000|2021-08-20 12:42:10|||||||||2
1629463340000|2021-08-20 12:42:20|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|14
1629463350000|2021-08-20 12:42:30|1322.7|1321.5|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|8
1629463360000|2021-08-20 12:42:40|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.3|1321.1|2
1629463370000|2021-08-20 12:42:50|1322.3|1321.1|1322.5|1321.3|1322.6|1321.4|1322.3|1321.1|1
1629463380000|2021-08-20 12:43:00|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.3|1321.1|1
1629463390000|2021-08-20 12:43:10|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|0
1629463400000|2021-08-20 12:43:20|1322.5|1321.3|1323.1|1321.9|1323.1|1321.9|1322.5|1321.3|14
1629463410000|2021-08-20 12:43:30|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|0
1629463420000|2021-08-20 12:43:40|1322.9|1321.7|1322.6|1321.4|1322.9|1321.7|1322.6|1321.4|1
1629463430000|2021-08-20 12:43:50|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|10
1629463440000|2021-08-20 12:44:00|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|70
1629463450000|2021-08-20 12:44:10|||||||||6
1629463460000|2021-08-20 12:44:20|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|5
1629463470000|2021-08-20 12:44:30|||||||||14
1629463480000|2021-08-20 12:44:40|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1
1629463490000|2021-08-20 12:44:50|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.4|1321.2|7
1629466200000|2021-08-20 13:30:00|1320.1|1318.9|1318.3|1317.1|1320.4|1319.2|1318.3|1317.1|571
1629466210000|2021-08-20 13:30:10|1318|1316.8|1320.9|1319.7|1321.5|1320.3|1317.3|1316.1|245
1629466220000|2021-08-20 13:30:20|1321|1319.8|1319.8|1318.6|1321.4|1320.2|1319.6|1318.4|145
1629466230000|2021-08-20 13:30:30|1319.6|1318.4|1318.2|1317|1320.2|1319|1318.2|1317|114
1629466240000|2021-08-20 13:30:40|1318.3|1317.1|1318.9|1317.7|1319.3|1318.1|1318.2|1317|79
1629466250000|2021-08-20 13:30:50|1318.8|1317.6|1320.6|1319.4|1320.9|1319.7|1318.8|1317.6|120
1629466260000|2021-08-20 13:31:00|1320.4|1319.2|1321.6|1320.4|1321.8|1320.6|1320.2|1319|50
1629466270000|2021-08-20 13:31:10|1321.3|1320.1|1321.9|1320.7|1323.3|1322.1|1321.3|1320.1|101
1629466280000|2021-08-20 13:31:20|1321.8|1320.6|1320.6|1319.4|1322.5|1321.3|1320.6|1319.4|56
1629466290000|2021-08-20 13:31:30|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1319.3|1318.1|92
1629466300000|2021-08-20 13:31:40|1320.2|1319|1323|1321.8|1323|1321.8|1319.9|1318.7|100
1629466310000|2021-08-20 13:31:50|1323.1|1321.9|1323.6|1322.4|1323.6|1322.4|1322.9|1321.7|99
1629466320000|2021-08-20 13:32:00|1323.8|1322.6|1323.4|1322.2|1324.2|1323|1322.8|1321.6|181
1629466330000|2021-08-20 13:32:10|1323.3|1322.1|1321.6|1320.4|1323.6|1322.4|1321.3|1320.1|74
1629466340000|2021-08-20 13:32:20|1321.8|1320.6|1322.7|1321.5|1322.8|1321.6|1321.6|1320.4|63
1629466350000|2021-08-20 13:32:30|1322.6|1321.4|1324.4|1323.2|1324.4|1323.2|1322.4|1321.2|56
1629466360000|2021-08-20 13:32:40|1324.1|1322.9|1324.2|1323|1324.6|1323.4|1323.8|1322.6|132
1629466370000|2021-08-20 13:32:50|1324.1|1322.9|1326|1324.8|1326.1|1324.9|1324.1|1322.9|52
1629466380000|2021-08-20 13:33:00|1325.9|1324.7|1325.1|1323.9|1326|1324.8|1324.6|1323.4|77
1629466390000|2021-08-20 13:33:10|1324.8|1323.6|1323.8|1322.6|1325.1|1323.9|1323.8|1322.6|101
1629466400000|2021-08-20 13:33:20|1323.7|1322.5|1323.6|1322.4|1324.3|1323.1|1323.6|1322.4|61
1629466410000|2021-08-20 13:33:30|1323.4|1322.2|1322.8|1321.6|1323.4|1322.2|1322.8|1321.6|27
1629466420000|2021-08-20 13:33:40|1322.6|1321.4|1322.1|1320.9|1323.1|1321.9|1322.1|1320.9|55
1629466430000|2021-08-20 13:33:50|1321.9|1320.7|1322.3|1321.1|1322.3|1321.1|1321.9|1320.7|33
1629466440000|2021-08-20 13:34:00|1322.1|1320.9|1322.6|1321.4|1322.6|1321.4|1321.4|1320.2|43
1629466450000|2021-08-20 13:34:10|1322.4|1321.2|1323.6|1322.4|1323.6|1322.4|1322|1320.8|71
1629466460000|2021-08-20 13:34:20|1323.8|1322.6|1323.3|1322.1|1323.8|1322.6|1323.1|1321.9|39
1629466470000|2021-08-20 13:34:30|1323.4|1322.2|1323.1|1321.9|1324.3|1323.1|1323.1|1321.9|36
1629466480000|2021-08-20 13:34:40|1323.2|1322|1323.3|1322.1|1323.5|1322.3|1322.8|1321.6|51
1629466490000|2021-08-20 13:34:50|1323.6|1322.4|1323.8|1322.6|1323.8|1322.6|1323.1|1321.9|16
1629466500000|2021-08-20 13:35:00|1323.9|1322.7|1324.1|1322.9|1324.3|1323.1|1323.6|1322.4|80
1629466510000|2021-08-20 13:35:10|1323.8|1322.6|1324.3|1323.1|1324.3|1323.1|1323.6|1322.4|31
1629466520000|2021-08-20 13:35:20|1324.4|1323.2|1325.3|1324.1|1325.3|1324.1|1324.3|1323.1|70
1629466530000|2021-08-20 13:35:30|1325.1|1323.9|1324.3|1323.1|1325.1|1323.9|1324.3|1323.1|36
1629466540000|2021-08-20 13:35:40|1324.6|1323.4|1324.1|1322.9|1324.6|1323.4|1324.1|1322.9|22
1629466550000|2021-08-20 13:35:50|1324.3|1323.1|1324.6|1323.4|1324.8|1323.6|1324.3|1323.1|23
1629466560000|2021-08-20 13:36:00|1324.8|1323.6|1323.8|1322.6|1324.8|1323.6|1323.8|1322.6|64
1629466570000|2021-08-20 13:36:10|1323.6|1322.4|1323.6|1322.4|1323.8|1322.6|1323.5|1322.3|62
1629466580000|2021-08-20 13:36:20|1323.4|1322.2|1323.5|1322.3|1323.7|1322.5|1323.4|1322.2|20
1629466590000|2021-08-20 13:36:30|1323.4|1322.2|1323.8|1322.6|1323.8|1322.6|1323.4|1322.2|26
1629466600000|2021-08-20 13:36:40|1323.6|1322.4|1324.6|1323.4|1324.6|1323.4|1323.3|1322.1|50
1629466610000|2021-08-20 13:36:50|1324.4|1323.2|1324.1|1322.9|1324.4|1323.2|1323.6|1322.4|86
1629466620000|2021-08-20 13:37:00|1324.2|1323|1324.1|1322.9|1324.2|1323|1323.6|1322.4|33
1629466630000|2021-08-20 13:37:10|1324|1322.8|1323.2|1322|1324|1322.8|1323.2|1322|23
1629466640000|2021-08-20 13:37:20|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1322.8|1321.6|44
1629466650000|2021-08-20 13:37:30|1323.2|1322|1323.3|1322.1|1323.7|1322.5|1323.2|1322|12
1629466660000|2021-08-20 13:37:40|1323.2|1322|1323.1|1321.9|1323.6|1322.4|1323.1|1321.9|18
1629466670000|2021-08-20 13:37:50|1323.3|1322.1|1323.6|1322.4|1323.6|1322.4|1323.3|1322.1|11
1629466680000|2021-08-20 13:38:00|1323.5|1322.3|1323.7|1322.5|1323.8|1322.6|1322.9|1321.7|19
1629466690000|2021-08-20 13:38:10|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.7|1322.5|5
1629466700000|2021-08-20 13:38:20|1323.6|1322.4|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|12
1629466710000|2021-08-20 13:38:30|1323.7|1322.5|1323.1|1321.9|1323.7|1322.5|1323.1|1321.9|66
1629466720000|2021-08-20 13:38:40|1322.8|1321.6|1323.2|1322|1323.3|1322.1|1322.8|1321.6|20
1629466730000|2021-08-20 13:38:50|1323.3|1322.1|1323.1|1321.9|1323.6|1322.4|1323.1|1321.9|15
1629466740000|2021-08-20 13:39:00|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.2|1322|16
1629466750000|2021-08-20 13:39:10|||||||||5
1629466760000|2021-08-20 13:39:20|1323.2|1322|1322.8|1321.6|1323.2|1322|1322.8|1321.6|4
1629466770000|2021-08-20 13:39:30|1323.3|1322.1|1322.8|1321.6|1323.3|1322.1|1322.8|1321.6|89
1629466780000|2021-08-20 13:39:40|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1322.9|1321.7|17
1629466790000|2021-08-20 13:39:50|1322.8|1321.6|1323.3|1322.1|1323.6|1322.4|1322.8|1321.6|73
1629466800000|2021-08-20 13:40:00|1323.4|1322.2|1323.6|1322.4|1323.8|1322.6|1323.2|1322|35
1629466810000|2021-08-20 13:40:10|1323.4|1322.2|1322.8|1321.6|1323.6|1322.4|1322.8|1321.6|20
1629466820000|2021-08-20 13:40:20|1322.9|1321.7|1323.1|1321.9|1323.1|1321.9|1321.8|1320.6|81
1629466830000|2021-08-20 13:40:30|1322.7|1321.5|1322.9|1321.7|1323.1|1321.9|1322.6|1321.4|40
1629466840000|2021-08-20 13:40:40|1323.1|1321.9|1322.6|1321.4|1323.3|1322.1|1322.5|1321.3|40
1629466850000|2021-08-20 13:40:50|1322.7|1321.5|1322.8|1321.6|1323|1321.8|1322.3|1321.1|13
1629466860000|2021-08-20 13:41:00|1322.9|1321.7|1323.1|1321.9|1323.1|1321.9|1322.6|1321.4|9
1629466870000|2021-08-20 13:41:10|1323.3|1322.1|1322.6|1321.4|1323.3|1322.1|1322.6|1321.4|44
1629466880000|2021-08-20 13:41:20|1322.7|1321.5|1323.1|1321.9|1323.1|1321.9|1322.7|1321.5|14
1629466890000|2021-08-20 13:41:30|1323.2|1322|1323.1|1321.9|1323.5|1322.3|1323|1321.8|32
1629466900000|2021-08-20 13:41:40|1323|1321.8|1322.1|1320.9|1323|1321.8|1322.1|1320.9|48
1629466910000|2021-08-20 13:41:50|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.6|1320.4|38
1629466920000|2021-08-20 13:42:00|1321.8|1320.6|1321.3|1320.1|1321.9|1320.7|1321.3|1320.1|54
1629466930000|2021-08-20 13:42:10|1321.1|1319.9|1321.2|1320|1321.3|1320.1|1320.9|1319.7|65
1629466940000|2021-08-20 13:42:20|1321.3|1320.1|1321.3|1320.1|1321.6|1320.4|1321.1|1319.9|44
1629466950000|2021-08-20 13:42:30|1321.5|1320.3|1321.6|1320.4|1321.8|1320.6|1321.3|1320.1|20
1629466960000|2021-08-20 13:42:40|1321.4|1320.2|1321.6|1320.4|1321.6|1320.4|1321.3|1320.1|8
1629466970000|2021-08-20 13:42:50|1321.7|1320.5|1322.2|1321|1322.2|1321|1321.6|1320.4|19
1629466980000|2021-08-20 13:43:00|1322.1|1320.9|1321.7|1320.5|1322.1|1320.9|1321.7|1320.5|19
1629466990000|2021-08-20 13:43:10|1321.6|1320.4|1321.7|1320.5|1321.7|1320.5|1321.3|1320.1|9
1629467000000|2021-08-20 13:43:20|1321.8|1320.6|1321.5|1320.3|1321.8|1320.6|1321.3|1320.1|11
1629467010000|2021-08-20 13:43:30|1321.4|1320.2|1321.7|1320.5|1321.8|1320.6|1321.3|1320.1|38
1629467020000|2021-08-20 13:43:40|1321.6|1320.4|1321.6|1320.4|1321.8|1320.6|1321.6|1320.4|18
1629467030000|2021-08-20 13:43:50|1321.5|1320.3|1322.2|1321|1322.2|1321|1321.4|1320.2|46
1629467040000|2021-08-20 13:44:00|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.7|1320.5|8
1629467050000|2021-08-20 13:44:10|1321.8|1320.6|1322.8|1321.6|1323.1|1321.9|1321.6|1320.4|55
1629467060000|2021-08-20 13:44:20|1323|1321.8|1322.3|1321.1|1323|1321.8|1322.2|1321|28
1629467070000|2021-08-20 13:44:30|1322.2|1321|1321.4|1320.2|1322.3|1321.1|1321.3|1320.1|16
1629467080000|2021-08-20 13:44:40|1321.6|1320.4|1321.8|1320.6|1321.8|1320.6|1321.6|1320.4|16
1629467090000|2021-08-20 13:44:50|1321.7|1320.5|1322|1320.8|1322|1320.8|1321.4|1320.2|15
1629467100000|2021-08-20 13:45:00|1322.1|1320.9|1322.9|1321.7|1322.9|1321.7|1322.1|1320.9|69
1629467110000|2021-08-20 13:45:10|1323|1321.8|1322.3|1321.1|1323.1|1321.9|1322.3|1321.1|16
1629467120000|2021-08-20 13:45:20|1322.5|1321.3|1322.4|1321.2|1322.7|1321.5|1322.3|1321.1|12
1629467130000|2021-08-20 13:45:30|1322.3|1321.1|1322.4|1321.2|1322.6|1321.4|1322.3|1321.1|8
1629467140000|2021-08-20 13:45:40|1322.3|1321.1|1321.8|1320.6|1322.3|1321.1|1321.8|1320.6|19
1629467150000|2021-08-20 13:45:50|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.3|1320.1|6
1629467160000|2021-08-20 13:46:00|1321.4|1320.2|1320.6|1319.4|1321.4|1320.2|1320.6|1319.4|31
1629467170000|2021-08-20 13:46:10|1320.7|1319.5|1320.3|1319.1|1320.8|1319.6|1320.3|1319.1|18
1629467180000|2021-08-20 13:46:20|1320.5|1319.3|1320.2|1319|1320.6|1319.4|1320.2|1319|29
1629467190000|2021-08-20 13:46:30|1320.1|1318.9|1319.7|1318.5|1320.1|1318.9|1319.7|1318.5|41
1629467200000|2021-08-20 13:46:40|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.4|1318.2|35
1629467210000|2021-08-20 13:46:50|1319.6|1318.4|1320.1|1318.9|1320.1|1318.9|1319.5|1318.3|44
1629467220000|2021-08-20 13:47:00|1320|1318.8|1320.1|1318.9|1320.3|1319.1|1319.8|1318.6|264
1629467230000|2021-08-20 13:47:10|1320.2|1319|1320.6|1319.4|1320.8|1319.6|1320.1|1318.9|26
1629467240000|2021-08-20 13:47:20|1320.5|1319.3|1320.1|1318.9|1320.6|1319.4|1319.8|1318.6|43
1629467250000|2021-08-20 13:47:30|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|10
1629467260000|2021-08-20 13:47:40|1320.2|1319|1320.1|1318.9|1320.3|1319.1|1320.1|1318.9|13
1629467270000|2021-08-20 13:47:50|1319.9|1318.7|1319.4|1318.2|1319.9|1318.7|1319.4|1318.2|74
1629467280000|2021-08-20 13:48:00|1319.8|1318.6|1320.1|1318.9|1320.3|1319.1|1319.8|1318.6|34
1629467290000|2021-08-20 13:48:10|1320.2|1319|1320.3|1319.1|1320.4|1319.2|1320.2|1319|8
1629467300000|2021-08-20 13:48:20|1320.2|1319|1320.8|1319.6|1320.9|1319.7|1320.2|1319|14
1629467310000|2021-08-20 13:48:30|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|12
1629467320000|2021-08-20 13:48:40|1320.9|1319.7|1320.1|1318.9|1320.9|1319.7|1320.1|1318.9|14
1629467330000|2021-08-20 13:48:50|1320.3|1319.1|1320.6|1319.4|1320.6|1319.4|1320.1|1318.9|15
1629467340000|2021-08-20 13:49:00|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.1|1318.9|33
1629467350000|2021-08-20 13:49:10|1320.5|1319.3|1320.2|1319|1320.5|1319.3|1320.1|1318.9|42
1629467360000|2021-08-20 13:49:20|1320.1|1318.9|1320.2|1319|1320.5|1319.3|1320|1318.8|7
1629467370000|2021-08-20 13:49:30|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1319.8|1318.6|4
1629467380000|2021-08-20 13:49:40|1320.3|1319.1|1319|1317.8|1320.3|1319.1|1319|1317.8|64
1629467390000|2021-08-20 13:49:50|1319.1|1317.9|1318.1|1316.9|1319.2|1318|1318.1|1316.9|52
1629467400000|2021-08-20 13:50:00|1318.4|1317.2|1318.9|1317.7|1318.9|1317.7|1318.1|1316.9|32
1629467410000|2021-08-20 13:50:10|1318.8|1317.6|1318.8|1317.6|1319.1|1317.9|1318.6|1317.4|24
1629467420000|2021-08-20 13:50:20|1318.9|1317.7|1318.2|1317|1319|1317.8|1318.2|1317|120
1629467430000|2021-08-20 13:50:30|1318.3|1317.1|1318.2|1317|1318.5|1317.3|1318.1|1316.9|22
1629467440000|2021-08-20 13:50:40|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1318.1|1316.9|11
1629467450000|2021-08-20 13:50:50|1318.2|1317|1318.3|1317.1|1318.3|1317.1|1318.1|1316.9|28
1629467460000|2021-08-20 13:51:00|1318.2|1317|1318.6|1317.4|1318.6|1317.4|1318.1|1316.9|11
1629467470000|2021-08-20 13:51:10|1318.4|1317.2|1318.6|1317.4|1318.8|1317.6|1318.3|1317.1|39
1629467480000|2021-08-20 13:51:20|1318.7|1317.5|1318.4|1317.2|1318.8|1317.6|1318.4|1317.2|9
1629467490000|2021-08-20 13:51:30|1318.6|1317.4|1318.7|1317.5|1318.8|1317.6|1318.6|1317.4|19
1629467500000|2021-08-20 13:51:40|1318.8|1317.6|1320.1|1318.9|1320.1|1318.9|1318.8|1317.6|60
1629467510000|2021-08-20 13:51:50|1320|1318.8|1320.4|1319.2|1320.6|1319.4|1319.8|1318.6|43
1629467520000|2021-08-20 13:52:00|1320.3|1319.1|1320.3|1319.1|1320.6|1319.4|1320.1|1318.9|19
1629467530000|2021-08-20 13:52:10|1320.1|1318.9|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|56
1629467540000|2021-08-20 13:52:20|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|66
1629467550000|2021-08-20 13:52:30|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|29
1629467560000|2021-08-20 13:52:40|||||||||10
1629467570000|2021-08-20 13:52:50|1320.6|1319.4|1320.3|1319.1|1320.6|1319.4|1320.3|1319.1|59
1629467580000|2021-08-20 13:53:00|||||||||45
1629467590000|2021-08-20 13:53:10|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|14
1629467600000|2021-08-20 13:53:20|1319.8|1318.6|1320.3|1319.1|1320.3|1319.1|1319.8|1318.6|39
1629467610000|2021-08-20 13:53:30|1320.2|1319|1320.1|1318.9|1320.3|1319.1|1320.1|1318.9|12
1629467620000|2021-08-20 13:53:40|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|12
1629467630000|2021-08-20 13:53:50|1319.6|1318.4|1319.1|1317.9|1319.6|1318.4|1319.1|1317.9|48
1629467640000|2021-08-20 13:54:00|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|20
1629467650000|2021-08-20 13:54:10|1318.9|1317.7|1319.8|1318.6|1319.9|1318.7|1318.9|1317.7|123
1629467660000|2021-08-20 13:54:20|1319.6|1318.4|1319.1|1317.9|1319.6|1318.4|1319.1|1317.9|84
1629467670000|2021-08-20 13:54:30|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1318.6|1317.4|45
1629467680000|2021-08-20 13:54:40|1318.8|1317.6|1318.6|1317.4|1318.8|1317.6|1318.6|1317.4|37
1629467690000|2021-08-20 13:54:50|1318.4|1317.2|1318|1316.8|1318.4|1317.2|1317.9|1316.7|22
1629467700000|2021-08-20 13:55:00|1317.9|1316.7|1318.1|1316.9|1318.1|1316.9|1317.6|1316.4|93
1629467710000|2021-08-20 13:55:10|1318|1316.8|1317.8|1316.6|1318.1|1316.9|1317.7|1316.5|7
1629467720000|2021-08-20 13:55:20|1317.6|1316.4|1318.1|1316.9|1318.1|1316.9|1317.6|1316.4|39
1629467730000|2021-08-20 13:55:30|1318.3|1317.1|1317.9|1316.7|1318.3|1317.1|1317.6|1316.4|87
1629467740000|2021-08-20 13:55:40|1317.8|1316.6|1317.7|1316.5|1317.8|1316.6|1317.7|1316.5|10
1629467750000|2021-08-20 13:55:50|1317.6|1316.4|1317.8|1316.6|1317.8|1316.6|1317.6|1316.4|6
1629467760000|2021-08-20 13:56:00|1318|1316.8|1318.1|1316.9|1318.2|1317|1318|1316.8|28
1629467770000|2021-08-20 13:56:10|1317.9|1316.7|1317.9|1316.7|1318.1|1316.9|1317.9|1316.7|16
1629467780000|2021-08-20 13:56:20|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1
1629467790000|2021-08-20 13:56:30|1317.9|1316.7|1318.1|1316.9|1318.1|1316.9|1317.8|1316.6|7
1629467800000|2021-08-20 13:56:40|1317.8|1316.6|1317.6|1316.4|1317.8|1316.6|1317.6|1316.4|30
1629467810000|2021-08-20 13:56:50|||||||||4
1629467820000|2021-08-20 13:57:00|1317.5|1316.3|1317.9|1316.7|1317.9|1316.7|1317.5|1316.3|11
1629467830000|2021-08-20 13:57:10|1318.2|1317|1318.2|1317|1318.3|1317.1|1318.1|1316.9|20
1629467840000|2021-08-20 13:57:20|1318.1|1316.9|1318.8|1317.6|1319|1317.8|1318.1|1316.9|43
1629467850000|2021-08-20 13:57:30|1318.7|1317.5|1319.5|1318.3|1319.6|1318.4|1318.6|1317.4|19
1629467860000|2021-08-20 13:57:40|1319.6|1318.4|1319.1|1317.9|1319.6|1318.4|1319.1|1317.9|30
1629467870000|2021-08-20 13:57:50|1319.3|1318.1|1319.1|1317.9|1319.3|1318.1|1319.1|1317.9|27
1629467880000|2021-08-20 13:58:00|1319|1317.8|1318.8|1317.6|1319.1|1317.9|1318.8|1317.6|14
1629467890000|2021-08-20 13:58:10|1319.1|1317.9|1318.8|1317.6|1319.1|1317.9|1318.8|1317.6|32
1629467900000|2021-08-20 13:58:20|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1318.9|1317.7|52
1629467910000|2021-08-20 13:58:30|1319|1317.8|1318.6|1317.4|1319|1317.8|1318.6|1317.4|6
1629467920000|2021-08-20 13:58:40|1318.4|1317.2|1319.1|1317.9|1319.1|1317.9|1318.3|1317.1|31
1629467930000|2021-08-20 13:58:50|1319|1317.8|1319.2|1318|1319.2|1318|1319|1317.8|13
1629467940000|2021-08-20 13:59:00|1319.1|1317.9|1319.4|1318.2|1319.4|1318.2|1319.1|1317.9|10
1629467950000|2021-08-20 13:59:10|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.4|1318.2|20
1629467960000|2021-08-20 13:59:20|1319.5|1318.3|1319.3|1318.1|1319.5|1318.3|1319.2|1318|10
1629467970000|2021-08-20 13:59:30|1319.6|1318.4|1320.1|1318.9|1320.1|1318.9|1319.5|1318.3|40
1629467980000|2021-08-20 13:59:40|1320.2|1319|1320.9|1319.7|1320.9|1319.7|1320.2|1319|33
1629467990000|2021-08-20 13:59:50|1320.8|1319.6|1320.6|1319.4|1320.8|1319.6|1320.6|1319.4|3
1629468000000|2021-08-20 14:00:00|1320.4|1319.2|1319.6|1318.4|1320.4|1319.2|1319.6|1318.4|24
1629468010000|2021-08-20 14:00:10|1319.8|1318.6|1319.7|1318.5|1320.4|1319.2|1319.7|1318.5|44
1629468020000|2021-08-20 14:00:20|1319.6|1318.4|1319.6|1318.4|1319.8|1318.6|1319.5|1318.3|11
1629468030000|2021-08-20 14:00:30|1319.8|1318.6|1319.5|1318.3|1319.8|1318.6|1319.4|1318.2|13
1629468040000|2021-08-20 14:00:40|1319.4|1318.2|1319.4|1318.2|1319.6|1318.4|1319.4|1318.2|33
1629468050000|2021-08-20 14:00:50|1319.3|1318.1|1319.3|1318.1|1319.4|1318.2|1319.1|1317.9|27
1629468060000|2021-08-20 14:01:00|1319.2|1318|1319.1|1317.9|1319.3|1318.1|1319.1|1317.9|18
1629468070000|2021-08-20 14:01:10|1319|1317.8|1318.6|1317.4|1319|1317.8|1318.6|1317.4|61
1629468080000|2021-08-20 14:01:20|1318.4|1317.2|1318.8|1317.6|1318.8|1317.6|1318.4|1317.2|51
1629468090000|2021-08-20 14:01:30|1318.9|1317.7|1319|1317.8|1319|1317.8|1318.6|1317.4|38
1629468100000|2021-08-20 14:01:40|1318.9|1317.7|1319.1|1317.9|1319.1|1317.9|1318.8|1317.6|25
1629468110000|2021-08-20 14:01:50|1319|1317.8|1318.9|1317.7|1319.1|1317.9|1318.8|1317.6|15
1629468120000|2021-08-20 14:02:00|1318.8|1317.6|1319.4|1318.2|1319.5|1318.3|1318.8|1317.6|35
1629468130000|2021-08-20 14:02:10|1319.8|1318.6|1319.6|1318.4|1319.8|1318.6|1319.4|1318.2|37
1629468140000|2021-08-20 14:02:20|1319.8|1318.6|1319.8|1318.6|1320.1|1318.9|1319.8|1318.6|36
1629468150000|2021-08-20 14:02:30|||||||||3
1629468160000|2021-08-20 14:02:40|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|5
1629468170000|2021-08-20 14:02:50|1319.1|1317.9|1318.8|1317.6|1319.1|1317.9|1318.8|1317.6|18
1629468180000|2021-08-20 14:03:00|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|22
1629468190000|2021-08-20 14:03:10|1318.7|1317.5|1318.7|1317.5|1318.8|1317.6|1318.6|1317.4|18
1629468200000|2021-08-20 14:03:20|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.6|1317.4|16
1629468210000|2021-08-20 14:03:30|1319.1|1317.9|1318.8|1317.6|1319.1|1317.9|1318.8|1317.6|35
1629468220000|2021-08-20 14:03:40|1318.9|1317.7|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|10
1629468230000|2021-08-20 14:03:50|1318.8|1317.6|1319.3|1318.1|1319.3|1318.1|1318.8|1317.6|11
1629468240000|2021-08-20 14:04:00|1319.2|1318|1318.9|1317.7|1319.2|1318|1318.8|1317.6|9
1629468250000|2021-08-20 14:04:10|1318.8|1317.6|1319.3|1318.1|1319.4|1318.2|1318.8|1317.6|19
1629468260000|2021-08-20 14:04:20|1319.2|1318|1319.1|1317.9|1319.3|1318.1|1319.1|1317.9|15
1629468270000|2021-08-20 14:04:30|1318.8|1317.6|1318.6|1317.4|1318.9|1317.7|1318.6|1317.4|14
1629468280000|2021-08-20 14:04:40|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|14
1629468300000|2021-08-20 14:05:00|1318.6|1317.4|1318.3|1317.1|1318.6|1317.4|1318.1|1316.9|41
1629468310000|2021-08-20 14:05:10|1318.2|1317|1317.7|1316.5|1318.2|1317|1317.6|1316.4|34
1629468320000|2021-08-20 14:05:20|1317.6|1316.4|1316.9|1315.7|1317.6|1316.4|1316.9|1315.7|82
1629468330000|2021-08-20 14:05:30|1317|1315.8|1315.9|1314.7|1317.1|1315.9|1315.9|1314.7|78
1629468340000|2021-08-20 14:05:40|1316|1314.8|1316.4|1315.2|1316.6|1315.4|1315.8|1314.6|40
1629468350000|2021-08-20 14:05:50|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|1316.3|1315.1|26
1629468360000|2021-08-20 14:06:00|1316.4|1315.2|1316.3|1315.1|1316.6|1315.4|1316.3|1315.1|44
1629468370000|2021-08-20 14:06:10|1316.4|1315.2|1316.6|1315.4|1316.6|1315.4|1316.3|1315.1|14
1629468380000|2021-08-20 14:06:20|1316.5|1315.3|1316.6|1315.4|1316.6|1315.4|1316.5|1315.3|20
1629468390000|2021-08-20 14:06:30|1316.8|1315.6|1316.8|1315.6|1317.1|1315.9|1316.8|1315.6|15
1629468400000|2021-08-20 14:06:40|1316.9|1315.7|1316.8|1315.6|1317|1315.8|1316.8|1315.6|13
1629468410000|2021-08-20 14:06:50|1316.6|1315.4|1316.4|1315.2|1316.6|1315.4|1316.4|1315.2|25
1629468420000|2021-08-20 14:07:00|1316.3|1315.1|1317|1315.8|1317|1315.8|1316.1|1314.9|73
1629468430000|2021-08-20 14:07:10|1317.1|1315.9|1316.6|1315.4|1317.1|1315.9|1316.2|1315|50
1629468440000|2021-08-20 14:07:20|1316.5|1315.3|1316.3|1315.1|1316.6|1315.4|1316.3|1315.1|35
1629468450000|2021-08-20 14:07:30|1316.6|1315.4|1316.1|1314.9|1316.6|1315.4|1316.1|1314.9|38
1629468460000|2021-08-20 14:07:40|1316.2|1315|1316|1314.8|1316.2|1315|1315.8|1314.6|23
1629468470000|2021-08-20 14:07:50|1316.1|1314.9|1315.8|1314.6|1316.3|1315.1|1315.8|1314.6|86
1629468480000|2021-08-20 14:08:00|1315.9|1314.7|1316.1|1314.9|1316.2|1315|1315.9|1314.7|22
1629468490000|2021-08-20 14:08:10|1316|1314.8|1315.8|1314.6|1316|1314.8|1315.8|1314.6|19
1629468500000|2021-08-20 14:08:20|1316|1314.8|1316.3|1315.1|1316.3|1315.1|1316|1314.8|65
1629468510000|2021-08-20 14:08:30|1316.2|1315|1315.8|1314.6|1316.3|1315.1|1315.8|1314.6|75
1629468520000|2021-08-20 14:08:40|1315.6|1314.4|1315.5|1314.3|1315.6|1314.4|1315.4|1314.2|60
1629468530000|2021-08-20 14:08:50|1315.4|1314.2|1315.8|1314.6|1315.8|1314.6|1315.4|1314.2|31
1629468540000|2021-08-20 14:09:00|1315.7|1314.5|1316.1|1314.9|1316.1|1314.9|1315.6|1314.4|43
1629468550000|2021-08-20 14:09:10|1316|1314.8|1315.9|1314.7|1316|1314.8|1315.8|1314.6|25
1629468560000|2021-08-20 14:09:20|1315.8|1314.6|1316.2|1315|1316.2|1315|1315.8|1314.6|32
1629468570000|2021-08-20 14:09:30|1316.1|1314.9|1316.2|1315|1316.2|1315|1315.9|1314.7|30
1629468580000|2021-08-20 14:09:40|1316.1|1314.9|1316.3|1315.1|1316.3|1315.1|1316.1|1314.9|58
1629468590000|2021-08-20 14:09:50|1316.1|1314.9|1316.1|1314.9|1316.1|1314.9|1316.1|1314.9|13
1629468600000|2021-08-20 14:10:00|1315.6|1314.4|1315.4|1314.2|1315.6|1314.4|1315.4|1314.2|46
1629468610000|2021-08-20 14:10:10|1315.3|1314.1|1315.1|1313.9|1315.3|1314.1|1315.1|1313.9|14
1629468620000|2021-08-20 14:10:20|1315|1313.8|1314.9|1313.7|1315.1|1313.9|1314.9|1313.7|41
1629468630000|2021-08-20 14:10:30|1315.2|1314|1315.3|1314.1|1315.3|1314.1|1315.1|1313.9|9
1629468640000|2021-08-20 14:10:40|1315.2|1314|1315.1|1313.9|1315.2|1314|1315.1|1313.9|4
1629468650000|2021-08-20 14:10:50|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|9
1629468660000|2021-08-20 14:11:00|1314.9|1313.7|1315.3|1314.1|1315.3|1314.1|1314.6|1313.4|80
1629468670000|2021-08-20 14:11:10|1315.2|1314|1315.1|1313.9|1315.3|1314.1|1314.9|1313.7|7
1629468680000|2021-08-20 14:11:20|1314.9|1313.7|1314.6|1313.4|1314.9|1313.7|1314.6|1313.4|19
1629468690000|2021-08-20 14:11:30|1314.7|1313.5|1314.6|1313.4|1314.8|1313.6|1314.6|1313.4|25
1629468700000|2021-08-20 14:11:40|1314.4|1313.2|1314.4|1313.2|1314.6|1313.4|1314.3|1313.1|30
1629468710000|2021-08-20 14:11:50|1314.3|1313.1|1314.1|1312.9|1314.4|1313.2|1314.1|1312.9|34
1629468720000|2021-08-20 14:12:00|1313.9|1312.7|1313.8|1312.6|1313.9|1312.7|1313.6|1312.4|89
1629468730000|2021-08-20 14:12:10|1314.1|1312.9|1314.2|1313|1314.3|1313.1|1314.1|1312.9|11
1629468740000|2021-08-20 14:12:20|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1314.2|1313|21
1629468750000|2021-08-20 14:12:30|1314.1|1312.9|1314.1|1312.9|1314.2|1313|1314|1312.8|1
1629468760000|2021-08-20 14:12:40|1314.3|1313.1|1314.6|1313.4|1314.6|1313.4|1314.2|1313|42
1629468770000|2021-08-20 14:12:50|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.3|1313.1|3
1629468780000|2021-08-20 14:13:00|1314.3|1313.1|1314.8|1313.6|1314.8|1313.6|1314.2|1313|24
1629468790000|2021-08-20 14:13:10|1314.7|1313.5|1314.6|1313.4|1314.7|1313.5|1314.5|1313.3|19
1629468800000|2021-08-20 14:13:20|1314.7|1313.5|1315.3|1314.1|1316.1|1314.9|1314.6|1313.4|48
1629468810000|2021-08-20 14:13:30|1315.4|1314.2|1315.3|1314.1|1315.6|1314.4|1315.3|1314.1|3
1629468820000|2021-08-20 14:13:40|1315.1|1313.9|1314.8|1313.6|1315.1|1313.9|1314.8|1313.6|12
1629468830000|2021-08-20 14:13:50|1314.6|1313.4|1313.8|1312.6|1314.6|1313.4|1313.8|1312.6|69
1629468840000|2021-08-20 14:14:00|1313.7|1312.5|1313.5|1312.3|1313.7|1312.5|1313.5|1312.3|14
1629468850000|2021-08-20 14:14:10|1313.3|1312.1|1312.3|1311.1|1313.3|1312.1|1312.3|1311.1|202
1629468860000|2021-08-20 14:14:20|1312.4|1311.2|1312.6|1311.4|1312.6|1311.4|1312.1|1310.9|45
1629468870000|2021-08-20 14:14:30|1312.5|1311.3|1312.8|1311.6|1313.1|1311.9|1312.3|1311.1|51
1629468880000|2021-08-20 14:14:40|1312.7|1311.5|1313.3|1312.1|1313.3|1312.1|1312.6|1311.4|26
1629468890000|2021-08-20 14:14:50|||||||||69
1629468900000|2021-08-20 14:15:00|1313.2|1312|1312.8|1311.6|1313.2|1312|1312.6|1311.4|17
1629468910000|2021-08-20 14:15:10|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.3|1311.1|23
1629468920000|2021-08-20 14:15:20|1312.7|1311.5|1312.6|1311.4|1312.7|1311.5|1312.6|1311.4|27
1629468930000|2021-08-20 14:15:30|1312.7|1311.5|1313.1|1311.9|1313.1|1311.9|1312.7|1311.5|31
1629468940000|2021-08-20 14:15:40|1313|1311.8|1313.3|1312.1|1313.3|1312.1|1313|1311.8|34
1629468950000|2021-08-20 14:15:50|1313.2|1312|1313.2|1312|1313.2|1312|1312.9|1311.7|6
1629468960000|2021-08-20 14:16:00|1313.1|1311.9|1312.8|1311.6|1313.1|1311.9|1312.8|1311.6|23
1629468970000|2021-08-20 14:16:10|1313|1311.8|1312.9|1311.7|1313.1|1311.9|1312.8|1311.6|19
1629468980000|2021-08-20 14:16:20|1313|1311.8|1312.3|1311.1|1313.1|1311.9|1312.3|1311.1|38
1629468990000|2021-08-20 14:16:30|1312.1|1310.9|1310.3|1309.1|1312.1|1310.9|1309.6|1308.4|180
1629469000000|2021-08-20 14:16:40|1310.6|1309.4|1310.8|1309.6|1310.8|1309.6|1310.4|1309.2|80
1629469010000|2021-08-20 14:16:50|1311|1309.8|1311.3|1310.1|1311.4|1310.2|1310.9|1309.7|62
1629469020000|2021-08-20 14:17:00|1311.6|1310.4|1312.1|1310.9|1312.1|1310.9|1311.3|1310.1|46
1629469030000|2021-08-20 14:17:10|1312.3|1311.1|1312.3|1311.1|1312.4|1311.2|1312.1|1310.9|27
1629469040000|2021-08-20 14:17:20|1312.4|1311.2|1312.3|1311.1|1312.4|1311.2|1312.1|1310.9|40
1629469050000|2021-08-20 14:17:30|1312.2|1311|1312.3|1311.1|1312.3|1311.1|1312.2|1311|27
1629469060000|2021-08-20 14:17:40|||||||||4
1629469070000|2021-08-20 14:17:50|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|17
1629469080000|2021-08-20 14:18:00|1311.9|1310.7|1311.8|1310.6|1311.9|1310.7|1311.8|1310.6|11
1629469090000|2021-08-20 14:18:10|1312.2|1311|1312.3|1311.1|1312.4|1311.2|1312.1|1310.9|27
1629469100000|2021-08-20 14:18:20|1312.5|1311.3|1312.6|1311.4|1312.8|1311.6|1312.5|1311.3|14
1629469110000|2021-08-20 14:18:30|1312.8|1311.6|1313.1|1311.9|1313.1|1311.9|1312.8|1311.6|16
1629469120000|2021-08-20 14:18:40|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|10
1629469130000|2021-08-20 14:18:50|1313.2|1312|1312.8|1311.6|1313.3|1312.1|1312.8|1311.6|38
1629469140000|2021-08-20 14:19:00|1312.4|1311.2|1312.8|1311.6|1312.8|1311.6|1311.8|1310.6|74
1629469150000|2021-08-20 14:19:10|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|10
1629469160000|2021-08-20 14:19:20|1312.7|1311.5|1312.3|1311.1|1312.7|1311.5|1312.3|1311.1|9
1629469170000|2021-08-20 14:19:30|1312.4|1311.2|1312.1|1310.9|1312.6|1311.4|1312.1|1310.9|8
1629469180000|2021-08-20 14:19:40|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|9
1629469190000|2021-08-20 14:19:50|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|12
1629469200000|2021-08-20 14:20:00|1311.8|1310.6|1311.3|1310.1|1311.8|1310.6|1311.3|1310.1|37
1629469210000|2021-08-20 14:20:10|1311.4|1310.2|1311.8|1310.6|1311.8|1310.6|1311.3|1310.1|37
1629469220000|2021-08-20 14:20:20|1311.7|1310.5|1311.8|1310.6|1311.8|1310.6|1311.7|1310.5|7
1629469230000|2021-08-20 14:20:30|1311.7|1310.5|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|4
1629469240000|2021-08-20 14:20:40|1311.8|1310.6|1311.9|1310.7|1312.1|1310.9|1311.8|1310.6|10
1629469250000|2021-08-20 14:20:50|1311.7|1310.5|1312.1|1310.9|1312.2|1311|1311.7|1310.5|23
1629469260000|2021-08-20 14:21:00|1311.8|1310.6|1311.8|1310.6|1312|1310.8|1311.7|1310.5|10
1629469270000|2021-08-20 14:21:10|1312.1|1310.9|1312.6|1311.4|1312.8|1311.6|1312.1|1310.9|45
1629469280000|2021-08-20 14:21:20|1312.5|1311.3|1312.3|1311.1|1312.5|1311.3|1312.1|1310.9|27
1629469290000|2021-08-20 14:21:30|1312.4|1311.2|1312.3|1311.1|1312.6|1311.4|1312.2|1311|38
1629469300000|2021-08-20 14:21:40|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|11
1629469310000|2021-08-20 14:21:50|1312.2|1311|1312.1|1310.9|1312.2|1311|1311.8|1310.6|71
1629469320000|2021-08-20 14:22:00|1312.2|1311|1312.3|1311.1|1312.3|1311.1|1312.1|1310.9|28
1629469330000|2021-08-20 14:22:10|1312.1|1310.9|1312.3|1311.1|1312.4|1311.2|1312.1|1310.9|12
1629469340000|2021-08-20 14:22:20|1312.4|1311.2|1311.7|1310.5|1312.5|1311.3|1311.4|1310.2|87
1629469350000|2021-08-20 14:22:30|1311.6|1310.4|1311.8|1310.6|1311.8|1310.6|1311.6|1310.4|9
1629469360000|2021-08-20 14:22:40|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1311.9|1310.7|9
1629469370000|2021-08-20 14:22:50|1312.2|1311|1312.4|1311.2|1312.4|1311.2|1312.1|1310.9|12
1629469380000|2021-08-20 14:23:00|1312.3|1311.1|1312.1|1310.9|1312.3|1311.1|1312.1|1310.9|10
1629469390000|2021-08-20 14:23:10|1312.3|1311.1|1312.1|1310.9|1312.3|1311.1|1312.1|1310.9|13
1629469400000|2021-08-20 14:23:20|||||||||1
1629469410000|2021-08-20 14:23:30|1311.9|1310.7|1312.1|1310.9|1312.1|1310.9|1311.8|1310.6|19
1629469420000|2021-08-20 14:23:40|1311.9|1310.7|1311.8|1310.6|1311.9|1310.7|1311.7|1310.5|40
1629469430000|2021-08-20 14:23:50|1311.6|1310.4|1311.9|1310.7|1312|1310.8|1311.6|1310.4|29
1629469440000|2021-08-20 14:24:00|1311.8|1310.6|1312.3|1311.1|1312.3|1311.1|1311.8|1310.6|5
1629469450000|2021-08-20 14:24:10|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1311.8|1310.6|16
1629469460000|2021-08-20 14:24:20|1312|1310.8|1311.8|1310.6|1312|1310.8|1311.8|1310.6|11
1629469470000|2021-08-20 14:24:30|1311.9|1310.7|1311.3|1310.1|1312.3|1311.1|1311.3|1310.1|44
1629469480000|2021-08-20 14:24:40|1311.6|1310.4|1312.1|1310.9|1312.1|1310.9|1311.4|1310.2|54
1629469490000|2021-08-20 14:24:50|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|15
1629469500000|2021-08-20 14:25:00|1312.1|1310.9|1312.4|1311.2|1312.4|1311.2|1312.1|1310.9|25
1629469510000|2021-08-20 14:25:10|1312.3|1311.1|1311.6|1310.4|1312.3|1311.1|1311.6|1310.4|40
1629469520000|2021-08-20 14:25:20|1311.8|1310.6|1311.4|1310.2|1312|1310.8|1311.3|1310.1|20
1629469530000|2021-08-20 14:25:30|1311.3|1310.1|1311|1309.8|1311.3|1310.1|1311|1309.8|107
1629469540000|2021-08-20 14:25:40|1310.7|1309.5|1311.1|1309.9|1311.1|1309.9|1310.6|1309.4|27
1629469550000|2021-08-20 14:25:50|1311|1309.8|1311|1309.8|1311.1|1309.9|1310.9|1309.7|13
1629469560000|2021-08-20 14:26:00|1310.9|1309.7|1310.3|1309.1|1310.9|1309.7|1310.3|1309.1|28
1629469570000|2021-08-20 14:26:10|1310.2|1309|1309.8|1308.6|1310.2|1309|1309.8|1308.6|57
1629469580000|2021-08-20 14:26:20|1309.7|1308.5|1309.6|1308.4|1309.8|1308.6|1309.5|1308.3|33
1629469590000|2021-08-20 14:26:30|1309.1|1307.9|1309.1|1307.9|1309.5|1308.3|1309.1|1307.9|81
1629469600000|2021-08-20 14:26:40|1309.2|1308|1309.1|1307.9|1309.4|1308.2|1309|1307.8|95
1629469610000|2021-08-20 14:26:50|1309|1307.8|1309.4|1308.2|1309.4|1308.2|1308.9|1307.7|202
1629469620000|2021-08-20 14:27:00|1309.2|1308|1308.9|1307.7|1309.4|1308.2|1308.9|1307.7|52
1629469630000|2021-08-20 14:27:10|||||||||88
1629469640000|2021-08-20 14:27:20|1309.2|1308|1308.7|1307.5|1309.2|1308|1308.7|1307.5|86
1629469650000|2021-08-20 14:27:30|1308.8|1307.6|1308.6|1307.4|1308.9|1307.7|1308.5|1307.3|39
1629469660000|2021-08-20 14:27:40|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|13
1629469670000|2021-08-20 14:27:50|1309.2|1308|1308.7|1307.5|1309.2|1308|1308.7|1307.5|67
1629469680000|2021-08-20 14:28:00|||||||||14
1629469690000|2021-08-20 14:28:10|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.2|1307|79
1629469700000|2021-08-20 14:28:20|1308.2|1307|1308.2|1307|1308.4|1307.2|1307.9|1306.7|509
1629469710000|2021-08-20 14:28:30|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|41
1629469720000|2021-08-20 14:28:40|1308.4|1307.2|1309.2|1308|1309.2|1308|1308.4|1307.2|54
1629469730000|2021-08-20 14:28:50|1309.4|1308.2|1309.4|1308.2|1309.7|1308.5|1309.3|1308.1|43
1629469740000|2021-08-20 14:29:00|1309.2|1308|1309.4|1308.2|1309.4|1308.2|1309.2|1308|15
1629469750000|2021-08-20 14:29:10|1309.5|1308.3|1309.7|1308.5|1309.7|1308.5|1309.5|1308.3|11
1629469760000|2021-08-20 14:29:20|1309.9|1308.7|1310.2|1309|1310.6|1309.4|1309.9|1308.7|126
1629469770000|2021-08-20 14:29:30|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.2|1309|19
1629469780000|2021-08-20 14:29:40|1310.6|1309.4|1310.4|1309.2|1310.7|1309.5|1310.4|1309.2|9
1629469790000|2021-08-20 14:29:50|1310.6|1309.4|1310.4|1309.2|1310.7|1309.5|1310.4|1309.2|30
1629469800000|2021-08-20 14:30:00|1310.6|1309.4|1308.9|1307.7|1310.6|1309.4|1308.9|1307.7|46
1629469810000|2021-08-20 14:30:10|1309.1|1307.9|1309.7|1308.5|1309.7|1308.5|1309.1|1307.9|13
1629469820000|2021-08-20 14:30:20|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.6|1308.4|13
1629469830000|2021-08-20 14:30:30|1309.4|1308.2|1309.6|1308.4|1309.7|1308.5|1309.4|1308.2|25
1629469840000|2021-08-20 14:30:40|1309.7|1308.5|1309.4|1308.2|1309.7|1308.5|1309.4|1308.2|24
1629469850000|2021-08-20 14:30:50|1309.7|1308.5|1309.4|1308.2|1309.7|1308.5|1309.2|1308|32
1629469860000|2021-08-20 14:31:00|1309.1|1307.9|1309.2|1308|1309.2|1308|1308.9|1307.7|38
1629469870000|2021-08-20 14:31:10|1308.9|1307.7|1309.2|1308|1309.2|1308|1308.9|1307.7|21
1629469880000|2021-08-20 14:31:20|1309.3|1308.1|1309.2|1308|1309.4|1308.2|1309.2|1308|10
1629469890000|2021-08-20 14:31:30|1309.1|1307.9|1308.9|1307.7|1309.2|1308|1308.7|1307.5|20
1629469900000|2021-08-20 14:31:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|10
1629469910000|2021-08-20 14:31:50|1308.8|1307.6|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|20
1629469920000|2021-08-20 14:32:00|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.4|1307.2|19
1629469930000|2021-08-20 14:32:10|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.1|1306.9|19
1629469940000|2021-08-20 14:32:20|1308.4|1307.2|1308.9|1307.7|1308.9|1307.7|1308.4|1307.2|38
1629469950000|2021-08-20 14:32:30|1309.2|1308|1309.1|1307.9|1309.3|1308.1|1308.9|1307.7|42
1629469960000|2021-08-20 14:32:40|1309.2|1308|1308.9|1307.7|1309.2|1308|1308.9|1307.7|11
1629469970000|2021-08-20 14:32:50|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|10
1629469980000|2021-08-20 14:33:00|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|6
1629469990000|2021-08-20 14:33:10|1308.9|1307.7|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|16
1629470000000|2021-08-20 14:33:20|1308.9|1307.7|1308.7|1307.5|1309.2|1308|1308.7|1307.5|284
1629470010000|2021-08-20 14:33:30|1308.5|1307.3|1308.7|1307.5|1308.9|1307.7|1308.5|1307.3|20
1629470020000|2021-08-20 14:33:40|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|16
1629470030000|2021-08-20 14:33:50|1308.7|1307.5|1308.5|1307.3|1308.7|1307.5|1308.5|1307.3|18
1629470040000|2021-08-20 14:34:00|1308.2|1307|1308.7|1307.5|1308.7|1307.5|1308.2|1307|26
1629470050000|2021-08-20 14:34:10|1308.5|1307.3|1308.7|1307.5|1308.7|1307.5|1308.2|1307|21
1629470060000|2021-08-20 14:34:20|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|22
1629470070000|2021-08-20 14:34:30|1309|1307.8|1308.9|1307.7|1309|1307.8|1308.9|1307.7|17
1629470080000|2021-08-20 14:34:40|1309.2|1308|1308.9|1307.7|1309.2|1308|1308.9|1307.7|10
1629470090000|2021-08-20 14:34:50|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|15
1629470100000|2021-08-20 14:35:00|1309.2|1308|1308.7|1307.5|1309.2|1308|1308.7|1307.5|27
1629470110000|2021-08-20 14:35:10|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|9
1629470120000|2021-08-20 14:35:20|1309|1307.8|1309.5|1308.3|1309.5|1308.3|1309|1307.8|22
1629470130000|2021-08-20 14:35:30|1309.4|1308.2|1309.9|1308.7|1309.9|1308.7|1309.4|1308.2|93
1629470140000|2021-08-20 14:35:40|1310.5|1309.3|1310.9|1309.7|1311.2|1310|1310.5|1309.3|121
1629470150000|2021-08-20 14:35:50|1310.8|1309.6|1310.9|1309.7|1311|1309.8|1310.7|1309.5|28
1629470160000|2021-08-20 14:36:00|1311|1309.8|1311.2|1310|1311.2|1310|1310.8|1309.6|105
1629470170000|2021-08-20 14:36:10|1311.1|1309.9|1310.7|1309.5|1311.1|1309.9|1310.7|1309.5|49
1629470180000|2021-08-20 14:36:20|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|20
1629470190000|2021-08-20 14:36:30|1310.9|1309.7|1311.5|1310.3|1311.6|1310.4|1310.9|1309.7|34
1629470200000|2021-08-20 14:36:40|1311.6|1310.4|1312.2|1311|1312.4|1311.2|1311.6|1310.4|69
1629470210000|2021-08-20 14:36:50|1311.9|1310.7|1312.2|1311|1312.3|1311.1|1311.9|1310.7|36
1629470220000|2021-08-20 14:37:00|1312.1|1310.9|1312.2|1311|1312.2|1311|1311.9|1310.7|30
1629470230000|2021-08-20 14:37:10|1311.9|1310.7|1311.9|1310.7|1312.2|1311|1311.8|1310.6|32
1629470240000|2021-08-20 14:37:20|1312|1310.8|1312.4|1311.2|1312.7|1311.5|1312|1310.8|48
1629470250000|2021-08-20 14:37:30|1312.7|1311.5|1312.3|1311.1|1312.7|1311.5|1312.3|1311.1|56
1629470260000|2021-08-20 14:37:40|1312.4|1311.2|1312.2|1311|1312.4|1311.2|1312.2|1311|40
1629470270000|2021-08-20 14:37:50|1312.3|1311.1|1311.9|1310.7|1312.3|1311.1|1311.9|1310.7|3
1629470280000|2021-08-20 14:38:00|1311.8|1310.6|1311.8|1310.6|1311.9|1310.7|1311.7|1310.5|25
1629470290000|2021-08-20 14:38:10|1311.7|1310.5|1312.2|1311|1312.3|1311.1|1311.7|1310.5|26
1629470300000|2021-08-20 14:38:20|1311.9|1310.7|1312.2|1311|1312.4|1311.2|1311.9|1310.7|29
1629470310000|2021-08-20 14:38:30|1312|1310.8|1312.2|1311|1312.3|1311.1|1312|1310.8|12
1629470320000|2021-08-20 14:38:40|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.2|1311|24
1629470330000|2021-08-20 14:38:50|1312.5|1311.3|1312.6|1311.4|1312.7|1311.5|1312.5|1311.3|15
1629470340000|2021-08-20 14:39:00|1312.7|1311.5|1312.2|1311|1312.7|1311.5|1312.2|1311|50
1629470350000|2021-08-20 14:39:10|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|19
1629470360000|2021-08-20 14:39:20|1311.7|1310.5|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|14
1629470370000|2021-08-20 14:39:30|1311.2|1310|1311.2|1310|1311.4|1310.2|1310.9|1309.7|50
1629470380000|2021-08-20 14:39:40|1311.4|1310.2|1310.9|1309.7|1311.4|1310.2|1310.9|1309.7|27
1629470390000|2021-08-20 14:39:50|1311.1|1309.9|1311.2|1310|1311.2|1310|1311|1309.8|35
1629470400000|2021-08-20 14:40:00|1310.9|1309.7|1310.5|1309.3|1311.1|1309.9|1310.5|1309.3|52
1629470410000|2021-08-20 14:40:10|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629470420000|2021-08-20 14:40:20|1310.6|1309.4|1310.4|1309.2|1310.6|1309.4|1310.4|1309.2|9
1629470430000|2021-08-20 14:40:30|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|9
1629470440000|2021-08-20 14:40:40|1310.8|1309.6|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|19
1629470450000|2021-08-20 14:40:50|1310.7|1309.5|1310.4|1309.2|1310.7|1309.5|1310.4|1309.2|17
1629470460000|2021-08-20 14:41:00|1310.2|1309|1310.2|1309|1310.2|1309|1309.9|1308.7|25
1629470470000|2021-08-20 14:41:10|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|10
1629470480000|2021-08-20 14:41:20|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|36
1629470490000|2021-08-20 14:41:30|1310.6|1309.4|1310.4|1309.2|1310.6|1309.4|1310.2|1309|12
1629470500000|2021-08-20 14:41:40|1310.7|1309.5|1310.9|1309.7|1310.9|1309.7|1310.7|1309.5|14
1629470510000|2021-08-20 14:41:50|1310.8|1309.6|1310.9|1309.7|1310.9|1309.7|1310.7|1309.5|2
1629470520000|2021-08-20 14:42:00|1311.2|1310|1310.7|1309.5|1311.2|1310|1310.7|1309.5|12
1629470530000|2021-08-20 14:42:10|1311.2|1310|1311.4|1310.2|1311.4|1310.2|1311.2|1310|16
1629470540000|2021-08-20 14:42:20|1311.6|1310.4|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|11
1629470550000|2021-08-20 14:42:30|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|6
1629470560000|2021-08-20 14:42:40|1311.8|1310.6|1311.8|1310.6|1311.9|1310.7|1311.7|1310.5|28
1629470570000|2021-08-20 14:42:50|1311.9|1310.7|1312|1310.8|1312.2|1311|1311.9|1310.7|11
1629470580000|2021-08-20 14:43:00|1312.1|1310.9|1311.9|1310.7|1312.1|1310.9|1311.7|1310.5|11
1629470590000|2021-08-20 14:43:10|1311.7|1310.5|1311.8|1310.6|1311.8|1310.6|1311.6|1310.4|23
1629470600000|2021-08-20 14:43:20|1311.9|1310.7|1312.2|1311|1312.2|1311|1311.9|1310.7|13
1629470610000|2021-08-20 14:43:30|1312.3|1311.1|1312.1|1310.9|1312.3|1311.1|1312.1|1310.9|14
1629470620000|2021-08-20 14:43:40|1311.8|1310.6|1311.9|1310.7|1312.1|1310.9|1311.7|1310.5|18
1629470630000|2021-08-20 14:43:50|1312.1|1310.9|1312.2|1311|1312.2|1311|1311.9|1310.7|38
1629470640000|2021-08-20 14:44:00|1312.4|1311.2|1312.2|1311|1312.5|1311.3|1312.2|1311|28
1629470650000|2021-08-20 14:44:10|1312.1|1310.9|1312.4|1311.2|1312.4|1311.2|1312.1|1310.9|28
1629470660000|2021-08-20 14:44:20|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|35
1629470670000|2021-08-20 14:44:30|1312.6|1311.4|1312.7|1311.5|1312.7|1311.5|1312.6|1311.4|19
1629470680000|2021-08-20 14:44:40|1313.4|1312.2|1313.7|1312.5|1313.7|1312.5|1313.2|1312|19
1629470690000|2021-08-20 14:44:50|1313.9|1312.7|1313.5|1312.3|1313.9|1312.7|1313.2|1312|45
1629470700000|2021-08-20 14:45:00|1313.4|1312.2|1312.9|1311.7|1313.4|1312.2|1312.9|1311.7|34
1629470710000|2021-08-20 14:45:10|1312.7|1311.5|1312.9|1311.7|1312.9|1311.7|1312.6|1311.4|10
1629470720000|2021-08-20 14:45:20|1313.2|1312|1312.7|1311.5|1313.2|1312|1312.7|1311.5|17
1629470730000|2021-08-20 14:45:30|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.7|1311.5|16
1629470740000|2021-08-20 14:45:40|1312.9|1311.7|1313.2|1312|1313.2|1312|1312.9|1311.7|19
1629470750000|2021-08-20 14:45:50|1313.4|1312.2|1312.9|1311.7|1313.4|1312.2|1312.7|1311.5|29
1629470760000|2021-08-20 14:46:00|1312.7|1311.5|1312.4|1311.2|1312.7|1311.5|1312.2|1311|31
1629470770000|2021-08-20 14:46:10|1312.5|1311.3|1312.6|1311.4|1312.6|1311.4|1312.2|1311|35
1629470780000|2021-08-20 14:46:20|1312.5|1311.3|1312.6|1311.4|1312.6|1311.4|1312.4|1311.2|28
1629470790000|2021-08-20 14:46:30|1312.4|1311.2|1312.4|1311.2|1312.6|1311.4|1312.2|1311|15
1629470800000|2021-08-20 14:46:40|1312.2|1311|1311.9|1310.7|1312.4|1311.2|1311.9|1310.7|11
1629470810000|2021-08-20 14:46:50|1311.7|1310.5|1311.2|1310|1311.7|1310.5|1311.1|1309.9|37
1629470820000|2021-08-20 14:47:00|1311.1|1309.9|1311.2|1310|1311.2|1310|1310.9|1309.7|13
1629470830000|2021-08-20 14:47:10|||||||||8
1629470840000|2021-08-20 14:47:20|||||||||1
1629470850000|2021-08-20 14:47:30|1311|1309.8|1311.2|1310|1311.2|1310|1310.9|1309.7|35
1629470860000|2021-08-20 14:47:40|1311.1|1309.9|1311|1309.8|1311.2|1310|1311|1309.8|2
1629470870000|2021-08-20 14:47:50|1311.1|1309.9|1310.9|1309.7|1311.1|1309.9|1310.9|1309.7|7
1629470880000|2021-08-20 14:48:00|1310.7|1309.5|1310.6|1309.4|1310.9|1309.7|1310.6|1309.4|34
1629470890000|2021-08-20 14:48:10|1310.7|1309.5|1310.9|1309.7|1310.9|1309.7|1310.5|1309.3|21
1629470900000|2021-08-20 14:48:20|1310.7|1309.5|1311.1|1309.9|1311.2|1310|1310.7|1309.5|18
1629470910000|2021-08-20 14:48:30|1311.2|1310|1311.1|1309.9|1311.2|1310|1310.9|1309.7|19
1629470920000|2021-08-20 14:48:40|1310.9|1309.7|1310.9|1309.7|1311.1|1309.9|1310.9|1309.7|13
1629470930000|2021-08-20 14:48:50|1311.4|1310.2|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|47
1629470940000|2021-08-20 14:49:00|1311.2|1310|1310.9|1309.7|1311.2|1310|1310.9|1309.7|13
1629470950000|2021-08-20 14:49:10|1311|1309.8|1311.1|1309.9|1311.1|1309.9|1310.7|1309.5|51
1629470960000|2021-08-20 14:49:20|1311.2|1310|1311.4|1310.2|1311.4|1310.2|1311.2|1310|13
1629470970000|2021-08-20 14:49:30|||||||||4
1629470980000|2021-08-20 14:49:40|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|8
1629470990000|2021-08-20 14:49:50|1311.4|1310.2|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|6
1629471000000|2021-08-20 14:50:00|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|8
1629471010000|2021-08-20 14:50:10|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|6
1629471020000|2021-08-20 14:50:20|||||||||16
1629471030000|2021-08-20 14:50:30|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1310.7|1309.5|24
1629471040000|2021-08-20 14:50:40|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|13
1629471050000|2021-08-20 14:50:50|1311.1|1309.9|1310.9|1309.7|1311.2|1310|1310.9|1309.7|10
1629471060000|2021-08-20 14:51:00|1311.2|1310|1311.3|1310.1|1311.4|1310.2|1311.1|1309.9|47
1629471070000|2021-08-20 14:51:10|1311.4|1310.2|1311.2|1310|1311.4|1310.2|1311.2|1310|3
1629471080000|2021-08-20 14:51:20|1310.9|1309.7|1311.2|1310|1311.2|1310|1310.9|1309.7|17
1629471090000|2021-08-20 14:51:30|1311.1|1309.9|1311.2|1310|1311.2|1310|1310.9|1309.7|4
1629471100000|2021-08-20 14:51:40|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|7
1629471110000|2021-08-20 14:51:50|1311|1309.8|1310.9|1309.7|1311.1|1309.9|1310.9|1309.7|7
1629471120000|2021-08-20 14:52:00|1310.7|1309.5|1310.4|1309.2|1310.7|1309.5|1310.2|1309|37
1629471130000|2021-08-20 14:52:10|1310.3|1309.1|1310.3|1309.1|1310.4|1309.2|1310.1|1308.9|39
1629471140000|2021-08-20 14:52:20|1310.4|1309.2|1310.4|1309.2|1310.5|1309.3|1310.3|1309.1|11
1629471150000|2021-08-20 14:52:30|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|4
1629471160000|2021-08-20 14:52:40|1310.4|1309.2|1310.6|1309.4|1310.6|1309.4|1310.4|1309.2|5
1629471170000|2021-08-20 14:52:50|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|1
1629471180000|2021-08-20 14:53:00|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|19
1629471190000|2021-08-20 14:53:10|1311.2|1310|1310.9|1309.7|1311.4|1310.2|1310.9|1309.7|48
1629471200000|2021-08-20 14:53:20|1311|1309.8|1310.7|1309.5|1311|1309.8|1310.7|1309.5|6
1629471210000|2021-08-20 14:53:30|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.4|1309.2|5
1629471230000|2021-08-20 14:53:50|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|5
1629471240000|2021-08-20 14:54:00|1310.6|1309.4|1310.6|1309.4|1310.9|1309.7|1310.4|1309.2|32
1629471250000|2021-08-20 14:54:10|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.4|1309.2|5
1629471260000|2021-08-20 14:54:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.4|1309.2|20
1629471270000|2021-08-20 14:54:30|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|28
1629471280000|2021-08-20 14:54:40|||||||||1
1629471290000|2021-08-20 14:54:50|||||||||8
1629471300000|2021-08-20 14:55:00|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|6
1629471310000|2021-08-20 14:55:10|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|6
1629471320000|2021-08-20 14:55:20|||||||||6
1629471330000|2021-08-20 14:55:30|1311.1|1309.9|1311.4|1310.2|1311.4|1310.2|1311|1309.8|13
1629471340000|2021-08-20 14:55:40|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|3
1629471350000|2021-08-20 14:55:50|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|9
1629471360000|2021-08-20 14:56:00|1311.4|1310.2|1312|1310.8|1312|1310.8|1311.3|1310.1|36
1629471370000|2021-08-20 14:56:10|1311.9|1310.7|1311.9|1310.7|1312|1310.8|1311.9|1310.7|2
1629471380000|2021-08-20 14:56:20|1311.7|1310.5|1312.2|1311|1312.2|1311|1311.7|1310.5|12
1629471390000|2021-08-20 14:56:30|1312|1310.8|1312.1|1310.9|1312.1|1310.9|1312|1310.8|3
1629471400000|2021-08-20 14:56:40|1312|1310.8|1312.1|1310.9|1312.2|1311|1311.9|1310.7|3
1629471410000|2021-08-20 14:56:50|1312|1310.8|1311.7|1310.5|1312|1310.8|1311.5|1310.3|45
1629471420000|2021-08-20 14:57:00|1311.5|1310.3|1311.4|1310.2|1311.7|1310.5|1311.2|1310|37
1629471430000|2021-08-20 14:57:10|1311.6|1310.4|1311.7|1310.5|1311.7|1310.5|1311.5|1310.3|7
1629471440000|2021-08-20 14:57:20|1311.5|1310.3|1311.2|1310|1311.5|1310.3|1310.9|1309.7|12
1629471450000|2021-08-20 14:57:30|1311.4|1310.2|1311.4|1310.2|1311.7|1310.5|1311.3|1310.1|8
1629471460000|2021-08-20 14:57:40|1311.2|1310|1311.2|1310|1311.2|1310|1310.9|1309.7|14
1629471470000|2021-08-20 14:57:50|1311.1|1309.9|1311.4|1310.2|1311.4|1310.2|1311.1|1309.9|7
1629471480000|2021-08-20 14:58:00|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|4
1629471490000|2021-08-20 14:58:10|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|4
1629471500000|2021-08-20 14:58:20|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|5
1629471520000|2021-08-20 14:58:40|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|14
1629471530000|2021-08-20 14:58:50|1311.5|1310.3|1311.7|1310.5|1311.7|1310.5|1311.2|1310|30
1629471540000|2021-08-20 14:59:00|1311.6|1310.4|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|2
1629471550000|2021-08-20 14:59:10|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|4
1629471560000|2021-08-20 14:59:20|1311.4|1310.2|1310.9|1309.7|1311.4|1310.2|1310.7|1309.5|17
1629471570000|2021-08-20 14:59:30|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311|1309.8|6
1629471580000|2021-08-20 14:59:40|1311|1309.8|1310.7|1309.5|1311|1309.8|1310.7|1309.5|3
1629471590000|2021-08-20 14:59:50|1310.5|1309.3|1310.7|1309.5|1310.9|1309.7|1310.5|1309.3|15
1629471600000|2021-08-20 15:00:00|1310.8|1309.6|1310.4|1309.2|1310.9|1309.7|1310.4|1309.2|44
1629471610000|2021-08-20 15:00:10|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|3
1629471620000|2021-08-20 15:00:20|||||||||4
1629471630000|2021-08-20 15:00:30|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|5
1629471640000|2021-08-20 15:00:40|1310.1|1308.9|1310|1308.8|1310.2|1309|1310|1308.8|19
1629471650000|2021-08-20 15:00:50|1309.9|1308.7|1310.2|1309|1310.2|1309|1309.9|1308.7|77
1629471660000|2021-08-20 15:01:00|1310.3|1309.1|1310.4|1309.2|1310.4|1309.2|1310.2|1309|11
1629471670000|2021-08-20 15:01:10|1310.5|1309.3|1310.9|1309.7|1310.9|1309.7|1310.4|1309.2|24
1629471680000|2021-08-20 15:01:20|1311|1309.8|1311|1309.8|1311.2|1310|1310.9|1309.7|16
1629471690000|2021-08-20 15:01:30|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|7
1629471700000|2021-08-20 15:01:40|1311|1309.8|1310.6|1309.4|1311|1309.8|1310.6|1309.4|28
1629471710000|2021-08-20 15:01:50|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|0
1629471720000|2021-08-20 15:02:00|1310.6|1309.4|1310.2|1309|1310.6|1309.4|1310.2|1309|14
1629471730000|2021-08-20 15:02:10|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|33
1629471740000|2021-08-20 15:02:20|1310.3|1309.1|1310.2|1309|1310.4|1309.2|1310.2|1309|42
1629471750000|2021-08-20 15:02:30|||||||||6
1629471760000|2021-08-20 15:02:40|1310.4|1309.2|1310.4|1309.2|1310.7|1309.5|1310.4|1309.2|15
1629471770000|2021-08-20 15:02:50|1310.5|1309.3|1310.8|1309.6|1310.8|1309.6|1310.5|1309.3|12
1629471780000|2021-08-20 15:03:00|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|40
1629471790000|2021-08-20 15:03:10|1310.9|1309.7|1310.9|1309.7|1311.2|1310|1310.9|1309.7|27
1629471800000|2021-08-20 15:03:20|1311.1|1309.9|1311.4|1310.2|1311.4|1310.2|1310.9|1309.7|13
1629471810000|2021-08-20 15:03:30|1311.3|1310.1|1311.2|1310|1311.4|1310.2|1311.2|1310|6
1629471820000|2021-08-20 15:03:40|1311.1|1309.9|1310.7|1309.5|1311.1|1309.9|1310.7|1309.5|19
1629471830000|2021-08-20 15:03:50|1310.6|1309.4|1311.1|1309.9|1311.4|1310.2|1310.2|1309|48
1629471840000|2021-08-20 15:04:00|1311|1309.8|1310.9|1309.7|1311|1309.8|1310.9|1309.7|5
1629471850000|2021-08-20 15:04:10|||||||||9
1629471860000|2021-08-20 15:04:20|||||||||8
1629471870000|2021-08-20 15:04:30|||||||||1
1629471880000|2021-08-20 15:04:40|||||||||4
1629471890000|2021-08-20 15:04:50|||||||||5
1629471900000|2021-08-20 15:05:00|1310.4|1309.2|1310.7|1309.5|1310.7|1309.5|1310.4|1309.2|18
1629471910000|2021-08-20 15:05:10|||||||||7
1629471920000|2021-08-20 15:05:20|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.7|1309.5|45
1629471930000|2021-08-20 15:05:30|||||||||12
1629471940000|2021-08-20 15:05:40|1310.8|1309.6|1310.6|1309.4|1310.8|1309.6|1310.6|1309.4|7
1629471950000|2021-08-20 15:05:50|1310.7|1309.5|1311.2|1310|1311.2|1310|1310.7|1309.5|32
1629471960000|2021-08-20 15:06:00|1311|1309.8|1310.2|1309|1311|1309.8|1310.1|1308.9|20
1629471970000|2021-08-20 15:06:10|1310|1308.8|1310.2|1309|1310.2|1309|1310|1308.8|11
1629471980000|2021-08-20 15:06:20|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|3
1629471990000|2021-08-20 15:06:30|||||||||76
1629472000000|2021-08-20 15:06:40|||||||||1
1629472020000|2021-08-20 15:07:00|1309.7|1308.5|1310.4|1309.2|1310.4|1309.2|1309.7|1308.5|44
1629472030000|2021-08-20 15:07:10|1310.7|1309.5|1310.9|1309.7|1310.9|1309.7|1310.7|1309.5|9
1629472040000|2021-08-20 15:07:20|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|17
1629472050000|2021-08-20 15:07:30|1311.4|1310.2|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|12
1629472060000|2021-08-20 15:07:40|1311.8|1310.6|1312.2|1311|1312.2|1311|1311.8|1310.6|16
1629472070000|2021-08-20 15:07:50|1312.1|1310.9|1312.2|1311|1312.2|1311|1311.9|1310.7|8
1629472080000|2021-08-20 15:08:00|1312.4|1311.2|1312.9|1311.7|1313.3|1312.1|1312.4|1311.2|35
1629472090000|2021-08-20 15:08:10|1313|1311.8|1314|1312.8|1314.1|1312.9|1313|1311.8|29
1629472100000|2021-08-20 15:08:20|1314.1|1312.9|1314.4|1313.2|1314.4|1313.2|1313.9|1312.7|34
1629472110000|2021-08-20 15:08:30|1314.5|1313.3|1314.3|1313.1|1314.9|1313.7|1314.1|1312.9|38
1629472120000|2021-08-20 15:08:40|1314.2|1313|1313.7|1312.5|1314.2|1313|1313.7|1312.5|20
1629472130000|2021-08-20 15:08:50|1313.9|1312.7|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|7
1629472140000|2021-08-20 15:09:00|1313.5|1312.3|1313.2|1312|1313.5|1312.3|1313|1311.8|31
1629472150000|2021-08-20 15:09:10|1313.4|1312.2|1313.4|1312.2|1313.6|1312.4|1313.2|1312|55
1629472160000|2021-08-20 15:09:20|1313.5|1312.3|1313.7|1312.5|1313.7|1312.5|1313.2|1312|11
1629472170000|2021-08-20 15:09:30|1313.8|1312.6|1313.4|1312.2|1313.9|1312.7|1313.4|1312.2|11
1629472180000|2021-08-20 15:09:40|1313.6|1312.4|1313.4|1312.2|1313.6|1312.4|1313.3|1312.1|17
1629472190000|2021-08-20 15:09:50|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|5
1629472200000|2021-08-20 15:10:00|1313.4|1312.2|1313.2|1312|1313.4|1312.2|1313.1|1311.9|12
1629472210000|2021-08-20 15:10:10|1313.3|1312.1|1313.5|1312.3|1313.5|1312.3|1313.3|1312.1|8
1629472220000|2021-08-20 15:10:20|1313.6|1312.4|1313.6|1312.4|1313.7|1312.5|1313.5|1312.3|20
1629472230000|2021-08-20 15:10:30|1313.5|1312.3|1313.7|1312.5|1313.7|1312.5|1313.4|1312.2|6
1629472240000|2021-08-20 15:10:40|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|6
1629472250000|2021-08-20 15:10:50|1313.6|1312.4|1314.2|1313|1314.2|1313|1313.6|1312.4|14
1629472260000|2021-08-20 15:11:00|1314.1|1312.9|1313.8|1312.6|1314.1|1312.9|1313.8|1312.6|7
1629472270000|2021-08-20 15:11:10|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|6
1629472280000|2021-08-20 15:11:20|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|11
1629472290000|2021-08-20 15:11:30|||||||||4
1629472300000|2021-08-20 15:11:40|1314|1312.8|1314.1|1312.9|1314.1|1312.9|1313.9|1312.7|10
1629472310000|2021-08-20 15:11:50|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1
1629472320000|2021-08-20 15:12:00|1314.1|1312.9|1313.9|1312.7|1314.1|1312.9|1313.9|1312.7|1
1629472330000|2021-08-20 15:12:10|1313.7|1312.5|1313.8|1312.6|1313.9|1312.7|1313.7|1312.5|6
1629472340000|2021-08-20 15:12:20|1313.7|1312.5|1313.7|1312.5|1313.8|1312.6|1313.7|1312.5|3
1629472350000|2021-08-20 15:12:30|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|12
1629472360000|2021-08-20 15:12:40|1313.7|1312.5|1313.9|1312.7|1313.9|1312.7|1313.7|1312.5|16
1629472370000|2021-08-20 15:12:50|1313.8|1312.6|1313.7|1312.5|1313.8|1312.6|1313.7|1312.5|8
1629472380000|2021-08-20 15:13:00|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|5
1629472390000|2021-08-20 15:13:10|1314|1312.8|1313.7|1312.5|1314.1|1312.9|1313.7|1312.5|16
1629472400000|2021-08-20 15:13:20|1313.6|1312.4|1313.4|1312.2|1313.7|1312.5|1313.4|1312.2|6
1629472410000|2021-08-20 15:13:30|||||||||1
1629472420000|2021-08-20 15:13:40|1313.2|1312|1313.2|1312|1313.2|1312|1313.2|1312|7
1629472430000|2021-08-20 15:13:50|1312.9|1311.7|1313.1|1311.9|1313.2|1312|1312.9|1311.7|21
1629472440000|2021-08-20 15:14:00|1313|1311.8|1313.1|1311.9|1313.1|1311.9|1312.9|1311.7|10
1629472450000|2021-08-20 15:14:10|1313|1311.8|1313.2|1312|1313.2|1312|1312.9|1311.7|4
1629472460000|2021-08-20 15:14:20|1313.3|1312.1|1313.3|1312.1|1313.4|1312.2|1313.3|1312.1|18
1629472470000|2021-08-20 15:14:30|1313.4|1312.2|1313.6|1312.4|1313.6|1312.4|1313.4|1312.2|2
1629472480000|2021-08-20 15:14:40|1313.5|1312.3|1313.2|1312|1313.5|1312.3|1313.2|1312|15
1629472490000|2021-08-20 15:14:50|1313.1|1311.9|1313.2|1312|1313.2|1312|1313.1|1311.9|12
1629472500000|2021-08-20 15:15:00|1313|1311.8|1313.1|1311.9|1313.1|1311.9|1313|1311.8|12
1629472510000|2021-08-20 15:15:10|1313|1311.8|1313|1311.8|1313.1|1311.9|1312.9|1311.7|13
1629472520000|2021-08-20 15:15:20|1312.9|1311.7|1312.7|1311.5|1312.9|1311.7|1312.7|1311.5|9
1629472530000|2021-08-20 15:15:30|1312.6|1311.4|1313.3|1312.1|1313.3|1312.1|1312.6|1311.4|17
1629472540000|2021-08-20 15:15:40|1313.2|1312|1313.2|1312|1313.2|1312|1313.2|1312|6
1629472550000|2021-08-20 15:15:50|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|4
1629472560000|2021-08-20 15:16:00|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|2
1629472570000|2021-08-20 15:16:10|1312.6|1311.4|1312.4|1311.2|1312.8|1311.6|1312.4|1311.2|19
1629472580000|2021-08-20 15:16:20|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|7
1629472590000|2021-08-20 15:16:30|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|19
1629472600000|2021-08-20 15:16:40|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.6|1311.4|6
1629472610000|2021-08-20 15:16:50|1312.6|1311.4|1312.4|1311.2|1312.7|1311.5|1312.4|1311.2|5
1629472620000|2021-08-20 15:17:00|||||||||7
1629472630000|2021-08-20 15:17:10|1312.5|1311.3|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|10
1629472650000|2021-08-20 15:17:30|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.7|1311.5|6
1629472660000|2021-08-20 15:17:40|1312.7|1311.5|1312.9|1311.7|1312.9|1311.7|1312.7|1311.5|5
1629472670000|2021-08-20 15:17:50|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|0
1629472680000|2021-08-20 15:18:00|||||||||2
1629472690000|2021-08-20 15:18:10|1312.5|1311.3|1312.9|1311.7|1312.9|1311.7|1312.5|1311.3|22
1629472700000|2021-08-20 15:18:20|1312.7|1311.5|1312.9|1311.7|1312.9|1311.7|1312.6|1311.4|42
1629472710000|2021-08-20 15:18:30|1312.8|1311.6|1312.4|1311.2|1313.1|1311.9|1312.4|1311.2|29
1629472720000|2021-08-20 15:18:40|||||||||5
1629472730000|2021-08-20 15:18:50|1312.7|1311.5|1312.6|1311.4|1312.7|1311.5|1312.6|1311.4|6
1629472740000|2021-08-20 15:19:00|1312.7|1311.5|1312.4|1311.2|1312.7|1311.5|1312.4|1311.2|5
1629472750000|2021-08-20 15:19:10|1312.5|1311.3|1312.5|1311.3|1312.6|1311.4|1312.4|1311.2|6
1629472760000|2021-08-20 15:19:20|1312.4|1311.2|1312.2|1311|1312.5|1311.3|1312.2|1311|23
1629472770000|2021-08-20 15:19:30|1312.1|1310.9|1312.4|1311.2|1312.4|1311.2|1312.1|1310.9|18
1629472780000|2021-08-20 15:19:40|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|5
1629472790000|2021-08-20 15:19:50|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|5
1629472800000|2021-08-20 15:20:00|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|4
1629472810000|2021-08-20 15:20:10|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|29
1629472820000|2021-08-20 15:20:20|1312.1|1310.9|1312.2|1311|1312.2|1311|1312.1|1310.9|17
1629472830000|2021-08-20 15:20:30|1312.4|1311.2|1312.3|1311.1|1312.4|1311.2|1312.2|1311|10
1629472840000|2021-08-20 15:20:40|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|0
1629472850000|2021-08-20 15:20:50|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.2|1311|6
1629472860000|2021-08-20 15:21:00|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.2|1311|13
1629472870000|2021-08-20 15:21:10|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|4
1629472880000|2021-08-20 15:21:20|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|6
1629472890000|2021-08-20 15:21:30|||||||||1
1629472900000|2021-08-20 15:21:40|||||||||2
1629472910000|2021-08-20 15:21:50|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|8
1629472920000|2021-08-20 15:22:00|||||||||11
1629472930000|2021-08-20 15:22:10|1312.4|1311.2|1312.1|1310.9|1312.4|1311.2|1312.1|1310.9|7
1629472940000|2021-08-20 15:22:20|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|5
1629472950000|2021-08-20 15:22:30|1312.1|1310.9|1312.2|1311|1312.2|1311|1312.1|1310.9|6
1629472970000|2021-08-20 15:22:50|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.9|1310.7|38
1629472990000|2021-08-20 15:23:10|1311.7|1310.5|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|5
1629473000000|2021-08-20 15:23:20|1311.4|1310.2|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|9
1629473010000|2021-08-20 15:23:30|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|4
1629473030000|2021-08-20 15:23:50|1311.7|1310.5|1311.7|1310.5|1311.9|1310.7|1311.7|1310.5|61
1629473040000|2021-08-20 15:24:00|1311.6|1310.4|1311.4|1310.2|1311.6|1310.4|1311.4|1310.2|6
1629473050000|2021-08-20 15:24:10|1311.5|1310.3|1311.6|1310.4|1311.7|1310.5|1311.5|1310.3|8
1629473060000|2021-08-20 15:24:20|1311.7|1310.5|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|7
1629473070000|2021-08-20 15:24:30|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1
1629473080000|2021-08-20 15:24:40|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1
1629473090000|2021-08-20 15:24:50|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|8
1629473100000|2021-08-20 15:25:00|||||||||3
1629473110000|2021-08-20 15:25:10|||||||||3
1629473130000|2021-08-20 15:25:30|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1
1629473140000|2021-08-20 15:25:40|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|5
1629473150000|2021-08-20 15:25:50|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|5
1629473160000|2021-08-20 15:26:00|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|42
1629473170000|2021-08-20 15:26:10|1311.4|1310.2|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|14
1629473180000|2021-08-20 15:26:20|1311.6|1310.4|1311.5|1310.3|1311.6|1310.4|1311.4|1310.2|7
1629473190000|2021-08-20 15:26:30|1311.6|1310.4|1311.4|1310.2|1311.6|1310.4|1311.4|1310.2|3
1629473200000|2021-08-20 15:26:40|||||||||7
1629473210000|2021-08-20 15:26:50|1311.6|1310.4|1311.7|1310.5|1311.7|1310.5|1311.6|1310.4|10
1629473220000|2021-08-20 15:27:00|1311.8|1310.6|1311.7|1310.5|1311.9|1310.7|1311.7|1310.5|18
1629473230000|2021-08-20 15:27:10|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|24
1629473240000|2021-08-20 15:27:20|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|6
1629473250000|2021-08-20 15:27:30|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|3
1629473270000|2021-08-20 15:27:50|1311.6|1310.4|1311.7|1310.5|1311.7|1310.5|1311.6|1310.4|3
1629473280000|2021-08-20 15:28:00|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|4
1629473300000|2021-08-20 15:28:20|1311.2|1310|1311.4|1310.2|1311.4|1310.2|1311.2|1310|9
1629473310000|2021-08-20 15:28:30|1311.6|1310.4|1311.7|1310.5|1311.7|1310.5|1311.6|1310.4|8
1629473320000|2021-08-20 15:28:40|1311.6|1310.4|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|3
1629473330000|2021-08-20 15:28:50|1311.5|1310.3|1311.5|1310.3|1311.7|1310.5|1311.4|1310.2|14
1629473340000|2021-08-20 15:29:00|1311.4|1310.2|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|3
1629473350000|2021-08-20 15:29:10|1311.5|1310.3|1311.4|1310.2|1311.6|1310.4|1311.4|1310.2|11
1629473360000|2021-08-20 15:29:20|1311.5|1310.3|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|7
1629473370000|2021-08-20 15:29:30|1311.6|1310.4|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|7
1629473390000|2021-08-20 15:29:50|||||||||5
1629473400000|2021-08-20 15:30:00|1311.3|1310.1|1311.2|1310|1311.3|1310.1|1311.2|1310|6
1629473410000|2021-08-20 15:30:10|1311.3|1310.1|1310.4|1309.2|1311.3|1310.1|1310.4|1309.2|13
1629473420000|2021-08-20 15:30:20|1309.9|1308.7|1310|1308.8|1310.2|1309|1309.9|1308.7|19
1629473430000|2021-08-20 15:30:30|1310.2|1309|1310.2|1309|1310.4|1309.2|1310.2|1309|13
1629473440000|2021-08-20 15:30:40|1310.4|1309.2|1310.2|1309|1310.4|1309.2|1310.2|1309|4
1629473450000|2021-08-20 15:30:50|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|38
1629473460000|2021-08-20 15:31:00|1310.5|1309.3|1310.7|1309.5|1310.7|1309.5|1310.4|1309.2|25
1629473470000|2021-08-20 15:31:10|||||||||5
1629473480000|2021-08-20 15:31:20|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|2
1629473490000|2021-08-20 15:31:30|||||||||2
1629473500000|2021-08-20 15:31:40|||||||||24
1629473510000|2021-08-20 15:31:50|||||||||1
1629473520000|2021-08-20 15:32:00|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|10
1629473540000|2021-08-20 15:32:20|1311.1|1309.9|1311.2|1310|1311.2|1310|1311|1309.8|4
1629473550000|2021-08-20 15:32:30|1311.3|1310.1|1311.2|1310|1311.4|1310.2|1311.2|1310|25
1629473560000|2021-08-20 15:32:40|1311.1|1309.9|1311.2|1310|1311.2|1310|1311.1|1309.9|1
1629473570000|2021-08-20 15:32:50|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|6
1629473580000|2021-08-20 15:33:00|1311.2|1310|1310.9|1309.7|1311.2|1310|1310.9|1309.7|35
1629473590000|2021-08-20 15:33:10|1310.7|1309.5|1310.4|1309.2|1310.7|1309.5|1310.4|1309.2|10
1629473600000|2021-08-20 15:33:20|1310.2|1309|1310.2|1309|1310.3|1309.1|1310.1|1308.9|9
1629473610000|2021-08-20 15:33:30|||||||||5
1629473620000|2021-08-20 15:33:40|1310.1|1308.9|1309.4|1308.2|1310.1|1308.9|1309.2|1308|45
1629473630000|2021-08-20 15:33:50|1309.3|1308.1|1309.2|1308|1309.4|1308.2|1309.2|1308|9
1629473640000|2021-08-20 15:34:00|1309.3|1308.1|1309.3|1308.1|1309.4|1308.2|1309.2|1308|14
1629473650000|2021-08-20 15:34:10|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1629473660000|2021-08-20 15:34:20|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|27
1629473670000|2021-08-20 15:34:30|||||||||4
1629473680000|2021-08-20 15:34:40|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|13
1629473690000|2021-08-20 15:34:50|1308.4|1307.2|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|19
1629473700000|2021-08-20 15:35:00|1308.3|1307.1|1308.4|1307.2|1308.6|1307.4|1308.2|1307|17
1629473710000|2021-08-20 15:35:10|||||||||5
1629473720000|2021-08-20 15:35:20|1308.6|1307.4|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|2
1629473730000|2021-08-20 15:35:30|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.5|1307.3|6
1629473740000|2021-08-20 15:35:40|1308.8|1307.6|1308.9|1307.7|1309.1|1307.9|1308.8|1307.6|7
1629473750000|2021-08-20 15:35:50|||||||||5
1629473760000|2021-08-20 15:36:00|1309|1307.8|1308.4|1307.2|1309|1307.8|1308.4|1307.2|14
1629473770000|2021-08-20 15:36:10|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.1|1306.9|19
1629473780000|2021-08-20 15:36:20|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|27
1629473790000|2021-08-20 15:36:30|||||||||10
1629473800000|2021-08-20 15:36:40|1308.6|1307.4|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|32
1629473810000|2021-08-20 15:36:50|1308.2|1307|1308.2|1307|1308.2|1307|1307.9|1306.7|37
1629473820000|2021-08-20 15:37:00|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.2|1307|22
1629473830000|2021-08-20 15:37:10|1308.2|1307|1308.2|1307|1308.4|1307.2|1308.2|1307|11
1629473840000|2021-08-20 15:37:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|7
1629473850000|2021-08-20 15:37:30|||||||||1
1629473870000|2021-08-20 15:37:50|1308.5|1307.3|1308.5|1307.3|1308.7|1307.5|1308.5|1307.3|25
1629473880000|2021-08-20 15:38:00|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|15
1629473890000|2021-08-20 15:38:10|1308.9|1307.7|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|3
1629473910000|2021-08-20 15:38:30|1308.8|1307.6|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|6
1629473920000|2021-08-20 15:38:40|1308.8|1307.6|1308.6|1307.4|1308.8|1307.6|1308.6|1307.4|3
1629473930000|2021-08-20 15:38:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|6
1629473940000|2021-08-20 15:39:00|1308.6|1307.4|1308.7|1307.5|1308.9|1307.7|1308.4|1307.2|30
1629473950000|2021-08-20 15:39:10|||||||||3
1629473970000|2021-08-20 15:39:30|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|16
1629473980000|2021-08-20 15:39:40|1309.2|1308|1309.2|1308|1309.2|1308|1309.1|1307.9|2
1629473990000|2021-08-20 15:39:50|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|6
1629474000000|2021-08-20 15:40:00|1309.3|1308.1|1309.2|1308|1309.4|1308.2|1309.2|1308|19
1629474010000|2021-08-20 15:40:10|1309.1|1307.9|1308.6|1307.4|1309.1|1307.9|1308.6|1307.4|9
1629474020000|2021-08-20 15:40:20|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|43
1629474030000|2021-08-20 15:40:30|1308.4|1307.2|1308.9|1307.7|1308.9|1307.7|1308.4|1307.2|15
1629474040000|2021-08-20 15:40:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|11
1629474050000|2021-08-20 15:40:50|1308.6|1307.4|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|26
1629474060000|2021-08-20 15:41:00|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|7
1629474070000|2021-08-20 15:41:10|1308.7|1307.5|1308.9|1307.7|1309|1307.8|1308.7|1307.5|34
1629474080000|2021-08-20 15:41:20|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|7
1629474090000|2021-08-20 15:41:30|1308.8|1307.6|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|4
1629474100000|2021-08-20 15:41:40|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|2
1629474110000|2021-08-20 15:41:50|1309|1307.8|1308.9|1307.7|1309|1307.8|1308.9|1307.7|9
1629474120000|2021-08-20 15:42:00|1308.8|1307.6|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|28
1629474130000|2021-08-20 15:42:10|1308.9|1307.7|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|16
1629474140000|2021-08-20 15:42:20|||||||||1
1629474150000|2021-08-20 15:42:30|1308.5|1307.3|1308.4|1307.2|1308.7|1307.5|1308.4|1307.2|31
1629474160000|2021-08-20 15:42:40|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.2|1307|14
1629474170000|2021-08-20 15:42:50|1308.2|1307|1308.4|1307.2|1308.6|1307.4|1308.2|1307|12
1629474180000|2021-08-20 15:43:00|1308.6|1307.4|1308.4|1307.2|1308.6|1307.4|1308.3|1307.1|14
1629474190000|2021-08-20 15:43:10|1308.5|1307.3|1308.4|1307.2|1308.7|1307.5|1308.4|1307.2|15
1629474200000|2021-08-20 15:43:20|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|36
1629474210000|2021-08-20 15:43:30|||||||||4
1629474220000|2021-08-20 15:43:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|7
1629474230000|2021-08-20 15:43:50|1308.8|1307.6|1308.3|1307.1|1308.8|1307.6|1308.3|1307.1|31
1629474240000|2021-08-20 15:44:00|1308.2|1307|1308.3|1307.1|1308.4|1307.2|1308.2|1307|25
1629474250000|2021-08-20 15:44:10|1308.4|1307.2|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|24
1629474260000|2021-08-20 15:44:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|6
1629474270000|2021-08-20 15:44:30|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|38
1629474280000|2021-08-20 15:44:40|||||||||1
1629474290000|2021-08-20 15:44:50|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|13
1629474300000|2021-08-20 15:45:00|||||||||1
1629474310000|2021-08-20 15:45:10|1308.1|1306.9|1308.1|1306.9|1308.2|1307|1308|1306.8|24
1629474320000|2021-08-20 15:45:20|1308|1306.8|1306.6|1305.4|1308|1306.8|1306.5|1305.3|24
1629474330000|2021-08-20 15:45:30|1306.4|1305.2|1306.4|1305.2|1306.7|1305.5|1306.4|1305.2|52
1629474340000|2021-08-20 15:45:40|1306.5|1305.3|1306.4|1305.2|1307.1|1305.9|1306.4|1305.2|143
1629474350000|2021-08-20 15:45:50|1306.7|1305.5|1306.4|1305.2|1306.7|1305.5|1306.4|1305.2|25
1629474360000|2021-08-20 15:46:00|1306.7|1305.5|1306.1|1304.9|1306.7|1305.5|1306|1304.8|143
1629474370000|2021-08-20 15:46:10|1306|1304.8|1306|1304.8|1306|1304.8|1305.9|1304.7|7
1629474380000|2021-08-20 15:46:20|1306.1|1304.9|1306.4|1305.2|1306.4|1305.2|1306|1304.8|7
1629474390000|2021-08-20 15:46:30|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.4|1305.2|77
1629474400000|2021-08-20 15:46:40|1306.6|1305.4|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|12
1629474410000|2021-08-20 15:46:50|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|14
1629474420000|2021-08-20 15:47:00|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|20
1629474430000|2021-08-20 15:47:10|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|5
1629474440000|2021-08-20 15:47:20|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|3
1629474450000|2021-08-20 15:47:30|1306.1|1304.9|1306|1304.8|1306.2|1305|1306|1304.8|10
1629474460000|2021-08-20 15:47:40|1305.9|1304.7|1305.9|1304.7|1306|1304.8|1305.9|1304.7|17
1629474470000|2021-08-20 15:47:50|||||||||2
1629474480000|2021-08-20 15:48:00|||||||||2
1629474490000|2021-08-20 15:48:10|1306.2|1305|1306.1|1304.9|1306.2|1305|1306.1|1304.9|18
1629474500000|2021-08-20 15:48:20|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.9|1304.7|10
1629474510000|2021-08-20 15:48:30|||||||||156
1629474520000|2021-08-20 15:48:40|1305.7|1304.5|1305.4|1304.2|1305.7|1304.5|1305.4|1304.2|37
1629474530000|2021-08-20 15:48:50|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.3|1304.1|31
1629474540000|2021-08-20 15:49:00|||||||||10
1629474550000|2021-08-20 15:49:10|1305.6|1304.4|1305.6|1304.4|1305.7|1304.5|1305.5|1304.3|30
1629474560000|2021-08-20 15:49:20|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|11
1629474570000|2021-08-20 15:49:30|1305.6|1304.4|1305.9|1304.7|1305.9|1304.7|1305.6|1304.4|73
1629474580000|2021-08-20 15:49:40|1305.1|1303.9|1305.2|1304|1305.4|1304.2|1305.1|1303.9|52
1629474590000|2021-08-20 15:49:50|||||||||14
1629474600000|2021-08-20 15:50:00|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|25
1629474610000|2021-08-20 15:50:10|||||||||8
1629474620000|2021-08-20 15:50:20|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|26
1629474630000|2021-08-20 15:50:30|1305.5|1304.3|1305.4|1304.2|1305.6|1304.4|1305.4|1304.2|8
1629474640000|2021-08-20 15:50:40|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|15
1629474650000|2021-08-20 15:50:50|1305.2|1304|1305.2|1304|1305.4|1304.2|1305.2|1304|17
1629474660000|2021-08-20 15:51:00|1305.4|1304.2|1305.7|1304.5|1305.7|1304.5|1305.4|1304.2|36
1629474670000|2021-08-20 15:51:10|||||||||8
1629474680000|2021-08-20 15:51:20|1305.6|1304.4|1305.7|1304.5|1305.7|1304.5|1305.6|1304.4|51
1629474690000|2021-08-20 15:51:30|1306.1|1304.9|1306|1304.8|1306.2|1305|1305.9|1304.7|23
1629474700000|2021-08-20 15:51:40|1306.1|1304.9|1306.6|1305.4|1306.6|1305.4|1306|1304.8|12
1629474710000|2021-08-20 15:51:50|1306.7|1305.5|1306.7|1305.5|1306.9|1305.7|1306.6|1305.4|18
1629474720000|2021-08-20 15:52:00|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|37
1629474730000|2021-08-20 15:52:10|||||||||2
1629474740000|2021-08-20 15:52:20|1306.4|1305.2|1306.4|1305.2|1306.7|1305.5|1306.4|1305.2|16
1629474750000|2021-08-20 15:52:30|1306.9|1305.7|1306.9|1305.7|1307.1|1305.9|1306.9|1305.7|33
1629474760000|2021-08-20 15:52:40|1307|1305.8|1307.4|1306.2|1307.5|1306.3|1306.9|1305.7|95
1629474770000|2021-08-20 15:52:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|10
1629474780000|2021-08-20 15:53:00|1306.8|1305.6|1306.9|1305.7|1307.1|1305.9|1306.8|1305.6|15
1629474790000|2021-08-20 15:53:10|1307.1|1305.9|1307.3|1306.1|1307.3|1306.1|1307|1305.8|11
1629474800000|2021-08-20 15:53:20|1307.2|1306|1307.2|1306|1307.2|1306|1307.1|1305.9|6
1629474810000|2021-08-20 15:53:30|||||||||5
1629474820000|2021-08-20 15:53:40|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.2|1306|9
1629474830000|2021-08-20 15:53:50|1307.5|1306.3|1307.4|1306.2|1307.6|1306.4|1307.4|1306.2|23
1629474840000|2021-08-20 15:54:00|1307.3|1306.1|1307.3|1306.1|1307.4|1306.2|1307.2|1306|12
1629474850000|2021-08-20 15:54:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|8
1629474860000|2021-08-20 15:54:20|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|5
1629474870000|2021-08-20 15:54:30|1307.3|1306.1|1307.5|1306.3|1307.5|1306.3|1307.3|1306.1|4
1629474880000|2021-08-20 15:54:40|1307.6|1306.4|1307.9|1306.7|1307.9|1306.7|1307.4|1306.2|38
1629474890000|2021-08-20 15:54:50|1308|1306.8|1308|1306.8|1308.6|1307.4|1308|1306.8|32
1629474900000|2021-08-20 15:55:00|1308.1|1306.9|1307.7|1306.5|1308.1|1306.9|1307.7|1306.5|10
1629474910000|2021-08-20 15:55:10|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.2|1306|13
1629474920000|2021-08-20 15:55:20|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|3
1629474930000|2021-08-20 15:55:30|1307.1|1305.9|1306.9|1305.7|1307.2|1306|1306.9|1305.7|7
1629474940000|2021-08-20 15:55:40|||||||||2
1629474950000|2021-08-20 15:55:50|||||||||4
1629474960000|2021-08-20 15:56:00|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|14
1629474970000|2021-08-20 15:56:10|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|13
1629474980000|2021-08-20 15:56:20|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1
1629474990000|2021-08-20 15:56:30|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|3
1629475000000|2021-08-20 15:56:40|1307.2|1306|1306.8|1305.6|1307.2|1306|1306.8|1305.6|9
1629475010000|2021-08-20 15:56:50|1306.9|1305.7|1307.2|1306|1307.2|1306|1306.9|1305.7|5
1629475020000|2021-08-20 15:57:00|1307.1|1305.9|1306.9|1305.7|1307.2|1306|1306.9|1305.7|4
1629475030000|2021-08-20 15:57:10|1307|1305.8|1307|1305.8|1307.2|1306|1306.9|1305.7|20
1629475040000|2021-08-20 15:57:20|1306.9|1305.7|1306.9|1305.7|1307.2|1306|1306.7|1305.5|30
1629475050000|2021-08-20 15:57:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|3
1629475060000|2021-08-20 15:57:40|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|4
1629475070000|2021-08-20 15:57:50|1307.1|1305.9|1306.9|1305.7|1307.1|1305.9|1306.9|1305.7|1
1629475080000|2021-08-20 15:58:00|1307.1|1305.9|1307.7|1306.5|1307.7|1306.5|1307.1|1305.9|35
1629475090000|2021-08-20 15:58:10|1307.6|1306.4|1307.2|1306|1307.7|1306.5|1307.2|1306|22
1629475100000|2021-08-20 15:58:20|1307.1|1305.9|1307.3|1306.1|1307.3|1306.1|1307.1|1305.9|7
1629475110000|2021-08-20 15:58:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|33
1629475120000|2021-08-20 15:58:40|1307.9|1306.7|1308|1306.8|1308.1|1306.9|1307.9|1306.7|9
1629475130000|2021-08-20 15:58:50|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|3
1629475140000|2021-08-20 15:59:00|1307.8|1306.6|1307.7|1306.5|1307.9|1306.7|1307.7|1306.5|85
1629475150000|2021-08-20 15:59:10|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|27
1629475160000|2021-08-20 15:59:20|1307.8|1306.6|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|8
1629475170000|2021-08-20 15:59:30|1307.7|1306.5|1307.9|1306.7|1308|1306.8|1307.7|1306.5|37
1629475180000|2021-08-20 15:59:40|1308|1306.8|1308.9|1307.7|1308.9|1307.7|1307.9|1306.7|22
1629475190000|2021-08-20 15:59:50|1310.1|1308.9|1310.6|1309.4|1310.9|1309.7|1310.1|1308.9|84
1629475200000|2021-08-20 16:00:00|1310.4|1309.2|1310.7|1309.5|1311.1|1309.9|1310.4|1309.2|43
1629475210000|2021-08-20 16:00:10|1310.8|1309.6|1310.2|1309|1310.8|1309.6|1310.2|1309|19
1629475220000|2021-08-20 16:00:20|1309.9|1308.7|1309.9|1308.7|1310|1308.8|1309.9|1308.7|30
1629475230000|2021-08-20 16:00:30|1309.8|1308.6|1309.9|1308.7|1310.1|1308.9|1309.8|1308.6|25
1629475240000|2021-08-20 16:00:40|1310.1|1308.9|1310.4|1309.2|1310.4|1309.2|1309.9|1308.7|56
1629475250000|2021-08-20 16:00:50|1310.7|1309.5|1310.4|1309.2|1310.7|1309.5|1310.4|1309.2|31
1629475260000|2021-08-20 16:01:00|1310.6|1309.4|1310.2|1309|1310.7|1309.5|1310.2|1309|11
1629475270000|2021-08-20 16:01:10|1310.3|1309.1|1311|1309.8|1311|1309.8|1310.2|1309|40
1629475280000|2021-08-20 16:01:20|1310.9|1309.7|1310.9|1309.7|1311|1309.8|1310.9|1309.7|4
1629475290000|2021-08-20 16:01:30|1311.2|1310|1310.9|1309.7|1311.2|1310|1310.7|1309.5|27
1629475300000|2021-08-20 16:01:40|1310.8|1309.6|1311.1|1309.9|1311.2|1310|1310.8|1309.6|5
1629475310000|2021-08-20 16:01:50|1310.9|1309.7|1310.9|1309.7|1311.1|1309.9|1310.9|1309.7|1
1629475320000|2021-08-20 16:02:00|1310.8|1309.6|1310.9|1309.7|1311.1|1309.9|1310.8|1309.6|26
1629475330000|2021-08-20 16:02:10|1311.1|1309.9|1310.7|1309.5|1311.1|1309.9|1310.7|1309.5|3
1629475340000|2021-08-20 16:02:20|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|3
1629475350000|2021-08-20 16:02:30|1310.8|1309.6|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|10
1629475360000|2021-08-20 16:02:40|||||||||7
1629475380000|2021-08-20 16:03:00|1311.2|1310|1312.1|1310.9|1312.1|1310.9|1310.9|1309.7|40
1629475390000|2021-08-20 16:03:10|1312.4|1311.2|1313.3|1312.1|1313.3|1312.1|1312.4|1311.2|158
1629475400000|2021-08-20 16:03:20|1313.4|1312.2|1313.2|1312|1313.4|1312.2|1312.9|1311.7|52
1629475410000|2021-08-20 16:03:30|1313.3|1312.1|1312.8|1311.6|1313.4|1312.2|1312.8|1311.6|26
1629475420000|2021-08-20 16:03:40|1312.7|1311.5|1313.2|1312|1313.7|1312.5|1312.7|1311.5|56
1629475430000|2021-08-20 16:03:50|1313.4|1312.2|1313.6|1312.4|1313.9|1312.7|1313.4|1312.2|41
1629475440000|2021-08-20 16:04:00|1313.9|1312.7|1313.9|1312.7|1314.4|1313.2|1313.4|1312.2|82
1629475450000|2021-08-20 16:04:10|1313.6|1312.4|1313.9|1312.7|1314|1312.8|1313.6|1312.4|123
1629475460000|2021-08-20 16:04:20|1314.1|1312.9|1314.3|1313.1|1314.4|1313.2|1313.9|1312.7|26
1629475470000|2021-08-20 16:04:30|1314.2|1313|1314|1312.8|1314.4|1313.2|1313.9|1312.7|19
1629475480000|2021-08-20 16:04:40|1313.9|1312.7|1313.9|1312.7|1314.1|1312.9|1313.7|1312.5|11
1629475490000|2021-08-20 16:04:50|1314|1312.8|1313.5|1312.3|1314|1312.8|1313.5|1312.3|19
1629475500000|2021-08-20 16:05:00|1313.9|1312.7|1313.4|1312.2|1314.1|1312.9|1313.3|1312.1|66
1629475510000|2021-08-20 16:05:10|1313.5|1312.3|1313.4|1312.2|1313.6|1312.4|1313.4|1312.2|8
1629475520000|2021-08-20 16:05:20|1313.3|1312.1|1313.4|1312.2|1313.6|1312.4|1313.1|1311.9|43
1629475530000|2021-08-20 16:05:30|1313.5|1312.3|1313.4|1312.2|1313.6|1312.4|1313.4|1312.2|9
1629475540000|2021-08-20 16:05:40|1312.9|1311.7|1312.9|1311.7|1313.1|1311.9|1312.9|1311.7|56
1629475550000|2021-08-20 16:05:50|1313|1311.8|1312.9|1311.7|1313.1|1311.9|1312.9|1311.7|5
1629475560000|2021-08-20 16:06:00|1312.8|1311.6|1312.8|1311.6|1312.9|1311.7|1312.7|1311.5|11
1629475570000|2021-08-20 16:06:10|1312.9|1311.7|1312.8|1311.6|1312.9|1311.7|1312.8|1311.6|4
1629475580000|2021-08-20 16:06:20|1312.7|1311.5|1313.2|1312|1313.2|1312|1312.7|1311.5|17
1629475590000|2021-08-20 16:06:30|1313.3|1312.1|1313.4|1312.2|1313.4|1312.2|1313.3|1312.1|9
1629475600000|2021-08-20 16:06:40|1313.7|1312.5|1314.1|1312.9|1314.1|1312.9|1313.7|1312.5|36
1629475610000|2021-08-20 16:06:50|1314|1312.8|1315|1313.8|1315.1|1313.9|1314|1312.8|136
1629475620000|2021-08-20 16:07:00|1315.1|1313.9|1313.9|1312.7|1315.1|1313.9|1313.9|1312.7|62
1629475630000|2021-08-20 16:07:10|1314.2|1313|1314.1|1312.9|1314.4|1313.2|1313.9|1312.7|28
1629475640000|2021-08-20 16:07:20|1313.9|1312.7|1314|1312.8|1314.1|1312.9|1313.9|1312.7|27
1629475650000|2021-08-20 16:07:30|1313.9|1312.7|1313.7|1312.5|1314.2|1313|1313.7|1312.5|27
1629475660000|2021-08-20 16:07:40|1314.7|1313.5|1314.6|1313.4|1314.7|1313.5|1314.4|1313.2|17
1629475670000|2021-08-20 16:07:50|1314.4|1313.2|1314.4|1313.2|1314.6|1313.4|1314.4|1313.2|8
1629475680000|2021-08-20 16:08:00|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|25
1629475690000|2021-08-20 16:08:10|1314.3|1313.1|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|7
1629475700000|2021-08-20 16:08:20|1314.2|1313|1313.9|1312.7|1314.2|1313|1313.9|1312.7|1
1629475710000|2021-08-20 16:08:30|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|17
1629475720000|2021-08-20 16:08:40|1313.7|1312.5|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|7
1629475730000|2021-08-20 16:08:50|1313.6|1312.4|1313.6|1312.4|1313.7|1312.5|1313.4|1312.2|3
1629475740000|2021-08-20 16:09:00|1313.5|1312.3|1313.5|1312.3|1313.6|1312.4|1313.4|1312.2|8
1629475750000|2021-08-20 16:09:10|1313.4|1312.2|1312.6|1311.4|1313.6|1312.4|1312.4|1311.2|29
1629475760000|2021-08-20 16:09:20|1312.7|1311.5|1312.6|1311.4|1312.7|1311.5|1312.4|1311.2|7
1629475770000|2021-08-20 16:09:30|1312.7|1311.5|1312.2|1311|1312.7|1311.5|1312.2|1311|13
1629475780000|2021-08-20 16:09:40|1311.9|1310.7|1311.7|1310.5|1312|1310.8|1311.6|1310.4|17
1629475790000|2021-08-20 16:09:50|1311.9|1310.7|1312|1310.8|1312.1|1310.9|1311.9|1310.7|20
1629475800000|2021-08-20 16:10:00|1312.1|1310.9|1311.9|1310.7|1312.1|1310.9|1311.9|1310.7|6
1629475810000|2021-08-20 16:10:10|1311.7|1310.5|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|12
1629475820000|2021-08-20 16:10:20|1311.2|1310|1311.2|1310|1311.2|1310|1311.1|1309.9|29
1629475830000|2021-08-20 16:10:30|1310.9|1309.7|1311.2|1310|1311.2|1310|1310.9|1309.7|27
1629475840000|2021-08-20 16:10:40|1311.3|1310.1|1311.3|1310.1|1311.4|1310.2|1311.3|1310.1|6
1629475850000|2021-08-20 16:10:50|1311.2|1310|1311.3|1310.1|1311.3|1310.1|1310.9|1309.7|18
1629475860000|2021-08-20 16:11:00|1311.2|1310|1310.9|1309.7|1311.4|1310.2|1310.9|1309.7|56
1629475870000|2021-08-20 16:11:10|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|2
1629475880000|2021-08-20 16:11:20|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1
1629475890000|2021-08-20 16:11:30|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|8
1629475900000|2021-08-20 16:11:40|1311.4|1310.2|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|8
1629475910000|2021-08-20 16:11:50|1311.6|1310.4|1312.1|1310.9|1312.1|1310.9|1311.6|1310.4|12
1629475920000|2021-08-20 16:12:00|1311.9|1310.7|1312.1|1310.9|1312.1|1310.9|1311.9|1310.7|8
1629475930000|2021-08-20 16:12:10|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.9|1310.7|1
1629475940000|2021-08-20 16:12:20|1311.7|1310.5|1311.7|1310.5|1311.8|1310.6|1311.5|1310.3|15
1629475950000|2021-08-20 16:12:30|1311.4|1310.2|1311.7|1310.5|1311.8|1310.6|1311.3|1310.1|8
1629475960000|2021-08-20 16:12:40|1311.6|1310.4|1311.9|1310.7|1311.9|1310.7|1311.6|1310.4|4
1629475970000|2021-08-20 16:12:50|1311.7|1310.5|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|6
1629475980000|2021-08-20 16:13:00|1311.9|1310.7|1311.4|1310.2|1311.9|1310.7|1311.3|1310.1|7
1629475990000|2021-08-20 16:13:10|1311.3|1310.1|1311.5|1310.3|1311.5|1310.3|1311.3|1310.1|3
1629476000000|2021-08-20 16:13:20|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629476010000|2021-08-20 16:13:30|1311.3|1310.1|1311.6|1310.4|1311.7|1310.5|1311.3|1310.1|13
1629476020000|2021-08-20 16:13:40|1311.7|1310.5|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|1
1629476030000|2021-08-20 16:13:50|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|0
1629476040000|2021-08-20 16:14:00|1311.4|1310.2|1311.2|1310|1311.6|1310.4|1311.2|1310|11
1629476050000|2021-08-20 16:14:10|1311.4|1310.2|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|12
1629476060000|2021-08-20 16:14:20|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|1
1629476070000|2021-08-20 16:14:30|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.2|1310|7
1629476080000|2021-08-20 16:14:40|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|0
1629476090000|2021-08-20 16:14:50|1311.3|1310.1|1311.3|1310.1|1311.4|1310.2|1311.3|1310.1|1
1629476100000|2021-08-20 16:15:00|1311.2|1310|1311.4|1310.2|1311.4|1310.2|1311.1|1309.9|4
1629476110000|2021-08-20 16:15:10|1311.6|1310.4|1311.4|1310.2|1311.9|1310.7|1311.4|1310.2|26
1629476120000|2021-08-20 16:15:20|1311.3|1310.1|1311.9|1310.7|1311.9|1310.7|1311.3|1310.1|7
1629476130000|2021-08-20 16:15:30|1312.4|1311.2|1312.1|1310.9|1312.4|1311.2|1312|1310.8|23
1629476140000|2021-08-20 16:15:40|1312|1310.8|1311.7|1310.5|1312.2|1311|1311.7|1310.5|6
1629476150000|2021-08-20 16:15:50|1311.6|1310.4|1311.8|1310.6|1311.8|1310.6|1311.4|1310.2|17
1629476160000|2021-08-20 16:16:00|1311.9|1310.7|1312.2|1311|1312.2|1311|1311.7|1310.5|34
1629476170000|2021-08-20 16:16:10|1311.9|1310.7|1312.2|1311|1312.3|1311.1|1311.9|1310.7|8
1629476180000|2021-08-20 16:16:20|1311.9|1310.7|1311.7|1310.5|1311.9|1310.7|1311.7|1310.5|9
1629476200000|2021-08-20 16:16:40|1311.6|1310.4|1310.9|1309.7|1311.6|1310.4|1310.9|1309.7|13
1629476210000|2021-08-20 16:16:50|1311.1|1309.9|1310.9|1309.7|1311.2|1310|1310.9|1309.7|7
1629476220000|2021-08-20 16:17:00|||||||||1
1629476230000|2021-08-20 16:17:10|1310.8|1309.6|1311.2|1310|1311.2|1310|1310.8|1309.6|16
1629476240000|2021-08-20 16:17:20|1311.5|1310.3|1311.2|1310|1311.5|1310.3|1311.2|1310|16
1629476250000|2021-08-20 16:17:30|1310.9|1309.7|1310.2|1309|1310.9|1309.7|1310.2|1309|38
1629476260000|2021-08-20 16:17:40|||||||||7
1629476270000|2021-08-20 16:17:50|1309.9|1308.7|1309.7|1308.5|1309.9|1308.7|1309.6|1308.4|39
1629476280000|2021-08-20 16:18:00|1309.9|1308.7|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|18
1629476290000|2021-08-20 16:18:10|1309.5|1308.3|1309.9|1308.7|1309.9|1308.7|1309.5|1308.3|28
1629476300000|2021-08-20 16:18:20|1309.8|1308.6|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|16
1629476310000|2021-08-20 16:18:30|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.7|1308.5|4
1629476320000|2021-08-20 16:18:40|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|1
1629476330000|2021-08-20 16:18:50|1309.8|1308.6|1309.8|1308.6|1309.9|1308.7|1309.7|1308.5|29
1629476340000|2021-08-20 16:19:00|1309.7|1308.5|1309.8|1308.6|1309.9|1308.7|1309.6|1308.4|17
1629476350000|2021-08-20 16:19:10|1309.7|1308.5|1309.9|1308.7|1309.9|1308.7|1309.7|1308.5|0
1629476360000|2021-08-20 16:19:20|||||||||1
1629476370000|2021-08-20 16:19:30|1309.7|1308.5|1309.7|1308.5|1309.8|1308.6|1309.6|1308.4|6
1629476380000|2021-08-20 16:19:40|1309.6|1308.4|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|3
1629476390000|2021-08-20 16:19:50|1309.4|1308.2|1309.7|1308.5|1309.7|1308.5|1309.3|1308.1|34
1629476400000|2021-08-20 16:20:00|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.5|1308.3|5
1629476410000|2021-08-20 16:20:10|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|4
1629476420000|2021-08-20 16:20:20|1309.6|1308.4|1309.7|1308.5|1309.8|1308.6|1309.5|1308.3|5
1629476430000|2021-08-20 16:20:30|1309.5|1308.3|1309.9|1308.7|1309.9|1308.7|1309.5|1308.3|8
1629476440000|2021-08-20 16:20:40|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|4
1629476450000|2021-08-20 16:20:50|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|3
1629476460000|2021-08-20 16:21:00|1309.8|1308.6|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|11
1629476470000|2021-08-20 16:21:10|1309.9|1308.7|1309.5|1308.3|1309.9|1308.7|1309.5|1308.3|17
1629476480000|2021-08-20 16:21:20|1309.4|1308.2|1309.7|1308.5|1309.8|1308.6|1309.4|1308.2|7
1629476490000|2021-08-20 16:21:30|1309.9|1308.7|1310.2|1309|1310.2|1309|1309.9|1308.7|32
1629476500000|2021-08-20 16:21:40|1310.4|1309.2|1310.8|1309.6|1310.8|1309.6|1310.4|1309.2|21
1629476510000|2021-08-20 16:21:50|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.4|1309.2|10
1629476520000|2021-08-20 16:22:00|1310.9|1309.7|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|9
1629476530000|2021-08-20 16:22:10|1310.8|1309.6|1310.4|1309.2|1311.2|1310|1310.4|1309.2|28
1629476540000|2021-08-20 16:22:20|1310.3|1309.1|1310.3|1309.1|1310.4|1309.2|1310.2|1309|9
1629476550000|2021-08-20 16:22:30|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629476560000|2021-08-20 16:22:40|1310.6|1309.4|1310.4|1309.2|1310.7|1309.5|1310.4|1309.2|25
1629476580000|2021-08-20 16:23:00|1310.6|1309.4|1310.6|1309.4|1310.7|1309.5|1310.6|1309.4|7
1629476590000|2021-08-20 16:23:10|1310.4|1309.2|1310.2|1309|1310.4|1309.2|1310.2|1309|17
1629476600000|2021-08-20 16:23:20|1310.3|1309.1|1310.4|1309.2|1310.4|1309.2|1310.3|1309.1|8
1629476610000|2021-08-20 16:23:30|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|9
1629476620000|2021-08-20 16:23:40|1310.8|1309.6|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|11
1629476630000|2021-08-20 16:23:50|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.7|1309.5|4
1629476640000|2021-08-20 16:24:00|1310.9|1309.7|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|2
1629476650000|2021-08-20 16:24:10|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|2
1629476660000|2021-08-20 16:24:20|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.2|1309|9
1629476670000|2021-08-20 16:24:30|||||||||1
1629476680000|2021-08-20 16:24:40|1310.6|1309.4|1310.5|1309.3|1310.6|1309.4|1310.5|1309.3|4
1629476690000|2021-08-20 16:24:50|1310.6|1309.4|1310.7|1309.5|1310.8|1309.6|1310.5|1309.3|5
1629476700000|2021-08-20 16:25:00|1310.8|1309.6|1310.8|1309.6|1310.9|1309.7|1310.7|1309.5|8
1629476710000|2021-08-20 16:25:10|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|17
1629476720000|2021-08-20 16:25:20|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|3
1629476730000|2021-08-20 16:25:30|||||||||1
1629476740000|2021-08-20 16:25:40|||||||||1
1629476750000|2021-08-20 16:25:50|||||||||6
1629476760000|2021-08-20 16:26:00|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|5
1629476790000|2021-08-20 16:26:30|||||||||1
1629476800000|2021-08-20 16:26:40|1311.4|1310.2|1311.9|1310.7|1311.9|1310.7|1311.4|1310.2|27
1629476810000|2021-08-20 16:26:50|1312.2|1311|1312.4|1311.2|1312.5|1311.3|1312.2|1311|7
1629476820000|2021-08-20 16:27:00|1312.3|1311.1|1312.2|1311|1312.4|1311.2|1312.2|1311|14
1629476830000|2021-08-20 16:27:10|1312.1|1310.9|1312.4|1311.2|1312.7|1311.5|1312.1|1310.9|8
1629476840000|2021-08-20 16:27:20|1312.2|1311|1312.3|1311.1|1312.3|1311.1|1312.2|1311|13
1629476850000|2021-08-20 16:27:30|1312.5|1311.3|1312.4|1311.2|1312.6|1311.4|1312.4|1311.2|5
1629476860000|2021-08-20 16:27:40|1312.5|1311.3|1312.9|1311.7|1312.9|1311.7|1312.5|1311.3|22
1629476870000|2021-08-20 16:27:50|1312.7|1311.5|1312.7|1311.5|1312.9|1311.7|1312.7|1311.5|6
1629476880000|2021-08-20 16:28:00|1312.6|1311.4|1312.5|1311.3|1312.7|1311.5|1312.4|1311.2|6
1629476890000|2021-08-20 16:28:10|1312.6|1311.4|1312.2|1311|1312.7|1311.5|1312.2|1311|13
1629476900000|2021-08-20 16:28:20|1311.9|1310.7|1312|1310.8|1312.1|1310.9|1311.9|1310.7|7
1629476910000|2021-08-20 16:28:30|1311.9|1310.7|1311.8|1310.6|1312|1310.8|1311.7|1310.5|18
1629476920000|2021-08-20 16:28:40|1311.7|1310.5|1311.9|1310.7|1312.1|1310.9|1311.7|1310.5|4
1629476930000|2021-08-20 16:28:50|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.9|1310.7|12
1629476940000|2021-08-20 16:29:00|1312|1310.8|1311.9|1310.7|1312.1|1310.9|1311.9|1310.7|6
1629476950000|2021-08-20 16:29:10|1311.8|1310.6|1312.2|1311|1312.2|1311|1311.7|1310.5|26
1629476960000|2021-08-20 16:29:20|1312.4|1311.2|1312.1|1310.9|1312.4|1311.2|1312|1310.8|27
1629476970000|2021-08-20 16:29:30|1312|1310.8|1311.7|1310.5|1312|1310.8|1311.7|1310.5|5
1629476980000|2021-08-20 16:29:40|1311.8|1310.6|1311.9|1310.7|1311.9|1310.7|1311.7|1310.5|6
1629477000000|2021-08-20 16:30:00|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|7
1629477010000|2021-08-20 16:30:10|||||||||5
1629477020000|2021-08-20 16:30:20|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|23
1629477030000|2021-08-20 16:30:30|1311.5|1310.3|1311.2|1310|1311.5|1310.3|1311.2|1310|22
1629477040000|2021-08-20 16:30:40|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|2
1629477050000|2021-08-20 16:30:50|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|12
1629477060000|2021-08-20 16:31:00|1311.4|1310.2|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|1
1629477070000|2021-08-20 16:31:10|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|3
1629477080000|2021-08-20 16:31:20|1311.6|1310.4|1311.7|1310.5|1311.7|1310.5|1311.2|1310|15
1629477090000|2021-08-20 16:31:30|1311.6|1310.4|1311.6|1310.4|1311.7|1310.5|1311.5|1310.3|10
1629477100000|2021-08-20 16:31:40|1311.7|1310.5|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|1
1629477110000|2021-08-20 16:31:50|1311.5|1310.3|1311.7|1310.5|1311.7|1310.5|1311.5|1310.3|9
1629477120000|2021-08-20 16:32:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|33
1629477130000|2021-08-20 16:32:10|||||||||10
1629477140000|2021-08-20 16:32:20|1312.1|1310.9|1311.7|1310.5|1312.2|1311|1311.7|1310.5|47
1629477150000|2021-08-20 16:32:30|1311.9|1310.7|1311.4|1310.2|1311.9|1310.7|1311.2|1310|37
1629477160000|2021-08-20 16:32:40|1311.7|1310.5|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|41
1629477170000|2021-08-20 16:32:50|1311.6|1310.4|1311.4|1310.2|1311.6|1310.4|1311.2|1310|13
1629477180000|2021-08-20 16:33:00|||||||||10
1629477190000|2021-08-20 16:33:10|1311.2|1310|1311.4|1310.2|1311.4|1310.2|1311.2|1310|26
1629477200000|2021-08-20 16:33:20|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|3
1629477210000|2021-08-20 16:33:30|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|3
1629477220000|2021-08-20 16:33:40|1312.2|1311|1312.4|1311.2|1312.4|1311.2|1312.2|1311|8
1629477230000|2021-08-20 16:33:50|||||||||1
1629477240000|2021-08-20 16:34:00|||||||||1
1629477250000|2021-08-20 16:34:10|||||||||1
1629477260000|2021-08-20 16:34:20|1312.2|1311|1312.9|1311.7|1313.1|1311.9|1312.2|1311|124
1629477270000|2021-08-20 16:34:30|1313|1311.8|1313|1311.8|1313|1311.8|1312.9|1311.7|9
1629477280000|2021-08-20 16:34:40|1312.9|1311.7|1312.7|1311.5|1312.9|1311.7|1312.7|1311.5|49
1629477290000|2021-08-20 16:34:50|1312.4|1311.2|1312.7|1311.5|1312.7|1311.5|1312.4|1311.2|9
1629477300000|2021-08-20 16:35:00|1312.8|1311.6|1313.2|1312|1313.2|1312|1312.7|1311.5|39
1629477310000|2021-08-20 16:35:10|1313.1|1311.9|1313|1311.8|1313.4|1312.2|1313|1311.8|32
1629477320000|2021-08-20 16:35:20|1313.1|1311.9|1313|1311.8|1313.2|1312|1312.9|1311.7|1
1629477330000|2021-08-20 16:35:30|1313.1|1311.9|1313.2|1312|1313.4|1312.2|1313|1311.8|4
1629477340000|2021-08-20 16:35:40|1313|1311.8|1313.2|1312|1313.2|1312|1313|1311.8|6
1629477350000|2021-08-20 16:35:50|||||||||1
1629477360000|2021-08-20 16:36:00|1313.3|1312.1|1313.4|1312.2|1313.4|1312.2|1313.2|1312|14
1629477370000|2021-08-20 16:36:10|1313.2|1312|1312.9|1311.7|1313.2|1312|1312.9|1311.7|1
1629477380000|2021-08-20 16:36:20|1313.2|1312|1313.2|1312|1313.2|1312|1312.9|1311.7|12
1629477390000|2021-08-20 16:36:30|1313.1|1311.9|1312.8|1311.6|1313.2|1312|1312.7|1311.5|6
1629477400000|2021-08-20 16:36:40|1312.9|1311.7|1312.7|1311.5|1312.9|1311.7|1312.7|1311.5|8
1629477410000|2021-08-20 16:36:50|||||||||3
1629477420000|2021-08-20 16:37:00|1312.8|1311.6|1312.7|1311.5|1313.4|1312.2|1312.7|1311.5|43
1629477440000|2021-08-20 16:37:20|1312.6|1311.4|1312.4|1311.2|1312.7|1311.5|1312.4|1311.2|2
1629477450000|2021-08-20 16:37:30|1312.5|1311.3|1312.4|1311.2|1312.5|1311.3|1312.4|1311.2|6
1629477460000|2021-08-20 16:37:40|||||||||1
1629477470000|2021-08-20 16:37:50|1312.1|1310.9|1311.7|1310.5|1312.2|1311|1311.7|1310.5|8
1629477480000|2021-08-20 16:38:00|1311.8|1310.6|1312.1|1310.9|1312.1|1310.9|1311.8|1310.6|18
1629477490000|2021-08-20 16:38:10|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.7|1310.5|9
1629477500000|2021-08-20 16:38:20|1311.8|1310.6|1311.7|1310.5|1312|1310.8|1311.5|1310.3|22
1629477510000|2021-08-20 16:38:30|1311.4|1310.2|1310.9|1309.7|1311.4|1310.2|1310.9|1309.7|10
1629477520000|2021-08-20 16:38:40|1310.8|1309.6|1310.2|1309|1310.8|1309.6|1310.2|1309|40
1629477530000|2021-08-20 16:38:50|1310.4|1309.2|1310.3|1309.1|1310.5|1309.3|1310|1308.8|44
1629477540000|2021-08-20 16:39:00|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|4
1629477550000|2021-08-20 16:39:10|1310.3|1309.1|1310.1|1308.9|1310.4|1309.2|1310.1|1308.9|34
1629477560000|2021-08-20 16:39:20|1310.2|1309|1310.2|1309|1310.4|1309.2|1310.2|1309|5
1629477570000|2021-08-20 16:39:30|1310.3|1309.1|1310.2|1309|1310.3|1309.1|1310.2|1309|3
1629477580000|2021-08-20 16:39:40|1310.1|1308.9|1309.9|1308.7|1310.1|1308.9|1309.9|1308.7|5
1629477590000|2021-08-20 16:39:50|1310|1308.8|1309.9|1308.7|1310.1|1308.9|1309.9|1308.7|10
1629477600000|2021-08-20 16:40:00|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|4
1629477610000|2021-08-20 16:40:10|1309.8|1308.6|1309|1307.8|1309.8|1308.6|1309|1307.8|47
1629477620000|2021-08-20 16:40:20|1308.9|1307.7|1308.9|1307.7|1309|1307.8|1308.8|1307.6|6
1629477630000|2021-08-20 16:40:30|1308.8|1307.6|1308.9|1307.7|1309.2|1308|1308.8|1307.6|6
1629477640000|2021-08-20 16:40:40|1308.8|1307.6|1308.8|1307.6|1308.9|1307.7|1308.7|1307.5|8
1629477650000|2021-08-20 16:40:50|1308.9|1307.7|1309.2|1308|1309.3|1308.1|1308.9|1307.7|6
1629477660000|2021-08-20 16:41:00|1309|1307.8|1309.4|1308.2|1309.4|1308.2|1308.9|1307.7|15
1629477670000|2021-08-20 16:41:10|1309.7|1308.5|1309.3|1308.1|1309.7|1308.5|1309.3|1308.1|21
1629477680000|2021-08-20 16:41:20|1309.4|1308.2|1309.7|1308.5|1309.7|1308.5|1309.4|1308.2|7
1629477690000|2021-08-20 16:41:30|1309.5|1308.3|1309.7|1308.5|1309.7|1308.5|1309.5|1308.3|4
1629477700000|2021-08-20 16:41:40|1309.9|1308.7|1309.3|1308.1|1309.9|1308.7|1309.3|1308.1|26
1629477710000|2021-08-20 16:41:50|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.1|1307.9|9
1629477720000|2021-08-20 16:42:00|1309.4|1308.2|1309.2|1308|1309.4|1308.2|1309.2|1308|8
1629477730000|2021-08-20 16:42:10|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.2|1308|2
1629477740000|2021-08-20 16:42:20|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|15
1629477750000|2021-08-20 16:42:30|1309.4|1308.2|1309.2|1308|1309.4|1308.2|1309.2|1308|13
1629477760000|2021-08-20 16:42:40|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|5
1629477770000|2021-08-20 16:42:50|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|7
1629477780000|2021-08-20 16:43:00|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|6
1629477790000|2021-08-20 16:43:10|1309.2|1308|1309.1|1307.9|1309.2|1308|1309.1|1307.9|5
1629477800000|2021-08-20 16:43:20|1309.2|1308|1309.2|1308|1309.4|1308.2|1309.1|1307.9|3
1629477810000|2021-08-20 16:43:30|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.2|1308|3
1629477820000|2021-08-20 16:43:40|1309.3|1308.1|1309.6|1308.4|1309.7|1308.5|1309.3|1308.1|5
1629477830000|2021-08-20 16:43:50|1309.7|1308.5|1309.3|1308.1|1309.7|1308.5|1309.3|1308.1|6
1629477840000|2021-08-20 16:44:00|1309.2|1308|1309.4|1308.2|1309.4|1308.2|1309.2|1308|6
1629477850000|2021-08-20 16:44:10|1309.2|1308|1308.9|1307.7|1309.2|1308|1308.9|1307.7|9
1629477860000|2021-08-20 16:44:20|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|4
1629477880000|2021-08-20 16:44:40|1308.9|1307.7|1308.8|1307.6|1309|1307.8|1308.8|1307.6|2
1629477890000|2021-08-20 16:44:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|28
1629477900000|2021-08-20 16:45:00|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|4
1629477910000|2021-08-20 16:45:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|3
1629477920000|2021-08-20 16:45:20|1308.9|1307.7|1309.2|1308|1309.4|1308.2|1308.8|1307.6|26
1629477930000|2021-08-20 16:45:30|1309.1|1307.9|1309.2|1308|1309.2|1308|1309.1|1307.9|1
1629477940000|2021-08-20 16:45:40|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|3
1629477950000|2021-08-20 16:45:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|2
1629477960000|2021-08-20 16:46:00|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|4
1629477970000|2021-08-20 16:46:10|||||||||9
1629477980000|2021-08-20 16:46:20|||||||||10
1629477990000|2021-08-20 16:46:30|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|10
1629478000000|2021-08-20 16:46:40|||||||||27
1629478010000|2021-08-20 16:46:50|1308.2|1307|1307.9|1306.7|1308.2|1307|1307.9|1306.7|35
1629478020000|2021-08-20 16:47:00|1308|1306.8|1307.2|1306|1308|1306.8|1307.2|1306|19
1629478030000|2021-08-20 16:47:10|1306.7|1305.5|1306.4|1305.2|1306.8|1305.6|1306.4|1305.2|78
1629478040000|2021-08-20 16:47:20|1306.6|1305.4|1306.2|1305|1306.6|1305.4|1305.9|1304.7|33
1629478050000|2021-08-20 16:47:30|1306.1|1304.9|1306.2|1305|1306.3|1305.1|1305.9|1304.7|19
1629478060000|2021-08-20 16:47:40|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306.2|1305|13
1629478070000|2021-08-20 16:47:50|1306.4|1305.2|1306.3|1305.1|1306.6|1305.4|1306.2|1305|45
1629478080000|2021-08-20 16:48:00|1306.2|1305|1306|1304.8|1306.4|1305.2|1305.9|1304.7|15
1629478090000|2021-08-20 16:48:10|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|9
1629478100000|2021-08-20 16:48:20|1306|1304.8|1306.2|1305|1306.2|1305|1305.9|1304.7|7
1629478110000|2021-08-20 16:48:30|1306.4|1305.2|1306.2|1305|1306.4|1305.2|1306.2|1305|26
1629478120000|2021-08-20 16:48:40|1306|1304.8|1306.1|1304.9|1306.2|1305|1306|1304.8|13
1629478130000|2021-08-20 16:48:50|1306|1304.8|1305.7|1304.5|1306.2|1305|1305.7|1304.5|23
1629478140000|2021-08-20 16:49:00|||||||||11
1629478150000|2021-08-20 16:49:10|1305.6|1304.4|1305.9|1304.7|1305.9|1304.7|1305.6|1304.4|26
1629478160000|2021-08-20 16:49:20|1306.1|1304.9|1306.2|1305|1306.4|1305.2|1305.9|1304.7|47
1629478170000|2021-08-20 16:49:30|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|19
1629478180000|2021-08-20 16:49:40|1305.9|1304.7|1305.8|1304.6|1305.9|1304.7|1305.7|1304.5|31
1629478190000|2021-08-20 16:49:50|1305.9|1304.7|1305.7|1304.5|1305.9|1304.7|1305.7|1304.5|4
1629478200000|2021-08-20 16:50:00|1305.8|1304.6|1305.7|1304.5|1305.9|1304.7|1305.7|1304.5|5
1629478210000|2021-08-20 16:50:10|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|0
1629478220000|2021-08-20 16:50:20|1305.7|1304.5|1305.7|1304.5|1305.9|1304.7|1305.7|1304.5|5
1629478230000|2021-08-20 16:50:30|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|1
1629478250000|2021-08-20 16:50:50|1306|1304.8|1306|1304.8|1306.1|1304.9|1306|1304.8|7
1629478260000|2021-08-20 16:51:00|1306.1|1304.9|1305.9|1304.7|1306.1|1304.9|1305.7|1304.5|18
1629478270000|2021-08-20 16:51:10|1306.2|1305|1306.2|1305|1306.2|1305|1305.9|1304.7|3
1629478280000|2021-08-20 16:51:20|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|3
1629478290000|2021-08-20 16:51:30|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|10
1629478300000|2021-08-20 16:51:40|1306.4|1305.2|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|57
1629478310000|2021-08-20 16:51:50|1306.6|1305.4|1306.4|1305.2|1306.6|1305.4|1306.3|1305.1|32
1629478320000|2021-08-20 16:52:00|1306.3|1305.1|1305.5|1304.3|1306.4|1305.2|1305.4|1304.2|39
1629478330000|2021-08-20 16:52:10|1305.4|1304.2|1305.1|1303.9|1305.4|1304.2|1305.1|1303.9|31
1629478340000|2021-08-20 16:52:20|1305|1303.8|1304.9|1303.7|1305.1|1303.9|1304.9|1303.7|195
1629478350000|2021-08-20 16:52:30|1304.7|1303.5|1304.4|1303.2|1304.7|1303.5|1304.4|1303.2|109
1629478360000|2021-08-20 16:52:40|1304.2|1303|1304.2|1303|1304.4|1303.2|1304.2|1303|28
1629478370000|2021-08-20 16:52:50|1304.4|1303.2|1303.7|1302.5|1304.4|1303.2|1303.7|1302.5|162
1629478380000|2021-08-20 16:53:00|1303.9|1302.7|1303.4|1302.2|1303.9|1302.7|1302.9|1301.7|52
1629478390000|2021-08-20 16:53:10|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.1|1301.9|35
1629478400000|2021-08-20 16:53:20|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.2|1302|49
1629478410000|2021-08-20 16:53:30|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.1|1301.9|47
1629478420000|2021-08-20 16:53:40|1303.3|1302.1|1302|1300.8|1303.3|1302.1|1301.4|1300.2|149
1629478430000|2021-08-20 16:53:50|1301.7|1300.5|1301.2|1300|1301.7|1300.5|1301.2|1300|62
1629478440000|2021-08-20 16:54:00|1301.1|1299.9|1301.3|1300.1|1301.4|1300.2|1300.9|1299.7|61
1629478450000|2021-08-20 16:54:10|1301.4|1300.2|1301.3|1300.1|1301.7|1300.5|1301.3|1300.1|42
1629478460000|2021-08-20 16:54:20|1301.4|1300.2|1301.4|1300.2|1301.9|1300.7|1301.2|1300|131
1629478470000|2021-08-20 16:54:30|1301.2|1300|1301.6|1300.4|1301.7|1300.5|1300.9|1299.7|73
1629478480000|2021-08-20 16:54:40|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.4|1300.2|18
1629478490000|2021-08-20 16:54:50|1301.6|1300.4|1301.4|1300.2|1301.6|1300.4|1301.2|1300|19
1629478500000|2021-08-20 16:55:00|1301.6|1300.4|1301.2|1300|1301.7|1300.5|1301.2|1300|24
1629478510000|2021-08-20 16:55:10|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|29
1629478520000|2021-08-20 16:55:20|1300.6|1299.4|1300.4|1299.2|1300.7|1299.5|1300.4|1299.2|29
1629478530000|2021-08-20 16:55:30|1300.2|1299|1300.5|1299.3|1300.5|1299.3|1300.1|1298.9|59
1629478540000|2021-08-20 16:55:40|1300.4|1299.2|1300.2|1299|1300.7|1299.5|1300.2|1299|78
1629478550000|2021-08-20 16:55:50|1300.4|1299.2|1299.7|1298.5|1300.4|1299.2|1299.4|1298.2|36
1629478560000|2021-08-20 16:56:00|1299.8|1298.6|1299.7|1298.5|1299.9|1298.7|1299.4|1298.2|108
1629478570000|2021-08-20 16:56:10|1299.9|1298.7|1299.4|1298.2|1299.9|1298.7|1299.3|1298.1|27
1629478580000|2021-08-20 16:56:20|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|18
1629478590000|2021-08-20 16:56:30|1299.8|1298.6|1299.4|1298.2|1299.8|1298.6|1299.2|1298|91
1629478600000|2021-08-20 16:56:40|1299.5|1298.3|1299.6|1298.4|1299.7|1298.5|1299.5|1298.3|10
1629478610000|2021-08-20 16:56:50|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.2|1298|26
1629478620000|2021-08-20 16:57:00|1300.1|1298.9|1300|1298.8|1300.2|1299|1299.9|1298.7|67
1629478630000|2021-08-20 16:57:10|1300.1|1298.9|1299.9|1298.7|1300.2|1299|1299.9|1298.7|38
1629478640000|2021-08-20 16:57:20|1300.1|1298.9|1300.3|1299.1|1300.3|1299.1|1299.9|1298.7|25
1629478650000|2021-08-20 16:57:30|1300.4|1299.2|1300.2|1299|1300.4|1299.2|1300.2|1299|5
1629478660000|2021-08-20 16:57:40|1299.7|1298.5|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|28
1629478670000|2021-08-20 16:57:50|1299.5|1298.3|1299.7|1298.5|1299.9|1298.7|1299.5|1298.3|23
1629478680000|2021-08-20 16:58:00|1299.9|1298.7|1299.9|1298.7|1300.2|1299|1299.7|1298.5|77
1629478690000|2021-08-20 16:58:10|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|7
1629478700000|2021-08-20 16:58:20|1300.1|1298.9|1299.9|1298.7|1300.1|1298.9|1299.9|1298.7|8
1629478710000|2021-08-20 16:58:30|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|8
1629478720000|2021-08-20 16:58:40|1299.7|1298.5|1299.4|1298.2|1299.8|1298.6|1299.4|1298.2|12
1629478730000|2021-08-20 16:58:50|||||||||15
1629478740000|2021-08-20 16:59:00|1299.7|1298.5|1299.1|1297.9|1299.7|1298.5|1299|1297.8|25
1629478750000|2021-08-20 16:59:10|1299.2|1298|1298.4|1297.2|1299.2|1298|1298.2|1297|44
1629478760000|2021-08-20 16:59:20|1298.2|1297|1297.9|1296.7|1298.2|1297|1297.9|1296.7|49
1629478770000|2021-08-20 16:59:30|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|36
1629478780000|2021-08-20 16:59:40|1297.9|1296.7|1297.5|1296.3|1297.9|1296.7|1297.4|1296.2|29
1629478790000|2021-08-20 16:59:50|1297.4|1296.2|1297.4|1296.2|1297.7|1296.5|1297.4|1296.2|31
1629478800000|2021-08-20 17:00:00|1297.6|1296.4|1297.7|1296.5|1297.9|1296.7|1297.4|1296.2|50
1629478810000|2021-08-20 17:00:10|1297.8|1296.6|1297.7|1296.5|1298|1296.8|1297.5|1296.3|89
1629478820000|2021-08-20 17:00:20|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|12
1629478830000|2021-08-20 17:00:30|1297.5|1296.3|1297.7|1296.5|1297.9|1296.7|1297.5|1296.3|30
1629478840000|2021-08-20 17:00:40|1297.9|1296.7|1297.9|1296.7|1298.2|1297|1297.7|1296.5|22
1629478850000|2021-08-20 17:00:50|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.5|1296.3|14
1629478860000|2021-08-20 17:01:00|1297.5|1296.3|1297.8|1296.6|1297.8|1296.6|1297.5|1296.3|10
1629478870000|2021-08-20 17:01:10|1297.9|1296.7|1298.3|1297.1|1298.5|1297.3|1297.9|1296.7|25
1629478880000|2021-08-20 17:01:20|1298.2|1297|1298.2|1297|1298.4|1297.2|1298.2|1297|32
1629478890000|2021-08-20 17:01:30|1298.4|1297.2|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|18
1629478900000|2021-08-20 17:01:40|1298.5|1297.3|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|7
1629478910000|2021-08-20 17:01:50|1298.5|1297.3|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|9
1629478920000|2021-08-20 17:02:00|1298.7|1297.5|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|10
1629478930000|2021-08-20 17:02:10|1298.5|1297.3|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|62
1629478940000|2021-08-20 17:02:20|1298.8|1297.6|1298.5|1297.3|1298.8|1297.6|1298.5|1297.3|18
1629478950000|2021-08-20 17:02:30|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|10
1629478960000|2021-08-20 17:02:40|1298.4|1297.2|1298.9|1297.7|1299|1297.8|1298.4|1297.2|31
1629478970000|2021-08-20 17:02:50|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|4
1629478980000|2021-08-20 17:03:00|1299|1297.8|1299.7|1298.5|1299.9|1298.7|1298.9|1297.7|34
1629478990000|2021-08-20 17:03:10|1299.5|1298.3|1299.2|1298|1299.6|1298.4|1299.2|1298|28
1629479000000|2021-08-20 17:03:20|1299.1|1297.9|1298.7|1297.5|1299.2|1298|1298.7|1297.5|64
1629479010000|2021-08-20 17:03:30|1298.5|1297.3|1298.9|1297.7|1298.9|1297.7|1298.4|1297.2|16
1629479020000|2021-08-20 17:03:40|1299.2|1298|1299.4|1298.2|1299.5|1298.3|1298.9|1297.7|23
1629479030000|2021-08-20 17:03:50|1299.5|1298.3|1300.9|1299.7|1300.9|1299.7|1299.5|1298.3|113
1629479040000|2021-08-20 17:04:00|1300.7|1299.5|1299.9|1298.7|1300.7|1299.5|1299.7|1298.5|33
1629479050000|2021-08-20 17:04:10|1300|1298.8|1299.9|1298.7|1300.2|1299|1299.9|1298.7|12
1629479060000|2021-08-20 17:04:20|1299.7|1298.5|1300.2|1299|1300.2|1299|1299.7|1298.5|6
1629479070000|2021-08-20 17:04:30|1300.1|1298.9|1299.4|1298.2|1300.2|1299|1299.4|1298.2|6
1629479080000|2021-08-20 17:04:40|1299.5|1298.3|1299.4|1298.2|1299.8|1298.6|1299.4|1298.2|19
1629479090000|2021-08-20 17:04:50|1299.2|1298|1299.2|1298|1299.2|1298|1298.9|1297.7|40
1629479100000|2021-08-20 17:05:00|1298.9|1297.7|1299.2|1298|1299.2|1298|1298.9|1297.7|15
1629479110000|2021-08-20 17:05:10|||||||||11
1629479120000|2021-08-20 17:05:20|1299.4|1298.2|1298.9|1297.7|1299.6|1298.4|1298.9|1297.7|19
1629479130000|2021-08-20 17:05:30|1299.1|1297.9|1299|1297.8|1299.2|1298|1298.9|1297.7|20
1629479140000|2021-08-20 17:05:40|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|9
1629479150000|2021-08-20 17:05:50|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|23
1629479160000|2021-08-20 17:06:00|1298.8|1297.6|1298.7|1297.5|1299|1297.8|1298.7|1297.5|37
1629479170000|2021-08-20 17:06:10|1298.2|1297|1298.2|1297|1298.3|1297.1|1298.2|1297|28
1629479180000|2021-08-20 17:06:20|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|3
1629479190000|2021-08-20 17:06:30|1298.2|1297|1297.9|1296.7|1298.2|1297|1297.9|1296.7|35
1629479200000|2021-08-20 17:06:40|1297.6|1296.4|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|52
1629479210000|2021-08-20 17:06:50|1297.3|1296.1|1297|1295.8|1297.4|1296.2|1297|1295.8|39
1629479220000|2021-08-20 17:07:00|1296.9|1295.7|1297|1295.8|1297.1|1295.9|1296.9|1295.7|21
1629479230000|2021-08-20 17:07:10|1296.9|1295.7|1296.9|1295.7|1297.4|1296.2|1296.9|1295.7|29
1629479240000|2021-08-20 17:07:20|1296.8|1295.6|1296.9|1295.7|1297|1295.8|1296.8|1295.6|37
1629479250000|2021-08-20 17:07:30|1297|1295.8|1297.3|1296.1|1297.4|1296.2|1296.8|1295.6|59
1629479260000|2021-08-20 17:07:40|1297.4|1296.2|1297|1295.8|1297.4|1296.2|1297|1295.8|26
1629479270000|2021-08-20 17:07:50|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1296.9|1295.7|14
1629479280000|2021-08-20 17:08:00|1297.1|1295.9|1297.2|1296|1297.4|1296.2|1297|1295.8|22
1629479290000|2021-08-20 17:08:10|1297.1|1295.9|1297.4|1296.2|1297.4|1296.2|1297.1|1295.9|25
1629479300000|2021-08-20 17:08:20|1297.3|1296.1|1297.2|1296|1297.4|1296.2|1297|1295.8|13
1629479310000|2021-08-20 17:08:30|1297|1295.8|1297.1|1295.9|1297.2|1296|1296.9|1295.7|6
1629479320000|2021-08-20 17:08:40|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|3
1629479330000|2021-08-20 17:08:50|1296.7|1295.5|1297|1295.8|1297.1|1295.9|1296.7|1295.5|15
1629479340000|2021-08-20 17:09:00|1296.9|1295.7|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|14
1629479350000|2021-08-20 17:09:10|1296.8|1295.6|1296.7|1295.5|1297|1295.8|1296.7|1295.5|20
1629479360000|2021-08-20 17:09:20|1296.8|1295.6|1296.2|1295|1296.8|1295.6|1296.2|1295|56
1629479370000|2021-08-20 17:09:30|1296.1|1294.9|1296.2|1295|1296.4|1295.2|1295.9|1294.7|42
1629479380000|2021-08-20 17:09:40|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.2|1295|13
1629479390000|2021-08-20 17:09:50|1296.7|1295.5|1296.7|1295.5|1296.9|1295.7|1296.6|1295.4|22
1629479400000|2021-08-20 17:10:00|1296.6|1295.4|1296.7|1295.5|1296.9|1295.7|1296.4|1295.2|96
1629479410000|2021-08-20 17:10:10|1296.8|1295.6|1296.4|1295.2|1296.8|1295.6|1296.4|1295.2|15
1629479420000|2021-08-20 17:10:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|23
1629479430000|2021-08-20 17:10:30|1296.6|1295.4|1296.9|1295.7|1297.2|1296|1296.6|1295.4|28
1629479440000|2021-08-20 17:10:40|1296.8|1295.6|1296.2|1295|1296.8|1295.6|1296.1|1294.9|33
1629479450000|2021-08-20 17:10:50|1296.1|1294.9|1296.2|1295|1296.2|1295|1295.9|1294.7|10
1629479460000|2021-08-20 17:11:00|1296.1|1294.9|1295.4|1294.2|1296.2|1295|1295.4|1294.2|33
1629479470000|2021-08-20 17:11:10|1295.7|1294.5|1295.4|1294.2|1295.7|1294.5|1295.4|1294.2|43
1629479480000|2021-08-20 17:11:20|1295.6|1294.4|1294.7|1293.5|1295.6|1294.4|1294.7|1293.5|145
1629479490000|2021-08-20 17:11:30|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.5|1293.3|28
1629479500000|2021-08-20 17:11:40|1294.5|1293.3|1293.4|1292.2|1294.5|1293.3|1293.4|1292.2|78
1629479510000|2021-08-20 17:11:50|1293.2|1292|1293.7|1292.5|1293.7|1292.5|1293.1|1291.9|126
1629479520000|2021-08-20 17:12:00|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|52
1629479530000|2021-08-20 17:12:10|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.6|1292.4|72
1629479540000|2021-08-20 17:12:20|1293.9|1292.7|1294.1|1292.9|1294.2|1293|1293.8|1292.6|24
1629479550000|2021-08-20 17:12:30|1294|1292.8|1293.9|1292.7|1294.1|1292.9|1293.8|1292.6|9
1629479560000|2021-08-20 17:12:40|1294|1292.8|1293.7|1292.5|1294|1292.8|1293.7|1292.5|9
1629479570000|2021-08-20 17:12:50|||||||||10
1629479580000|2021-08-20 17:13:00|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|38
1629479590000|2021-08-20 17:13:10|1293.5|1292.3|1292.9|1291.7|1293.5|1292.3|1292.7|1291.5|27
1629479600000|2021-08-20 17:13:20|1293.1|1291.9|1293.2|1292|1293.3|1292.1|1293|1291.8|44
1629479610000|2021-08-20 17:13:30|1293.3|1292.1|1293.7|1292.5|1293.7|1292.5|1293.3|1292.1|27
1629479620000|2021-08-20 17:13:40|1293.6|1292.4|1293|1291.8|1293.7|1292.5|1293|1291.8|38
1629479630000|2021-08-20 17:13:50|1293.1|1291.9|1292.9|1291.7|1293.2|1292|1292.9|1291.7|7
1629479640000|2021-08-20 17:14:00|1292.7|1291.5|1291.9|1290.7|1292.7|1291.5|1291.6|1290.4|93
1629479650000|2021-08-20 17:14:10|1291.7|1290.5|1291.6|1290.4|1292.2|1291|1291.6|1290.4|144
1629479660000|2021-08-20 17:14:20|1291.7|1290.5|1291.1|1289.9|1291.7|1290.5|1291|1289.8|82
1629479670000|2021-08-20 17:14:30|1290.9|1289.7|1289.9|1288.7|1290.9|1289.7|1289.9|1288.7|102
1629479680000|2021-08-20 17:14:40|1289.7|1288.5|1289.2|1288|1289.7|1288.5|1289.1|1287.9|175
1629479690000|2021-08-20 17:14:50|1289.3|1288.1|1288.7|1287.5|1289.3|1288.1|1288.4|1287.2|142
1629479700000|2021-08-20 17:15:00|1288.9|1287.7|1290|1288.8|1290.1|1288.9|1288.7|1287.5|189
1629479710000|2021-08-20 17:15:10|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1289.7|1288.5|140
1629479720000|2021-08-20 17:15:20|1290.3|1289.1|1289.3|1288.1|1290.6|1289.4|1289|1287.8|78
1629479730000|2021-08-20 17:15:30|1289.2|1288|1288.2|1287|1289.6|1288.4|1288|1286.8|64
1629479740000|2021-08-20 17:15:40|1288.1|1286.9|1287.6|1286.4|1288.4|1287.2|1287.4|1286.2|151
1629479750000|2021-08-20 17:15:50|1287.7|1286.5|1287.4|1286.2|1288.2|1287|1287.2|1286|99
1629479760000|2021-08-20 17:16:00|1287.3|1286.1|1288.1|1286.9|1288.2|1287|1287.2|1286|139
1629479770000|2021-08-20 17:16:10|1288.2|1287|1286.9|1285.7|1288.3|1287.1|1286.9|1285.7|83
1629479780000|2021-08-20 17:16:20|1286.6|1285.4|1286.4|1285.2|1286.7|1285.5|1285.4|1284.2|95
1629479790000|2021-08-20 17:16:30|1286.6|1285.4|1286.3|1285.1|1286.7|1285.5|1286|1284.8|50
1629479800000|2021-08-20 17:16:40|1286.2|1285|1286.4|1285.2|1286.9|1285.7|1286.2|1285|75
1629479810000|2021-08-20 17:16:50|1286.5|1285.3|1286.4|1285.2|1286.7|1285.5|1285.9|1284.7|79
1629479820000|2021-08-20 17:17:00|1286.3|1285.1|1287.4|1286.2|1287.5|1286.3|1285.9|1284.7|99
1629479830000|2021-08-20 17:17:10|1287.7|1286.5|1286.4|1285.2|1287.7|1286.5|1286.4|1285.2|63
1629479840000|2021-08-20 17:17:20|1286.3|1285.1|1286.1|1284.9|1286.8|1285.6|1286.1|1284.9|51
1629479850000|2021-08-20 17:17:30|1286.2|1285|1286.1|1284.9|1286.4|1285.2|1285.6|1284.4|64
1629479860000|2021-08-20 17:17:40|1286|1284.8|1285.8|1284.6|1286|1284.8|1285.4|1284.2|66
1629479870000|2021-08-20 17:17:50|1285.7|1284.5|1286.1|1284.9|1286.5|1285.3|1285.7|1284.5|47
1629479880000|2021-08-20 17:18:00|1286.2|1285|1286.7|1285.5|1286.9|1285.7|1286.1|1284.9|30
1629479890000|2021-08-20 17:18:10|1286.9|1285.7|1286.3|1285.1|1286.9|1285.7|1286.2|1285|16
1629479900000|2021-08-20 17:18:20|1286.4|1285.2|1287.2|1286|1287.2|1286|1286.4|1285.2|124
1629479910000|2021-08-20 17:18:30|1286.9|1285.7|1287.1|1285.9|1287.2|1286|1286.8|1285.6|57
1629479920000|2021-08-20 17:18:40|1287|1285.8|1286.7|1285.5|1287.1|1285.9|1286.7|1285.5|116
1629479930000|2021-08-20 17:18:50|1286.8|1285.6|1286.9|1285.7|1286.9|1285.7|1286.7|1285.5|21
1629479940000|2021-08-20 17:19:00|1286.8|1285.6|1286.7|1285.5|1287.2|1286|1286.2|1285|107
1629479950000|2021-08-20 17:19:10|1286.6|1285.4|1286.3|1285.1|1286.7|1285.5|1286.2|1285|39
1629479960000|2021-08-20 17:19:20|1286.5|1285.3|1286.8|1285.6|1286.8|1285.6|1286.4|1285.2|5
1629479970000|2021-08-20 17:19:30|1286.7|1285.5|1285.9|1284.7|1286.7|1285.5|1285.4|1284.2|65
1629479980000|2021-08-20 17:19:40|1285.8|1284.6|1286.6|1285.4|1286.7|1285.5|1285.8|1284.6|32
1629479990000|2021-08-20 17:19:50|1286.9|1285.7|1286.4|1285.2|1287.2|1286|1286.4|1285.2|55
1629480000000|2021-08-20 17:20:00|1286.7|1285.5|1286.4|1285.2|1286.9|1285.7|1286.4|1285.2|62
1629480010000|2021-08-20 17:20:10|1286.6|1285.4|1285.5|1284.3|1286.6|1285.4|1285.4|1284.2|93
1629480020000|2021-08-20 17:20:20|1285.4|1284.2|1285.4|1284.2|1285.7|1284.5|1285.4|1284.2|27
1629480030000|2021-08-20 17:20:30|1285.6|1284.4|1285.5|1284.3|1285.7|1284.5|1285.4|1284.2|31
1629480040000|2021-08-20 17:20:40|1285.6|1284.4|1285.4|1284.2|1285.8|1284.6|1285.4|1284.2|17
1629480050000|2021-08-20 17:20:50|1285.6|1284.4|1285.6|1284.4|1285.8|1284.6|1285.4|1284.2|56
1629480060000|2021-08-20 17:21:00|1285.7|1284.5|1285.8|1284.6|1285.9|1284.7|1285.4|1284.2|83
1629480070000|2021-08-20 17:21:10|1285.9|1284.7|1285.7|1284.5|1285.9|1284.7|1285.7|1284.5|7
1629480080000|2021-08-20 17:21:20|1285.4|1284.2|1285.4|1284.2|1285.6|1284.4|1285.4|1284.2|16
1629480090000|2021-08-20 17:21:30|1285.6|1284.4|1284.7|1283.5|1285.6|1284.4|1284.7|1283.5|61
1629480100000|2021-08-20 17:21:40|1284.6|1283.4|1284.2|1283|1284.6|1283.4|1283.9|1282.7|79
1629480110000|2021-08-20 17:21:50|1284.3|1283.1|1283.4|1282.2|1284.4|1283.2|1283.4|1282.2|64
1629480120000|2021-08-20 17:22:00|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.5|1282.3|46
1629480130000|2021-08-20 17:22:10|1284.2|1283|1284.3|1283.1|1284.4|1283.2|1284|1282.8|62
1629480140000|2021-08-20 17:22:20|1284.4|1283.2|1283.7|1282.5|1284.4|1283.2|1283.7|1282.5|87
1629480150000|2021-08-20 17:22:30|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|39
1629480160000|2021-08-20 17:22:40|1284.1|1282.9|1284.2|1283|1284.4|1283.2|1284.1|1282.9|36
1629480170000|2021-08-20 17:22:50|1284.1|1282.9|1284.4|1283.2|1284.9|1283.7|1284.1|1282.9|61
1629480180000|2021-08-20 17:23:00|1284.6|1283.4|1285.4|1284.2|1285.4|1284.2|1284.4|1283.2|91
1629480190000|2021-08-20 17:23:10|1285.7|1284.5|1285.4|1284.2|1285.7|1284.5|1285.4|1284.2|18
1629480200000|2021-08-20 17:23:20|1285.7|1284.5|1286.2|1285|1286.2|1285|1285.4|1284.2|81
1629480210000|2021-08-20 17:23:30|1286.1|1284.9|1286.7|1285.5|1286.9|1285.7|1286.1|1284.9|77
1629480220000|2021-08-20 17:23:40|1286.9|1285.7|1285.9|1284.7|1286.9|1285.7|1285.7|1284.5|75
1629480230000|2021-08-20 17:23:50|1286.1|1284.9|1286.2|1285|1286.2|1285|1285.9|1284.7|52
1629480240000|2021-08-20 17:24:00|1286.1|1284.9|1285.7|1284.5|1286.2|1285|1285.7|1284.5|38
1629480250000|2021-08-20 17:24:10|1285.9|1284.7|1286.2|1285|1286.2|1285|1285.9|1284.7|45
1629480260000|2021-08-20 17:24:20|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|28
1629480270000|2021-08-20 17:24:30|1286|1284.8|1285.5|1284.3|1286|1284.8|1285.5|1284.3|33
1629480280000|2021-08-20 17:24:40|1285.7|1284.5|1285.7|1284.5|1286.1|1284.9|1285.6|1284.4|81
1629480290000|2021-08-20 17:24:50|1285.9|1284.7|1285.9|1284.7|1286.2|1285|1285.7|1284.5|34
1629480300000|2021-08-20 17:25:00|1285.7|1284.5|1285.9|1284.7|1285.9|1284.7|1285.6|1284.4|20
1629480310000|2021-08-20 17:25:10|1286.2|1285|1286.7|1285.5|1286.7|1285.5|1286.1|1284.9|39
1629480320000|2021-08-20 17:25:20|1286.8|1285.6|1286.8|1285.6|1286.9|1285.7|1286.6|1285.4|24
1629480330000|2021-08-20 17:25:30|1286.7|1285.5|1286.1|1284.9|1286.7|1285.5|1285.7|1284.5|70
1629480340000|2021-08-20 17:25:40|1286.2|1285|1286|1284.8|1286.7|1285.5|1285.9|1284.7|41
1629480350000|2021-08-20 17:25:50|1285.9|1284.7|1285.9|1284.7|1286.3|1285.1|1285.9|1284.7|26
1629480360000|2021-08-20 17:26:00|1286.2|1285|1286.1|1284.9|1286.2|1285|1285.9|1284.7|17
1629480370000|2021-08-20 17:26:10|1286.2|1285|1285.9|1284.7|1286.2|1285|1285.7|1284.5|17
1629480380000|2021-08-20 17:26:20|1285.8|1284.6|1286.7|1285.5|1286.7|1285.5|1285.8|1284.6|31
1629480390000|2021-08-20 17:26:30|1286.6|1285.4|1286.4|1285.2|1286.7|1285.5|1286.2|1285|11
1629480400000|2021-08-20 17:26:40|1286.2|1285|1286.2|1285|1286.4|1285.2|1286.2|1285|10
1629480410000|2021-08-20 17:26:50|1286.3|1285.1|1286.7|1285.5|1286.7|1285.5|1286.3|1285.1|28
1629480420000|2021-08-20 17:27:00|1286.5|1285.3|1286.3|1285.1|1286.5|1285.3|1286.3|1285.1|33
1629480430000|2021-08-20 17:27:10|1286.2|1285|1286.3|1285.1|1286.3|1285.1|1286|1284.8|32
1629480440000|2021-08-20 17:27:20|1286.4|1285.2|1285.8|1284.6|1286.4|1285.2|1285.4|1284.2|29
1629480450000|2021-08-20 17:27:30|1285.7|1284.5|1285.6|1284.4|1285.7|1284.5|1285.4|1284.2|12
1629480460000|2021-08-20 17:27:40|1285.7|1284.5|1285.2|1284|1285.7|1284.5|1284.9|1283.7|70
1629480470000|2021-08-20 17:27:50|1285.4|1284.2|1285.2|1284|1285.5|1284.3|1285.2|1284|14
1629480480000|2021-08-20 17:28:00|1285.1|1283.9|1285.1|1283.9|1285.5|1284.3|1285|1283.8|25
1629480490000|2021-08-20 17:28:10|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|2
1629480500000|2021-08-20 17:28:20|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.2|1284|14
1629480510000|2021-08-20 17:28:30|1285.5|1284.3|1285.2|1284|1285.7|1284.5|1285|1283.8|50
1629480520000|2021-08-20 17:28:40|1285.4|1284.2|1285.7|1284.5|1286.2|1285|1285.4|1284.2|21
1629480530000|2021-08-20 17:28:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.2|1284|12
1629480540000|2021-08-20 17:29:00|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|27
1629480550000|2021-08-20 17:29:10|1285.2|1284|1285.2|1284|1285.3|1284.1|1285.2|1284|29
1629480560000|2021-08-20 17:29:20|1285.4|1284.2|1285.2|1284|1285.4|1284.2|1285.2|1284|24
1629480570000|2021-08-20 17:29:30|1284.9|1283.7|1283.9|1282.7|1285|1283.8|1283.9|1282.7|84
1629480580000|2021-08-20 17:29:40|1283.7|1282.5|1283.4|1282.2|1283.7|1282.5|1283.4|1282.2|39
1629480590000|2021-08-20 17:29:50|1283.1|1281.9|1283.2|1282|1283.4|1282.2|1283|1281.8|70
1629480600000|2021-08-20 17:30:00|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.3|1282.1|29
1629480610000|2021-08-20 17:30:10|1283.2|1282|1283.2|1282|1283.2|1282|1283.1|1281.9|31
1629480620000|2021-08-20 17:30:20|1283.4|1282.2|1283.2|1282|1283.4|1282.2|1282.9|1281.7|55
1629480630000|2021-08-20 17:30:30|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|15
1629480640000|2021-08-20 17:30:40|1283.5|1282.3|1283.7|1282.5|1283.7|1282.5|1283.5|1282.3|124
1629480650000|2021-08-20 17:30:50|1284.4|1283.2|1284.2|1283|1284.4|1283.2|1283.9|1282.7|77
1629480660000|2021-08-20 17:31:00|1284.4|1283.2|1284.4|1283.2|1284.7|1283.5|1284.1|1282.9|137
1629480670000|2021-08-20 17:31:10|1284.6|1283.4|1284.9|1283.7|1284.9|1283.7|1284.4|1283.2|26
1629480680000|2021-08-20 17:31:20|1285.2|1284|1285.2|1284|1285.2|1284|1284.9|1283.7|13
1629480690000|2021-08-20 17:31:30|1284.9|1283.7|1284.7|1283.5|1285.4|1284.2|1284.7|1283.5|34
1629480700000|2021-08-20 17:31:40|1284.9|1283.7|1284.7|1283.5|1284.9|1283.7|1284.7|1283.5|15
1629480710000|2021-08-20 17:31:50|1284.6|1283.4|1284.7|1283.5|1284.7|1283.5|1284.2|1283|16
1629480720000|2021-08-20 17:32:00|1284.8|1283.6|1284.2|1283|1284.9|1283.7|1283.9|1282.7|68
1629480730000|2021-08-20 17:32:10|1283.9|1282.7|1283.7|1282.5|1283.9|1282.7|1283.7|1282.5|16
1629480740000|2021-08-20 17:32:20|1283.9|1282.7|1284.2|1283|1284.2|1283|1283.7|1282.5|87
1629480750000|2021-08-20 17:32:30|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|23
1629480760000|2021-08-20 17:32:40|1283.7|1282.5|1283.6|1282.4|1283.7|1282.5|1283.4|1282.2|10
1629480770000|2021-08-20 17:32:50|1283.4|1282.2|1283.9|1282.7|1283.9|1282.7|1283.4|1282.2|17
1629480780000|2021-08-20 17:33:00|1284.2|1283|1283.7|1282.5|1284.2|1283|1283.7|1282.5|19
1629480790000|2021-08-20 17:33:10|1283.9|1282.7|1283.4|1282.2|1283.9|1282.7|1283.4|1282.2|17
1629480800000|2021-08-20 17:33:20|1283.2|1282|1283.4|1282.2|1283.4|1282.2|1283.2|1282|16
1629480810000|2021-08-20 17:33:30|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.6|1282.4|40
1629480820000|2021-08-20 17:33:40|1283.7|1282.5|1283.9|1282.7|1284|1282.8|1283.7|1282.5|51
1629480830000|2021-08-20 17:33:50|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|8
1629480840000|2021-08-20 17:34:00|1283.7|1282.5|1283.2|1282|1283.7|1282.5|1283.2|1282|33
1629480850000|2021-08-20 17:34:10|1282.9|1281.7|1281.4|1280.2|1283.2|1282|1281.4|1280.2|31
1629480860000|2021-08-20 17:34:20|1281.2|1280|1280.5|1279.3|1282|1280.8|1280.4|1279.2|172
1629480870000|2021-08-20 17:34:30|1280.4|1279.2|1280.4|1279.2|1280.7|1279.5|1280.4|1279.2|97
1629480880000|2021-08-20 17:34:40|1280.2|1279|1281.2|1280|1281.4|1280.2|1280.2|1279|134
1629480890000|2021-08-20 17:34:50|1281.1|1279.9|1281.2|1280|1281.2|1280|1280.9|1279.7|16
1629480900000|2021-08-20 17:35:00|1281.4|1280.2|1280.9|1279.7|1282.1|1280.9|1280.7|1279.5|55
1629480910000|2021-08-20 17:35:10|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.4|1279.2|30
1629480920000|2021-08-20 17:35:20|1280.9|1279.7|1281.6|1280.4|1281.6|1280.4|1280.8|1279.6|60
1629480930000|2021-08-20 17:35:30|1281.7|1280.5|1280.9|1279.7|1282.2|1281|1280.9|1279.7|36
1629480940000|2021-08-20 17:35:40|1281|1279.8|1281.6|1280.4|1281.6|1280.4|1281|1279.8|17
1629480950000|2021-08-20 17:35:50|1281.7|1280.5|1281.5|1280.3|1281.7|1280.5|1281.4|1280.2|44
1629480960000|2021-08-20 17:36:00|1281.4|1280.2|1282.4|1281.2|1282.6|1281.4|1281.4|1280.2|50
1629480970000|2021-08-20 17:36:10|1282.5|1281.3|1282.4|1281.2|1282.7|1281.5|1282.4|1281.2|16
1629480980000|2021-08-20 17:36:20|1282.3|1281.1|1281.7|1280.5|1282.3|1281.1|1281.7|1280.5|35
1629480990000|2021-08-20 17:36:30|1281.8|1280.6|1281.7|1280.5|1281.9|1280.7|1281.7|1280.5|21
1629481000000|2021-08-20 17:36:40|1281.5|1280.3|1281.9|1280.7|1281.9|1280.7|1281.4|1280.2|36
1629481010000|2021-08-20 17:36:50|1282.2|1281|1281.7|1280.5|1282.4|1281.2|1281.7|1280.5|32
1629481020000|2021-08-20 17:37:00|1281.9|1280.7|1281.4|1280.2|1282.1|1280.9|1281.4|1280.2|35
1629481030000|2021-08-20 17:37:10|1281.6|1280.4|1281.7|1280.5|1282|1280.8|1281.4|1280.2|12
1629481040000|2021-08-20 17:37:20|1281.9|1280.7|1282.4|1281.2|1282.4|1281.2|1281.8|1280.6|12
1629481050000|2021-08-20 17:37:30|1282.2|1281|1282.7|1281.5|1282.9|1281.7|1282.2|1281|41
1629481060000|2021-08-20 17:37:40|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1281.9|1280.7|47
1629481070000|2021-08-20 17:37:50|1282.5|1281.3|1282.4|1281.2|1282.7|1281.5|1282.2|1281|48
1629481080000|2021-08-20 17:38:00|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.1|1280.9|73
1629481090000|2021-08-20 17:38:10|1282.6|1281.4|1283.6|1282.4|1283.6|1282.4|1282.6|1281.4|37
1629481100000|2021-08-20 17:38:20|1283.4|1282.2|1283.4|1282.2|1283.5|1282.3|1283.3|1282.1|8
1629481110000|2021-08-20 17:38:30|1284.2|1283|1283.9|1282.7|1284.4|1283.2|1283.9|1282.7|92
1629481120000|2021-08-20 17:38:40|1283.8|1282.6|1283.8|1282.6|1283.9|1282.7|1283.7|1282.5|26
1629481130000|2021-08-20 17:38:50|1283.9|1282.7|1284.2|1283|1284.2|1283|1283.7|1282.5|62
1629481140000|2021-08-20 17:39:00|1284|1282.8|1284.7|1283.5|1284.7|1283.5|1284|1282.8|57
1629481150000|2021-08-20 17:39:10|1284.6|1283.4|1283.9|1282.7|1284.6|1283.4|1283.9|1282.7|19
1629481160000|2021-08-20 17:39:20|1283.8|1282.6|1284.7|1283.5|1284.7|1283.5|1283.8|1282.6|17
1629481170000|2021-08-20 17:39:30|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.2|1283|14
1629481180000|2021-08-20 17:39:40|1284.3|1283.1|1284.3|1283.1|1284.4|1283.2|1284.2|1283|60
1629481190000|2021-08-20 17:39:50|1284.4|1283.2|1284.4|1283.2|1284.9|1283.7|1284.2|1283|31
1629481200000|2021-08-20 17:40:00|1284.2|1283|1284.8|1283.6|1284.8|1283.6|1284.2|1283|23
1629481210000|2021-08-20 17:40:10|1284.7|1283.5|1284.4|1283.2|1284.7|1283.5|1284.4|1283.2|7
1629481220000|2021-08-20 17:40:20|1284.7|1283.5|1284.4|1283.2|1284.7|1283.5|1284.4|1283.2|10
1629481230000|2021-08-20 17:40:30|1284.7|1283.5|1284.6|1283.4|1284.7|1283.5|1284.4|1283.2|36
1629481240000|2021-08-20 17:40:40|1284.5|1283.3|1284.3|1283.1|1284.7|1283.5|1284.3|1283.1|23
1629481250000|2021-08-20 17:40:50|1284.4|1283.2|1283.4|1282.2|1284.6|1283.4|1283.4|1282.2|23
1629481260000|2021-08-20 17:41:00|1283.2|1282|1282.8|1281.6|1283.2|1282|1282.6|1281.4|70
1629481270000|2021-08-20 17:41:10|1282.7|1281.5|1283.9|1282.7|1284.2|1283|1282.7|1281.5|97
1629481280000|2021-08-20 17:41:20|1284|1282.8|1283.8|1282.6|1284.1|1282.9|1283.4|1282.2|24
1629481290000|2021-08-20 17:41:30|1283.9|1282.7|1283.4|1282.2|1284.1|1282.9|1283.3|1282.1|70
1629481300000|2021-08-20 17:41:40|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.3|1282.1|15
1629481310000|2021-08-20 17:41:50|1282.9|1281.7|1283.2|1282|1283.3|1282.1|1282.9|1281.7|36
1629481320000|2021-08-20 17:42:00|1282.9|1281.7|1283.4|1282.2|1283.6|1282.4|1282.9|1281.7|28
1629481330000|2021-08-20 17:42:10|1283.6|1282.4|1283.2|1282|1283.7|1282.5|1283.2|1282|42
1629481340000|2021-08-20 17:42:20|1283.4|1282.2|1283.2|1282|1283.4|1282.2|1283.2|1282|29
1629481350000|2021-08-20 17:42:30|1283.3|1282.1|1283.2|1282|1283.4|1282.2|1283.2|1282|9
1629481360000|2021-08-20 17:42:40|1283.1|1281.9|1283.4|1282.2|1283.4|1282.2|1283.1|1281.9|14
1629481370000|2021-08-20 17:42:50|1283.3|1282.1|1283.2|1282|1283.4|1282.2|1283.2|1282|14
1629481380000|2021-08-20 17:43:00|1283.1|1281.9|1282.4|1281.2|1283.1|1281.9|1282.4|1281.2|69
1629481390000|2021-08-20 17:43:10|1282.7|1281.5|1283.2|1282|1283.2|1282|1282.7|1281.5|19
1629481400000|2021-08-20 17:43:20|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.7|1281.5|86
1629481410000|2021-08-20 17:43:30|1283.3|1282.1|1283.2|1282|1283.3|1282.1|1282.9|1281.7|39
1629481420000|2021-08-20 17:43:40|1282.9|1281.7|1282.7|1281.5|1282.9|1281.7|1282.7|1281.5|38
1629481430000|2021-08-20 17:43:50|1282.8|1281.6|1282.6|1281.4|1282.9|1281.7|1282.6|1281.4|35
1629481440000|2021-08-20 17:44:00|1282.4|1281.2|1282.8|1281.6|1282.9|1281.7|1282.4|1281.2|26
1629481450000|2021-08-20 17:44:10|1282.9|1281.7|1283|1281.8|1283.2|1282|1282.9|1281.7|25
1629481460000|2021-08-20 17:44:20|1282.9|1281.7|1283.3|1282.1|1283.3|1282.1|1282.9|1281.7|11
1629481470000|2021-08-20 17:44:30|1283.2|1282|1283.2|1282|1283.2|1282|1283.1|1281.9|4
1629481480000|2021-08-20 17:44:40|||||||||8
1629481490000|2021-08-20 17:44:50|1283.1|1281.9|1282.7|1281.5|1283.1|1281.9|1282.2|1281|91
1629481500000|2021-08-20 17:45:00|1282.9|1281.7|1282.8|1281.6|1283.4|1282.2|1282.7|1281.5|23
1629481510000|2021-08-20 17:45:10|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.4|1281.2|29
1629481520000|2021-08-20 17:45:20|1283.2|1282|1283.2|1282|1283.2|1282|1282.9|1281.7|28
1629481530000|2021-08-20 17:45:30|1283.1|1281.9|1282.9|1281.7|1283.2|1282|1282.9|1281.7|29
1629481540000|2021-08-20 17:45:40|1283.2|1282|1283.4|1282.2|1283.4|1282.2|1283.2|1282|39
1629481550000|2021-08-20 17:45:50|1283.6|1282.4|1283.1|1281.9|1283.7|1282.5|1283.1|1281.9|32
1629481560000|2021-08-20 17:46:00|1283.2|1282|1283.2|1282|1283.2|1282|1282.7|1281.5|46
1629481570000|2021-08-20 17:46:10|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|4
1629481580000|2021-08-20 17:46:20|1283.4|1282.2|1284.2|1283|1284.6|1283.4|1283.3|1282.1|43
1629481590000|2021-08-20 17:46:30|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|6
1629481600000|2021-08-20 17:46:40|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|10
1629481610000|2021-08-20 17:46:50|1283.4|1282.2|1283.2|1282|1283.4|1282.2|1283.2|1282|8
1629481620000|2021-08-20 17:47:00|1283.4|1282.2|1283.7|1282.5|1283.8|1282.6|1283.2|1282|65
1629481630000|2021-08-20 17:47:10|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.6|1282.4|14
1629481640000|2021-08-20 17:47:20|1283.7|1282.5|1284|1282.8|1284|1282.8|1283.7|1282.5|36
1629481650000|2021-08-20 17:47:30|1284.2|1283|1284.4|1283.2|1284.7|1283.5|1284.2|1283|22
1629481660000|2021-08-20 17:47:40|1284.3|1283.1|1284.6|1283.4|1284.9|1283.7|1284.2|1283|19
1629481670000|2021-08-20 17:47:50|1284.4|1283.2|1284.4|1283.2|1284.7|1283.5|1284.2|1283|20
1629481680000|2021-08-20 17:48:00|1284.6|1283.4|1284.4|1283.2|1284.6|1283.4|1284.2|1283|30
1629481690000|2021-08-20 17:48:10|1284.3|1283.1|1283.8|1282.6|1284.4|1283.2|1283.7|1282.5|36
1629481700000|2021-08-20 17:48:20|1283.7|1282.5|1284.2|1283|1284.2|1283|1283.7|1282.5|21
1629481710000|2021-08-20 17:48:30|1284.4|1283.2|1284|1282.8|1284.4|1283.2|1283.7|1282.5|24
1629481720000|2021-08-20 17:48:40|1284.1|1282.9|1283.7|1282.5|1284.1|1282.9|1283.7|1282.5|7
1629481730000|2021-08-20 17:48:50|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.4|1282.2|39
1629481740000|2021-08-20 17:49:00|1283.9|1282.7|1283.9|1282.7|1284.2|1283|1283.9|1282.7|8
1629481750000|2021-08-20 17:49:10|1284.2|1283|1283.4|1282.2|1284.2|1283|1283.4|1282.2|63
1629481760000|2021-08-20 17:49:20|1283.5|1282.3|1283.4|1282.2|1283.7|1282.5|1283.3|1282.1|16
1629481770000|2021-08-20 17:49:30|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.2|1282|25
1629481780000|2021-08-20 17:49:40|1283.6|1282.4|1283.4|1282.2|1283.6|1282.4|1283.2|1282|15
1629481790000|2021-08-20 17:49:50|1283.2|1282|1283.2|1282|1283.4|1282.2|1283.2|1282|19
1629481800000|2021-08-20 17:50:00|1283.3|1282.1|1282.9|1281.7|1283.4|1282.2|1282.9|1281.7|29
1629481810000|2021-08-20 17:50:10|1282.7|1281.5|1283.7|1282.5|1283.7|1282.5|1282.7|1281.5|154
1629481820000|2021-08-20 17:50:20|1283.6|1282.4|1283.4|1282.2|1283.6|1282.4|1283.2|1282|15
1629481830000|2021-08-20 17:50:30|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.4|1282.2|18
1629481840000|2021-08-20 17:50:40|1283.7|1282.5|1283.7|1282.5|1283.9|1282.7|1283.4|1282.2|48
1629481850000|2021-08-20 17:50:50|1283.6|1282.4|1283.7|1282.5|1283.8|1282.6|1283.4|1282.2|36
1629481860000|2021-08-20 17:51:00|1283.8|1282.6|1283.8|1282.6|1283.9|1282.7|1283.7|1282.5|25
1629481870000|2021-08-20 17:51:10|1284|1282.8|1283.9|1282.7|1284|1282.8|1283.9|1282.7|65
1629481880000|2021-08-20 17:51:20|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|18
1629481890000|2021-08-20 17:51:30|1283.7|1282.5|1283.9|1282.7|1284.1|1282.9|1283.7|1282.5|15
1629481900000|2021-08-20 17:51:40|1284.1|1282.9|1283.9|1282.7|1284.2|1283|1283.9|1282.7|37
1629481910000|2021-08-20 17:51:50|1284.1|1282.9|1284.4|1283.2|1284.4|1283.2|1283.9|1282.7|108
1629481920000|2021-08-20 17:52:00|1284.2|1283|1284.4|1283.2|1284.4|1283.2|1283.9|1282.7|34
1629481930000|2021-08-20 17:52:10|1284.3|1283.1|1284.2|1283|1284.4|1283.2|1284.2|1283|22
1629481940000|2021-08-20 17:52:20|1284.1|1282.9|1284.3|1283.1|1284.3|1283.1|1284.1|1282.9|25
1629481950000|2021-08-20 17:52:30|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|11
1629481960000|2021-08-20 17:52:40|1284.2|1283|1283.9|1282.7|1284.2|1283|1283.9|1282.7|34
1629481970000|2021-08-20 17:52:50|1284.2|1283|1284.2|1283|1284.2|1283|1283.9|1282.7|19
1629481980000|2021-08-20 17:53:00|1284.3|1283.1|1284.2|1283|1284.3|1283.1|1284.2|1283|18
1629481990000|2021-08-20 17:53:10|1284.4|1283.2|1285.2|1284|1285.2|1284|1284.4|1283.2|30
1629482000000|2021-08-20 17:53:20|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|14
1629482010000|2021-08-20 17:53:30|1284.7|1283.5|1285.7|1284.5|1285.7|1284.5|1284.7|1283.5|49
1629482020000|2021-08-20 17:53:40|1285.6|1284.4|1285.9|1284.7|1286.2|1285|1285.6|1284.4|61
1629482030000|2021-08-20 17:53:50|1286.4|1285.2|1286.2|1285|1286.4|1285.2|1286.2|1285|26
1629482040000|2021-08-20 17:54:00|1286.3|1285.1|1286.9|1285.7|1286.9|1285.7|1286.3|1285.1|48
1629482050000|2021-08-20 17:54:10|1286.8|1285.6|1287.2|1286|1287.2|1286|1286.7|1285.5|34
1629482060000|2021-08-20 17:54:20|1287.3|1286.1|1287.7|1286.5|1287.7|1286.5|1287.2|1286|155
1629482070000|2021-08-20 17:54:30|||||||||35
1629482080000|2021-08-20 17:54:40|||||||||19
1629482090000|2021-08-20 17:54:50|1287.6|1286.4|1287.9|1286.7|1287.9|1286.7|1287.6|1286.4|36
1629482100000|2021-08-20 17:55:00|1287.8|1286.6|1287.4|1286.2|1288.1|1286.9|1287.3|1286.1|43
1629482110000|2021-08-20 17:55:10|1287.5|1286.3|1287.5|1286.3|1287.9|1286.7|1287.5|1286.3|48
1629482120000|2021-08-20 17:55:20|1287.4|1286.2|1286.9|1285.7|1287.4|1286.2|1286.9|1285.7|27
1629482130000|2021-08-20 17:55:30|1286.7|1285.5|1286.7|1285.5|1286.9|1285.7|1286.4|1285.2|31
1629482140000|2021-08-20 17:55:40|1286.6|1285.4|1286.5|1285.3|1286.6|1285.4|1286.3|1285.1|20
1629482150000|2021-08-20 17:55:50|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.4|1285.2|19
1629482160000|2021-08-20 17:56:00|1286.8|1285.6|1286.4|1285.2|1286.8|1285.6|1286.4|1285.2|19
1629482170000|2021-08-20 17:56:10|1286.3|1285.1|1286.2|1285|1286.4|1285.2|1286.2|1285|19
1629482180000|2021-08-20 17:56:20|1286.5|1285.3|1286.1|1284.9|1286.5|1285.3|1286.1|1284.9|14
1629482190000|2021-08-20 17:56:30|1286.4|1285.2|1286.2|1285|1286.4|1285.2|1286.2|1285|22
1629482200000|2021-08-20 17:56:40|1285.9|1284.7|1285.9|1284.7|1286|1284.8|1285.9|1284.7|11
1629482210000|2021-08-20 17:56:50|1285.7|1284.5|1286.2|1285|1286.2|1285|1285.7|1284.5|11
1629482220000|2021-08-20 17:57:00|1285.9|1284.7|1285.7|1284.5|1285.9|1284.7|1285.7|1284.5|20
1629482230000|2021-08-20 17:57:10|1285.8|1284.6|1285.9|1284.7|1285.9|1284.7|1285.6|1284.4|14
1629482240000|2021-08-20 17:57:20|1286|1284.8|1286.6|1285.4|1286.7|1285.5|1285.9|1284.7|23
1629482250000|2021-08-20 17:57:30|1286.5|1285.3|1286.4|1285.2|1286.7|1285.5|1286.4|1285.2|14
1629482260000|2021-08-20 17:57:40|1286.2|1285|1286.3|1285.1|1286.4|1285.2|1286.2|1285|9
1629482270000|2021-08-20 17:57:50|1286.4|1285.2|1286.4|1285.2|1286.6|1285.4|1286.2|1285|17
1629482280000|2021-08-20 17:58:00|1286.6|1285.4|1286.4|1285.2|1286.6|1285.4|1286.4|1285.2|37
1629482290000|2021-08-20 17:58:10|1286.3|1285.1|1286.2|1285|1286.4|1285.2|1286.2|1285|52
1629482300000|2021-08-20 17:58:20|1286.3|1285.1|1286.3|1285.1|1286.4|1285.2|1286.3|1285.1|10
1629482310000|2021-08-20 17:58:30|1286.2|1285|1287.4|1286.2|1287.6|1286.4|1286.2|1285|43
1629482320000|2021-08-20 17:58:40|1287.3|1286.1|1287.3|1286.1|1287.4|1286.2|1287.2|1286|8
1629482330000|2021-08-20 17:58:50|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1286.9|1285.7|20
1629482340000|2021-08-20 17:59:00|1287.6|1286.4|1286.9|1285.7|1287.6|1286.4|1286.9|1285.7|27
1629482350000|2021-08-20 17:59:10|1286.7|1285.5|1287.4|1286.2|1287.6|1286.4|1286.7|1285.5|36
1629482360000|2021-08-20 17:59:20|1288.1|1286.9|1287.9|1286.7|1288.1|1286.9|1287.9|1286.7|11
1629482370000|2021-08-20 17:59:30|1288.1|1286.9|1288.2|1287|1288.4|1287.2|1288.1|1286.9|26
1629482380000|2021-08-20 17:59:40|1287.9|1286.7|1287.7|1286.5|1288.1|1286.9|1287.7|1286.5|30
1629482390000|2021-08-20 17:59:50|1287.9|1286.7|1287.9|1286.7|1288.1|1286.9|1287.9|1286.7|24
1629482400000|2021-08-20 18:00:00|1287.7|1286.5|1287.8|1286.6|1287.9|1286.7|1287.4|1286.2|27
1629482410000|2021-08-20 18:00:10|1287.9|1286.7|1287.6|1286.4|1288|1286.8|1287.6|1286.4|15
1629482420000|2021-08-20 18:00:20|1287.4|1286.2|1288.2|1287|1288.2|1287|1287.2|1286|86
1629482430000|2021-08-20 18:00:30|1288.1|1286.9|1288.2|1287|1288.2|1287|1287.9|1286.7|34
1629482440000|2021-08-20 18:00:40|1288.3|1287.1|1288.4|1287.2|1288.7|1287.5|1288|1286.8|134
1629482450000|2021-08-20 18:00:50|1288.3|1287.1|1288.2|1287|1288.4|1287.2|1288.2|1287|17
1629482460000|2021-08-20 18:01:00|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.2|1287|16
1629482470000|2021-08-20 18:01:10|1288.7|1287.5|1288.5|1287.3|1288.9|1287.7|1288.4|1287.2|26
1629482480000|2021-08-20 18:01:20|1288.6|1287.4|1288.4|1287.2|1288.7|1287.5|1288.2|1287|18
1629482490000|2021-08-20 18:01:30|1288.3|1287.1|1288.2|1287|1288.4|1287.2|1288.2|1287|24
1629482500000|2021-08-20 18:01:40|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|33
1629482510000|2021-08-20 18:01:50|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|9
1629482520000|2021-08-20 18:02:00|1288.4|1287.2|1287.9|1286.7|1288.4|1287.2|1287.9|1286.7|37
1629482530000|2021-08-20 18:02:10|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.7|1286.5|22
1629482540000|2021-08-20 18:02:20|1288.1|1286.9|1288.7|1287.5|1288.7|1287.5|1288.1|1286.9|28
1629482550000|2021-08-20 18:02:30|1288.4|1287.2|1288.4|1287.2|1288.6|1287.4|1288.4|1287.2|17
1629482560000|2021-08-20 18:02:40|1288.7|1287.5|1288.2|1287|1288.7|1287.5|1288.2|1287|11
1629482570000|2021-08-20 18:02:50|1288.1|1286.9|1288.4|1287.2|1288.4|1287.2|1288.1|1286.9|98
1629482580000|2021-08-20 18:03:00|1288.2|1287|1288|1286.8|1288.4|1287.2|1288|1286.8|52
1629482590000|2021-08-20 18:03:10|1287.9|1286.7|1287.6|1286.4|1287.9|1286.7|1287.6|1286.4|13
1629482600000|2021-08-20 18:03:20|1287.7|1286.5|1287.6|1286.4|1287.7|1286.5|1287.6|1286.4|10
1629482610000|2021-08-20 18:03:30|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.6|1286.4|29
1629482620000|2021-08-20 18:03:40|1287.6|1286.4|1286.9|1285.7|1287.6|1286.4|1286.7|1285.5|62
1629482630000|2021-08-20 18:03:50|1287.2|1286|1287.1|1285.9|1287.2|1286|1286.7|1285.5|56
1629482640000|2021-08-20 18:04:00|1287.2|1286|1287.4|1286.2|1287.4|1286.2|1286.8|1285.6|18
1629482650000|2021-08-20 18:04:10|1287.3|1286.1|1287.9|1286.7|1287.9|1286.7|1287.3|1286.1|26
1629482660000|2021-08-20 18:04:20|1287.7|1286.5|1288.4|1287.2|1288.4|1287.2|1287.7|1286.5|26
1629482670000|2021-08-20 18:04:30|1288.2|1287|1287.9|1286.7|1288.4|1287.2|1287.9|1286.7|38
1629482680000|2021-08-20 18:04:40|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1287.4|1286.2|110
1629482690000|2021-08-20 18:04:50|1287.9|1286.7|1288.2|1287|1288.4|1287.2|1287.7|1286.5|46
1629482700000|2021-08-20 18:05:00|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|29
1629482710000|2021-08-20 18:05:10|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|30
1629482720000|2021-08-20 18:05:20|1288.2|1287|1288.2|1287|1288.3|1287.1|1288.1|1286.9|26
1629482730000|2021-08-20 18:05:30|||||||||9
1629482740000|2021-08-20 18:05:40|1288.1|1286.9|1288.7|1287.5|1288.9|1287.7|1288.1|1286.9|50
1629482750000|2021-08-20 18:05:50|1288.9|1287.7|1288.4|1287.2|1288.9|1287.7|1288.4|1287.2|13
1629482760000|2021-08-20 18:06:00|1288.1|1286.9|1288.9|1287.7|1288.9|1287.7|1288.1|1286.9|41
1629482770000|2021-08-20 18:06:10|1289|1287.8|1289.4|1288.2|1289.4|1288.2|1289|1287.8|53
1629482780000|2021-08-20 18:06:20|1289.6|1288.4|1289.4|1288.2|1289.7|1288.5|1289.2|1288|23
1629482790000|2021-08-20 18:06:30|1289.2|1288|1289.7|1288.5|1289.7|1288.5|1289.2|1288|39
1629482800000|2021-08-20 18:06:40|1289.9|1288.7|1290.2|1289|1290.4|1289.2|1289.7|1288.5|41
1629482810000|2021-08-20 18:06:50|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1289.4|1288.2|83
1629482820000|2021-08-20 18:07:00|1290.1|1288.9|1289.7|1288.5|1290.1|1288.9|1289.7|1288.5|105
1629482830000|2021-08-20 18:07:10|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|11
1629482840000|2021-08-20 18:07:20|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|96
1629482850000|2021-08-20 18:07:30|1290.2|1289|1290.2|1289|1290.4|1289.2|1290.1|1288.9|48
1629482860000|2021-08-20 18:07:40|1290.4|1289.2|1289.9|1288.7|1290.4|1289.2|1289.9|1288.7|35
1629482870000|2021-08-20 18:07:50|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|48
1629482880000|2021-08-20 18:08:00|1290.3|1289.1|1291.4|1290.2|1291.4|1290.2|1290.2|1289|70
1629482890000|2021-08-20 18:08:10|1291.5|1290.3|1291.3|1290.1|1291.6|1290.4|1290.7|1289.5|133
1629482900000|2021-08-20 18:08:20|1291.4|1290.2|1291.4|1290.2|1291.6|1290.4|1291.2|1290|94
1629482910000|2021-08-20 18:08:30|1291.6|1290.4|1291.4|1290.2|1291.7|1290.5|1291.4|1290.2|20
1629482920000|2021-08-20 18:08:40|1291.2|1290|1291.4|1290.2|1291.4|1290.2|1291.2|1290|81
1629482930000|2021-08-20 18:08:50|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.2|1290|38
1629482940000|2021-08-20 18:09:00|1291.6|1290.4|1291.4|1290.2|1291.7|1290.5|1291.4|1290.2|67
1629482950000|2021-08-20 18:09:10|1291.6|1290.4|1292.6|1291.4|1292.6|1291.4|1291.4|1290.2|116
1629482960000|2021-08-20 18:09:20|1292.5|1291.3|1292.9|1291.7|1293.3|1292.1|1292.4|1291.2|199
1629482970000|2021-08-20 18:09:30|1293|1291.8|1293|1291.8|1293.2|1292|1293|1291.8|63
1629482980000|2021-08-20 18:09:40|1293.1|1291.9|1293|1291.8|1293.4|1292.2|1293|1291.8|68
1629482990000|2021-08-20 18:09:50|1293.2|1292|1293.2|1292|1293.6|1292.4|1292.7|1291.5|48
1629483000000|2021-08-20 18:10:00|1292.9|1291.7|1292.2|1291|1293|1291.8|1292|1290.8|91
1629483010000|2021-08-20 18:10:10|1292.4|1291.2|1291.7|1290.5|1292.4|1291.2|1291.4|1290.2|68
1629483020000|2021-08-20 18:10:20|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.5|1290.3|49
1629483030000|2021-08-20 18:10:30|1291.8|1290.6|1291.7|1290.5|1292|1290.8|1291.6|1290.4|20
1629483040000|2021-08-20 18:10:40|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.5|1290.3|30
1629483050000|2021-08-20 18:10:50|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.4|1290.2|27
1629483060000|2021-08-20 18:11:00|1291.9|1290.7|1291.9|1290.7|1292.2|1291|1291.7|1290.5|36
1629483070000|2021-08-20 18:11:10|1291.7|1290.5|1291.4|1290.2|1291.7|1290.5|1291.4|1290.2|24
1629483080000|2021-08-20 18:11:20|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.4|1290.2|14
1629483090000|2021-08-20 18:11:30|1291.6|1290.4|1291.7|1290.5|1291.9|1290.7|1291.6|1290.4|20
1629483100000|2021-08-20 18:11:40|1291.6|1290.4|1291.6|1290.4|1291.9|1290.7|1291.4|1290.2|29
1629483110000|2021-08-20 18:11:50|1291.9|1290.7|1292.2|1291|1292.2|1291|1291.9|1290.7|8
1629483120000|2021-08-20 18:12:00|1292.1|1290.9|1292.2|1291|1292.4|1291.2|1291.9|1290.7|149
1629483130000|2021-08-20 18:12:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|14
1629483140000|2021-08-20 18:12:20|1292.2|1291|1292.4|1291.2|1292.7|1291.5|1292.2|1291|28
1629483150000|2021-08-20 18:12:30|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|19
1629483160000|2021-08-20 18:12:40|1292.7|1291.5|1292.2|1291|1292.7|1291.5|1292.1|1290.9|48
1629483170000|2021-08-20 18:12:50|1292.4|1291.2|1292.7|1291.5|1292.7|1291.5|1292.4|1291.2|45
1629483180000|2021-08-20 18:13:00|1293.1|1291.9|1292.4|1291.2|1293.4|1292.2|1292|1290.8|65
1629483190000|2021-08-20 18:13:10|1292.6|1291.4|1292.8|1291.6|1293|1291.8|1292.4|1291.2|53
1629483200000|2021-08-20 18:13:20|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.5|1291.3|9
1629483210000|2021-08-20 18:13:30|1292.8|1291.6|1293.4|1292.2|1293.6|1292.4|1292.8|1291.6|27
1629483220000|2021-08-20 18:13:40|1293.1|1291.9|1293.1|1291.9|1293.6|1292.4|1292.9|1291.7|49
1629483230000|2021-08-20 18:13:50|1293.2|1292|1293.3|1292.1|1293.4|1292.2|1292.9|1291.7|61
1629483240000|2021-08-20 18:14:00|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1291.4|1290.2|146
1629483250000|2021-08-20 18:14:10|1293.4|1292.2|1294.7|1293.5|1295.1|1293.9|1293.4|1292.2|153
1629483260000|2021-08-20 18:14:20|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1293.4|1292.2|126
1629483270000|2021-08-20 18:14:30|1294.4|1293.2|1294|1292.8|1294.9|1293.7|1294|1292.8|191
1629483280000|2021-08-20 18:14:40|1293.9|1292.7|1293.1|1291.9|1293.9|1292.7|1292.9|1291.7|170
1629483290000|2021-08-20 18:14:50|1293.4|1292.2|1293.7|1292.5|1294.4|1293.2|1293.2|1292|142
1629483300000|2021-08-20 18:15:00|1293.6|1292.4|1294.2|1293|1294.4|1293.2|1293.6|1292.4|104
1629483310000|2021-08-20 18:15:10|1294.1|1292.9|1293.8|1292.6|1294.2|1293|1293.6|1292.4|37
1629483320000|2021-08-20 18:15:20|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|44
1629483330000|2021-08-20 18:15:30|1294|1292.8|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|29
1629483340000|2021-08-20 18:15:40|1293.8|1292.6|1293.9|1292.7|1294|1292.8|1293.8|1292.6|21
1629483350000|2021-08-20 18:15:50|1293.8|1292.6|1293.7|1292.5|1293.9|1292.7|1293.4|1292.2|28
1629483360000|2021-08-20 18:16:00|1293.8|1292.6|1293.7|1292.5|1293.9|1292.7|1293.6|1292.4|126
1629483370000|2021-08-20 18:16:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|72
1629483380000|2021-08-20 18:16:20|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|7
1629483390000|2021-08-20 18:16:30|1293.4|1292.2|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|5
1629483400000|2021-08-20 18:16:40|1293.4|1292.2|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|11
1629483410000|2021-08-20 18:16:50|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|15
1629483420000|2021-08-20 18:17:00|1293.4|1292.2|1292.6|1291.4|1293.4|1292.2|1292.6|1291.4|33
1629483430000|2021-08-20 18:17:10|1292.5|1291.3|1292.3|1291.1|1292.7|1291.5|1292.2|1291|37
1629483440000|2021-08-20 18:17:20|1291.5|1290.3|1290.9|1289.7|1291.7|1290.5|1290.9|1289.7|18
1629483450000|2021-08-20 18:17:30|1291.1|1289.9|1292.1|1290.9|1292.1|1290.9|1291.1|1289.9|39
1629483460000|2021-08-20 18:17:40|1292.2|1291|1292.1|1290.9|1292.2|1291|1292|1290.8|16
1629483470000|2021-08-20 18:17:50|1292|1290.8|1292|1290.8|1292.1|1290.9|1291.5|1290.3|4
1629483480000|2021-08-20 18:18:00|1292.1|1290.9|1292.9|1291.7|1292.9|1291.7|1292|1290.8|14
1629483490000|2021-08-20 18:18:10|1293|1291.8|1294|1292.8|1294|1292.8|1293|1291.8|33
1629483500000|2021-08-20 18:18:20|1294.2|1293|1293.7|1292.5|1294.2|1293|1293.7|1292.5|11
1629483510000|2021-08-20 18:18:30|1293.2|1292|1293.6|1292.4|1293.6|1292.4|1292.9|1291.7|28
1629483520000|2021-08-20 18:18:40|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|3
1629483530000|2021-08-20 18:18:50|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.4|1292.2|35
1629483540000|2021-08-20 18:19:00|1293.7|1292.5|1294|1292.8|1294|1292.8|1293.7|1292.5|1
1629483550000|2021-08-20 18:19:10|1293.9|1292.7|1294.2|1293|1294.3|1293.1|1293.9|1292.7|63
1629483560000|2021-08-20 18:19:20|1293.8|1292.6|1294.3|1293.1|1294.5|1293.3|1293.8|1292.6|18
1629483570000|2021-08-20 18:19:30|1294.1|1292.9|1294.6|1293.4|1294.7|1293.5|1293.4|1292.2|42
1629483580000|2021-08-20 18:19:40|1294.7|1293.5|1294.9|1293.7|1295|1293.8|1294.7|1293.5|59
1629483590000|2021-08-20 18:19:50|1294.7|1293.5|1295|1293.8|1295.1|1293.9|1294.7|1293.5|35
1629676800000|2021-08-23 00:00:00|1291.2|1290|1290.9|1289.7|1291.3|1290.1|1289.9|1288.7|174
1629676810000|2021-08-23 00:00:10|1290.7|1289.5|1290.4|1289.2|1291.6|1290.4|1290.4|1289.2|90
1629676820000|2021-08-23 00:00:20|1290.5|1289.3|1292.2|1291|1292.6|1291.4|1289.8|1288.6|109
1629676830000|2021-08-23 00:00:30|1291.9|1290.7|1292.8|1291.6|1292.8|1291.6|1291.5|1290.3|104
1629676840000|2021-08-23 00:00:40|1292.7|1291.5|1292.4|1291.2|1292.7|1291.5|1291.3|1290.1|54
1629676850000|2021-08-23 00:00:50|1292.5|1291.3|1291.8|1290.6|1292.7|1291.5|1291.7|1290.5|88
1629676860000|2021-08-23 00:01:00|1292|1290.8|1292.5|1291.3|1292.7|1291.5|1291.7|1290.5|72
1629676870000|2021-08-23 00:01:10|1292.4|1291.2|1292.5|1291.3|1292.8|1291.6|1292.4|1291.2|80
1629676880000|2021-08-23 00:01:20|1292.8|1291.6|1292.3|1291.1|1292.8|1291.6|1292.3|1291.1|31
1629676890000|2021-08-23 00:01:30|1292.2|1291|1293.5|1292.3|1293.5|1292.3|1292.2|1291|82
1629676900000|2021-08-23 00:01:40|1293.4|1292.2|1293|1291.8|1293.4|1292.2|1292.9|1291.7|34
1629676910000|2021-08-23 00:01:50|1293.1|1291.9|1293.5|1292.3|1293.5|1292.3|1293.1|1291.9|17
1629676920000|2021-08-23 00:02:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.2|1292|93
1629676930000|2021-08-23 00:02:10|1293.2|1292|1293.5|1292.3|1293.5|1292.3|1293|1291.8|122
1629676940000|2021-08-23 00:02:20|1293.2|1292|1293|1291.8|1293.5|1292.3|1293|1291.8|19
1629676950000|2021-08-23 00:02:30|1293.2|1292|1293.5|1292.3|1293.5|1292.3|1293.2|1292|35
1629676960000|2021-08-23 00:02:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|24
1629676970000|2021-08-23 00:02:50|1294.5|1293.3|1294.5|1293.3|1294.8|1293.6|1294.5|1293.3|32
1629676980000|2021-08-23 00:03:00|1294.6|1293.4|1295.3|1294.1|1295.3|1294.1|1294.6|1293.4|42
1629676990000|2021-08-23 00:03:10|1295|1293.8|1296.3|1295.1|1296.3|1295.1|1295|1293.8|67
1629677000000|2021-08-23 00:03:20|1296.2|1295|1296.7|1295.5|1296.8|1295.6|1296|1294.8|36
1629677010000|2021-08-23 00:03:30|1296.8|1295.6|1297.4|1296.2|1297.4|1296.2|1296.3|1295.1|66
1629677020000|2021-08-23 00:03:40|1297.5|1296.3|1297.8|1296.6|1298|1296.8|1297.2|1296|42
1629677030000|2021-08-23 00:03:50|1297.9|1296.7|1298.8|1297.6|1298.8|1297.6|1297.8|1296.6|27
1629677040000|2021-08-23 00:04:00|1298.7|1297.5|1298.9|1297.7|1299|1297.8|1298.7|1297.5|49
1629677050000|2021-08-23 00:04:10|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.3|1297.1|12
1629677060000|2021-08-23 00:04:20|1298.7|1297.5|1298.4|1297.2|1298.7|1297.5|1298.3|1297.1|14
1629677070000|2021-08-23 00:04:30|1298.3|1297.1|1297.2|1296|1298.3|1297.1|1296.9|1295.7|41
1629677080000|2021-08-23 00:04:40|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.5|1295.3|12
1629677090000|2021-08-23 00:04:50|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.4|1295.2|13
1629677100000|2021-08-23 00:05:00|1296.8|1295.6|1297.4|1296.2|1297.4|1296.2|1296.8|1295.6|29
1629677110000|2021-08-23 00:05:10|1297.5|1296.3|1297.5|1296.3|1297.7|1296.5|1297.2|1296|18
1629677120000|2021-08-23 00:05:20|1297.6|1296.4|1298.3|1297.1|1298.4|1297.2|1297.6|1296.4|58
1629677130000|2021-08-23 00:05:30|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|7
1629677140000|2021-08-23 00:05:40|1298.8|1297.6|1298.5|1297.3|1298.8|1297.6|1298.5|1297.3|5
1629677150000|2021-08-23 00:05:50|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.2|1297|4
1629677160000|2021-08-23 00:06:00|1298.5|1297.3|1297.7|1296.5|1298.5|1297.3|1297.5|1296.3|33
1629677170000|2021-08-23 00:06:10|1297.6|1296.4|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|3
1629677180000|2021-08-23 00:06:20|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1629677190000|2021-08-23 00:06:30|1297.7|1296.5|1297|1295.8|1297.8|1296.6|1297|1295.8|12
1629677200000|2021-08-23 00:06:40|1297.4|1296.2|1297.2|1296|1297.4|1296.2|1297.2|1296|27
1629677210000|2021-08-23 00:06:50|1297|1295.8|1297.4|1296.2|1297.5|1296.3|1297|1295.8|12
1629677220000|2021-08-23 00:07:00|1297.3|1296.1|1297.8|1296.6|1297.8|1296.6|1297|1295.8|5
1629677230000|2021-08-23 00:07:10|1297.7|1296.5|1297.5|1296.3|1297.7|1296.5|1297.5|1296.3|17
1629677240000|2021-08-23 00:07:20|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|3
1629677260000|2021-08-23 00:07:40|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|24
1629677270000|2021-08-23 00:07:50|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297.2|1296|5
1629677280000|2021-08-23 00:08:00|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|5
1629677290000|2021-08-23 00:08:10|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|1
1629677310000|2021-08-23 00:08:30|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|1
1629677320000|2021-08-23 00:08:40|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|42
1629677330000|2021-08-23 00:08:50|1298.8|1297.6|1298.5|1297.3|1298.8|1297.6|1298.5|1297.3|11
1629677340000|2021-08-23 00:09:00|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|6
1629677350000|2021-08-23 00:09:10|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|29
1629677360000|2021-08-23 00:09:20|||||||||2
1629677370000|2021-08-23 00:09:30|1299|1297.8|1298.5|1297.3|1299|1297.8|1298.5|1297.3|27
1629677380000|2021-08-23 00:09:40|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|6
1629677390000|2021-08-23 00:09:50|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|0
1629677400000|2021-08-23 00:10:00|1299|1297.8|1298.6|1297.4|1299|1297.8|1298.5|1297.3|6
1629677410000|2021-08-23 00:10:10|1298.5|1297.3|1298.9|1297.7|1298.9|1297.7|1298.5|1297.3|1
1629677420000|2021-08-23 00:10:20|1299|1297.8|1298.7|1297.5|1299|1297.8|1298.7|1297.5|8
1629677430000|2021-08-23 00:10:30|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|0
1629677440000|2021-08-23 00:10:40|1299|1297.8|1299|1297.8|1299.3|1298.1|1299|1297.8|23
1629677460000|2021-08-23 00:11:00|1299.2|1298|1299.2|1298|1299.3|1298.1|1299.2|1298|6
1629677470000|2021-08-23 00:11:10|1299.1|1297.9|1298.7|1297.5|1299.2|1298|1298.7|1297.5|10
1629677480000|2021-08-23 00:11:20|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|5
1629677490000|2021-08-23 00:11:30|1299.2|1298|1298.8|1297.6|1299.2|1298|1298.8|1297.6|13
1629677500000|2021-08-23 00:11:40|1298.9|1297.7|1298.9|1297.7|1299|1297.8|1298.9|1297.7|2
1629677510000|2021-08-23 00:11:50|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|1
1629677520000|2021-08-23 00:12:00|1299.5|1298.3|1299.7|1298.5|1299.7|1298.5|1299.5|1298.3|14
1629677530000|2021-08-23 00:12:10|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1
1629677540000|2021-08-23 00:12:20|1299.6|1298.4|1299.8|1298.6|1299.8|1298.6|1299.6|1298.4|7
1629677550000|2021-08-23 00:12:30|1299.7|1298.5|1300.2|1299|1300.3|1299.1|1299.7|1298.5|47
1629677560000|2021-08-23 00:12:40|1300.3|1299.1|1300.5|1299.3|1300.5|1299.3|1300.3|1299.1|7
1629677570000|2021-08-23 00:12:50|1300.7|1299.5|1301|1299.8|1301|1299.8|1300.7|1299.5|13
1629677580000|2021-08-23 00:13:00|1300.9|1299.7|1300.5|1299.3|1300.9|1299.7|1300.5|1299.3|6
1629677590000|2021-08-23 00:13:10|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|4
1629677600000|2021-08-23 00:13:20|1300.7|1299.5|1300.2|1299|1300.7|1299.5|1300|1298.8|4
1629677610000|2021-08-23 00:13:30|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300|1298.8|6
1629677620000|2021-08-23 00:13:40|1300.3|1299.1|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|4
1629677630000|2021-08-23 00:13:50|1300.5|1299.3|1300.8|1299.6|1300.8|1299.6|1300.4|1299.2|24
1629677640000|2021-08-23 00:14:00|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|3
1629677650000|2021-08-23 00:14:10|1300.8|1299.6|1300.5|1299.3|1300.8|1299.6|1300.5|1299.3|3
1629677660000|2021-08-23 00:14:20|||||||||1
1629677670000|2021-08-23 00:14:30|||||||||3
1629677680000|2021-08-23 00:14:40|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|7
1629677690000|2021-08-23 00:14:50|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|0
1629677700000|2021-08-23 00:15:00|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|5
1629677710000|2021-08-23 00:15:10|1301|1299.8|1300.8|1299.6|1301|1299.8|1300.8|1299.6|31
1629677720000|2021-08-23 00:15:20|1300.9|1299.7|1301|1299.8|1301|1299.8|1300.9|1299.7|2
1629677730000|2021-08-23 00:15:30|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|12
1629677740000|2021-08-23 00:15:40|||||||||4
1629677750000|2021-08-23 00:15:50|1301|1299.8|1301.2|1300|1301.2|1300|1301|1299.8|5
1629677760000|2021-08-23 00:16:00|1301.3|1300.1|1301|1299.8|1301.3|1300.1|1301|1299.8|18
1629677770000|2021-08-23 00:16:10|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|2
1629677780000|2021-08-23 00:16:20|1301.5|1300.3|1301.6|1300.4|1301.8|1300.6|1301.5|1300.3|12
1629677790000|2021-08-23 00:16:30|1301.5|1300.3|1301.8|1300.6|1301.8|1300.6|1301.5|1300.3|1
1629677800000|2021-08-23 00:16:40|1301.7|1300.5|1301.5|1300.3|1301.8|1300.6|1301.5|1300.3|11
1629677810000|2021-08-23 00:16:50|1301.4|1300.2|1301.8|1300.6|1301.8|1300.6|1301.4|1300.2|19
1629677820000|2021-08-23 00:17:00|1301.7|1300.5|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|13
1629677830000|2021-08-23 00:17:10|1301.8|1300.6|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|2
1629677840000|2021-08-23 00:17:20|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|0
1629677850000|2021-08-23 00:17:30|1301.7|1300.5|1301.8|1300.6|1301.8|1300.6|1301.7|1300.5|10
1629677860000|2021-08-23 00:17:40|1301.9|1300.7|1302.4|1301.2|1302.4|1301.2|1301.9|1300.7|17
1629677870000|2021-08-23 00:17:50|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|2
1629677880000|2021-08-23 00:18:00|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1302.2|1301|4
1629677890000|2021-08-23 00:18:10|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1629677900000|2021-08-23 00:18:20|1302.3|1301.1|1302.5|1301.3|1302.5|1301.3|1302.3|1301.1|6
1629677910000|2021-08-23 00:18:30|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.2|1301|2
1629677920000|2021-08-23 00:18:40|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|2
1629677930000|2021-08-23 00:18:50|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|2
1629677940000|2021-08-23 00:19:00|||||||||6
1629677950000|2021-08-23 00:19:10|1301.8|1300.6|1301.8|1300.6|1302|1300.8|1301.8|1300.6|12
1629677960000|2021-08-23 00:19:20|1301.6|1300.4|1301.7|1300.5|1301.7|1300.5|1301.6|1300.4|8
1629677970000|2021-08-23 00:19:30|1301.8|1300.6|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|29
1629677980000|2021-08-23 00:19:40|1301.6|1300.4|1301.7|1300.5|1301.7|1300.5|1301.6|1300.4|9
1629677990000|2021-08-23 00:19:50|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|22
1629678000000|2021-08-23 00:20:00|1301|1299.8|1300.9|1299.7|1301|1299.8|1300.9|1299.7|5
1629678010000|2021-08-23 00:20:10|1301|1299.8|1301|1299.8|1301|1299.8|1301|1299.8|0
1629678020000|2021-08-23 00:20:20|1301.1|1299.9|1301.2|1300|1301.2|1300|1301.1|1299.9|5
1629678030000|2021-08-23 00:20:30|1301|1299.8|1301|1299.8|1301|1299.8|1301|1299.8|0
1629678040000|2021-08-23 00:20:40|1300.8|1299.6|1300.2|1299|1300.9|1299.7|1300|1298.8|22
1629678050000|2021-08-23 00:20:50|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|1
1629678060000|2021-08-23 00:21:00|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|4
1629678070000|2021-08-23 00:21:10|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|0
1629678090000|2021-08-23 00:21:30|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|3
1629678100000|2021-08-23 00:21:40|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|3
1629678110000|2021-08-23 00:21:50|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|9
1629678120000|2021-08-23 00:22:00|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|10
1629678130000|2021-08-23 00:22:10|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|15
1629678140000|2021-08-23 00:22:20|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|9
1629678160000|2021-08-23 00:22:40|1299.6|1298.4|1299.3|1298.1|1299.7|1298.5|1299.3|1298.1|11
1629678170000|2021-08-23 00:22:50|1299.5|1298.3|1299.3|1298.1|1299.5|1298.3|1299.3|1298.1|1
1629678180000|2021-08-23 00:23:00|1299.4|1298.2|1299.3|1298.1|1299.5|1298.3|1299.3|1298.1|7
1629678190000|2021-08-23 00:23:10|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.3|1298.1|6
1629678200000|2021-08-23 00:23:20|1299.4|1298.2|1299.2|1298|1299.4|1298.2|1299.2|1298|9
1629678210000|2021-08-23 00:23:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299|1297.8|6
1629678220000|2021-08-23 00:23:40|1299.3|1298.1|1299.3|1298.1|1299.5|1298.3|1299.2|1298|6
1629678230000|2021-08-23 00:23:50|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1629678240000|2021-08-23 00:24:00|1299.7|1298.5|1299.4|1298.2|1299.7|1298.5|1299.4|1298.2|5
1629678250000|2021-08-23 00:24:10|1299.3|1298.1|1299.5|1298.3|1299.5|1298.3|1299.3|1298.1|1
1629678260000|2021-08-23 00:24:20|1299.8|1298.6|1299.5|1298.3|1299.8|1298.6|1299.5|1298.3|6
1629678270000|2021-08-23 00:24:30|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.6|1298.4|7
1629678280000|2021-08-23 00:24:40|||||||||1
1629678290000|2021-08-23 00:24:50|1299.6|1298.4|1300|1298.8|1300|1298.8|1299.5|1298.3|27
1629678300000|2021-08-23 00:25:00|1299.8|1298.6|1300.1|1298.9|1300.1|1298.9|1299.8|1298.6|10
1629678310000|2021-08-23 00:25:10|1300.2|1299|1300|1298.8|1300.2|1299|1300|1298.8|4
1629678330000|2021-08-23 00:25:30|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1
1629678340000|2021-08-23 00:25:40|1300.8|1299.6|1301|1299.8|1301.2|1300|1300.8|1299.6|12
1629678350000|2021-08-23 00:25:50|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|2
1629678360000|2021-08-23 00:26:00|1301|1299.8|1301.3|1300.1|1301.3|1300.1|1300.9|1299.7|4
1629678370000|2021-08-23 00:26:10|1301.4|1300.2|1301.3|1300.1|1301.4|1300.2|1301.3|1300.1|4
1629678380000|2021-08-23 00:26:20|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|1
1629678400000|2021-08-23 00:26:40|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|4
1629678410000|2021-08-23 00:26:50|1301.3|1300.1|1300.9|1299.7|1301.3|1300.1|1300.9|1299.7|1
1629678420000|2021-08-23 00:27:00|1301|1299.8|1301|1299.8|1301|1299.8|1301|1299.8|0
1629678440000|2021-08-23 00:27:20|||||||||1
1629678450000|2021-08-23 00:27:30|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|2
1629678460000|2021-08-23 00:27:40|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|3
1629678470000|2021-08-23 00:27:50|||||||||1
1629678480000|2021-08-23 00:28:00|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|10
1629678490000|2021-08-23 00:28:10|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|10
1629678500000|2021-08-23 00:28:20|1300.6|1299.4|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|12
1629678510000|2021-08-23 00:28:30|1300.9|1299.7|1301|1299.8|1301|1299.8|1300.9|1299.7|0
1629678530000|2021-08-23 00:28:50|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1
1629678540000|2021-08-23 00:29:00|1301.2|1300|1301|1299.8|1301.3|1300.1|1301|1299.8|9
1629678550000|2021-08-23 00:29:10|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|0
1629678560000|2021-08-23 00:29:20|1300.8|1299.6|1301|1299.8|1301.3|1300.1|1300.8|1299.6|15
1629678570000|2021-08-23 00:29:30|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|2
1629678580000|2021-08-23 00:29:40|||||||||2
1629678590000|2021-08-23 00:29:50|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.5|1299.3|10
1629678600000|2021-08-23 00:30:00|1301|1299.8|1301.2|1300|1301.2|1300|1301|1299.8|6
1629678610000|2021-08-23 00:30:10|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1
1629678620000|2021-08-23 00:30:20|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|11
1629678630000|2021-08-23 00:30:30|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|0
1629678640000|2021-08-23 00:30:40|1301.4|1300.2|1301.2|1300|1301.4|1300.2|1301.2|1300|21
1629678650000|2021-08-23 00:30:50|1301.1|1299.9|1301.2|1300|1301.2|1300|1301.1|1299.9|2
1629678680000|2021-08-23 00:31:20|1301.4|1300.2|1301.3|1300.1|1301.4|1300.2|1301.3|1300.1|16
1629678690000|2021-08-23 00:31:30|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1
1629678700000|2021-08-23 00:31:40|1301.5|1300.3|1301.7|1300.5|1301.8|1300.6|1301.5|1300.3|10
1629678710000|2021-08-23 00:31:50|1301.6|1300.4|1301.5|1300.3|1301.7|1300.5|1301.5|1300.3|1
1629678730000|2021-08-23 00:32:10|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|2
1629678740000|2021-08-23 00:32:20|1301.6|1300.4|1301.7|1300.5|1301.7|1300.5|1301.5|1300.3|1
1629678750000|2021-08-23 00:32:30|1301.5|1300.3|1301.5|1300.3|1301.7|1300.5|1301.5|1300.3|0
1629678760000|2021-08-23 00:32:40|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1
1629678770000|2021-08-23 00:32:50|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|20
1629678780000|2021-08-23 00:33:00|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|41
1629678790000|2021-08-23 00:33:10|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|10
1629678800000|2021-08-23 00:33:20|1302|1300.8|1302.2|1301|1302.2|1301|1302|1300.8|4
1629678820000|2021-08-23 00:33:40|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1629678840000|2021-08-23 00:34:00|1302.2|1301|1302|1300.8|1302.2|1301|1302|1300.8|4
1629678850000|2021-08-23 00:34:10|||||||||11
1629678880000|2021-08-23 00:34:40|||||||||5
1629678900000|2021-08-23 00:35:00|1301.8|1300.6|1301.8|1300.6|1302|1300.8|1301.8|1300.6|5
1629678910000|2021-08-23 00:35:10|1301.9|1300.7|1302|1300.8|1302|1300.8|1301.8|1300.6|1
1629678940000|2021-08-23 00:35:40|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|4
1629678950000|2021-08-23 00:35:50|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|3
1629678970000|2021-08-23 00:36:10|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|0
1629678980000|2021-08-23 00:36:20|1302|1300.8|1302|1300.8|1302|1300.8|1301.9|1300.7|0
1629678990000|2021-08-23 00:36:30|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|11
1629679000000|2021-08-23 00:36:40|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|2
1629679010000|2021-08-23 00:36:50|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|5
1629679020000|2021-08-23 00:37:00|1301.7|1300.5|1301.5|1300.3|1301.7|1300.5|1301.5|1300.3|1
1629679050000|2021-08-23 00:37:30|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|2
1629679060000|2021-08-23 00:37:40|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|4
1629679070000|2021-08-23 00:37:50|1301.8|1300.6|1301.5|1300.3|1301.8|1300.6|1301.5|1300.3|2
1629679080000|2021-08-23 00:38:00|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|4
1629679090000|2021-08-23 00:38:10|1301.5|1300.3|1301.7|1300.5|1301.7|1300.5|1301.5|1300.3|18
1629679100000|2021-08-23 00:38:20|1301.5|1300.3|1301.3|1300.1|1301.7|1300.5|1301.3|1300.1|2
1629679110000|2021-08-23 00:38:30|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.3|1300.1|1
1629679120000|2021-08-23 00:38:40|1301.3|1300.1|1301|1299.8|1301.4|1300.2|1301|1299.8|4
1629679140000|2021-08-23 00:39:00|1301.2|1300|1300.9|1299.7|1301.2|1300|1300.8|1299.6|36
1629679170000|2021-08-23 00:39:30|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|2
1629679180000|2021-08-23 00:39:40|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|1
1629679200000|2021-08-23 00:40:00|1301|1299.8|1301|1299.8|1301|1299.8|1300.9|1299.7|2
1629679220000|2021-08-23 00:40:20|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|20
1629679230000|2021-08-23 00:40:30|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|23
1629679240000|2021-08-23 00:40:40|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|10
1629679250000|2021-08-23 00:40:50|1301.5|1300.3|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|5
1629679260000|2021-08-23 00:41:00|1301.3|1300.1|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|0
1629679280000|2021-08-23 00:41:20|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|0
1629679290000|2021-08-23 00:41:30|||||||||1
1629679300000|2021-08-23 00:41:40|||||||||1
1629679320000|2021-08-23 00:42:00|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.4|1300.2|0
1629679330000|2021-08-23 00:42:10|||||||||3
1629679340000|2021-08-23 00:42:20|1301.7|1300.5|1301.8|1300.6|1301.8|1300.6|1301.7|1300.5|6
1629679370000|2021-08-23 00:42:50|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|5
1629679380000|2021-08-23 00:43:00|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|0
1629679390000|2021-08-23 00:43:10|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|1
1629679400000|2021-08-23 00:43:20|1302|1300.8|1302.3|1301.1|1302.4|1301.2|1302|1300.8|5
1629679410000|2021-08-23 00:43:30|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|2
1629679440000|2021-08-23 00:44:00|1302.5|1301.3|1302.7|1301.5|1302.7|1301.5|1302.5|1301.3|35
1629679450000|2021-08-23 00:44:10|||||||||2
1629679460000|2021-08-23 00:44:20|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.3|1301.1|6
1629679470000|2021-08-23 00:44:30|1302.3|1301.1|1302.1|1300.9|1302.3|1301.1|1302.1|1300.9|5
1629679480000|2021-08-23 00:44:40|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|0
1629679500000|2021-08-23 00:45:00|1302.1|1300.9|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|4
1629679520000|2021-08-23 00:45:20|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|4
1629679530000|2021-08-23 00:45:30|1302.1|1300.9|1302.2|1301|1302.3|1301.1|1302.1|1300.9|8
1629679540000|2021-08-23 00:45:40|1302|1300.8|1302.3|1301.1|1302.3|1301.1|1302|1300.8|3
1629679550000|2021-08-23 00:45:50|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|4
1629679590000|2021-08-23 00:46:30|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1
1629679600000|2021-08-23 00:46:40|1302|1300.8|1302.3|1301.1|1302.3|1301.1|1302|1300.8|1
1629679610000|2021-08-23 00:46:50|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|3
1629679620000|2021-08-23 00:47:00|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1629679630000|2021-08-23 00:47:10|||||||||1
1629679660000|2021-08-23 00:47:40|||||||||2
1629679670000|2021-08-23 00:47:50|1302.5|1301.3|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|5
1629679680000|2021-08-23 00:48:00|1302.6|1301.4|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|5
1629679690000|2021-08-23 00:48:10|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1302.2|1301|4
1629679700000|2021-08-23 00:48:20|1302|1300.8|1302.2|1301|1302.2|1301|1302|1300.8|3
1629679710000|2021-08-23 00:48:30|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1302|1300.8|0
1629679740000|2021-08-23 00:49:00|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|4
1629679750000|2021-08-23 00:49:10|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|1
1629679770000|2021-08-23 00:49:30|||||||||1
1629679800000|2021-08-23 00:50:00|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|5
1629679820000|2021-08-23 00:50:20|1302|1300.8|1301.5|1300.3|1302|1300.8|1301.3|1300.1|38
1629679830000|2021-08-23 00:50:30|1301|1299.8|1301|1299.8|1301|1299.8|1301|1299.8|26
1629679840000|2021-08-23 00:50:40|1301.1|1299.9|1301.2|1300|1301.3|1300.1|1301.1|1299.9|10
1629679860000|2021-08-23 00:51:00|1301|1299.8|1301|1299.8|1301|1299.8|1301|1299.8|0
1629679870000|2021-08-23 00:51:10|||||||||1
1629679880000|2021-08-23 00:51:20|||||||||1
1629679920000|2021-08-23 00:52:00|||||||||1
1629679930000|2021-08-23 00:52:10|||||||||1
1629679950000|2021-08-23 00:52:30|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|20
1629679970000|2021-08-23 00:52:50|1301|1299.8|1301|1299.8|1301|1299.8|1301|1299.8|9
1629679980000|2021-08-23 00:53:00|1301.2|1300|1301|1299.8|1301.2|1300|1301|1299.8|1
1629679990000|2021-08-23 00:53:10|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|18
1629680000000|2021-08-23 00:53:20|||||||||2
1629680010000|2021-08-23 00:53:30|1301.2|1300|1301|1299.8|1301.2|1300|1301|1299.8|5
1629680020000|2021-08-23 00:53:40|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|2
1629680040000|2021-08-23 00:54:00|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|0
1629680070000|2021-08-23 00:54:30|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|3
1629680090000|2021-08-23 00:54:50|||||||||5
1629680100000|2021-08-23 00:55:00|||||||||8
1629680110000|2021-08-23 00:55:10|||||||||1
1629680130000|2021-08-23 00:55:30|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|13
1629680140000|2021-08-23 00:55:40|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|0
1629680160000|2021-08-23 00:56:00|||||||||1
1629680190000|2021-08-23 00:56:30|1301.8|1300.6|1301.5|1300.3|1301.8|1300.6|1301.4|1300.2|21
1629680200000|2021-08-23 00:56:40|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1
1629680230000|2021-08-23 00:57:10|||||||||34
1629680240000|2021-08-23 00:57:20|||||||||2
1629680250000|2021-08-23 00:57:30|||||||||2
1629680260000|2021-08-23 00:57:40|1301.5|1300.3|1301.3|1300.1|1301.5|1300.3|1301.3|1300.1|19
1629680270000|2021-08-23 00:57:50|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|2
1629680280000|2021-08-23 00:58:00|1301.3|1300.1|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|1
1629680290000|2021-08-23 00:58:10|1301.3|1300.1|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|1
1629680300000|2021-08-23 00:58:20|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|0
1629680320000|2021-08-23 00:58:40|1301.6|1300.4|1301.5|1300.3|1301.7|1300.5|1301.5|1300.3|3
1629680350000|2021-08-23 00:59:10|1301.6|1300.4|1301.5|1300.3|1301.6|1300.4|1301.5|1300.3|3
1629680360000|2021-08-23 00:59:20|||||||||2
1629680380000|2021-08-23 00:59:40|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.4|1300.2|1
1629680400000|2021-08-23 01:00:00|1301.4|1300.2|1302.5|1301.3|1302.8|1301.6|1301.4|1300.2|33
1629680410000|2021-08-23 01:00:10|1302.6|1301.4|1302.8|1301.6|1302.8|1301.6|1302.6|1301.4|75
1629680420000|2021-08-23 01:00:20|||||||||19
1629680430000|2021-08-23 01:00:30|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|2
1629680440000|2021-08-23 01:00:40|1302.3|1301.1|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|3
1629680450000|2021-08-23 01:00:50|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|2
1629680460000|2021-08-23 01:01:00|1302.3|1301.1|1301.9|1300.7|1302.3|1301.1|1301.8|1300.6|4
1629680470000|2021-08-23 01:01:10|1301.6|1300.4|1301.5|1300.3|1301.6|1300.4|1301.5|1300.3|11
1629680480000|2021-08-23 01:01:20|1301.7|1300.5|1301.3|1300.1|1301.7|1300.5|1301.3|1300.1|8
1629680490000|2021-08-23 01:01:30|||||||||2
1629680500000|2021-08-23 01:01:40|1301.4|1300.2|1301.3|1300.1|1301.7|1300.5|1301.3|1300.1|6
1629680520000|2021-08-23 01:02:00|1301.4|1300.2|1301.3|1300.1|1301.4|1300.2|1301.3|1300.1|10
1629680530000|2021-08-23 01:02:10|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.4|1300.2|0
1629680540000|2021-08-23 01:02:20|1301.4|1300.2|1301.3|1300.1|1301.4|1300.2|1301.3|1300.1|1
1629680550000|2021-08-23 01:02:30|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.4|1300.2|1
1629680560000|2021-08-23 01:02:40|1301.6|1300.4|1302.5|1301.3|1302.5|1301.3|1301.6|1300.4|16
1629680570000|2021-08-23 01:02:50|1302.3|1301.1|1302.3|1301.1|1302.5|1301.3|1302.3|1301.1|1
1629680580000|2021-08-23 01:03:00|1302|1300.8|1302.2|1301|1302.3|1301.1|1302|1300.8|8
1629680590000|2021-08-23 01:03:10|1302.3|1301.1|1302.5|1301.3|1302.8|1301.6|1302.3|1301.1|65
1629680600000|2021-08-23 01:03:20|||||||||5
1629680610000|2021-08-23 01:03:30|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|23
1629680620000|2021-08-23 01:03:40|||||||||65
1629680630000|2021-08-23 01:03:50|1303|1301.8|1303.3|1302.1|1303.3|1302.1|1303|1301.8|21
1629680640000|2021-08-23 01:04:00|1303.2|1302|1303.5|1302.3|1303.5|1302.3|1303.2|1302|15
1629680650000|2021-08-23 01:04:10|||||||||1
1629680660000|2021-08-23 01:04:20|1303.7|1302.5|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|9
1629680670000|2021-08-23 01:04:30|1303.6|1302.4|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|2
1629680680000|2021-08-23 01:04:40|1303.6|1302.4|1303.8|1302.6|1303.8|1302.6|1303.6|1302.4|11
1629680690000|2021-08-23 01:04:50|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|11
1629680700000|2021-08-23 01:05:00|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|14
1629680710000|2021-08-23 01:05:10|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|3
1629680720000|2021-08-23 01:05:20|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|2
1629680730000|2021-08-23 01:05:30|1304.3|1303.1|1304.8|1303.6|1304.8|1303.6|1304.3|1303.1|15
1629680740000|2021-08-23 01:05:40|1304.7|1303.5|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|3
1629680750000|2021-08-23 01:05:50|1304.6|1303.4|1304.7|1303.5|1304.8|1303.6|1304.6|1303.4|10
1629680760000|2021-08-23 01:06:00|1304.6|1303.4|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|3
1629680770000|2021-08-23 01:06:10|1304.3|1303.1|1304|1302.8|1304.3|1303.1|1304|1302.8|18
1629680780000|2021-08-23 01:06:20|||||||||2
1629680790000|2021-08-23 01:06:30|||||||||1
1629680800000|2021-08-23 01:06:40|1304.3|1303.1|1304.6|1303.4|1304.6|1303.4|1304.3|1303.1|34
1629680810000|2021-08-23 01:06:50|||||||||4
1629680820000|2021-08-23 01:07:00|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.8|1303.6|21
1629680830000|2021-08-23 01:07:10|1305|1303.8|1304.8|1303.6|1305|1303.8|1304.8|1303.6|2
1629680840000|2021-08-23 01:07:20|1305|1303.8|1305|1303.8|1305.1|1303.9|1305|1303.8|5
1629680850000|2021-08-23 01:07:30|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|3
1629680860000|2021-08-23 01:07:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|9
1629680870000|2021-08-23 01:07:50|1304.6|1303.4|1304.6|1303.4|1304.8|1303.6|1304.6|1303.4|3
1629680880000|2021-08-23 01:08:00|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|8
1629680900000|2021-08-23 01:08:20|||||||||1
1629680910000|2021-08-23 01:08:30|||||||||1
1629680920000|2021-08-23 01:08:40|1305.1|1303.9|1305.3|1304.1|1305.3|1304.1|1305|1303.8|15
1629680940000|2021-08-23 01:09:00|||||||||2
1629680950000|2021-08-23 01:09:10|||||||||5
1629680960000|2021-08-23 01:09:20|||||||||2
1629680970000|2021-08-23 01:09:30|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|14
1629680980000|2021-08-23 01:09:40|1305|1303.8|1305|1303.8|1305.1|1303.9|1305|1303.8|42
1629680990000|2021-08-23 01:09:50|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|4
1629681000000|2021-08-23 01:10:00|1304.8|1303.6|1305|1303.8|1305.2|1304|1304.8|1303.6|17
1629681010000|2021-08-23 01:10:10|||||||||4
1629681020000|2021-08-23 01:10:20|1305.2|1304|1305.1|1303.9|1305.2|1304|1305|1303.8|7
1629681030000|2021-08-23 01:10:30|1305|1303.8|1304.5|1303.3|1305|1303.8|1304.3|1303.1|48
1629681040000|2021-08-23 01:10:40|1304.6|1303.4|1304.3|1303.1|1304.6|1303.4|1304.3|1303.1|22
1629681050000|2021-08-23 01:10:50|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|10
1629681060000|2021-08-23 01:11:00|1304.6|1303.4|1304.3|1303.1|1304.6|1303.4|1304.3|1303.1|14
1629681070000|2021-08-23 01:11:10|1304.2|1303|1304.5|1303.3|1304.5|1303.3|1304.2|1303|17
1629681090000|2021-08-23 01:11:30|1304.7|1303.5|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|4
1629681100000|2021-08-23 01:11:40|1304.3|1303.1|1304.6|1303.4|1304.6|1303.4|1304.3|1303.1|1
1629681110000|2021-08-23 01:11:50|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1629681120000|2021-08-23 01:12:00|1304.6|1303.4|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|7
1629681130000|2021-08-23 01:12:10|1304.6|1303.4|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|4
1629681140000|2021-08-23 01:12:20|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|0
1629681150000|2021-08-23 01:12:30|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|0
1629681160000|2021-08-23 01:12:40|1304.5|1303.3|1304.3|1303.1|1304.5|1303.3|1304.3|1303.1|16
1629681170000|2021-08-23 01:12:50|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|8
1629681180000|2021-08-23 01:13:00|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|3
1629681190000|2021-08-23 01:13:10|||||||||2
1629681210000|2021-08-23 01:13:30|1304.8|1303.6|1304.2|1303|1304.8|1303.6|1304.2|1303|15
1629681220000|2021-08-23 01:13:40|1304.3|1303.1|1304.3|1303.1|1304.5|1303.3|1304.3|1303.1|4
1629681230000|2021-08-23 01:13:50|||||||||100
1629681240000|2021-08-23 01:14:00|1304.5|1303.3|1304.6|1303.4|1304.6|1303.4|1304.5|1303.3|1
1629681280000|2021-08-23 01:14:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1629681290000|2021-08-23 01:14:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|18
1629681300000|2021-08-23 01:15:00|1304.2|1303|1304|1302.8|1304.2|1303|1304|1302.8|2
1629681310000|2021-08-23 01:15:10|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|21
1629681330000|2021-08-23 01:15:30|1303.7|1302.5|1303.1|1301.9|1303.7|1302.5|1303|1301.8|48
1629681340000|2021-08-23 01:15:40|1303|1301.8|1302.7|1301.5|1303|1301.8|1302.6|1301.4|9
1629681350000|2021-08-23 01:15:50|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|3
1629681360000|2021-08-23 01:16:00|1302.8|1301.6|1302.9|1301.7|1303.2|1302|1302.8|1301.6|32
1629681370000|2021-08-23 01:16:10|1302.8|1301.6|1302.7|1301.5|1302.8|1301.6|1302.6|1301.4|11
1629681380000|2021-08-23 01:16:20|1302.6|1301.4|1302.7|1301.5|1302.8|1301.6|1302.6|1301.4|2
1629681390000|2021-08-23 01:16:30|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|2
1629681400000|2021-08-23 01:16:40|1302.8|1301.6|1302.4|1301.2|1302.8|1301.6|1302.3|1301.1|21
1629681410000|2021-08-23 01:16:50|1302.3|1301.1|1302.7|1301.5|1302.7|1301.5|1302.3|1301.1|1
1629681420000|2021-08-23 01:17:00|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1629681430000|2021-08-23 01:17:10|1302.6|1301.4|1303|1301.8|1303|1301.8|1302.6|1301.4|6
1629681440000|2021-08-23 01:17:20|1303.1|1301.9|1303.4|1302.2|1303.5|1302.3|1303.1|1301.9|2
1629681450000|2021-08-23 01:17:30|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|2
1629681460000|2021-08-23 01:17:40|||||||||2
1629681470000|2021-08-23 01:17:50|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|5
1629681490000|2021-08-23 01:18:10|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1
1629681500000|2021-08-23 01:18:20|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|3
1629681510000|2021-08-23 01:18:30|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|7
1629681520000|2021-08-23 01:18:40|1304|1302.8|1304.4|1303.2|1304.4|1303.2|1304|1302.8|22
1629681530000|2021-08-23 01:18:50|1304.3|1303.1|1304.5|1303.3|1304.5|1303.3|1304.3|1303.1|3
1629681540000|2021-08-23 01:19:00|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.2|1303|1
1629681550000|2021-08-23 01:19:10|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|2
1629681560000|2021-08-23 01:19:20|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1629681570000|2021-08-23 01:19:30|1304.4|1303.2|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|3
1629681580000|2021-08-23 01:19:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|1
1629681590000|2021-08-23 01:19:50|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|6
1629681600000|2021-08-23 01:20:00|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|25
1629681610000|2021-08-23 01:20:10|||||||||1
1629681620000|2021-08-23 01:20:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|12
1629681630000|2021-08-23 01:20:30|1304.3|1303.1|1304|1302.8|1304.3|1303.1|1304|1302.8|7
1629681640000|2021-08-23 01:20:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|5
1629681650000|2021-08-23 01:20:50|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|9
1629681660000|2021-08-23 01:21:00|1304.7|1303.5|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|12
1629681680000|2021-08-23 01:21:20|1304.4|1303.2|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|9
1629681700000|2021-08-23 01:21:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1629681720000|2021-08-23 01:22:00|1304.6|1303.4|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|5
1629681740000|2021-08-23 01:22:20|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|2
1629681750000|2021-08-23 01:22:30|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|2
1629681770000|2021-08-23 01:22:50|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1629681780000|2021-08-23 01:23:00|||||||||1
1629681800000|2021-08-23 01:23:20|||||||||1
1629681820000|2021-08-23 01:23:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1629681830000|2021-08-23 01:23:50|1304.5|1303.3|1304.7|1303.5|1304.8|1303.6|1304.5|1303.3|4
1629681840000|2021-08-23 01:24:00|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|2
1629681880000|2021-08-23 01:24:40|1304.5|1303.3|1304.6|1303.4|1304.6|1303.4|1304.5|1303.3|4
1629681900000|2021-08-23 01:25:00|||||||||1
1629681910000|2021-08-23 01:25:10|1304.7|1303.5|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|1
1629681930000|2021-08-23 01:25:30|||||||||2
1629681960000|2021-08-23 01:26:00|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|2
1629681980000|2021-08-23 01:26:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|17
1629682000000|2021-08-23 01:26:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|3
1629682020000|2021-08-23 01:27:00|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|1
1629682030000|2021-08-23 01:27:10|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|23
1629682040000|2021-08-23 01:27:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1629682050000|2021-08-23 01:27:30|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|6
1629682070000|2021-08-23 01:27:50|1305.1|1303.9|1305.3|1304.1|1305.3|1304.1|1305.1|1303.9|22
1629682080000|2021-08-23 01:28:00|||||||||13
1629682100000|2021-08-23 01:28:20|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|8
1629682110000|2021-08-23 01:28:30|||||||||7
1629682120000|2021-08-23 01:28:40|1305.4|1304.2|1305.6|1304.4|1305.6|1304.4|1305.3|1304.1|33
1629682130000|2021-08-23 01:28:50|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|3
1629682140000|2021-08-23 01:29:00|||||||||5
1629682150000|2021-08-23 01:29:10|||||||||3
1629682160000|2021-08-23 01:29:20|||||||||7
1629682170000|2021-08-23 01:29:30|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|50
1629682180000|2021-08-23 01:29:40|1305.6|1304.4|1305.5|1304.3|1305.6|1304.4|1305.5|1304.3|2
1629682190000|2021-08-23 01:29:50|1305.4|1304.2|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|7
1629682200000|2021-08-23 01:30:00|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|6
1629682210000|2021-08-23 01:30:10|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|4
1629682230000|2021-08-23 01:30:30|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|18
1629682240000|2021-08-23 01:30:40|1304.9|1303.7|1304.5|1303.3|1304.9|1303.7|1304.5|1303.3|5
1629682260000|2021-08-23 01:31:00|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|11
1629682270000|2021-08-23 01:31:10|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|19
1629682280000|2021-08-23 01:31:20|1304.4|1303.2|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|0
1629682290000|2021-08-23 01:31:30|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|2
1629682310000|2021-08-23 01:31:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|10
1629682320000|2021-08-23 01:32:00|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|1
1629682330000|2021-08-23 01:32:10|||||||||2
1629682340000|2021-08-23 01:32:20|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304|1302.8|5
1629682360000|2021-08-23 01:32:40|||||||||1
1629682370000|2021-08-23 01:32:50|||||||||1
1629682380000|2021-08-23 01:33:00|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|14
1629682410000|2021-08-23 01:33:30|||||||||1
1629682430000|2021-08-23 01:33:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|7
1629682440000|2021-08-23 01:34:00|||||||||1
1629682460000|2021-08-23 01:34:20|1304.2|1303|1304|1302.8|1304.2|1303|1304|1302.8|22
1629682510000|2021-08-23 01:35:10|||||||||1
1629682520000|2021-08-23 01:35:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|3
1629682530000|2021-08-23 01:35:30|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1629682540000|2021-08-23 01:35:40|||||||||15
1629682560000|2021-08-23 01:36:00|||||||||1
1629682570000|2021-08-23 01:36:10|||||||||5
1629682580000|2021-08-23 01:36:20|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|2
1629682590000|2021-08-23 01:36:30|||||||||1
1629682600000|2021-08-23 01:36:40|1303.8|1302.6|1303.5|1302.3|1303.8|1302.6|1303.5|1302.3|32
1629682610000|2021-08-23 01:36:50|||||||||2
1629682620000|2021-08-23 01:37:00|||||||||1
1629682630000|2021-08-23 01:37:10|1303.2|1302|1303.1|1301.9|1303.2|1302|1303.1|1301.9|11
1629682640000|2021-08-23 01:37:20|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1629682650000|2021-08-23 01:37:30|||||||||3
1629682670000|2021-08-23 01:37:50|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1303.2|1302|12
1629682680000|2021-08-23 01:38:00|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|1
1629682690000|2021-08-23 01:38:10|1303|1301.8|1303.3|1302.1|1303.3|1302.1|1303|1301.8|5
1629682700000|2021-08-23 01:38:20|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|8
1629682710000|2021-08-23 01:38:30|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|0
1629682720000|2021-08-23 01:38:40|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|11
1629682740000|2021-08-23 01:39:00|1303.7|1302.5|1304|1302.8|1304|1302.8|1303.7|1302.5|15
1629682750000|2021-08-23 01:39:10|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|4
1629682760000|2021-08-23 01:39:20|1303.8|1302.6|1303.4|1302.2|1303.8|1302.6|1303.4|1302.2|1
1629682780000|2021-08-23 01:39:40|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|0
1629682800000|2021-08-23 01:40:00|||||||||1
1629682820000|2021-08-23 01:40:20|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|4
1629682830000|2021-08-23 01:40:30|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|0
1629682840000|2021-08-23 01:40:40|1303.8|1302.6|1303.6|1302.4|1303.8|1302.6|1303.3|1302.1|102
1629682850000|2021-08-23 01:40:50|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|0
1629682860000|2021-08-23 01:41:00|1303.4|1302.2|1303.8|1302.6|1303.8|1302.6|1303.4|1302.2|13
1629682900000|2021-08-23 01:41:40|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|8
1629682920000|2021-08-23 01:42:00|||||||||2
1629682930000|2021-08-23 01:42:10|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|4
1629682940000|2021-08-23 01:42:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|4
1629682950000|2021-08-23 01:42:30|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|13
1629682960000|2021-08-23 01:42:40|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.3|1303.1|4
1629682970000|2021-08-23 01:42:50|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|8
1629682980000|2021-08-23 01:43:00|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|11
1629682990000|2021-08-23 01:43:10|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|9
1629683000000|2021-08-23 01:43:20|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|13
1629683020000|2021-08-23 01:43:40|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1
1629683030000|2021-08-23 01:43:50|1305.5|1304.3|1305.6|1304.4|1305.6|1304.4|1305.5|1304.3|2
1629683040000|2021-08-23 01:44:00|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1
1629683050000|2021-08-23 01:44:10|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.5|1304.3|4
1629683070000|2021-08-23 01:44:30|1305.6|1304.4|1305.5|1304.3|1305.7|1304.5|1305.5|1304.3|33
1629683080000|2021-08-23 01:44:40|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1629683090000|2021-08-23 01:44:50|||||||||1
1629683100000|2021-08-23 01:45:00|1305.5|1304.3|1305.7|1304.5|1305.7|1304.5|1305.5|1304.3|2
1629683120000|2021-08-23 01:45:20|1305.6|1304.4|1305.5|1304.3|1305.6|1304.4|1305.5|1304.3|2
1629683130000|2021-08-23 01:45:30|||||||||1
1629683150000|2021-08-23 01:45:50|||||||||1
1629683160000|2021-08-23 01:46:00|||||||||3
1629683170000|2021-08-23 01:46:10|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|4
1629683180000|2021-08-23 01:46:20|||||||||1
1629683190000|2021-08-23 01:46:30|1305.6|1304.4|1305.4|1304.2|1305.6|1304.4|1305.4|1304.2|4
1629683200000|2021-08-23 01:46:40|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|1
1629683220000|2021-08-23 01:47:00|1305.5|1304.3|1305|1303.8|1305.5|1304.3|1305|1303.8|20
1629683230000|2021-08-23 01:47:10|||||||||5
1629683240000|2021-08-23 01:47:20|||||||||1
1629683250000|2021-08-23 01:47:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|17
1629683260000|2021-08-23 01:47:40|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1629683270000|2021-08-23 01:47:50|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|2
1629683280000|2021-08-23 01:48:00|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|7
1629683290000|2021-08-23 01:48:10|1305.1|1303.9|1305.4|1304.2|1305.5|1304.3|1304.8|1303.6|102
1629683310000|2021-08-23 01:48:30|1305.3|1304.1|1305.2|1304|1305.4|1304.2|1305.2|1304|0
1629683330000|2021-08-23 01:48:50|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.3|1304.1|25
1629683340000|2021-08-23 01:49:00|1305.3|1304.1|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|11
1629683350000|2021-08-23 01:49:10|1305.7|1304.5|1305.6|1304.4|1305.7|1304.5|1305.6|1304.4|6
1629683370000|2021-08-23 01:49:30|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|43
1629683380000|2021-08-23 01:49:40|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1
1629683390000|2021-08-23 01:49:50|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1629683400000|2021-08-23 01:50:00|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|15
1629683410000|2021-08-23 01:50:10|1306|1304.8|1306|1304.8|1306|1304.8|1305.8|1304.6|2
1629683430000|2021-08-23 01:50:30|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|8
1629683460000|2021-08-23 01:51:00|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|22
1629683470000|2021-08-23 01:51:10|1306.1|1304.9|1306.3|1305.1|1306.3|1305.1|1306.1|1304.9|4
1629683480000|2021-08-23 01:51:20|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|3
1629683490000|2021-08-23 01:51:30|1306.3|1305.1|1305.8|1304.6|1306.4|1305.2|1305.8|1304.6|25
1629683500000|2021-08-23 01:51:40|1306|1304.8|1306.2|1305|1306.2|1305|1306|1304.8|101
1629683520000|2021-08-23 01:52:00|1306|1304.8|1306|1304.8|1306.2|1305|1306|1304.8|3
1629683540000|2021-08-23 01:52:20|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|5
1629683550000|2021-08-23 01:52:30|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|1
1629683560000|2021-08-23 01:52:40|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|2
1629683580000|2021-08-23 01:53:00|1305.9|1304.7|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|12
1629683610000|2021-08-23 01:53:30|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1629683620000|2021-08-23 01:53:40|1306|1304.8|1306|1304.8|1306|1304.8|1305.9|1304.7|0
1629683630000|2021-08-23 01:53:50|1305.8|1304.6|1305.5|1304.3|1305.8|1304.6|1305.5|1304.3|2
1629683640000|2021-08-23 01:54:00|1305.7|1304.5|1306|1304.8|1306|1304.8|1305.7|1304.5|119
1629683650000|2021-08-23 01:54:10|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|2
1629683680000|2021-08-23 01:54:40|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.9|1304.7|3
1629683690000|2021-08-23 01:54:50|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1629683700000|2021-08-23 01:55:00|||||||||1
1629683730000|2021-08-23 01:55:30|||||||||2
1629683760000|2021-08-23 01:56:00|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1
1629683770000|2021-08-23 01:56:10|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.5|1304.3|3
1629683780000|2021-08-23 01:56:20|1305.6|1304.4|1305.5|1304.3|1305.6|1304.4|1305.5|1304.3|0
1629683790000|2021-08-23 01:56:30|1305.6|1304.4|1305.7|1304.5|1305.8|1304.6|1305.6|1304.4|9
1629683800000|2021-08-23 01:56:40|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|1
1629683820000|2021-08-23 01:57:00|1305.7|1304.5|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|2
1629683830000|2021-08-23 01:57:10|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|0
1629683840000|2021-08-23 01:57:20|1305.8|1304.6|1305.3|1304.1|1305.8|1304.6|1305.3|1304.1|5
1629683850000|2021-08-23 01:57:30|1305.4|1304.2|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|2
1629683860000|2021-08-23 01:57:40|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1
1629683870000|2021-08-23 01:57:50|1305.4|1304.2|1305.2|1304|1305.4|1304.2|1305.2|1304|1
1629683880000|2021-08-23 01:58:00|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1629683900000|2021-08-23 01:58:20|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|3
1629683910000|2021-08-23 01:58:30|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|1
1629683920000|2021-08-23 01:58:40|||||||||1
1629683940000|2021-08-23 01:59:00|||||||||1
1629683950000|2021-08-23 01:59:10|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|4
1629683960000|2021-08-23 01:59:20|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1629683970000|2021-08-23 01:59:30|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|5
1629683980000|2021-08-23 01:59:40|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|7
1629683990000|2021-08-23 01:59:50|1305.2|1304|1305.3|1304.1|1305.3|1304.1|1305.2|1304|0
1629684000000|2021-08-23 02:00:00|1305.2|1304|1305|1303.8|1305.2|1304|1305|1303.8|5
1629684010000|2021-08-23 02:00:10|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.6|1303.4|5
1629684020000|2021-08-23 02:00:20|1304.7|1303.5|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|5
1629684030000|2021-08-23 02:00:30|1304.3|1303.1|1304.8|1303.6|1304.8|1303.6|1304.3|1303.1|41
1629684040000|2021-08-23 02:00:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|2
1629684060000|2021-08-23 02:01:00|1304.3|1303.1|1304.5|1303.3|1304.5|1303.3|1304.1|1302.9|12
1629684070000|2021-08-23 02:01:10|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|1
1629684080000|2021-08-23 02:01:20|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|4
1629684100000|2021-08-23 02:01:40|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|0
1629684110000|2021-08-23 02:01:50|||||||||2
1629684130000|2021-08-23 02:02:10|||||||||1
1629684150000|2021-08-23 02:02:30|||||||||1
1629684160000|2021-08-23 02:02:40|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|7
1629684180000|2021-08-23 02:03:00|1304.7|1303.5|1304.9|1303.7|1304.9|1303.7|1304.7|1303.5|3
1629684190000|2021-08-23 02:03:10|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1629684210000|2021-08-23 02:03:30|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|1
1629684220000|2021-08-23 02:03:40|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|7
1629684230000|2021-08-23 02:03:50|1305.3|1304.1|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|19
1629684240000|2021-08-23 02:04:00|1305.3|1304.1|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|8
1629684260000|2021-08-23 02:04:20|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|2
1629684270000|2021-08-23 02:04:30|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|4
1629684280000|2021-08-23 02:04:40|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1629684290000|2021-08-23 02:04:50|1305.6|1304.4|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|1
1629684300000|2021-08-23 02:05:00|1305.7|1304.5|1306|1304.8|1306|1304.8|1305.7|1304.5|11
1629684310000|2021-08-23 02:05:10|1305.9|1304.7|1305.9|1304.7|1306|1304.8|1305.9|1304.7|0
1629684320000|2021-08-23 02:05:20|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|0
1629684330000|2021-08-23 02:05:30|1305.9|1304.7|1305.8|1304.6|1306|1304.8|1305.8|1304.6|0
1629684350000|2021-08-23 02:05:50|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|2
1629684390000|2021-08-23 02:06:30|1305.4|1304.2|1305.7|1304.5|1305.7|1304.5|1305.4|1304.2|14
1629684400000|2021-08-23 02:06:40|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|0
1629684420000|2021-08-23 02:07:00|1305.5|1304.3|1305.7|1304.5|1305.7|1304.5|1305.5|1304.3|7
1629684450000|2021-08-23 02:07:30|1305.5|1304.3|1305.5|1304.3|1305.6|1304.4|1305.4|1304.2|1
1629684480000|2021-08-23 02:08:00|||||||||1
1629684500000|2021-08-23 02:08:20|||||||||1
1629684510000|2021-08-23 02:08:30|1305.7|1304.5|1305.2|1304|1305.7|1304.5|1305.2|1304|16
1629684520000|2021-08-23 02:08:40|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1629684540000|2021-08-23 02:09:00|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|8
1629684550000|2021-08-23 02:09:10|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|2
1629684560000|2021-08-23 02:09:20|1305|1303.8|1305|1303.8|1305.1|1303.9|1305|1303.8|10
1629684570000|2021-08-23 02:09:30|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|1
1629684590000|2021-08-23 02:09:50|1304.9|1303.7|1304.6|1303.4|1304.9|1303.7|1304.6|1303.4|11
1629684600000|2021-08-23 02:10:00|1304.5|1303.3|1304.8|1303.6|1304.8|1303.6|1304.5|1303.3|4
1629684610000|2021-08-23 02:10:10|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|3
1629684650000|2021-08-23 02:10:50|1304.9|1303.7|1305.1|1303.9|1305.1|1303.9|1304.5|1303.3|15
1629684660000|2021-08-23 02:11:00|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|1
1629684670000|2021-08-23 02:11:10|1305.2|1304|1305.2|1304|1305.2|1304|1305.1|1303.9|10
1629684720000|2021-08-23 02:12:00|1305|1303.8|1305|1303.8|1305|1303.8|1304.8|1303.6|9
1629684730000|2021-08-23 02:12:10|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|7
1629684750000|2021-08-23 02:12:30|1305|1303.8|1305.2|1304|1305.3|1304.1|1305|1303.8|4
1629684780000|2021-08-23 02:13:00|1305.1|1303.9|1305.3|1304.1|1305.3|1304.1|1305.1|1303.9|2
1629684810000|2021-08-23 02:13:30|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|2
1629684830000|2021-08-23 02:13:50|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1629684850000|2021-08-23 02:14:10|1305.2|1304|1305.7|1304.5|1305.8|1304.6|1305.1|1303.9|10
1629684860000|2021-08-23 02:14:20|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|2
1629684870000|2021-08-23 02:14:30|1305.6|1304.4|1305.5|1304.3|1305.6|1304.4|1305.3|1304.1|1
1629684890000|2021-08-23 02:14:50|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1629684900000|2021-08-23 02:15:00|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|5
1629684920000|2021-08-23 02:15:20|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|7
1629684950000|2021-08-23 02:15:50|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|2
1629684960000|2021-08-23 02:16:00|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1629684970000|2021-08-23 02:16:10|||||||||1
1629684980000|2021-08-23 02:16:20|1304.5|1303.3|1304.6|1303.4|1304.6|1303.4|1304.5|1303.3|0
1629685000000|2021-08-23 02:16:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|3
1629685030000|2021-08-23 02:17:10|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|2
1629685040000|2021-08-23 02:17:20|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|3
1629685090000|2021-08-23 02:18:10|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|15
1629685120000|2021-08-23 02:18:40|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|16
1629685130000|2021-08-23 02:18:50|1304.8|1303.6|1304.5|1303.3|1304.8|1303.6|1304.5|1303.3|12
1629685140000|2021-08-23 02:19:00|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|2
1629685150000|2021-08-23 02:19:10|1304.1|1302.9|1304.1|1302.9|1304.2|1303|1304.1|1302.9|3
1629685160000|2021-08-23 02:19:20|1304|1302.8|1304|1302.8|1304.1|1302.9|1303.8|1302.6|12
1629685170000|2021-08-23 02:19:30|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1629685180000|2021-08-23 02:19:40|||||||||1
1629685200000|2021-08-23 02:20:00|||||||||1
1629685220000|2021-08-23 02:20:20|||||||||2
1629685240000|2021-08-23 02:20:40|||||||||8
1629685340000|2021-08-23 02:22:20|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|3
1629685350000|2021-08-23 02:22:30|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|2
1629685360000|2021-08-23 02:22:40|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1629685420000|2021-08-23 02:23:40|||||||||1
1629685430000|2021-08-23 02:23:50|||||||||2
1629685450000|2021-08-23 02:24:10|||||||||1
1629685470000|2021-08-23 02:24:30|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|2
1629685480000|2021-08-23 02:24:40|||||||||3
1629685500000|2021-08-23 02:25:00|1303.6|1302.4|1303.8|1302.6|1303.8|1302.6|1303.6|1302.4|2
1629685570000|2021-08-23 02:26:10|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1629685580000|2021-08-23 02:26:20|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|2
1629685600000|2021-08-23 02:26:40|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1629685610000|2021-08-23 02:26:50|||||||||2
1629685620000|2021-08-23 02:27:00|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1629685640000|2021-08-23 02:27:20|1303.8|1302.6|1303.6|1302.4|1303.8|1302.6|1303.6|1302.4|1
1629685650000|2021-08-23 02:27:30|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1
1629685680000|2021-08-23 02:28:00|||||||||1
1629685700000|2021-08-23 02:28:20|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|5
1629685710000|2021-08-23 02:28:30|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1629685720000|2021-08-23 02:28:40|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1629685740000|2021-08-23 02:29:00|||||||||2
1629685750000|2021-08-23 02:29:10|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|2
1629685760000|2021-08-23 02:29:20|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1629685770000|2021-08-23 02:29:30|1304.2|1303|1304.2|1303|1304.2|1303|1304|1302.8|1
1629685790000|2021-08-23 02:29:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1629685800000|2021-08-23 02:30:00|1304.5|1303.3|1304.7|1303.5|1304.7|1303.5|1304.5|1303.3|4
1629685810000|2021-08-23 02:30:10|1304.5|1303.3|1304.7|1303.5|1304.7|1303.5|1304.5|1303.3|2
1629685820000|2021-08-23 02:30:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1629685830000|2021-08-23 02:30:30|1304.7|1303.5|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|1
1629685840000|2021-08-23 02:30:40|1304.7|1303.5|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|0
1629685850000|2021-08-23 02:30:50|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|3
1629685860000|2021-08-23 02:31:00|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|2
1629685870000|2021-08-23 02:31:10|1304.1|1302.9|1304.2|1303|1304.2|1303|1304|1302.8|1
1629685910000|2021-08-23 02:31:50|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1629685920000|2021-08-23 02:32:00|||||||||1
1629685930000|2021-08-23 02:32:10|1303.9|1302.7|1303.8|1302.6|1304|1302.8|1303.8|1302.6|3
1629685940000|2021-08-23 02:32:20|1303.7|1302.5|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|0
1629685950000|2021-08-23 02:32:30|1303.7|1302.5|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|2
1629685960000|2021-08-23 02:32:40|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1629685980000|2021-08-23 02:33:00|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.9|1302.7|1
1629686010000|2021-08-23 02:33:30|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|2
1629686020000|2021-08-23 02:33:40|||||||||3
1629686040000|2021-08-23 02:34:00|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1629686050000|2021-08-23 02:34:10|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1
1629686070000|2021-08-23 02:34:30|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1
1629686100000|2021-08-23 02:35:00|||||||||2
1629686120000|2021-08-23 02:35:20|||||||||1
1629686140000|2021-08-23 02:35:40|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|10
1629686150000|2021-08-23 02:35:50|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.9|1302.7|7
1629686160000|2021-08-23 02:36:00|1304|1302.8|1304|1302.8|1304|1302.8|1303.9|1302.7|0
1629686170000|2021-08-23 02:36:10|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|2
1629686190000|2021-08-23 02:36:30|1304|1302.8|1304.3|1303.1|1304.3|1303.1|1304|1302.8|0
1629686210000|2021-08-23 02:36:50|1304.2|1303|1304|1302.8|1304.2|1303|1304|1302.8|1
1629686240000|2021-08-23 02:37:20|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|0
1629686280000|2021-08-23 02:38:00|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|3
1629686310000|2021-08-23 02:38:30|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.2|1303|1
1629686350000|2021-08-23 02:39:10|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|6
1629686360000|2021-08-23 02:39:20|1304.5|1303.3|1304.3|1303.1|1304.5|1303.3|1304.3|1303.1|1
1629686370000|2021-08-23 02:39:30|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|6
1629686380000|2021-08-23 02:39:40|||||||||1
1629686400000|2021-08-23 02:40:00|1304.4|1303.2|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|1
1629686420000|2021-08-23 02:40:20|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|1
1629686440000|2021-08-23 02:40:40|||||||||1
1629686450000|2021-08-23 02:40:50|||||||||4
1629686460000|2021-08-23 02:41:00|||||||||1
1629686470000|2021-08-23 02:41:10|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1629686480000|2021-08-23 02:41:20|1303.7|1302.5|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|1
1629686520000|2021-08-23 02:42:00|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1629686560000|2021-08-23 02:42:40|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|0
1629686570000|2021-08-23 02:42:50|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1
1629686580000|2021-08-23 02:43:00|1303.3|1302.1|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|2
1629686600000|2021-08-23 02:43:20|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|0
1629686610000|2021-08-23 02:43:30|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|1
1629686630000|2021-08-23 02:43:50|||||||||1
1629686650000|2021-08-23 02:44:10|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1
1629686670000|2021-08-23 02:44:30|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|3
1629686730000|2021-08-23 02:45:30|1303.6|1302.4|1303|1301.8|1303.6|1302.4|1303|1301.8|35
1629686740000|2021-08-23 02:45:40|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1302.8|1301.6|6
1629686750000|2021-08-23 02:45:50|1302.8|1301.6|1303|1301.8|1303|1301.8|1302.8|1301.6|0
1629686760000|2021-08-23 02:46:00|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|3
1629686770000|2021-08-23 02:46:10|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|11
1629686780000|2021-08-23 02:46:20|||||||||1
1629686790000|2021-08-23 02:46:30|||||||||2
1629686800000|2021-08-23 02:46:40|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1303.5|1302.3|20
1629686810000|2021-08-23 02:46:50|1303.3|1302.1|1304|1302.8|1304|1302.8|1303.3|1302.1|91
1629686870000|2021-08-23 02:47:50|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1629686890000|2021-08-23 02:48:10|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|31
1629686910000|2021-08-23 02:48:30|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|1
1629686940000|2021-08-23 02:49:00|1304.5|1303.3|1304.7|1303.5|1304.7|1303.5|1304.5|1303.3|12
1629686950000|2021-08-23 02:49:10|||||||||2
1629686960000|2021-08-23 02:49:20|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|1
1629686980000|2021-08-23 02:49:40|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1629687000000|2021-08-23 02:50:00|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|1
1629687010000|2021-08-23 02:50:10|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1304.8|1303.6|3
1629687030000|2021-08-23 02:50:30|||||||||4
1629687040000|2021-08-23 02:50:40|||||||||9
1629687060000|2021-08-23 02:51:00|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|2
1629687070000|2021-08-23 02:51:10|||||||||1
1629687080000|2021-08-23 02:51:20|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|1
1629687090000|2021-08-23 02:51:30|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1
1629687100000|2021-08-23 02:51:40|||||||||9
1629687120000|2021-08-23 02:52:00|||||||||3
1629687150000|2021-08-23 02:52:30|||||||||14
1629687170000|2021-08-23 02:52:50|||||||||2
1629687180000|2021-08-23 02:53:00|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|6
1629687190000|2021-08-23 02:53:10|1305|1303.8|1305|1303.8|1305|1303.8|1304.9|1303.7|0
1629687200000|2021-08-23 02:53:20|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|0
1629687210000|2021-08-23 02:53:30|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|0
1629687230000|2021-08-23 02:53:50|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|2
1629687240000|2021-08-23 02:54:00|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|1
1629687250000|2021-08-23 02:54:10|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|13
1629687260000|2021-08-23 02:54:20|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|0
1629687280000|2021-08-23 02:54:40|1305.3|1304.1|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|3
1629687290000|2021-08-23 02:54:50|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1629687300000|2021-08-23 02:55:00|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1629687320000|2021-08-23 02:55:20|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|4
1629687330000|2021-08-23 02:55:30|1305|1303.8|1305.2|1304|1305.2|1304|1305|1303.8|1
1629687350000|2021-08-23 02:55:50|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|0
1629687360000|2021-08-23 02:56:00|||||||||1
1629687370000|2021-08-23 02:56:10|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1629687380000|2021-08-23 02:56:20|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|1
1629687390000|2021-08-23 02:56:30|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|0
1629687400000|2021-08-23 02:56:40|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|1
1629687410000|2021-08-23 02:56:50|1304.8|1303.6|1305|1303.8|1305|1303.8|1304.8|1303.6|1
1629687460000|2021-08-23 02:57:40|1304.9|1303.7|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|0
1629687470000|2021-08-23 02:57:50|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.9|1303.7|13
1629687480000|2021-08-23 02:58:00|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1629687500000|2021-08-23 02:58:20|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|16
1629687510000|2021-08-23 02:58:30|1304.5|1303.3|1305.5|1304.3|1305.5|1304.3|1304.5|1303.3|29
1629687520000|2021-08-23 02:58:40|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|0
1629687530000|2021-08-23 02:58:50|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|1
1629687540000|2021-08-23 02:59:00|1305.3|1304.1|1305.3|1304.1|1305.5|1304.3|1305.3|1304.1|0
1629687550000|2021-08-23 02:59:10|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|0
1629687570000|2021-08-23 02:59:30|1305.4|1304.2|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|0
1629687590000|2021-08-23 02:59:50|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1629687600000|2021-08-23 03:00:00|1305.5|1304.3|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|9
1629687620000|2021-08-23 03:00:20|1306|1304.8|1306.3|1305.1|1306.3|1305.1|1306|1304.8|5
1629687630000|2021-08-23 03:00:30|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|4
1629687640000|2021-08-23 03:00:40|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|2
1629687660000|2021-08-23 03:01:00|1306|1304.8|1306.8|1305.6|1306.8|1305.6|1306|1304.8|40
1629687670000|2021-08-23 03:01:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|45
1629687680000|2021-08-23 03:01:20|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|2
1629687690000|2021-08-23 03:01:30|||||||||4
1629687720000|2021-08-23 03:02:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|117
1629687730000|2021-08-23 03:02:10|1306.9|1305.7|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|1
1629687750000|2021-08-23 03:02:30|||||||||7
1629687760000|2021-08-23 03:02:40|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1
1629687770000|2021-08-23 03:02:50|||||||||2
1629687780000|2021-08-23 03:03:00|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1307.1|1305.9|7
1629687790000|2021-08-23 03:03:10|1307.2|1306|1307|1305.8|1307.2|1306|1307|1305.8|10
1629687820000|2021-08-23 03:03:40|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1307.1|1305.9|12
1629687830000|2021-08-23 03:03:50|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|1
1629687840000|2021-08-23 03:04:00|1307.1|1305.9|1307.3|1306.1|1307.5|1306.3|1307.1|1305.9|24
1629687850000|2021-08-23 03:04:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629687860000|2021-08-23 03:04:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629687870000|2021-08-23 03:04:30|||||||||3
1629687880000|2021-08-23 03:04:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|1
1629687890000|2021-08-23 03:04:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|31
1629687900000|2021-08-23 03:05:00|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|24
1629687950000|2021-08-23 03:05:50|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|2
1629687960000|2021-08-23 03:06:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.2|1306|4
1629687970000|2021-08-23 03:06:10|1307.5|1306.3|1307.7|1306.5|1307.7|1306.5|1307.5|1306.3|18
1629687980000|2021-08-23 03:06:20|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.6|1306.4|4
1629687990000|2021-08-23 03:06:30|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|0
1629688000000|2021-08-23 03:06:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|15
1629688020000|2021-08-23 03:07:00|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|18
1629688030000|2021-08-23 03:07:10|||||||||17
1629688050000|2021-08-23 03:07:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|22
1629688060000|2021-08-23 03:07:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1629688070000|2021-08-23 03:07:50|||||||||13
1629688080000|2021-08-23 03:08:00|||||||||1
1629688090000|2021-08-23 03:08:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|12
1629688110000|2021-08-23 03:08:30|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1629688120000|2021-08-23 03:08:40|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1629688130000|2021-08-23 03:08:50|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|1
1629688140000|2021-08-23 03:09:00|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|4
1629688150000|2021-08-23 03:09:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|4
1629688160000|2021-08-23 03:09:20|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|27
1629688170000|2021-08-23 03:09:30|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|5
1629688190000|2021-08-23 03:09:50|||||||||35
1629688200000|2021-08-23 03:10:00|||||||||1
1629688220000|2021-08-23 03:10:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|13
1629688240000|2021-08-23 03:10:40|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|7
1629688260000|2021-08-23 03:11:00|||||||||1
1629688270000|2021-08-23 03:11:10|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|13
1629688280000|2021-08-23 03:11:20|1307.1|1305.9|1307.3|1306.1|1307.3|1306.1|1307.1|1305.9|2
1629688290000|2021-08-23 03:11:30|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1
1629688310000|2021-08-23 03:11:50|1307.6|1306.4|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|6
1629688320000|2021-08-23 03:12:00|1307.6|1306.4|1307.8|1306.6|1307.8|1306.6|1307.6|1306.4|1
1629688330000|2021-08-23 03:12:10|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1629688340000|2021-08-23 03:12:20|1307.7|1306.5|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|2
1629688350000|2021-08-23 03:12:30|1307.6|1306.4|1307.5|1306.3|1307.6|1306.4|1307.5|1306.3|0
1629688360000|2021-08-23 03:12:40|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|4
1629688380000|2021-08-23 03:13:00|1307.7|1306.5|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|9
1629688390000|2021-08-23 03:13:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|13
1629688400000|2021-08-23 03:13:20|1307.6|1306.4|1307.5|1306.3|1307.6|1306.4|1307.5|1306.3|0
1629688410000|2021-08-23 03:13:30|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|3
1629688420000|2021-08-23 03:13:40|||||||||1
1629688440000|2021-08-23 03:14:00|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|9
1629688450000|2021-08-23 03:14:10|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.5|1306.3|13
1629688470000|2021-08-23 03:14:30|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|6
1629688480000|2021-08-23 03:14:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1629688490000|2021-08-23 03:14:50|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1629688500000|2021-08-23 03:15:00|||||||||2
1629688510000|2021-08-23 03:15:10|1307.6|1306.4|1307.3|1306.1|1307.6|1306.4|1307.3|1306.1|6
1629688530000|2021-08-23 03:15:30|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|4
1629688540000|2021-08-23 03:15:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629688550000|2021-08-23 03:15:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|5
1629688560000|2021-08-23 03:16:00|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|3
1629688580000|2021-08-23 03:16:20|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|14
1629688590000|2021-08-23 03:16:30|1307.1|1305.9|1307.3|1306.1|1307.3|1306.1|1307.1|1305.9|15
1629688630000|2021-08-23 03:17:10|||||||||1
1629688640000|2021-08-23 03:17:20|||||||||1
1629688690000|2021-08-23 03:18:10|||||||||1
1629688700000|2021-08-23 03:18:20|||||||||3
1629688740000|2021-08-23 03:19:00|||||||||1
1629688760000|2021-08-23 03:19:20|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|22
1629688790000|2021-08-23 03:19:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|18
1629688810000|2021-08-23 03:20:10|||||||||4
1629688820000|2021-08-23 03:20:20|||||||||2
1629688830000|2021-08-23 03:20:30|||||||||4
1629688840000|2021-08-23 03:20:40|||||||||3
1629688850000|2021-08-23 03:20:50|||||||||7
1629688860000|2021-08-23 03:21:00|||||||||18
1629688880000|2021-08-23 03:21:20|||||||||16
1629688890000|2021-08-23 03:21:30|||||||||5
1629688900000|2021-08-23 03:21:40|||||||||3
1629688920000|2021-08-23 03:22:00|||||||||6
1629688950000|2021-08-23 03:22:30|||||||||54
1629688980000|2021-08-23 03:23:00|||||||||1
1629689000000|2021-08-23 03:23:20|||||||||6
1629689010000|2021-08-23 03:23:30|||||||||4
1629689030000|2021-08-23 03:23:50|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|52
1629689040000|2021-08-23 03:24:00|||||||||1
1629689050000|2021-08-23 03:24:10|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1
1629689060000|2021-08-23 03:24:20|1308|1306.8|1308.3|1307.1|1308.3|1307.1|1308|1306.8|105
1629689070000|2021-08-23 03:24:30|1308.2|1307|1308.5|1307.3|1308.5|1307.3|1308.2|1307|4
1629689080000|2021-08-23 03:24:40|||||||||8
1629689090000|2021-08-23 03:24:50|||||||||23
1629689100000|2021-08-23 03:25:00|||||||||7
1629689110000|2021-08-23 03:25:10|||||||||27
1629689120000|2021-08-23 03:25:20|||||||||7
1629689130000|2021-08-23 03:25:30|||||||||4
1629689140000|2021-08-23 03:25:40|||||||||1
1629689150000|2021-08-23 03:25:50|||||||||1
1629689160000|2021-08-23 03:26:00|1308.4|1307.2|1308.1|1306.9|1308.4|1307.2|1308.1|1306.9|4
1629689170000|2021-08-23 03:26:10|1308|1306.8|1307.8|1306.6|1308|1306.8|1307.8|1306.6|6
1629689180000|2021-08-23 03:26:20|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|0
1629689200000|2021-08-23 03:26:40|||||||||4
1629689230000|2021-08-23 03:27:10|1307.9|1306.7|1307.7|1306.5|1308|1306.8|1307.7|1306.5|9
1629689250000|2021-08-23 03:27:30|1307.5|1306.3|1307.5|1306.3|1307.6|1306.4|1307.5|1306.3|10
1629689280000|2021-08-23 03:28:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|3
1629689290000|2021-08-23 03:28:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629689320000|2021-08-23 03:28:40|||||||||147
1629689340000|2021-08-23 03:29:00|||||||||1
1629689350000|2021-08-23 03:29:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|3
1629689360000|2021-08-23 03:29:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|18
1629689370000|2021-08-23 03:29:30|||||||||118
1629689380000|2021-08-23 03:29:40|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|2
1629689390000|2021-08-23 03:29:50|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|4
1629689400000|2021-08-23 03:30:00|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1629689410000|2021-08-23 03:30:10|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1629689440000|2021-08-23 03:30:40|||||||||1
1629689470000|2021-08-23 03:31:10|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|2
1629689510000|2021-08-23 03:31:50|||||||||1
1629689530000|2021-08-23 03:32:10|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|4
1629689540000|2021-08-23 03:32:20|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1629689560000|2021-08-23 03:32:40|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1629689610000|2021-08-23 03:33:30|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|0
1629689620000|2021-08-23 03:33:40|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.5|1306.3|0
1629689630000|2021-08-23 03:33:50|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629689650000|2021-08-23 03:34:10|||||||||1
1629689700000|2021-08-23 03:35:00|||||||||2
1629689730000|2021-08-23 03:35:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1629689740000|2021-08-23 03:35:40|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|9
1629689750000|2021-08-23 03:35:50|1308|1306.8|1307.8|1306.6|1308|1306.8|1307.8|1306.6|11
1629689760000|2021-08-23 03:36:00|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|0
1629689780000|2021-08-23 03:36:20|||||||||1
1629689820000|2021-08-23 03:37:00|||||||||2
1629689910000|2021-08-23 03:38:30|||||||||2
1629690000000|2021-08-23 03:40:00|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1629690020000|2021-08-23 03:40:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1629690030000|2021-08-23 03:40:30|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|0
1629690050000|2021-08-23 03:40:50|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1629690060000|2021-08-23 03:41:00|||||||||2
1629690110000|2021-08-23 03:41:50|1308|1306.8|1308.1|1306.9|1308.1|1306.9|1308|1306.8|0
1629690120000|2021-08-23 03:42:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629690130000|2021-08-23 03:42:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629690140000|2021-08-23 03:42:20|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|2
1629690220000|2021-08-23 03:43:40|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629690250000|2021-08-23 03:44:10|||||||||10
1629690310000|2021-08-23 03:45:10|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|0
1629690350000|2021-08-23 03:45:50|||||||||1
1629690440000|2021-08-23 03:47:20|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|8
1629690450000|2021-08-23 03:47:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|8
1629690460000|2021-08-23 03:47:40|1307.6|1306.4|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|0
1629690470000|2021-08-23 03:47:50|||||||||1
1629690490000|2021-08-23 03:48:10|||||||||1
1629690590000|2021-08-23 03:49:50|||||||||1
1629690640000|2021-08-23 03:50:40|1307.6|1306.4|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|2
1629690650000|2021-08-23 03:50:50|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|0
1629690660000|2021-08-23 03:51:00|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1629690700000|2021-08-23 03:51:40|1307.5|1306.3|1307.7|1306.5|1307.7|1306.5|1307.5|1306.3|1
1629690720000|2021-08-23 03:52:00|1307.6|1306.4|1307.5|1306.3|1307.6|1306.4|1307.5|1306.3|0
1629690790000|2021-08-23 03:53:10|||||||||1
1629690800000|2021-08-23 03:53:20|||||||||1
1629690830000|2021-08-23 03:53:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1629690930000|2021-08-23 03:55:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|4
1629690940000|2021-08-23 03:55:40|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629690960000|2021-08-23 03:56:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|4
1629690970000|2021-08-23 03:56:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629690980000|2021-08-23 03:56:20|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629690990000|2021-08-23 03:56:30|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629691020000|2021-08-23 03:57:00|||||||||1
1629691040000|2021-08-23 03:57:20|1307.5|1306.3|1307.3|1306.1|1307.5|1306.3|1307.3|1306.1|2
1629691150000|2021-08-23 03:59:10|||||||||2
1629691180000|2021-08-23 03:59:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629691230000|2021-08-23 04:00:30|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629691250000|2021-08-23 04:00:50|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|3
1629691260000|2021-08-23 04:01:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|9
1629691290000|2021-08-23 04:01:30|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|41
1629691300000|2021-08-23 04:01:40|||||||||1
1629691330000|2021-08-23 04:02:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|10
1629691360000|2021-08-23 04:02:40|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|1
1629691380000|2021-08-23 04:03:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629691410000|2021-08-23 04:03:30|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1629691510000|2021-08-23 04:05:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629691890000|2021-08-23 04:11:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|3
1629691950000|2021-08-23 04:12:30|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1629691970000|2021-08-23 04:12:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|1
1629692070000|2021-08-23 04:14:30|||||||||1
1629692130000|2021-08-23 04:15:30|||||||||1
1629692180000|2021-08-23 04:16:20|||||||||4
1629692250000|2021-08-23 04:17:30|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1629692260000|2021-08-23 04:17:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|1
1629692320000|2021-08-23 04:18:40|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|2
1629692350000|2021-08-23 04:19:10|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1629692380000|2021-08-23 04:19:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1
1629692430000|2021-08-23 04:20:30|||||||||3
1629692440000|2021-08-23 04:20:40|1307.2|1306|1307.2|1306|1307.3|1306.1|1307.2|1306|0
1629692450000|2021-08-23 04:20:50|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|0
1629692460000|2021-08-23 04:21:00|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|5
1629692490000|2021-08-23 04:21:30|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|6
1629692530000|2021-08-23 04:22:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|2
1629692570000|2021-08-23 04:22:50|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629692580000|2021-08-23 04:23:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629692600000|2021-08-23 04:23:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629692610000|2021-08-23 04:23:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629692620000|2021-08-23 04:23:40|1307.3|1306.1|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|1
1629692740000|2021-08-23 04:25:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|13
1629692750000|2021-08-23 04:25:50|1307.2|1306|1307.2|1306|1307.3|1306.1|1307.2|1306|4
1629692760000|2021-08-23 04:26:00|||||||||3
1629692780000|2021-08-23 04:26:20|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1
1629692790000|2021-08-23 04:26:30|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|4
1629692810000|2021-08-23 04:26:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|19
1629692950000|2021-08-23 04:29:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629693000000|2021-08-23 04:30:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|6
1629693030000|2021-08-23 04:30:30|||||||||1
1629693070000|2021-08-23 04:31:10|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1
1629693080000|2021-08-23 04:31:20|1307.6|1306.4|1307.5|1306.3|1307.6|1306.4|1307.5|1306.3|3
1629693100000|2021-08-23 04:31:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|3
1629693180000|2021-08-23 04:33:00|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|0
1629693220000|2021-08-23 04:33:40|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|1
1629693360000|2021-08-23 04:36:00|1307.5|1306.3|1307.2|1306|1307.5|1306.3|1307.2|1306|5
1629693400000|2021-08-23 04:36:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629693410000|2021-08-23 04:36:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629693420000|2021-08-23 04:37:00|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1629693460000|2021-08-23 04:37:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.1|1305.9|3
1629693530000|2021-08-23 04:38:50|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629693600000|2021-08-23 04:40:00|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|3
1629693630000|2021-08-23 04:40:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629693640000|2021-08-23 04:40:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629693650000|2021-08-23 04:40:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|3
1629693720000|2021-08-23 04:42:00|||||||||1
1629693810000|2021-08-23 04:43:30|||||||||1
1629693890000|2021-08-23 04:44:50|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1629693900000|2021-08-23 04:45:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|3
1629693910000|2021-08-23 04:45:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629693960000|2021-08-23 04:46:00|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|14
1629693980000|2021-08-23 04:46:20|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|8
1629694080000|2021-08-23 04:48:00|1307.3|1306.1|1307.5|1306.3|1307.5|1306.3|1307.3|1306.1|1
1629694100000|2021-08-23 04:48:20|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1
1629694110000|2021-08-23 04:48:30|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|1
1629694180000|2021-08-23 04:49:40|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1629694190000|2021-08-23 04:49:50|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|3
1629694200000|2021-08-23 04:50:00|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1629694210000|2021-08-23 04:50:10|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.6|1306.4|3
1629694240000|2021-08-23 04:50:40|||||||||1
1629694260000|2021-08-23 04:51:00|||||||||1
1629694270000|2021-08-23 04:51:10|||||||||1
1629694290000|2021-08-23 04:51:30|||||||||1
1629694300000|2021-08-23 04:51:40|||||||||1
1629694320000|2021-08-23 04:52:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1629694330000|2021-08-23 04:52:10|||||||||1
1629694340000|2021-08-23 04:52:20|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|6
1629694390000|2021-08-23 04:53:10|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|11
1629694620000|2021-08-23 04:57:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629694670000|2021-08-23 04:57:50|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629694840000|2021-08-23 05:00:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|2
1629694900000|2021-08-23 05:01:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629694970000|2021-08-23 05:02:50|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|14
1629695010000|2021-08-23 05:03:30|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|11
1629695100000|2021-08-23 05:05:00|||||||||1
1629695120000|2021-08-23 05:05:20|||||||||1
1629695190000|2021-08-23 05:06:30|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|3
1629695270000|2021-08-23 05:07:50|||||||||1
1629695280000|2021-08-23 05:08:00|1306.8|1305.6|1307.1|1305.9|1307.1|1305.9|1306.8|1305.6|5
1629695320000|2021-08-23 05:08:40|1306.9|1305.7|1306.8|1305.6|1307|1305.8|1306.8|1305.6|1
1629695340000|2021-08-23 05:09:00|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|3
1629695350000|2021-08-23 05:09:10|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1629695360000|2021-08-23 05:09:20|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|0
1629695370000|2021-08-23 05:09:30|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|0
1629695430000|2021-08-23 05:10:30|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|31
1629695440000|2021-08-23 05:10:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629695490000|2021-08-23 05:11:30|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1629695500000|2021-08-23 05:11:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629695510000|2021-08-23 05:11:50|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1629695540000|2021-08-23 05:12:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629695560000|2021-08-23 05:12:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1629695580000|2021-08-23 05:13:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629695610000|2021-08-23 05:13:30|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|2
1629695620000|2021-08-23 05:13:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629695650000|2021-08-23 05:14:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1629695660000|2021-08-23 05:14:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629695670000|2021-08-23 05:14:30|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|0
1629695680000|2021-08-23 05:14:40|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|0
1629695690000|2021-08-23 05:14:50|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629695700000|2021-08-23 05:15:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629695710000|2021-08-23 05:15:10|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|2
1629695760000|2021-08-23 05:16:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1
1629695780000|2021-08-23 05:16:20|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629695790000|2021-08-23 05:16:30|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1
1629695800000|2021-08-23 05:16:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629695820000|2021-08-23 05:17:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629695840000|2021-08-23 05:17:20|1307.5|1306.3|1307.3|1306.1|1307.5|1306.3|1307.3|1306.1|1
1629695910000|2021-08-23 05:18:30|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629695920000|2021-08-23 05:18:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629695930000|2021-08-23 05:18:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629695940000|2021-08-23 05:19:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.2|1306|0
1629695950000|2021-08-23 05:19:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1629695980000|2021-08-23 05:19:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629696130000|2021-08-23 05:22:10|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|2
1629696140000|2021-08-23 05:22:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629696150000|2021-08-23 05:22:30|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629696160000|2021-08-23 05:22:40|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|0
1629696180000|2021-08-23 05:23:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629696220000|2021-08-23 05:23:40|||||||||1
1629696250000|2021-08-23 05:24:10|||||||||2
1629696280000|2021-08-23 05:24:40|||||||||2
1629696290000|2021-08-23 05:24:50|||||||||1
1629696340000|2021-08-23 05:25:40|||||||||1
1629696380000|2021-08-23 05:26:20|||||||||3
1629696390000|2021-08-23 05:26:30|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|2
1629696410000|2021-08-23 05:26:50|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|1
1629696420000|2021-08-23 05:27:00|||||||||1
1629696470000|2021-08-23 05:27:50|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|6
1629696480000|2021-08-23 05:28:00|||||||||1
1629696490000|2021-08-23 05:28:10|||||||||2
1629696540000|2021-08-23 05:29:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.1|1305.9|2
1629696590000|2021-08-23 05:29:50|||||||||1
1629696600000|2021-08-23 05:30:00|1307.1|1305.9|1307.2|1306|1307.3|1306.1|1307.1|1305.9|4
1629696610000|2021-08-23 05:30:10|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.4|1306.2|14
1629696630000|2021-08-23 05:30:30|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|3
1629696640000|2021-08-23 05:30:40|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.5|1306.3|3
1629696650000|2021-08-23 05:30:50|1307.5|1306.3|1307.8|1306.6|1307.8|1306.6|1307.5|1306.3|5
1629696660000|2021-08-23 05:31:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|7
1629696670000|2021-08-23 05:31:10|||||||||1
1629696680000|2021-08-23 05:31:20|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|18
1629696690000|2021-08-23 05:31:30|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|0
1629696700000|2021-08-23 05:31:40|1308|1306.8|1308.2|1307|1308.3|1307.1|1308|1306.8|8
1629696710000|2021-08-23 05:31:50|1308.1|1306.9|1308|1306.8|1308.2|1307|1308|1306.8|0
1629696720000|2021-08-23 05:32:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1629696740000|2021-08-23 05:32:20|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308|1306.8|0
1629696780000|2021-08-23 05:33:00|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1629696810000|2021-08-23 05:33:30|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|1
1629696820000|2021-08-23 05:33:40|||||||||7
1629696840000|2021-08-23 05:34:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|19
1629696850000|2021-08-23 05:34:10|||||||||1
1629696870000|2021-08-23 05:34:30|||||||||2
1629696880000|2021-08-23 05:34:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|5
1629696890000|2021-08-23 05:34:50|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629696900000|2021-08-23 05:35:00|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1629696920000|2021-08-23 05:35:20|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|20
1629696930000|2021-08-23 05:35:30|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|3
1629696970000|2021-08-23 05:36:10|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|4
1629696990000|2021-08-23 05:36:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|3
1629697000000|2021-08-23 05:36:40|||||||||2
1629697010000|2021-08-23 05:36:50|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|21
1629697040000|2021-08-23 05:37:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1629697050000|2021-08-23 05:37:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629697080000|2021-08-23 05:38:00|||||||||1
1629697100000|2021-08-23 05:38:20|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|6
1629697140000|2021-08-23 05:39:00|||||||||1
1629697170000|2021-08-23 05:39:30|||||||||1
1629697220000|2021-08-23 05:40:20|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|3
1629697230000|2021-08-23 05:40:30|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|2
1629697250000|2021-08-23 05:40:50|||||||||1
1629697280000|2021-08-23 05:41:20|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|2
1629697300000|2021-08-23 05:41:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|3
1629697330000|2021-08-23 05:42:10|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|14
1629697360000|2021-08-23 05:42:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1
1629697380000|2021-08-23 05:43:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1629697400000|2021-08-23 05:43:20|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629697460000|2021-08-23 05:44:20|||||||||2
1629697510000|2021-08-23 05:45:10|||||||||1
1629697540000|2021-08-23 05:45:40|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|2
1629697590000|2021-08-23 05:46:30|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|9
1629697610000|2021-08-23 05:46:50|1307.2|1306|1307.4|1306.2|1307.4|1306.2|1307.2|1306|8
1629697650000|2021-08-23 05:47:30|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629697700000|2021-08-23 05:48:20|1307.4|1306.2|1307.5|1306.3|1307.5|1306.3|1307.4|1306.2|5
1629697720000|2021-08-23 05:48:40|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|3
1629697740000|2021-08-23 05:49:00|1307.6|1306.4|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|1
1629697750000|2021-08-23 05:49:10|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1629697760000|2021-08-23 05:49:20|||||||||34
1629697810000|2021-08-23 05:50:10|||||||||34
1629697900000|2021-08-23 05:51:40|1307.6|1306.4|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|10
1629697910000|2021-08-23 05:51:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|4
1629697950000|2021-08-23 05:52:30|||||||||2
1629697980000|2021-08-23 05:53:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|21
1629698050000|2021-08-23 05:54:10|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|16
1629698060000|2021-08-23 05:54:20|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629698080000|2021-08-23 05:54:40|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|4
1629698100000|2021-08-23 05:55:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629698110000|2021-08-23 05:55:10|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|9
1629698130000|2021-08-23 05:55:30|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|1
1629698140000|2021-08-23 05:55:40|||||||||1
1629698150000|2021-08-23 05:55:50|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629698160000|2021-08-23 05:56:00|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|2
1629698180000|2021-08-23 05:56:20|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1629698190000|2021-08-23 05:56:30|||||||||2
1629698210000|2021-08-23 05:56:50|1307.5|1306.3|1307.3|1306.1|1307.5|1306.3|1307.3|1306.1|12
1629698220000|2021-08-23 05:57:00|1307.2|1306|1307.3|1306.1|1307.4|1306.2|1307.2|1306|2
1629698230000|2021-08-23 05:57:10|1307.4|1306.2|1307.5|1306.3|1307.5|1306.3|1307.4|1306.2|1
1629698240000|2021-08-23 05:57:20|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|4
1629698270000|2021-08-23 05:57:50|||||||||1
1629698280000|2021-08-23 05:58:00|||||||||1
1629698300000|2021-08-23 05:58:20|1307.7|1306.5|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|1
1629698330000|2021-08-23 05:58:50|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|6
1629698340000|2021-08-23 05:59:00|||||||||1
1629698370000|2021-08-23 05:59:30|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|2
1629698380000|2021-08-23 05:59:40|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629698400000|2021-08-23 06:00:00|1307.8|1306.6|1307.5|1306.3|1307.8|1306.6|1307.5|1306.3|5
1629698410000|2021-08-23 06:00:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1629698420000|2021-08-23 06:00:20|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629698430000|2021-08-23 06:00:30|1307.6|1306.4|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|0
1629698480000|2021-08-23 06:01:20|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629698490000|2021-08-23 06:01:30|||||||||1
1629698500000|2021-08-23 06:01:40|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|19
1629698510000|2021-08-23 06:01:50|1307.1|1305.9|1307.3|1306.1|1307.3|1306.1|1307.1|1305.9|1
1629698520000|2021-08-23 06:02:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629698550000|2021-08-23 06:02:30|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1
1629698560000|2021-08-23 06:02:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|1
1629698570000|2021-08-23 06:02:50|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629698580000|2021-08-23 06:03:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|3
1629698610000|2021-08-23 06:03:30|1307.3|1306.1|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|0
1629698620000|2021-08-23 06:03:40|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|0
1629698640000|2021-08-23 06:04:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629698690000|2021-08-23 06:04:50|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1
1629698720000|2021-08-23 06:05:20|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|25
1629698770000|2021-08-23 06:06:10|||||||||1
1629698810000|2021-08-23 06:06:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|15
1629698820000|2021-08-23 06:07:00|1308|1306.8|1308|1306.8|1308.2|1307|1308|1306.8|4
1629698830000|2021-08-23 06:07:10|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1629698850000|2021-08-23 06:07:30|||||||||1
1629698890000|2021-08-23 06:08:10|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|0
1629698930000|2021-08-23 06:08:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1629698950000|2021-08-23 06:09:10|1308.3|1307.1|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|4
1629698960000|2021-08-23 06:09:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629698970000|2021-08-23 06:09:30|1308.5|1307.3|1308.5|1307.3|1308.7|1307.5|1308.5|1307.3|13
1629698980000|2021-08-23 06:09:40|||||||||2
1629699000000|2021-08-23 06:10:00|||||||||2
1629699060000|2021-08-23 06:11:00|||||||||5
1629699070000|2021-08-23 06:11:10|||||||||1
1629699100000|2021-08-23 06:11:40|1308.6|1307.4|1308.7|1307.5|1308.8|1307.6|1308.6|1307.4|33
1629699110000|2021-08-23 06:11:50|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629699120000|2021-08-23 06:12:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|10
1629699130000|2021-08-23 06:12:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|2
1629699140000|2021-08-23 06:12:20|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629699150000|2021-08-23 06:12:30|1308.6|1307.4|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|10
1629699160000|2021-08-23 06:12:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629699170000|2021-08-23 06:12:50|1308.4|1307.2|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|2
1629699180000|2021-08-23 06:13:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|4
1629699210000|2021-08-23 06:13:30|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|1
1629699220000|2021-08-23 06:13:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629699230000|2021-08-23 06:13:50|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629699240000|2021-08-23 06:14:00|1308.2|1307|1308.2|1307|1308.3|1307.1|1308.2|1307|1
1629699250000|2021-08-23 06:14:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629699290000|2021-08-23 06:14:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1629699300000|2021-08-23 06:15:00|||||||||2
1629699310000|2021-08-23 06:15:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629699320000|2021-08-23 06:15:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|4
1629699340000|2021-08-23 06:15:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629699350000|2021-08-23 06:15:50|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|1
1629699360000|2021-08-23 06:16:00|||||||||1
1629699390000|2021-08-23 06:16:30|1308.6|1307.4|1308.8|1307.6|1308.8|1307.6|1308.6|1307.4|5
1629699400000|2021-08-23 06:16:40|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|12
1629699410000|2021-08-23 06:16:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.5|1307.3|8
1629699440000|2021-08-23 06:17:20|1308.8|1307.6|1309.2|1308|1309.2|1308|1308.7|1307.5|39
1629699450000|2021-08-23 06:17:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|73
1629699460000|2021-08-23 06:17:40|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629699470000|2021-08-23 06:17:50|1309.4|1308.2|1309.2|1308|1309.4|1308.2|1309.2|1308|2
1629699480000|2021-08-23 06:18:00|1309|1307.8|1309|1307.8|1309.1|1307.9|1308.9|1307.7|7
1629699500000|2021-08-23 06:18:20|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1629699510000|2021-08-23 06:18:30|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|7
1629699520000|2021-08-23 06:18:40|1309.2|1308|1309.2|1308|1309.3|1308.1|1309.2|1308|2
1629699530000|2021-08-23 06:18:50|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|3
1629699540000|2021-08-23 06:19:00|1309.3|1308.1|1309.8|1308.6|1309.8|1308.6|1309.2|1308|36
1629699550000|2021-08-23 06:19:10|||||||||14
1629699560000|2021-08-23 06:19:20|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|3
1629699570000|2021-08-23 06:19:30|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.5|1308.3|4
1629699580000|2021-08-23 06:19:40|1309.7|1308.5|1309.5|1308.3|1309.7|1308.5|1309.5|1308.3|17
1629699600000|2021-08-23 06:20:00|1309.4|1308.2|1309.5|1308.3|1309.6|1308.4|1309.4|1308.2|1
1629699610000|2021-08-23 06:20:10|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|1
1629699630000|2021-08-23 06:20:30|1309.6|1308.4|1309.8|1308.6|1309.8|1308.6|1309.5|1308.3|2
1629699640000|2021-08-23 06:20:40|||||||||17
1629699660000|2021-08-23 06:21:00|1309.7|1308.5|1310|1308.8|1310.3|1309.1|1309.7|1308.5|16
1629699680000|2021-08-23 06:21:20|1310.2|1309|1310|1308.8|1310.2|1309|1310|1308.8|0
1629699700000|2021-08-23 06:21:40|1310.1|1308.9|1310.2|1309|1310.2|1309|1310|1308.8|0
1629699710000|2021-08-23 06:21:50|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|13
1629699720000|2021-08-23 06:22:00|1310|1308.8|1310|1308.8|1310|1308.8|1309.9|1308.7|4
1629699730000|2021-08-23 06:22:10|1310.1|1308.9|1310.2|1309|1310.3|1309.1|1310|1308.8|4
1629699740000|2021-08-23 06:22:20|1310|1308.8|1310|1308.8|1310|1308.8|1309.9|1308.7|0
1629699750000|2021-08-23 06:22:30|1309.9|1308.7|1310.3|1309.1|1310.3|1309.1|1309.9|1308.7|2
1629699780000|2021-08-23 06:23:00|||||||||5
1629699810000|2021-08-23 06:23:30|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|18
1629699820000|2021-08-23 06:23:40|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1
1629699830000|2021-08-23 06:23:50|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|1
1629699840000|2021-08-23 06:24:00|1310.3|1309.1|1310.2|1309|1310.3|1309.1|1310.2|1309|1
1629699850000|2021-08-23 06:24:10|1310.3|1309.1|1310|1308.8|1310.3|1309.1|1309.9|1308.7|5
1629699860000|2021-08-23 06:24:20|1309.9|1308.7|1309.8|1308.6|1310|1308.8|1309.7|1308.5|0
1629699880000|2021-08-23 06:24:40|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1
1629699890000|2021-08-23 06:24:50|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|2
1629699900000|2021-08-23 06:25:00|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.4|1308.2|9
1629699910000|2021-08-23 06:25:10|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.6|1308.4|2
1629699930000|2021-08-23 06:25:30|1309.8|1308.6|1310|1308.8|1310|1308.8|1309.8|1308.6|2
1629699960000|2021-08-23 06:26:00|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|3
1629699990000|2021-08-23 06:26:30|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|1
1629700010000|2021-08-23 06:26:50|1309.8|1308.6|1309.5|1308.3|1309.8|1308.6|1309.4|1308.2|7
1629700020000|2021-08-23 06:27:00|1309.4|1308.2|1309.9|1308.7|1310|1308.8|1309.4|1308.2|12
1629700050000|2021-08-23 06:27:30|||||||||3
1629700060000|2021-08-23 06:27:40|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1629700070000|2021-08-23 06:27:50|1310.1|1308.9|1310.2|1309|1310.3|1309.1|1309.9|1308.7|21
1629700080000|2021-08-23 06:28:00|1310.3|1309.1|1310.8|1309.6|1310.8|1309.6|1310.3|1309.1|41
1629700090000|2021-08-23 06:28:10|||||||||8
1629700100000|2021-08-23 06:28:20|||||||||69
1629700110000|2021-08-23 06:28:30|||||||||13
1629700120000|2021-08-23 06:28:40|||||||||14
1629700140000|2021-08-23 06:29:00|1310.7|1309.5|1310.5|1309.3|1310.7|1309.5|1310.5|1309.3|45
1629700150000|2021-08-23 06:29:10|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1
1629700160000|2021-08-23 06:29:20|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|53
1629700170000|2021-08-23 06:29:30|1310.7|1309.5|1310.5|1309.3|1310.7|1309.5|1310.5|1309.3|22
1629700180000|2021-08-23 06:29:40|1310.6|1309.4|1310.8|1309.6|1310.8|1309.6|1310.6|1309.4|3
1629700190000|2021-08-23 06:29:50|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|10
1629700200000|2021-08-23 06:30:00|1310.7|1309.5|1310.5|1309.3|1310.7|1309.5|1310.4|1309.2|12
1629700210000|2021-08-23 06:30:10|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|7
1629700220000|2021-08-23 06:30:20|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|2
1629700230000|2021-08-23 06:30:30|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|4
1629700240000|2021-08-23 06:30:40|1311|1309.8|1310.9|1309.7|1311|1309.8|1310.9|1309.7|28
1629700250000|2021-08-23 06:30:50|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629700260000|2021-08-23 06:31:00|1310.7|1309.5|1310.7|1309.5|1310.8|1309.6|1310.7|1309.5|10
1629700270000|2021-08-23 06:31:10|1310.8|1309.6|1310.5|1309.3|1310.8|1309.6|1310.5|1309.3|1
1629700280000|2021-08-23 06:31:20|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|5
1629700290000|2021-08-23 06:31:30|1310.3|1309.1|1310.5|1309.3|1310.5|1309.3|1310.3|1309.1|9
1629700300000|2021-08-23 06:31:40|1310.2|1309|1310.5|1309.3|1310.5|1309.3|1310.2|1309|30
1629700320000|2021-08-23 06:32:00|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|23
1629700330000|2021-08-23 06:32:10|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.5|1309.3|12
1629700340000|2021-08-23 06:32:20|1310.5|1309.3|1310.8|1309.6|1310.8|1309.6|1310.5|1309.3|10
1629700350000|2021-08-23 06:32:30|1310.5|1309.3|1310.3|1309.1|1310.5|1309.3|1310.3|1309.1|5
1629700360000|2021-08-23 06:32:40|1310.2|1309|1310.8|1309.6|1310.8|1309.6|1310.2|1309|20
1629700370000|2021-08-23 06:32:50|||||||||6
1629700380000|2021-08-23 06:33:00|1310.7|1309.5|1310.7|1309.5|1310.8|1309.6|1310.7|1309.5|16
1629700390000|2021-08-23 06:33:10|1310.6|1309.4|1310.5|1309.3|1310.6|1309.4|1310.1|1308.9|28
1629700400000|2021-08-23 06:33:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|2
1629700410000|2021-08-23 06:33:30|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1629700420000|2021-08-23 06:33:40|||||||||1
1629700430000|2021-08-23 06:33:50|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|3
1629700440000|2021-08-23 06:34:00|1310.6|1309.4|1310.8|1309.6|1310.8|1309.6|1310.6|1309.4|4
1629700450000|2021-08-23 06:34:10|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.6|1309.4|2
1629700460000|2021-08-23 06:34:20|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|23
1629700470000|2021-08-23 06:34:30|||||||||2
1629700480000|2021-08-23 06:34:40|||||||||1
1629700500000|2021-08-23 06:35:00|||||||||8
1629700530000|2021-08-23 06:35:30|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|12
1629700540000|2021-08-23 06:35:40|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1629700550000|2021-08-23 06:35:50|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629700560000|2021-08-23 06:36:00|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1
1629700570000|2021-08-23 06:36:10|1310.5|1309.3|1310.4|1309.2|1310.6|1309.4|1310.4|1309.2|2
1629700580000|2021-08-23 06:36:20|1310.1|1308.9|1310|1308.8|1310.2|1309|1309.9|1308.7|11
1629700590000|2021-08-23 06:36:30|1310.1|1308.9|1309.8|1308.6|1310.1|1308.9|1309.8|1308.6|8
1629700600000|2021-08-23 06:36:40|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.5|1308.3|12
1629700610000|2021-08-23 06:36:50|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|40
1629700630000|2021-08-23 06:37:10|||||||||3
1629700650000|2021-08-23 06:37:30|||||||||2
1629700660000|2021-08-23 06:37:40|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|2
1629700680000|2021-08-23 06:38:00|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|11
1629700700000|2021-08-23 06:38:20|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1
1629700710000|2021-08-23 06:38:30|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.2|1308|15
1629700720000|2021-08-23 06:38:40|||||||||1
1629700740000|2021-08-23 06:39:00|||||||||5
1629700770000|2021-08-23 06:39:30|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|24
1629700780000|2021-08-23 06:39:40|1309.3|1308.1|1309.1|1307.9|1309.3|1308.1|1309.1|1307.9|2
1629700800000|2021-08-23 06:40:00|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|1
1629700830000|2021-08-23 06:40:30|1309.1|1307.9|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|44
1629700840000|2021-08-23 06:40:40|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1
1629700860000|2021-08-23 06:41:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|2
1629700870000|2021-08-23 06:41:10|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629700900000|2021-08-23 06:41:40|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.2|1308|3
1629700910000|2021-08-23 06:41:50|1309.2|1308|1309|1307.8|1309.2|1308|1309|1307.8|4
1629700920000|2021-08-23 06:42:00|1308.8|1307.6|1309|1307.8|1309|1307.8|1308.8|1307.6|4
1629700930000|2021-08-23 06:42:10|1309.3|1308.1|1309.5|1308.3|1309.5|1308.3|1309.3|1308.1|9
1629700940000|2021-08-23 06:42:20|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|0
1629700950000|2021-08-23 06:42:30|||||||||10
1629700960000|2021-08-23 06:42:40|1309.3|1308.1|1309.5|1308.3|1309.5|1308.3|1309.3|1308.1|5
1629700970000|2021-08-23 06:42:50|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|2
1629700980000|2021-08-23 06:43:00|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.3|1308.1|17
1629700990000|2021-08-23 06:43:10|||||||||1
1629701000000|2021-08-23 06:43:20|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|2
1629701010000|2021-08-23 06:43:30|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|17
1629701030000|2021-08-23 06:43:50|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1629701040000|2021-08-23 06:44:00|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|14
1629701060000|2021-08-23 06:44:20|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|3
1629701090000|2021-08-23 06:44:50|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629701100000|2021-08-23 06:45:00|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|2
1629701110000|2021-08-23 06:45:10|||||||||1
1629701120000|2021-08-23 06:45:20|1309.2|1308|1309.2|1308|1309.2|1308|1309|1307.8|10
1629701160000|2021-08-23 06:46:00|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.2|1308|1
1629701180000|2021-08-23 06:46:20|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|7
1629701200000|2021-08-23 06:46:40|1309.4|1308.2|1309.7|1308.5|1309.7|1308.5|1309.4|1308.2|5
1629701210000|2021-08-23 06:46:50|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|0
1629701220000|2021-08-23 06:47:00|1309.6|1308.4|1309.8|1308.6|1309.8|1308.6|1309.6|1308.4|1
1629701230000|2021-08-23 06:47:10|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1629701250000|2021-08-23 06:47:30|1309.6|1308.4|1309.8|1308.6|1309.8|1308.6|1309.6|1308.4|2
1629701270000|2021-08-23 06:47:50|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|2
1629701280000|2021-08-23 06:48:00|1309.7|1308.5|1309.5|1308.3|1309.8|1308.6|1309.5|1308.3|1
1629701290000|2021-08-23 06:48:10|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.5|1308.3|1
1629701300000|2021-08-23 06:48:20|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|3
1629701310000|2021-08-23 06:48:30|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|0
1629701340000|2021-08-23 06:49:00|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|3
1629701370000|2021-08-23 06:49:30|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|2
1629701380000|2021-08-23 06:49:40|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|3
1629701400000|2021-08-23 06:50:00|1309.4|1308.2|1309.1|1307.9|1309.4|1308.2|1309.1|1307.9|4
1629701410000|2021-08-23 06:50:10|1309.2|1308|1309.5|1308.3|1309.5|1308.3|1309.2|1308|1
1629701440000|2021-08-23 06:50:40|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629701460000|2021-08-23 06:51:00|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|1
1629701470000|2021-08-23 06:51:10|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629701490000|2021-08-23 06:51:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|3
1629701500000|2021-08-23 06:51:40|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629701510000|2021-08-23 06:51:50|||||||||6
1629701520000|2021-08-23 06:52:00|||||||||1
1629701540000|2021-08-23 06:52:20|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.6|1308.4|5
1629701550000|2021-08-23 06:52:30|1310|1308.8|1310.2|1309|1310.2|1309|1310|1308.8|4
1629701560000|2021-08-23 06:52:40|1310.3|1309.1|1310.2|1309|1310.3|1309.1|1310.2|1309|0
1629701570000|2021-08-23 06:52:50|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|2
1629701580000|2021-08-23 06:53:00|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|2
1629701590000|2021-08-23 06:53:10|1310.3|1309.1|1310.1|1308.9|1310.3|1309.1|1310.1|1308.9|2
1629701610000|2021-08-23 06:53:30|1310|1308.8|1309.8|1308.6|1310|1308.8|1309.8|1308.6|1
1629701620000|2021-08-23 06:53:40|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1629701630000|2021-08-23 06:53:50|1309.8|1308.6|1309.6|1308.4|1309.8|1308.6|1309.6|1308.4|1
1629701640000|2021-08-23 06:54:00|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|1
1629701680000|2021-08-23 06:54:40|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|9
1629701700000|2021-08-23 06:55:00|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|3
1629701710000|2021-08-23 06:55:10|1309.4|1308.2|1309.2|1308|1309.4|1308.2|1309.2|1308|5
1629701720000|2021-08-23 06:55:20|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|7
1629701740000|2021-08-23 06:55:40|||||||||2
1629701750000|2021-08-23 06:55:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|7
1629701780000|2021-08-23 06:56:20|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|2
1629701790000|2021-08-23 06:56:30|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|6
1629701800000|2021-08-23 06:56:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|5
1629701830000|2021-08-23 06:57:10|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|2
1629701870000|2021-08-23 06:57:50|||||||||1
1629701890000|2021-08-23 06:58:10|1308.3|1307.1|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|5
1629701940000|2021-08-23 06:59:00|1308.2|1307|1308|1306.8|1308.2|1307|1308|1306.8|2
1629701960000|2021-08-23 06:59:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1629701970000|2021-08-23 06:59:30|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|0
1629701980000|2021-08-23 06:59:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|3
1629701990000|2021-08-23 06:59:50|||||||||1
1629702000000|2021-08-23 07:00:00|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|3
1629702020000|2021-08-23 07:00:20|1307.7|1306.5|1307.4|1306.2|1307.7|1306.5|1307.3|1306.1|21
1629702050000|2021-08-23 07:00:50|1307.3|1306.1|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|9
1629702060000|2021-08-23 07:01:00|||||||||8
1629702070000|2021-08-23 07:01:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|6
1629702080000|2021-08-23 07:01:20|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|4
1629702090000|2021-08-23 07:01:30|||||||||1
1629702120000|2021-08-23 07:02:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1
1629702130000|2021-08-23 07:02:10|||||||||1
1629702150000|2021-08-23 07:02:30|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|1
1629702170000|2021-08-23 07:02:50|1307.3|1306.1|1307.5|1306.3|1307.5|1306.3|1307.3|1306.1|3
1629702220000|2021-08-23 07:03:40|||||||||1
1629702230000|2021-08-23 07:03:50|||||||||1
1629702240000|2021-08-23 07:04:00|||||||||1
1629702250000|2021-08-23 07:04:10|1307.6|1306.4|1307.6|1306.4|1307.7|1306.5|1307.5|1306.3|3
1629702260000|2021-08-23 07:04:20|||||||||2
1629702270000|2021-08-23 07:04:30|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1
1629702280000|2021-08-23 07:04:40|||||||||1
1629702290000|2021-08-23 07:04:50|1307.4|1306.2|1307.2|1306|1307.4|1306.2|1307.2|1306|5
1629702300000|2021-08-23 07:05:00|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|2
1629702310000|2021-08-23 07:05:10|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|1
1629702320000|2021-08-23 07:05:20|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|2
1629702330000|2021-08-23 07:05:30|||||||||8
1629702350000|2021-08-23 07:05:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1629702360000|2021-08-23 07:06:00|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|0
1629702390000|2021-08-23 07:06:30|||||||||4
1629702400000|2021-08-23 07:06:40|||||||||1
1629702420000|2021-08-23 07:07:00|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|26
1629702440000|2021-08-23 07:07:20|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|9
1629702460000|2021-08-23 07:07:40|1306.8|1305.6|1306.5|1305.3|1306.8|1305.6|1306.5|1305.3|13
1629702480000|2021-08-23 07:08:00|||||||||1
1629702490000|2021-08-23 07:08:10|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|5
1629702520000|2021-08-23 07:08:40|||||||||1
1629702530000|2021-08-23 07:08:50|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|28
1629702540000|2021-08-23 07:09:00|||||||||1
1629702560000|2021-08-23 07:09:20|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|4
1629702600000|2021-08-23 07:10:00|1306.6|1305.4|1306.5|1305.3|1306.7|1305.5|1306.5|1305.3|27
1629702620000|2021-08-23 07:10:20|1306.3|1305.1|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|17
1629702630000|2021-08-23 07:10:30|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|1
1629702640000|2021-08-23 07:10:40|||||||||2
1629702650000|2021-08-23 07:10:50|1306.4|1305.2|1306.5|1305.3|1306.6|1305.4|1306.3|1305.1|4
1629702660000|2021-08-23 07:11:00|1306.4|1305.2|1306.2|1305|1306.5|1305.3|1306.2|1305|27
1629702670000|2021-08-23 07:11:10|||||||||2
1629702680000|2021-08-23 07:11:20|1306.3|1305.1|1306|1304.8|1306.3|1305.1|1306|1304.8|0
1629702710000|2021-08-23 07:11:50|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|2
1629702720000|2021-08-23 07:12:00|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1629702730000|2021-08-23 07:12:10|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|1
1629702740000|2021-08-23 07:12:20|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.2|1305|10
1629702750000|2021-08-23 07:12:30|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|8
1629702760000|2021-08-23 07:12:40|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|0
1629702780000|2021-08-23 07:13:00|||||||||4
1629702790000|2021-08-23 07:13:10|||||||||5
1629702800000|2021-08-23 07:13:20|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|0
1629702810000|2021-08-23 07:13:30|1306.5|1305.3|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|1
1629702820000|2021-08-23 07:13:40|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1
1629702830000|2021-08-23 07:13:50|1306.5|1305.3|1306.2|1305|1306.5|1305.3|1306.2|1305|10
1629702840000|2021-08-23 07:14:00|1306.1|1304.9|1306.2|1305|1306.2|1305|1306|1304.8|5
1629702870000|2021-08-23 07:14:30|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|0
1629702880000|2021-08-23 07:14:40|||||||||7
1629702900000|2021-08-23 07:15:00|||||||||3
1629702910000|2021-08-23 07:15:10|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|1
1629702930000|2021-08-23 07:15:30|1306.1|1304.9|1306|1304.8|1306.2|1305|1306|1304.8|0
1629702960000|2021-08-23 07:16:00|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|2
1629703000000|2021-08-23 07:16:40|1306|1304.8|1306.3|1305.1|1306.3|1305.1|1306|1304.8|9
1629703010000|2021-08-23 07:16:50|||||||||1
1629703020000|2021-08-23 07:17:00|||||||||2
1629703060000|2021-08-23 07:17:40|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|2
1629703080000|2021-08-23 07:18:00|1306.3|1305.1|1306.4|1305.2|1306.4|1305.2|1306.3|1305.1|3
1629703140000|2021-08-23 07:19:00|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.3|1305.1|4
1629703150000|2021-08-23 07:19:10|1306.4|1305.2|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|1
1629703190000|2021-08-23 07:19:50|1306.3|1305.1|1306.4|1305.2|1306.4|1305.2|1306.3|1305.1|1
1629703200000|2021-08-23 07:20:00|1306.1|1304.9|1306.2|1305|1306.3|1305.1|1306.1|1304.9|3
1629703210000|2021-08-23 07:20:10|1306.3|1305.1|1306.5|1305.3|1306.5|1305.3|1306.3|1305.1|0
1629703250000|2021-08-23 07:20:50|||||||||1
1629703260000|2021-08-23 07:21:00|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|1
1629703270000|2021-08-23 07:21:10|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1
1629703290000|2021-08-23 07:21:30|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629703320000|2021-08-23 07:22:00|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|2
1629703330000|2021-08-23 07:22:10|||||||||18
1629703370000|2021-08-23 07:22:50|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|2
1629703380000|2021-08-23 07:23:00|1306.2|1305|1306.4|1305.2|1306.5|1305.3|1306.2|1305|3
1629703390000|2021-08-23 07:23:10|1306.3|1305.1|1306.5|1305.3|1306.5|1305.3|1306.3|1305.1|1
1629703410000|2021-08-23 07:23:30|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.2|1305|7
1629703420000|2021-08-23 07:23:40|1306.2|1305|1306.2|1305|1306.3|1305.1|1306.1|1304.9|10
1629703430000|2021-08-23 07:23:50|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1629703440000|2021-08-23 07:24:00|1306.5|1305.3|1306.2|1305|1306.5|1305.3|1306.2|1305|12
1629703450000|2021-08-23 07:24:10|1306.3|1305.1|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|1
1629703460000|2021-08-23 07:24:20|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1629703490000|2021-08-23 07:24:50|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629703520000|2021-08-23 07:25:20|||||||||1
1629703540000|2021-08-23 07:25:40|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|2
1629703550000|2021-08-23 07:25:50|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|7
1629703600000|2021-08-23 07:26:40|||||||||8
1629703620000|2021-08-23 07:27:00|||||||||2
1629703660000|2021-08-23 07:27:40|||||||||1
1629703680000|2021-08-23 07:28:00|||||||||12
1629703690000|2021-08-23 07:28:10|||||||||11
1629703700000|2021-08-23 07:28:20|||||||||10
1629703710000|2021-08-23 07:28:30|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|17
1629703720000|2021-08-23 07:28:40|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|0
1629703730000|2021-08-23 07:28:50|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|1
1629703740000|2021-08-23 07:29:00|1306.1|1304.9|1306.3|1305.1|1306.3|1305.1|1306.1|1304.9|2
1629703780000|2021-08-23 07:29:40|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|7
1629703800000|2021-08-23 07:30:00|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306|1304.8|5
1629703860000|2021-08-23 07:31:00|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|5
1629703900000|2021-08-23 07:31:40|1306.6|1305.4|1306.8|1305.6|1306.8|1305.6|1306.6|1305.4|29
1629703910000|2021-08-23 07:31:50|1306.7|1305.5|1307|1305.8|1307|1305.8|1306.7|1305.5|14
1629703920000|2021-08-23 07:32:00|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307|1305.8|6
1629703930000|2021-08-23 07:32:10|1307.4|1306.2|1307.5|1306.3|1307.5|1306.3|1307.3|1306.1|1
1629703940000|2021-08-23 07:32:20|1307.4|1306.2|1307.9|1306.7|1307.9|1306.7|1307.4|1306.2|12
1629703950000|2021-08-23 07:32:30|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629703970000|2021-08-23 07:32:50|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1629703980000|2021-08-23 07:33:00|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|4
1629703990000|2021-08-23 07:33:10|||||||||1
1629704010000|2021-08-23 07:33:30|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|7
1629704020000|2021-08-23 07:33:40|1308.2|1307|1308.5|1307.3|1308.5|1307.3|1308.2|1307|10
1629704030000|2021-08-23 07:33:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1629704040000|2021-08-23 07:34:00|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|3
1629704050000|2021-08-23 07:34:10|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|15
1629704060000|2021-08-23 07:34:20|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|1
1629704070000|2021-08-23 07:34:30|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|4
1629704080000|2021-08-23 07:34:40|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|1
1629704090000|2021-08-23 07:34:50|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|5
1629704100000|2021-08-23 07:35:00|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1629704140000|2021-08-23 07:35:40|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|15
1629704150000|2021-08-23 07:35:50|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|1
1629704160000|2021-08-23 07:36:00|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1
1629704170000|2021-08-23 07:36:10|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|4
1629704180000|2021-08-23 07:36:20|1309.1|1307.9|1309.1|1307.9|1309.2|1308|1309.1|1307.9|5
1629704190000|2021-08-23 07:36:30|1309.2|1308|1309.1|1307.9|1309.2|1308|1309.1|1307.9|0
1629704200000|2021-08-23 07:36:40|1309.2|1308|1309|1307.8|1309.2|1308|1309|1307.8|1
1629704210000|2021-08-23 07:36:50|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|7
1629704220000|2021-08-23 07:37:00|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|4
1629704240000|2021-08-23 07:37:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|5
1629704250000|2021-08-23 07:37:30|||||||||1
1629704280000|2021-08-23 07:38:00|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|6
1629704290000|2021-08-23 07:38:10|1307.8|1306.6|1307.9|1306.7|1308|1306.8|1307.8|1306.6|1
1629704300000|2021-08-23 07:38:20|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|0
1629704320000|2021-08-23 07:38:40|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1629704330000|2021-08-23 07:38:50|1307.8|1306.6|1308.1|1306.9|1308.2|1307|1307.8|1306.6|4
1629704340000|2021-08-23 07:39:00|1308|1306.8|1308.2|1307|1308.2|1307|1308|1306.8|1
1629704350000|2021-08-23 07:39:10|1308.1|1306.9|1308.1|1306.9|1308.3|1307.1|1308.1|1306.9|1
1629704370000|2021-08-23 07:39:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629704380000|2021-08-23 07:39:40|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1629704400000|2021-08-23 07:40:00|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|2
1629704420000|2021-08-23 07:40:20|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|2
1629704430000|2021-08-23 07:40:30|1308|1306.8|1307.8|1306.6|1308|1306.8|1307.5|1306.3|2
1629704440000|2021-08-23 07:40:40|1307.7|1306.5|1307.7|1306.5|1307.8|1306.6|1307.6|1306.4|0
1629704450000|2021-08-23 07:40:50|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|0
1629704460000|2021-08-23 07:41:00|1307.7|1306.5|1307.9|1306.7|1307.9|1306.7|1307.7|1306.5|0
1629704480000|2021-08-23 07:41:20|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629704490000|2021-08-23 07:41:30|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1629704500000|2021-08-23 07:41:40|1308|1306.8|1308.2|1307|1308.3|1307.1|1308|1306.8|2
1629704510000|2021-08-23 07:41:50|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|5
1629704530000|2021-08-23 07:42:10|||||||||3
1629704560000|2021-08-23 07:42:40|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|0
1629704580000|2021-08-23 07:43:00|1308.1|1306.9|1308.5|1307.3|1308.5|1307.3|1308.1|1306.9|1
1629704600000|2021-08-23 07:43:20|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|1
1629704630000|2021-08-23 07:43:50|1308.3|1307.1|1308.1|1306.9|1308.3|1307.1|1308.1|1306.9|3
1629704640000|2021-08-23 07:44:00|1308.2|1307|1308.1|1306.9|1308.2|1307|1308|1306.8|0
1629704650000|2021-08-23 07:44:10|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|0
1629704670000|2021-08-23 07:44:30|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1629704680000|2021-08-23 07:44:40|||||||||1
1629704690000|2021-08-23 07:44:50|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.1|1306.9|2
1629704700000|2021-08-23 07:45:00|1308.1|1306.9|1308.1|1306.9|1308.2|1307|1308|1306.8|0
1629704720000|2021-08-23 07:45:20|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.2|1307|1
1629704730000|2021-08-23 07:45:30|1308.5|1307.3|1308.6|1307.4|1308.8|1307.6|1308.5|1307.3|2
1629704750000|2021-08-23 07:45:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629704760000|2021-08-23 07:46:00|1308.8|1307.6|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|7
1629704780000|2021-08-23 07:46:20|||||||||7
1629704790000|2021-08-23 07:46:30|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|3
1629704820000|2021-08-23 07:47:00|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|8
1629704830000|2021-08-23 07:47:10|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1629704840000|2021-08-23 07:47:20|||||||||1
1629704850000|2021-08-23 07:47:30|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1629704860000|2021-08-23 07:47:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629704870000|2021-08-23 07:47:50|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1629704900000|2021-08-23 07:48:20|1308.4|1307.2|1308.7|1307.5|1308.7|1307.5|1308.4|1307.2|2
1629704910000|2021-08-23 07:48:30|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629704920000|2021-08-23 07:48:40|||||||||11
1629704930000|2021-08-23 07:48:50|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|21
1629704940000|2021-08-23 07:49:00|1308.9|1307.7|1309.3|1308.1|1309.3|1308.1|1308.9|1307.7|20
1629704990000|2021-08-23 07:49:50|1309.6|1308.4|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|5
1629705010000|2021-08-23 07:50:10|||||||||1
1629705040000|2021-08-23 07:50:40|1309.5|1308.3|1309.1|1307.9|1309.5|1308.3|1309.1|1307.9|4
1629705060000|2021-08-23 07:51:00|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|1
1629705090000|2021-08-23 07:51:30|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|1
1629705100000|2021-08-23 07:51:40|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1629705110000|2021-08-23 07:51:50|1309.1|1307.9|1309.1|1307.9|1309.2|1308|1309.1|1307.9|2
1629705120000|2021-08-23 07:52:00|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|1
1629705160000|2021-08-23 07:52:40|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1
1629705170000|2021-08-23 07:52:50|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.3|1308.1|1
1629705180000|2021-08-23 07:53:00|1309.1|1307.9|1309.1|1307.9|1309.2|1308|1309.1|1307.9|1
1629705200000|2021-08-23 07:53:20|1308.8|1307.6|1308.9|1307.7|1309|1307.8|1308.8|1307.6|2
1629705210000|2021-08-23 07:53:30|1309|1307.8|1308.7|1307.5|1309|1307.8|1308.7|1307.5|0
1629705260000|2021-08-23 07:54:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629705280000|2021-08-23 07:54:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|8
1629705290000|2021-08-23 07:54:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1629705300000|2021-08-23 07:55:00|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|2
1629705320000|2021-08-23 07:55:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629705350000|2021-08-23 07:55:50|1308.6|1307.4|1308.8|1307.6|1308.8|1307.6|1308.6|1307.4|5
1629705360000|2021-08-23 07:56:00|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|5
1629705370000|2021-08-23 07:56:10|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1629705400000|2021-08-23 07:56:40|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|1
1629705420000|2021-08-23 07:57:00|1309|1307.8|1308.9|1307.7|1309|1307.8|1308.9|1307.7|0
1629705470000|2021-08-23 07:57:50|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1629705480000|2021-08-23 07:58:00|1308.9|1307.7|1308.8|1307.6|1309|1307.8|1308.8|1307.6|1
1629705490000|2021-08-23 07:58:10|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|2
1629705500000|2021-08-23 07:58:20|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|8
1629705560000|2021-08-23 07:59:20|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|2
1629705570000|2021-08-23 07:59:30|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|0
1629705590000|2021-08-23 07:59:50|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|2
1629705600000|2021-08-23 08:00:00|1309.3|1308.1|1309.1|1307.9|1309.3|1308.1|1309.1|1307.9|5
1629705610000|2021-08-23 08:00:10|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629705620000|2021-08-23 08:00:20|1309.2|1308|1309.1|1307.9|1309.2|1308|1309.1|1307.9|0
1629705640000|2021-08-23 08:00:40|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1629705650000|2021-08-23 08:00:50|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629705660000|2021-08-23 08:01:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|3
1629705680000|2021-08-23 08:01:20|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|1
1629705720000|2021-08-23 08:02:00|||||||||1
1629705730000|2021-08-23 08:02:10|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|8
1629705760000|2021-08-23 08:02:40|1309.3|1308.1|1308.9|1307.7|1309.3|1308.1|1308.9|1307.7|2
1629705780000|2021-08-23 08:03:00|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|0
1629705790000|2021-08-23 08:03:10|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|0
1629705800000|2021-08-23 08:03:20|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629705810000|2021-08-23 08:03:30|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1629705820000|2021-08-23 08:03:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1629705830000|2021-08-23 08:03:50|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629705840000|2021-08-23 08:04:00|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|5
1629705850000|2021-08-23 08:04:10|1308.8|1307.6|1308.4|1307.2|1308.8|1307.6|1308.4|1307.2|0
1629705860000|2021-08-23 08:04:20|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629705880000|2021-08-23 08:04:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629705890000|2021-08-23 08:04:50|||||||||1
1629705900000|2021-08-23 08:05:00|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|0
1629705910000|2021-08-23 08:05:10|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1629705920000|2021-08-23 08:05:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1629705950000|2021-08-23 08:05:50|1308.3|1307.1|1307.9|1306.7|1308.4|1307.2|1307.9|1306.7|4
1629705960000|2021-08-23 08:06:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629706070000|2021-08-23 08:07:50|1307.7|1306.5|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|11
1629706080000|2021-08-23 08:08:00|1307.3|1306.1|1307.2|1306|1307.4|1306.2|1307.2|1306|9
1629706090000|2021-08-23 08:08:10|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|1
1629706100000|2021-08-23 08:08:20|1307.2|1306|1307.5|1306.3|1307.5|1306.3|1307.2|1306|3
1629706110000|2021-08-23 08:08:30|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|1
1629706140000|2021-08-23 08:09:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|6
1629706150000|2021-08-23 08:09:10|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|11
1629706160000|2021-08-23 08:09:20|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629706190000|2021-08-23 08:09:50|1307.6|1306.4|1307.5|1306.3|1307.6|1306.4|1307.5|1306.3|0
1629706200000|2021-08-23 08:10:00|1307.6|1306.4|1307.8|1306.6|1307.8|1306.6|1307.6|1306.4|1
1629706220000|2021-08-23 08:10:20|||||||||3
1629706270000|2021-08-23 08:11:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|5
1629706290000|2021-08-23 08:11:30|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|2
1629706300000|2021-08-23 08:11:40|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.5|1306.3|3
1629706320000|2021-08-23 08:12:00|1307.5|1306.3|1307.6|1306.4|1307.8|1306.6|1307.5|1306.3|1
1629706330000|2021-08-23 08:12:10|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|1
1629706340000|2021-08-23 08:12:20|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1629706360000|2021-08-23 08:12:40|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|4
1629706380000|2021-08-23 08:13:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629706410000|2021-08-23 08:13:30|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|1
1629706430000|2021-08-23 08:13:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629706440000|2021-08-23 08:14:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|3
1629706450000|2021-08-23 08:14:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|5
1629706470000|2021-08-23 08:14:30|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1629706500000|2021-08-23 08:15:00|1307.3|1306.1|1307.5|1306.3|1307.5|1306.3|1307.3|1306.1|1
1629706550000|2021-08-23 08:15:50|||||||||1
1629706560000|2021-08-23 08:16:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|2
1629706570000|2021-08-23 08:16:10|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|0
1629706580000|2021-08-23 08:16:20|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|2
1629706650000|2021-08-23 08:17:30|||||||||2
1629706680000|2021-08-23 08:18:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1
1629706710000|2021-08-23 08:18:30|||||||||1
1629706720000|2021-08-23 08:18:40|||||||||1
1629706730000|2021-08-23 08:18:50|||||||||3
1629706740000|2021-08-23 08:19:00|||||||||1
1629706750000|2021-08-23 08:19:10|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|4
1629706760000|2021-08-23 08:19:20|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|18
1629706770000|2021-08-23 08:19:30|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1629706800000|2021-08-23 08:20:00|||||||||3
1629706810000|2021-08-23 08:20:10|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|3
1629706830000|2021-08-23 08:20:30|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|2
1629706870000|2021-08-23 08:21:10|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1
1629706920000|2021-08-23 08:22:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|2
1629706940000|2021-08-23 08:22:20|1307.6|1306.4|1307.7|1306.5|1307.7|1306.5|1307.5|1306.3|2
1629706950000|2021-08-23 08:22:30|1307.8|1306.6|1307.5|1306.3|1307.8|1306.6|1307.5|1306.3|16
1629706970000|2021-08-23 08:22:50|1307.6|1306.4|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|0
1629706980000|2021-08-23 08:23:00|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|1
1629707010000|2021-08-23 08:23:30|1307.7|1306.5|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|2
1629707020000|2021-08-23 08:23:40|||||||||1
1629707030000|2021-08-23 08:23:50|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|5
1629707040000|2021-08-23 08:24:00|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1307.1|1305.9|1
1629707050000|2021-08-23 08:24:10|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|0
1629707060000|2021-08-23 08:24:20|1307|1305.8|1307.2|1306|1307.2|1306|1307|1305.8|1
1629707100000|2021-08-23 08:25:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|2
1629707130000|2021-08-23 08:25:30|1307.3|1306.1|1306.7|1305.5|1307.3|1306.1|1306.7|1305.5|6
1629707150000|2021-08-23 08:25:50|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.5|1305.3|1
1629707160000|2021-08-23 08:26:00|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|0
1629707190000|2021-08-23 08:26:30|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1629707200000|2021-08-23 08:26:40|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|2
1629707220000|2021-08-23 08:27:00|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1629707240000|2021-08-23 08:27:20|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|45
1629707250000|2021-08-23 08:27:30|1306.7|1305.5|1306.5|1305.3|1306.7|1305.5|1306.4|1305.2|25
1629707260000|2021-08-23 08:27:40|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|22
1629707270000|2021-08-23 08:27:50|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|24
1629707280000|2021-08-23 08:28:00|1306.3|1305.1|1306.5|1305.3|1306.5|1305.3|1306.1|1304.9|20
1629707290000|2021-08-23 08:28:10|||||||||2
1629707300000|2021-08-23 08:28:20|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1629707310000|2021-08-23 08:28:30|1306.8|1305.6|1306.5|1305.3|1306.8|1305.6|1306.5|1305.3|7
1629707320000|2021-08-23 08:28:40|1306.7|1305.5|1307.1|1305.9|1307.1|1305.9|1306.7|1305.5|12
1629707330000|2021-08-23 08:28:50|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1629707340000|2021-08-23 08:29:00|1307.2|1306|1307.5|1306.3|1307.8|1306.6|1307.2|1306|9
1629707350000|2021-08-23 08:29:10|||||||||1
1629707360000|2021-08-23 08:29:20|||||||||1
1629707390000|2021-08-23 08:29:50|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.2|1306|4
1629707400000|2021-08-23 08:30:00|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|0
1629707420000|2021-08-23 08:30:20|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|3
1629707440000|2021-08-23 08:30:40|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|8
1629707450000|2021-08-23 08:30:50|1307.2|1306|1306.9|1305.7|1307.2|1306|1306.7|1305.5|7
1629707460000|2021-08-23 08:31:00|1307|1305.8|1307|1305.8|1307.3|1306.1|1307|1305.8|4
1629707480000|2021-08-23 08:31:20|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|12
1629707490000|2021-08-23 08:31:30|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|9
1629707500000|2021-08-23 08:31:40|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1629707510000|2021-08-23 08:31:50|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.9|1305.7|5
1629707530000|2021-08-23 08:32:10|||||||||3
1629707540000|2021-08-23 08:32:20|||||||||1
1629707590000|2021-08-23 08:33:10|1307.2|1306|1307.1|1305.9|1307.3|1306.1|1307|1305.8|2
1629707600000|2021-08-23 08:33:20|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629707630000|2021-08-23 08:33:50|1307.3|1306.1|1307.8|1306.6|1307.8|1306.6|1307.3|1306.1|4
1629707640000|2021-08-23 08:34:00|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|14
1629707670000|2021-08-23 08:34:30|||||||||2
1629707680000|2021-08-23 08:34:40|1308.2|1307|1308.6|1307.4|1308.7|1307.5|1308.2|1307|4
1629707690000|2021-08-23 08:34:50|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|1
1629707700000|2021-08-23 08:35:00|1309|1307.8|1309.1|1307.9|1309.1|1307.9|1309|1307.8|0
1629707710000|2021-08-23 08:35:10|1309.4|1308.2|1309.6|1308.4|1309.6|1308.4|1309.4|1308.2|26
1629707720000|2021-08-23 08:35:20|1309.7|1308.5|1309.5|1308.3|1309.7|1308.5|1309.5|1308.3|1
1629707730000|2021-08-23 08:35:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|35
1629707740000|2021-08-23 08:35:40|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|2
1629707750000|2021-08-23 08:35:50|||||||||2
1629707760000|2021-08-23 08:36:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|4
1629707780000|2021-08-23 08:36:20|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629707790000|2021-08-23 08:36:30|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|2
1629707800000|2021-08-23 08:36:40|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1629707810000|2021-08-23 08:36:50|1309.7|1308.5|1309.6|1308.4|1309.8|1308.6|1309.6|1308.4|53
1629707820000|2021-08-23 08:37:00|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.6|1308.4|3
1629707830000|2021-08-23 08:37:10|||||||||5
1629707840000|2021-08-23 08:37:20|1309.5|1308.3|1309.7|1308.5|1309.7|1308.5|1309.5|1308.3|3
1629707850000|2021-08-23 08:37:30|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629707860000|2021-08-23 08:37:40|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1
1629707870000|2021-08-23 08:37:50|1309.1|1307.9|1309.2|1308|1309.2|1308|1309.1|1307.9|0
1629707880000|2021-08-23 08:38:00|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.2|1308|0
1629707890000|2021-08-23 08:38:10|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|1
1629707900000|2021-08-23 08:38:20|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|0
1629707910000|2021-08-23 08:38:30|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|0
1629707920000|2021-08-23 08:38:40|1309.2|1308|1309.4|1308.2|1309.4|1308.2|1309.2|1308|0
1629707930000|2021-08-23 08:38:50|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|9
1629707940000|2021-08-23 08:39:00|||||||||5
1629707970000|2021-08-23 08:39:30|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629707980000|2021-08-23 08:39:40|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|3
1629708000000|2021-08-23 08:40:00|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.2|1309|4
1629708030000|2021-08-23 08:40:30|||||||||1
1629708040000|2021-08-23 08:40:40|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|6
1629708050000|2021-08-23 08:40:50|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1
1629708060000|2021-08-23 08:41:00|1310.2|1309|1310.3|1309.1|1310.3|1309.1|1310.2|1309|1
1629708080000|2021-08-23 08:41:20|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|50
1629708090000|2021-08-23 08:41:30|||||||||6
1629708100000|2021-08-23 08:41:40|1310.6|1309.4|1310.5|1309.3|1310.6|1309.4|1310.4|1309.2|1
1629708110000|2021-08-23 08:41:50|1310.4|1309.2|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|0
1629708130000|2021-08-23 08:42:10|1310.2|1309|1309.9|1308.7|1310.2|1309|1309.9|1308.7|6
1629708140000|2021-08-23 08:42:20|1310|1308.8|1309.8|1308.6|1310|1308.8|1309.8|1308.6|0
1629708150000|2021-08-23 08:42:30|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|6
1629708170000|2021-08-23 08:42:50|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|2
1629708180000|2021-08-23 08:43:00|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1629708190000|2021-08-23 08:43:10|1310.2|1309|1310.7|1309.5|1310.7|1309.5|1310.1|1308.9|9
1629708200000|2021-08-23 08:43:20|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|2
1629708210000|2021-08-23 08:43:30|1310.6|1309.4|1310.8|1309.6|1310.8|1309.6|1310.6|1309.4|2
1629708230000|2021-08-23 08:43:50|||||||||11
1629708250000|2021-08-23 08:44:10|||||||||7
1629708260000|2021-08-23 08:44:20|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|6
1629708270000|2021-08-23 08:44:30|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|3
1629708280000|2021-08-23 08:44:40|1310.2|1309|1310.1|1308.9|1310.3|1309.1|1310.1|1308.9|2
1629708290000|2021-08-23 08:44:50|1310.2|1309|1310.7|1309.5|1310.7|1309.5|1310|1308.8|51
1629708300000|2021-08-23 08:45:00|1310.5|1309.3|1310.3|1309.1|1310.5|1309.3|1310.3|1309.1|5
1629708310000|2021-08-23 08:45:10|1310.5|1309.3|1310.7|1309.5|1310.8|1309.6|1310.5|1309.3|8
1629708330000|2021-08-23 08:45:30|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629708360000|2021-08-23 08:46:00|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.7|1309.5|2
1629708370000|2021-08-23 08:46:10|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|10
1629708380000|2021-08-23 08:46:20|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|20
1629708390000|2021-08-23 08:46:30|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311|1309.8|0
1629708400000|2021-08-23 08:46:40|1311|1309.8|1310.9|1309.7|1311|1309.8|1310.8|1309.6|3
1629708410000|2021-08-23 08:46:50|1310.8|1309.6|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|0
1629708420000|2021-08-23 08:47:00|1311|1309.8|1311.1|1309.9|1311.1|1309.9|1311|1309.8|5
1629708430000|2021-08-23 08:47:10|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|6
1629708450000|2021-08-23 08:47:30|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1
1629708460000|2021-08-23 08:47:40|||||||||1
1629708470000|2021-08-23 08:47:50|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|1
1629708480000|2021-08-23 08:48:00|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|8
1629708490000|2021-08-23 08:48:10|1311|1309.8|1311.5|1310.3|1311.5|1310.3|1311|1309.8|19
1629708500000|2021-08-23 08:48:20|1311.4|1310.2|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|6
1629708510000|2021-08-23 08:48:30|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|0
1629708520000|2021-08-23 08:48:40|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|2
1629708540000|2021-08-23 08:49:00|1311.4|1310.2|1311.6|1310.4|1311.6|1310.4|1311.4|1310.2|20
1629708550000|2021-08-23 08:49:10|1311.5|1310.3|1311.5|1310.3|1311.6|1310.4|1311.4|1310.2|11
1629708560000|2021-08-23 08:49:20|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|0
1629708570000|2021-08-23 08:49:30|1311.3|1310.1|1311.3|1310.1|1311.5|1310.3|1311.1|1309.9|15
1629708580000|2021-08-23 08:49:40|1311.2|1310|1311.3|1310.1|1311.3|1310.1|1311.2|1310|0
1629708590000|2021-08-23 08:49:50|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|8
1629708600000|2021-08-23 08:50:00|1311.3|1310.1|1311.5|1310.3|1311.5|1310.3|1311.3|1310.1|5
1629708610000|2021-08-23 08:50:10|1311.4|1310.2|1311|1309.8|1311.4|1310.2|1311|1309.8|0
1629708620000|2021-08-23 08:50:20|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.8|1309.6|2
1629708630000|2021-08-23 08:50:30|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|0
1629708640000|2021-08-23 08:50:40|1310.7|1309.5|1310.5|1309.3|1310.7|1309.5|1310.5|1309.3|6
1629708650000|2021-08-23 08:50:50|1310.4|1309.2|1310|1308.8|1310.5|1309.3|1310|1308.8|1
1629708660000|2021-08-23 08:51:00|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.8|1308.6|3
1629708670000|2021-08-23 08:51:10|1309.9|1308.7|1309.9|1308.7|1310|1308.8|1309.8|1308.6|3
1629708680000|2021-08-23 08:51:20|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1
1629708690000|2021-08-23 08:51:30|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|12
1629708700000|2021-08-23 08:51:40|1309.5|1308.3|1309.5|1308.3|1309.8|1308.6|1309.5|1308.3|3
1629708710000|2021-08-23 08:51:50|1309.3|1308.1|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|3
1629708720000|2021-08-23 08:52:00|||||||||1
1629708730000|2021-08-23 08:52:10|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|5
1629708750000|2021-08-23 08:52:30|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|2
1629708770000|2021-08-23 08:52:50|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|1
1629708780000|2021-08-23 08:53:00|1309|1307.8|1308.7|1307.5|1309|1307.8|1308.7|1307.5|17
1629708790000|2021-08-23 08:53:10|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|19
1629708800000|2021-08-23 08:53:20|1309.4|1308.2|1309.3|1308.1|1309.5|1308.3|1309.3|1308.1|1
1629708820000|2021-08-23 08:53:40|1309.4|1308.2|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|1
1629708830000|2021-08-23 08:53:50|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|14
1629708850000|2021-08-23 08:54:10|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|0
1629708860000|2021-08-23 08:54:20|1309.4|1308.2|1309.7|1308.5|1309.9|1308.7|1309.4|1308.2|4
1629708870000|2021-08-23 08:54:30|1309.8|1308.6|1309.8|1308.6|1310|1308.8|1309.8|1308.6|1
1629708880000|2021-08-23 08:54:40|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|10
1629708890000|2021-08-23 08:54:50|1309.7|1308.5|1310.2|1309|1310.2|1309|1309.7|1308.5|3
1629708900000|2021-08-23 08:55:00|1310|1308.8|1310.3|1309.1|1310.3|1309.1|1310|1308.8|2
1629708910000|2021-08-23 08:55:10|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|0
1629708920000|2021-08-23 08:55:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|6
1629708930000|2021-08-23 08:55:30|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|0
1629708940000|2021-08-23 08:55:40|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|4
1629708970000|2021-08-23 08:56:10|1310.3|1309.1|1310|1308.8|1310.3|1309.1|1310|1308.8|1
1629708980000|2021-08-23 08:56:20|1309.9|1308.7|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|0
1629708990000|2021-08-23 08:56:30|1309.6|1308.4|1309.5|1308.3|1309.8|1308.6|1309.5|1308.3|12
1629709000000|2021-08-23 08:56:40|1309.6|1308.4|1309.8|1308.6|1309.8|1308.6|1309.6|1308.4|0
1629709010000|2021-08-23 08:56:50|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1
1629709020000|2021-08-23 08:57:00|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|0
1629709030000|2021-08-23 08:57:10|||||||||1
1629709040000|2021-08-23 08:57:20|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629709050000|2021-08-23 08:57:30|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1629709080000|2021-08-23 08:58:00|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1629709100000|2021-08-23 08:58:20|1309.7|1308.5|1310|1308.8|1310|1308.8|1309.7|1308.5|2
1629709110000|2021-08-23 08:58:30|||||||||2
1629709120000|2021-08-23 08:58:40|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.3|1308.1|10
1629709140000|2021-08-23 08:59:00|1309.7|1308.5|1309.5|1308.3|1309.7|1308.5|1309.5|1308.3|0
1629709150000|2021-08-23 08:59:10|1309.6|1308.4|1309.7|1308.5|1309.8|1308.6|1309.6|1308.4|11
1629709160000|2021-08-23 08:59:20|1309.5|1308.3|1309.6|1308.4|1309.6|1308.4|1309.5|1308.3|0
1629709190000|2021-08-23 08:59:50|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1
1629709200000|2021-08-23 09:00:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629709210000|2021-08-23 09:00:10|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|4
1629709220000|2021-08-23 09:00:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629709230000|2021-08-23 09:00:30|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|5
1629709240000|2021-08-23 09:00:40|||||||||1
1629709260000|2021-08-23 09:01:00|1309|1307.8|1309.3|1308.1|1309.3|1308.1|1309|1307.8|1
1629709290000|2021-08-23 09:01:30|1309.4|1308.2|1310.3|1309.1|1310.3|1309.1|1309.4|1308.2|25
1629709300000|2021-08-23 09:01:40|1310.5|1309.3|1310.4|1309.2|1310.5|1309.3|1310.4|1309.2|4
1629709310000|2021-08-23 09:01:50|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|2
1629709320000|2021-08-23 09:02:00|1310.2|1309|1310.3|1309.1|1310.3|1309.1|1310.2|1309|2
1629709330000|2021-08-23 09:02:10|||||||||1
1629709340000|2021-08-23 09:02:20|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|1
1629709350000|2021-08-23 09:02:30|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1629709360000|2021-08-23 09:02:40|1309.9|1308.7|1309.8|1308.6|1309.9|1308.7|1309.8|1308.6|1
1629709370000|2021-08-23 09:02:50|||||||||1
1629709380000|2021-08-23 09:03:00|1309.6|1308.4|1309.8|1308.6|1309.8|1308.6|1309.5|1308.3|2
1629709390000|2021-08-23 09:03:10|1309.7|1308.5|1309.5|1308.3|1309.7|1308.5|1309.5|1308.3|2
1629709440000|2021-08-23 09:04:00|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1
1629709460000|2021-08-23 09:04:20|||||||||1
1629709500000|2021-08-23 09:05:00|1309.9|1308.7|1310.2|1309|1310.2|1309|1309.9|1308.7|2
1629709510000|2021-08-23 09:05:10|||||||||1
1629709530000|2021-08-23 09:05:30|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|0
1629709550000|2021-08-23 09:05:50|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|1
1629709560000|2021-08-23 09:06:00|1310.1|1308.9|1310.3|1309.1|1310.3|1309.1|1310|1308.8|1
1629709580000|2021-08-23 09:06:20|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629709590000|2021-08-23 09:06:30|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|1
1629709600000|2021-08-23 09:06:40|1310.1|1308.9|1309.7|1308.5|1310.2|1309|1309.7|1308.5|1
1629709640000|2021-08-23 09:07:20|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1
1629709660000|2021-08-23 09:07:40|1310|1308.8|1309.9|1308.7|1310|1308.8|1309.9|1308.7|0
1629709670000|2021-08-23 09:07:50|1310|1308.8|1310.2|1309|1310.2|1309|1310|1308.8|4
1629709680000|2021-08-23 09:08:00|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629709720000|2021-08-23 09:08:40|1310.5|1309.3|1310.3|1309.1|1310.5|1309.3|1310.3|1309.1|3
1629709740000|2021-08-23 09:09:00|1310|1308.8|1309.9|1308.7|1310.2|1309|1309.9|1308.7|6
1629709760000|2021-08-23 09:09:20|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1629709780000|2021-08-23 09:09:40|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|0
1629709800000|2021-08-23 09:10:00|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|2
1629709820000|2021-08-23 09:10:20|1310.5|1309.3|1310.6|1309.4|1310.7|1309.5|1310.5|1309.3|4
1629709830000|2021-08-23 09:10:30|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629709840000|2021-08-23 09:10:40|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|5
1629709860000|2021-08-23 09:11:00|1310.8|1309.6|1311|1309.8|1311.1|1309.9|1310.8|1309.6|42
1629709870000|2021-08-23 09:11:10|1311.2|1310|1311.3|1310.1|1311.3|1310.1|1311.2|1310|3
1629709890000|2021-08-23 09:11:30|1311.2|1310|1310.9|1309.7|1311.2|1310|1310.9|1309.7|2
1629709900000|2021-08-23 09:11:40|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|4
1629709920000|2021-08-23 09:12:00|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|0
1629709970000|2021-08-23 09:12:50|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|3
1629709980000|2021-08-23 09:13:00|1311.4|1310.2|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|3
1629709990000|2021-08-23 09:13:10|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|3
1629710000000|2021-08-23 09:13:20|||||||||5
1629710020000|2021-08-23 09:13:40|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1
1629710050000|2021-08-23 09:14:10|1310.8|1309.6|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|17
1629710070000|2021-08-23 09:14:30|||||||||13
1629710100000|2021-08-23 09:15:00|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|1
1629710110000|2021-08-23 09:15:10|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|0
1629710140000|2021-08-23 09:15:40|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|6
1629710150000|2021-08-23 09:15:50|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|0
1629710160000|2021-08-23 09:16:00|||||||||2
1629710170000|2021-08-23 09:16:10|1311.2|1310|1311.3|1310.1|1311.3|1310.1|1311.2|1310|0
1629710190000|2021-08-23 09:16:30|1311.2|1310|1311|1309.8|1311.2|1310|1310.9|1309.7|6
1629710200000|2021-08-23 09:16:40|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|4
1629710210000|2021-08-23 09:16:50|1310.8|1309.6|1310.9|1309.7|1311|1309.8|1310.8|1309.6|4
1629710220000|2021-08-23 09:17:00|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|1
1629710250000|2021-08-23 09:17:30|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|0
1629710270000|2021-08-23 09:17:50|1311.5|1310.3|1311|1309.8|1311.5|1310.3|1311|1309.8|11
1629710280000|2021-08-23 09:18:00|1311.1|1309.9|1311.3|1310.1|1311.3|1310.1|1311.1|1309.9|2
1629710320000|2021-08-23 09:18:40|||||||||2
1629710340000|2021-08-23 09:19:00|1311.4|1310.2|1311.2|1310|1311.4|1310.2|1311.2|1310|5
1629710370000|2021-08-23 09:19:30|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629710380000|2021-08-23 09:19:40|1311.5|1310.3|1311.3|1310.1|1311.5|1310.3|1311.2|1310|1
1629710410000|2021-08-23 09:20:10|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629710440000|2021-08-23 09:20:40|1311.2|1310|1311.3|1310.1|1311.3|1310.1|1311.1|1309.9|1
1629710470000|2021-08-23 09:21:10|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|1
1629710480000|2021-08-23 09:21:20|1311.4|1310.2|1311.3|1310.1|1311.4|1310.2|1311.3|1310.1|0
1629710530000|2021-08-23 09:22:10|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629710550000|2021-08-23 09:22:30|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|0
1629710560000|2021-08-23 09:22:40|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629710580000|2021-08-23 09:23:00|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|0
1629710670000|2021-08-23 09:24:30|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|1
1629710710000|2021-08-23 09:25:10|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629710720000|2021-08-23 09:25:20|||||||||1
1629710760000|2021-08-23 09:26:00|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|0
1629710790000|2021-08-23 09:26:30|1311.8|1310.6|1311.5|1310.3|1311.8|1310.6|1311.5|1310.3|37
1629710800000|2021-08-23 09:26:40|1311.4|1310.2|1311.3|1310.1|1311.5|1310.3|1311.3|1310.1|8
1629710820000|2021-08-23 09:27:00|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|2
1629710850000|2021-08-23 09:27:30|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|0
1629710870000|2021-08-23 09:27:50|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629710910000|2021-08-23 09:28:30|1311|1309.8|1310.9|1309.7|1311|1309.8|1310.9|1309.7|26
1629710920000|2021-08-23 09:28:40|1310.8|1309.6|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|2
1629710950000|2021-08-23 09:29:10|||||||||3
1629710970000|2021-08-23 09:29:30|1311|1309.8|1310.9|1309.7|1311|1309.8|1310.9|1309.7|2
1629710980000|2021-08-23 09:29:40|1310.6|1309.4|1310.2|1309|1310.6|1309.4|1309.9|1308.7|35
1629710990000|2021-08-23 09:29:50|1310.4|1309.2|1309.8|1308.6|1310.4|1309.2|1309.8|1308.6|30
1629711000000|2021-08-23 09:30:00|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|3
1629711010000|2021-08-23 09:30:10|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|1
1629711020000|2021-08-23 09:30:20|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1629711050000|2021-08-23 09:30:50|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1629711060000|2021-08-23 09:31:00|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|2
1629711070000|2021-08-23 09:31:10|1310|1308.8|1309.9|1308.7|1310|1308.8|1309.8|1308.6|6
1629711080000|2021-08-23 09:31:20|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|1
1629711100000|2021-08-23 09:31:40|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|3
1629711120000|2021-08-23 09:32:00|1310|1308.8|1309.9|1308.7|1310|1308.8|1309.9|1308.7|6
1629711130000|2021-08-23 09:32:10|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1629711140000|2021-08-23 09:32:20|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|1
1629711150000|2021-08-23 09:32:30|1309.9|1308.7|1309.9|1308.7|1310|1308.8|1309.9|1308.7|2
1629711160000|2021-08-23 09:32:40|1310|1308.8|1309.9|1308.7|1310|1308.8|1309.8|1308.6|3
1629711180000|2021-08-23 09:33:00|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1629711190000|2021-08-23 09:33:10|1309.7|1308.5|1309.4|1308.2|1309.7|1308.5|1309.4|1308.2|2
1629711230000|2021-08-23 09:33:50|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629711240000|2021-08-23 09:34:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1
1629711260000|2021-08-23 09:34:20|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629711280000|2021-08-23 09:34:40|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|2
1629711300000|2021-08-23 09:35:00|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|0
1629711310000|2021-08-23 09:35:10|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|10
1629711350000|2021-08-23 09:35:50|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|1
1629711370000|2021-08-23 09:36:10|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.6|1308.4|8
1629711380000|2021-08-23 09:36:20|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1629711400000|2021-08-23 09:36:40|1309.7|1308.5|1309.9|1308.7|1309.9|1308.7|1309.7|1308.5|2
1629711410000|2021-08-23 09:36:50|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|1
1629711450000|2021-08-23 09:37:30|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|64
1629711480000|2021-08-23 09:38:00|1310.7|1309.5|1310.3|1309.1|1310.7|1309.5|1310.3|1309.1|13
1629711500000|2021-08-23 09:38:20|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|36
1629711510000|2021-08-23 09:38:30|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|0
1629711540000|2021-08-23 09:39:00|1310.1|1308.9|1310.2|1309|1310.3|1309.1|1310.1|1308.9|4
1629711570000|2021-08-23 09:39:30|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|0
1629711590000|2021-08-23 09:39:50|||||||||2
1629711640000|2021-08-23 09:40:40|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|1
1629711660000|2021-08-23 09:41:00|1310|1308.8|1310.2|1309|1310.2|1309|1310|1308.8|0
1629711670000|2021-08-23 09:41:10|||||||||1
1629711680000|2021-08-23 09:41:20|1310|1308.8|1310|1308.8|1310|1308.8|1309.9|1308.7|3
1629711690000|2021-08-23 09:41:30|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1629711700000|2021-08-23 09:41:40|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|4
1629711710000|2021-08-23 09:41:50|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|2
1629711730000|2021-08-23 09:42:10|||||||||1
1629711740000|2021-08-23 09:42:20|||||||||1
1629711760000|2021-08-23 09:42:40|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1
1629711770000|2021-08-23 09:42:50|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1629711790000|2021-08-23 09:43:10|||||||||1
1629711800000|2021-08-23 09:43:20|||||||||4
1629711830000|2021-08-23 09:43:50|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|2
1629711840000|2021-08-23 09:44:00|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1629711860000|2021-08-23 09:44:20|1309.5|1308.3|1309.3|1308.1|1309.5|1308.3|1309.3|1308.1|4
1629711870000|2021-08-23 09:44:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629711880000|2021-08-23 09:44:40|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.2|1308|8
1629711900000|2021-08-23 09:45:00|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|3
1629711910000|2021-08-23 09:45:10|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1
1629711950000|2021-08-23 09:45:50|1309.8|1308.6|1309.4|1308.2|1309.8|1308.6|1309.4|1308.2|1
1629711960000|2021-08-23 09:46:00|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|3
1629711970000|2021-08-23 09:46:10|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|0
1629711980000|2021-08-23 09:46:20|||||||||1
1629712010000|2021-08-23 09:46:50|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|2
1629712050000|2021-08-23 09:47:30|||||||||1
1629712060000|2021-08-23 09:47:40|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|3
1629712070000|2021-08-23 09:47:50|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1
1629712080000|2021-08-23 09:48:00|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1629712090000|2021-08-23 09:48:10|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|5
1629712100000|2021-08-23 09:48:20|1310.5|1309.3|1310.8|1309.6|1310.8|1309.6|1310.5|1309.3|2
1629712110000|2021-08-23 09:48:30|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|0
1629712140000|2021-08-23 09:49:00|||||||||2
1629712150000|2021-08-23 09:49:10|1311.2|1310|1310.8|1309.6|1311.2|1310|1310.8|1309.6|12
1629712170000|2021-08-23 09:49:30|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1629712180000|2021-08-23 09:49:40|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|0
1629712190000|2021-08-23 09:49:50|1311.3|1310.1|1311.2|1310|1311.4|1310.2|1311|1309.8|13
1629712230000|2021-08-23 09:50:30|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|0
1629712250000|2021-08-23 09:50:50|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|0
1629712260000|2021-08-23 09:51:00|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1
1629712320000|2021-08-23 09:52:00|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|6
1629712330000|2021-08-23 09:52:10|1311.5|1310.3|1311.8|1310.6|1311.8|1310.6|1311.5|1310.3|5
1629712340000|2021-08-23 09:52:20|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|2
1629712350000|2021-08-23 09:52:30|1311.5|1310.3|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|0
1629712360000|2021-08-23 09:52:40|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1
1629712370000|2021-08-23 09:52:50|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|3
1629712380000|2021-08-23 09:53:00|1310.9|1309.7|1311.2|1310|1311.2|1310|1310.9|1309.7|2
1629712390000|2021-08-23 09:53:10|||||||||1
1629712400000|2021-08-23 09:53:20|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|0
1629712420000|2021-08-23 09:53:40|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|1
1629712470000|2021-08-23 09:54:30|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|1
1629712500000|2021-08-23 09:55:00|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|10
1629712510000|2021-08-23 09:55:10|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|2
1629712530000|2021-08-23 09:55:30|1310.8|1309.6|1310.5|1309.3|1310.8|1309.6|1310.5|1309.3|0
1629712560000|2021-08-23 09:56:00|1310.6|1309.4|1310.9|1309.7|1310.9|1309.7|1310.6|1309.4|4
1629712570000|2021-08-23 09:56:10|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|1
1629712590000|2021-08-23 09:56:30|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629712620000|2021-08-23 09:57:00|1311|1309.8|1310.8|1309.6|1311|1309.8|1310.8|1309.6|3
1629712630000|2021-08-23 09:57:10|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1629712640000|2021-08-23 09:57:20|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|0
1629712660000|2021-08-23 09:57:40|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1
1629712670000|2021-08-23 09:57:50|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|1
1629712710000|2021-08-23 09:58:30|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1
1629712740000|2021-08-23 09:59:00|1310.2|1309|1310.5|1309.3|1310.5|1309.3|1310.2|1309|2
1629712760000|2021-08-23 09:59:20|1310.3|1309.1|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|0
1629712770000|2021-08-23 09:59:30|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1
1629712780000|2021-08-23 09:59:40|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1
1629712800000|2021-08-23 10:00:00|1310.4|1309.2|1310.2|1309|1310.4|1309.2|1310.2|1309|1
1629712830000|2021-08-23 10:00:30|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|1
1629712860000|2021-08-23 10:01:00|1310.6|1309.4|1310.7|1309.5|1310.8|1309.6|1310.6|1309.4|1
1629712880000|2021-08-23 10:01:20|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|3
1629712900000|2021-08-23 10:01:40|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1
1629712910000|2021-08-23 10:01:50|||||||||1
1629712920000|2021-08-23 10:02:00|1310.8|1309.6|1310.7|1309.5|1310.8|1309.6|1310.7|1309.5|1
1629712930000|2021-08-23 10:02:10|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1
1629712950000|2021-08-23 10:02:30|1310.7|1309.5|1310.5|1309.3|1310.7|1309.5|1310.4|1309.2|3
1629712960000|2021-08-23 10:02:40|1310.4|1309.2|1310.2|1309|1310.5|1309.3|1310.2|1309|0
1629712970000|2021-08-23 10:02:50|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1629712980000|2021-08-23 10:03:00|1310.3|1309.1|1310.4|1309.2|1310.4|1309.2|1310.3|1309.1|7
1629712990000|2021-08-23 10:03:10|1310.3|1309.1|1310.4|1309.2|1310.4|1309.2|1310.3|1309.1|0
1629713000000|2021-08-23 10:03:20|1310.3|1309.1|1310.2|1309|1310.3|1309.1|1310.2|1309|0
1629713010000|2021-08-23 10:03:30|1310|1308.8|1309.7|1308.5|1310|1308.8|1309.7|1308.5|1
1629713030000|2021-08-23 10:03:50|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|0
1629713040000|2021-08-23 10:04:00|1309.8|1308.6|1309.5|1308.3|1309.8|1308.6|1309.4|1308.2|5
1629713050000|2021-08-23 10:04:10|1309.4|1308.2|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|0
1629713060000|2021-08-23 10:04:20|1309.5|1308.3|1309.3|1308.1|1309.5|1308.3|1309.3|1308.1|1
1629713070000|2021-08-23 10:04:30|1309.4|1308.2|1309.7|1308.5|1309.7|1308.5|1309.4|1308.2|2
1629713080000|2021-08-23 10:04:40|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629713090000|2021-08-23 10:04:50|1309.3|1308.1|1309|1307.8|1309.3|1308.1|1308.9|1307.7|12
1629713100000|2021-08-23 10:05:00|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.9|1307.7|2
1629713120000|2021-08-23 10:05:20|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|2
1629713140000|2021-08-23 10:05:40|1308.5|1307.3|1308.7|1307.5|1308.7|1307.5|1308.5|1307.3|26
1629713160000|2021-08-23 10:06:00|1308.5|1307.3|1308.8|1307.6|1308.8|1307.6|1308.5|1307.3|1
1629713210000|2021-08-23 10:06:50|1308.5|1307.3|1308.8|1307.6|1308.8|1307.6|1308.5|1307.3|10
1629713220000|2021-08-23 10:07:00|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|6
1629713250000|2021-08-23 10:07:30|1308.7|1307.5|1308.6|1307.4|1308.8|1307.6|1308.6|1307.4|1
1629713260000|2021-08-23 10:07:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629713280000|2021-08-23 10:08:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|2
1629713300000|2021-08-23 10:08:20|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|0
1629713310000|2021-08-23 10:08:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629713340000|2021-08-23 10:09:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|2
1629713350000|2021-08-23 10:09:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629713380000|2021-08-23 10:09:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1
1629713400000|2021-08-23 10:10:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|6
1629713420000|2021-08-23 10:10:20|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|4
1629713450000|2021-08-23 10:10:50|||||||||1
1629713470000|2021-08-23 10:11:10|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1
1629713480000|2021-08-23 10:11:20|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1629713500000|2021-08-23 10:11:40|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|11
1629713510000|2021-08-23 10:11:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1629713550000|2021-08-23 10:12:30|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|2
1629713560000|2021-08-23 10:12:40|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|0
1629713570000|2021-08-23 10:12:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|2
1629713580000|2021-08-23 10:13:00|1307.9|1306.7|1307.8|1306.6|1308|1306.8|1307.8|1306.6|2
1629713590000|2021-08-23 10:13:10|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1629713600000|2021-08-23 10:13:20|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1629713620000|2021-08-23 10:13:40|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1629713630000|2021-08-23 10:13:50|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|0
1629713640000|2021-08-23 10:14:00|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|2
1629713650000|2021-08-23 10:14:10|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1629713660000|2021-08-23 10:14:20|||||||||6
1629713670000|2021-08-23 10:14:30|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|2
1629713730000|2021-08-23 10:15:30|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|1
1629713760000|2021-08-23 10:16:00|||||||||2
1629713770000|2021-08-23 10:16:10|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|2
1629713790000|2021-08-23 10:16:30|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|2
1629713800000|2021-08-23 10:16:40|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|2
1629713810000|2021-08-23 10:16:50|1308.7|1307.5|1308.4|1307.2|1308.7|1307.5|1308.4|1307.2|2
1629713830000|2021-08-23 10:17:10|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|3
1629713850000|2021-08-23 10:17:30|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|0
1629713860000|2021-08-23 10:17:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629713870000|2021-08-23 10:17:50|1308.2|1307|1308.2|1307|1308.3|1307.1|1308.2|1307|2
1629713880000|2021-08-23 10:18:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.2|1307|1
1629713890000|2021-08-23 10:18:10|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|1
1629713900000|2021-08-23 10:18:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1629713930000|2021-08-23 10:18:50|1308|1306.8|1308.2|1307|1308.2|1307|1308|1306.8|1
1629713940000|2021-08-23 10:19:00|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|1
1629713960000|2021-08-23 10:19:20|1308|1306.8|1308|1306.8|1308|1306.8|1307.8|1306.6|2
1629713990000|2021-08-23 10:19:50|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|0
1629714000000|2021-08-23 10:20:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|1
1629714010000|2021-08-23 10:20:10|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|2
1629714030000|2021-08-23 10:20:30|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629714040000|2021-08-23 10:20:40|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|1
1629714050000|2021-08-23 10:20:50|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|0
1629714070000|2021-08-23 10:21:10|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629714100000|2021-08-23 10:21:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1
1629714130000|2021-08-23 10:22:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629714150000|2021-08-23 10:22:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629714170000|2021-08-23 10:22:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1629714180000|2021-08-23 10:23:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629714200000|2021-08-23 10:23:20|1308.2|1307|1308.6|1307.4|1308.6|1307.4|1308.2|1307|8
1629714210000|2021-08-23 10:23:30|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|1
1629714250000|2021-08-23 10:24:10|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|1
1629714270000|2021-08-23 10:24:30|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1629714280000|2021-08-23 10:24:40|1308.5|1307.3|1308.2|1307|1308.5|1307.3|1308.2|1307|2
1629714330000|2021-08-23 10:25:30|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|1
1629714340000|2021-08-23 10:25:40|1308.3|1307.1|1308.5|1307.3|1308.5|1307.3|1308.3|1307.1|25
1629714360000|2021-08-23 10:26:00|||||||||1
1629714370000|2021-08-23 10:26:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629714380000|2021-08-23 10:26:20|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|8
1629714390000|2021-08-23 10:26:30|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.6|1306.4|4
1629714400000|2021-08-23 10:26:40|1307.8|1306.6|1307.4|1306.2|1307.8|1306.6|1307.4|1306.2|8
1629714410000|2021-08-23 10:26:50|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.4|1306.2|0
1629714430000|2021-08-23 10:27:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|2
1629714450000|2021-08-23 10:27:30|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1629714470000|2021-08-23 10:27:50|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1629714490000|2021-08-23 10:28:10|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1629714500000|2021-08-23 10:28:20|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|2
1629714530000|2021-08-23 10:28:50|1307.6|1306.4|1307.5|1306.3|1307.6|1306.4|1307.5|1306.3|0
1629714560000|2021-08-23 10:29:20|1307.4|1306.2|1307.5|1306.3|1307.5|1306.3|1307.4|1306.2|1
1629714570000|2021-08-23 10:29:30|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629714580000|2021-08-23 10:29:40|1307.5|1306.3|1307.2|1306|1307.5|1306.3|1307.2|1306|8
1629714590000|2021-08-23 10:29:50|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|0
1629714600000|2021-08-23 10:30:00|1307.2|1306|1307|1305.8|1307.2|1306|1307|1305.8|3
1629714610000|2021-08-23 10:30:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|3
1629714640000|2021-08-23 10:30:40|1307|1305.8|1306.7|1305.5|1307|1305.8|1306.7|1305.5|12
1629714650000|2021-08-23 10:30:50|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|2
1629714660000|2021-08-23 10:31:00|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629714680000|2021-08-23 10:31:20|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|2
1629714700000|2021-08-23 10:31:40|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1629714710000|2021-08-23 10:31:50|1306.5|1305.3|1306.8|1305.6|1306.8|1305.6|1306.5|1305.3|4
1629714720000|2021-08-23 10:32:00|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1629714730000|2021-08-23 10:32:10|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1629714740000|2021-08-23 10:32:20|1307.2|1306|1307.4|1306.2|1307.4|1306.2|1307.2|1306|4
1629714750000|2021-08-23 10:32:30|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|2
1629714760000|2021-08-23 10:32:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629714780000|2021-08-23 10:33:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|0
1629714790000|2021-08-23 10:33:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|2
1629714800000|2021-08-23 10:33:20|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1629714810000|2021-08-23 10:33:30|1307.2|1306|1307|1305.8|1307.2|1306|1307|1305.8|0
1629714860000|2021-08-23 10:34:20|1306.9|1305.7|1306.6|1305.4|1306.9|1305.7|1306.5|1305.3|7
1629714870000|2021-08-23 10:34:30|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|2
1629714880000|2021-08-23 10:34:40|||||||||1
1629714890000|2021-08-23 10:34:50|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|1
1629714910000|2021-08-23 10:35:10|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|0
1629714920000|2021-08-23 10:35:20|1306.5|1305.3|1306.5|1305.3|1306.8|1305.6|1306.5|1305.3|1
1629714930000|2021-08-23 10:35:30|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1629714950000|2021-08-23 10:35:50|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1629714970000|2021-08-23 10:36:10|1306|1304.8|1306.3|1305.1|1306.3|1305.1|1306|1304.8|1
1629714980000|2021-08-23 10:36:20|1306|1304.8|1306.3|1305.1|1306.3|1305.1|1306|1304.8|51
1629714990000|2021-08-23 10:36:30|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.3|1305.1|3
1629715000000|2021-08-23 10:36:40|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|5
1629715010000|2021-08-23 10:36:50|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|1
1629715040000|2021-08-23 10:37:20|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629715080000|2021-08-23 10:38:00|||||||||1
1629715110000|2021-08-23 10:38:30|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|2
1629715120000|2021-08-23 10:38:40|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1629715140000|2021-08-23 10:39:00|1306.8|1305.6|1306.6|1305.4|1306.8|1305.6|1306.6|1305.4|1
1629715160000|2021-08-23 10:39:20|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|1
1629715170000|2021-08-23 10:39:30|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629715200000|2021-08-23 10:40:00|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|5
1629715220000|2021-08-23 10:40:20|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|2
1629715230000|2021-08-23 10:40:30|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|5
1629715270000|2021-08-23 10:41:10|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629715280000|2021-08-23 10:41:20|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|6
1629715290000|2021-08-23 10:41:30|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|4
1629715300000|2021-08-23 10:41:40|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|2
1629715320000|2021-08-23 10:42:00|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1
1629715330000|2021-08-23 10:42:10|||||||||5
1629715350000|2021-08-23 10:42:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|9
1629715360000|2021-08-23 10:42:40|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|0
1629715370000|2021-08-23 10:42:50|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|0
1629715380000|2021-08-23 10:43:00|1306.7|1305.5|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|3
1629715390000|2021-08-23 10:43:10|1306.8|1305.6|1306.6|1305.4|1306.8|1305.6|1306.6|1305.4|1
1629715410000|2021-08-23 10:43:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1629715480000|2021-08-23 10:44:40|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|0
1629715490000|2021-08-23 10:44:50|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|4
1629715500000|2021-08-23 10:45:00|1307|1305.8|1307.2|1306|1307.2|1306|1307|1305.8|6
1629715510000|2021-08-23 10:45:10|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1629715530000|2021-08-23 10:45:30|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|1
1629715550000|2021-08-23 10:45:50|1307|1305.8|1307.2|1306|1307.2|1306|1307|1305.8|1
1629715570000|2021-08-23 10:46:10|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|2
1629715630000|2021-08-23 10:47:10|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|2
1629715640000|2021-08-23 10:47:20|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|1
1629715660000|2021-08-23 10:47:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|2
1629715680000|2021-08-23 10:48:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|4
1629715720000|2021-08-23 10:48:40|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|1
1629715740000|2021-08-23 10:49:00|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|13
1629715750000|2021-08-23 10:49:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629715760000|2021-08-23 10:49:20|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629715770000|2021-08-23 10:49:30|1307.4|1306.2|1307.5|1306.3|1307.5|1306.3|1307.4|1306.2|3
1629715780000|2021-08-23 10:49:40|||||||||2
1629715790000|2021-08-23 10:49:50|1307.3|1306.1|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|4
1629715800000|2021-08-23 10:50:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|4
1629715820000|2021-08-23 10:50:20|1307.8|1306.6|1307.5|1306.3|1307.8|1306.6|1307.5|1306.3|4
1629715840000|2021-08-23 10:50:40|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.5|1306.3|5
1629715850000|2021-08-23 10:50:50|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|2
1629715860000|2021-08-23 10:51:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1
1629715890000|2021-08-23 10:51:30|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307|1305.8|7
1629715900000|2021-08-23 10:51:40|||||||||1
1629715920000|2021-08-23 10:52:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|3
1629715930000|2021-08-23 10:52:10|1307.5|1306.3|1307.8|1306.6|1307.8|1306.6|1307.4|1306.2|1
1629715940000|2021-08-23 10:52:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1629715950000|2021-08-23 10:52:30|||||||||1
1629716060000|2021-08-23 10:54:20|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|2
1629716070000|2021-08-23 10:54:30|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1629716120000|2021-08-23 10:55:20|||||||||2
1629716130000|2021-08-23 10:55:30|1307.7|1306.5|1308|1306.8|1308|1306.8|1307.7|1306.5|2
1629716160000|2021-08-23 10:56:00|1308.2|1307|1308.1|1306.9|1308.3|1307.1|1308|1306.8|5
1629716170000|2021-08-23 10:56:10|1308|1306.8|1308|1306.8|1308|1306.8|1307.9|1306.7|1
1629716180000|2021-08-23 10:56:20|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|7
1629716190000|2021-08-23 10:56:30|1308.2|1307|1308|1306.8|1308.2|1307|1308|1306.8|2
1629716200000|2021-08-23 10:56:40|||||||||3
1629716210000|2021-08-23 10:56:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1629716240000|2021-08-23 10:57:20|1308|1306.8|1308.2|1307|1308.2|1307|1308|1306.8|3
1629716250000|2021-08-23 10:57:30|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1629716270000|2021-08-23 10:57:50|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|0
1629716280000|2021-08-23 10:58:00|||||||||1
1629716300000|2021-08-23 10:58:20|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|3
1629716310000|2021-08-23 10:58:30|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.1|1306.9|1
1629716320000|2021-08-23 10:58:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629716330000|2021-08-23 10:58:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629716340000|2021-08-23 10:59:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|2
1629716360000|2021-08-23 10:59:20|1308.2|1307|1307.8|1306.6|1308.2|1307|1307.7|1306.5|4
1629716370000|2021-08-23 10:59:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1629716380000|2021-08-23 10:59:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629716390000|2021-08-23 10:59:50|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|0
1629716400000|2021-08-23 11:00:00|1307.5|1306.3|1308|1306.8|1308|1306.8|1307.5|1306.3|1
1629716410000|2021-08-23 11:00:10|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|2
1629716420000|2021-08-23 11:00:20|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1629716430000|2021-08-23 11:00:30|1308.4|1307.2|1308.6|1307.4|1308.7|1307.5|1308.4|1307.2|4
1629716440000|2021-08-23 11:00:40|1308.5|1307.3|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|0
1629716450000|2021-08-23 11:00:50|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|3
1629716460000|2021-08-23 11:01:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.1|1306.9|2
1629716470000|2021-08-23 11:01:10|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1629716480000|2021-08-23 11:01:20|1308|1306.8|1308.4|1307.2|1308.4|1307.2|1308|1306.8|1
1629716490000|2021-08-23 11:01:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|5
1629716500000|2021-08-23 11:01:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1629716520000|2021-08-23 11:02:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629716550000|2021-08-23 11:02:30|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1629716560000|2021-08-23 11:02:40|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.4|1307.2|1
1629716600000|2021-08-23 11:03:20|1308.5|1307.3|1308.3|1307.1|1308.5|1307.3|1308.2|1307|2
1629716630000|2021-08-23 11:03:50|||||||||1
1629716640000|2021-08-23 11:04:00|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.4|1307.2|6
1629716650000|2021-08-23 11:04:10|1308.5|1307.3|1308.6|1307.4|1308.7|1307.5|1308.5|1307.3|6
1629716660000|2021-08-23 11:04:20|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629716680000|2021-08-23 11:04:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1629716760000|2021-08-23 11:06:00|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|2
1629716800000|2021-08-23 11:06:40|1308.3|1307.1|1308.2|1307|1308.4|1307.2|1308.2|1307|4
1629716810000|2021-08-23 11:06:50|1308.1|1306.9|1308.4|1307.2|1308.4|1307.2|1308.1|1306.9|0
1629716820000|2021-08-23 11:07:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1629716830000|2021-08-23 11:07:10|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1629716840000|2021-08-23 11:07:20|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629716860000|2021-08-23 11:07:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|2
1629716870000|2021-08-23 11:07:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|2
1629716890000|2021-08-23 11:08:10|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|2
1629716930000|2021-08-23 11:08:50|1308.7|1307.5|1309.5|1308.3|1309.5|1308.3|1308.7|1307.5|5
1629716940000|2021-08-23 11:09:00|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|4
1629716950000|2021-08-23 11:09:10|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|0
1629716960000|2021-08-23 11:09:20|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1
1629716970000|2021-08-23 11:09:30|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|1
1629716980000|2021-08-23 11:09:40|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|3
1629716990000|2021-08-23 11:09:50|||||||||1
1629717020000|2021-08-23 11:10:20|||||||||2
1629717050000|2021-08-23 11:10:50|1310|1308.8|1309.4|1308.2|1310|1308.8|1309.4|1308.2|6
1629717060000|2021-08-23 11:11:00|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|2
1629717080000|2021-08-23 11:11:20|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|2
1629717090000|2021-08-23 11:11:30|1309.4|1308.2|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|0
1629717100000|2021-08-23 11:11:40|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|5
1629717110000|2021-08-23 11:11:50|1309.5|1308.3|1309.2|1308|1309.5|1308.3|1309.2|1308|4
1629717140000|2021-08-23 11:12:20|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|0
1629717150000|2021-08-23 11:12:30|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629717160000|2021-08-23 11:12:40|1309.2|1308|1309.1|1307.9|1309.2|1308|1309.1|1307.9|5
1629717170000|2021-08-23 11:12:50|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|1
1629717180000|2021-08-23 11:13:00|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|1
1629717190000|2021-08-23 11:13:10|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|11
1629717200000|2021-08-23 11:13:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1
1629717210000|2021-08-23 11:13:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|5
1629717220000|2021-08-23 11:13:40|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|2
1629717230000|2021-08-23 11:13:50|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629717240000|2021-08-23 11:14:00|||||||||1
1629717250000|2021-08-23 11:14:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|2
1629717260000|2021-08-23 11:14:20|1308.9|1307.7|1308.9|1307.7|1309|1307.8|1308.9|1307.7|1
1629717270000|2021-08-23 11:14:30|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1629717280000|2021-08-23 11:14:40|1308.9|1307.7|1308.5|1307.3|1308.9|1307.7|1308.5|1307.3|5
1629717290000|2021-08-23 11:14:50|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|4
1629717300000|2021-08-23 11:15:00|||||||||1
1629717360000|2021-08-23 11:16:00|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|1
1629717370000|2021-08-23 11:16:10|1308.7|1307.5|1308.6|1307.4|1308.9|1307.7|1308.6|1307.4|4
1629717400000|2021-08-23 11:16:40|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|0
1629717420000|2021-08-23 11:17:00|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|1
1629717430000|2021-08-23 11:17:10|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|2
1629717440000|2021-08-23 11:17:20|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|4
1629717450000|2021-08-23 11:17:30|||||||||6
1629717480000|2021-08-23 11:18:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|3
1629717490000|2021-08-23 11:18:10|1308.1|1306.9|1307.9|1306.7|1308.2|1307|1307.9|1306.7|7
1629717500000|2021-08-23 11:18:20|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629717510000|2021-08-23 11:18:30|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|2
1629717540000|2021-08-23 11:19:00|1308|1306.8|1308.2|1307|1308.2|1307|1308|1306.8|1
1629717600000|2021-08-23 11:20:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|2
1629717610000|2021-08-23 11:20:10|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|1
1629717630000|2021-08-23 11:20:30|1308.2|1307|1308.2|1307|1308.2|1307|1308|1306.8|2
1629717650000|2021-08-23 11:20:50|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|2
1629717700000|2021-08-23 11:21:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|2
1629717720000|2021-08-23 11:22:00|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|1
1629717730000|2021-08-23 11:22:10|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|0
1629717770000|2021-08-23 11:22:50|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|1
1629717810000|2021-08-23 11:23:30|1307.8|1306.6|1307.6|1306.4|1307.8|1306.6|1307.6|1306.4|6
1629717830000|2021-08-23 11:23:50|1307.7|1306.5|1307.9|1306.7|1307.9|1306.7|1307.7|1306.5|1
1629717840000|2021-08-23 11:24:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629717850000|2021-08-23 11:24:10|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1
1629717860000|2021-08-23 11:24:20|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1629717900000|2021-08-23 11:25:00|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|1
1629717910000|2021-08-23 11:25:10|1308.6|1307.4|1308.5|1307.3|1308.7|1307.5|1308.5|1307.3|2
1629717930000|2021-08-23 11:25:30|1308.6|1307.4|1308.4|1307.2|1308.7|1307.5|1308.4|1307.2|2
1629718000000|2021-08-23 11:26:40|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|10
1629718020000|2021-08-23 11:27:00|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629718040000|2021-08-23 11:27:20|1308.7|1307.5|1308.4|1307.2|1308.7|1307.5|1308.3|1307.1|5
1629718050000|2021-08-23 11:27:30|1308.2|1307|1307.8|1306.6|1308.2|1307|1307.8|1306.6|5
1629718060000|2021-08-23 11:27:40|1307.9|1306.7|1307.8|1306.6|1308|1306.8|1307.8|1306.6|2
1629718070000|2021-08-23 11:27:50|1307.6|1306.4|1307.4|1306.2|1307.7|1306.5|1307.4|1306.2|7
1629718080000|2021-08-23 11:28:00|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|0
1629718120000|2021-08-23 11:28:40|1307.2|1306|1307|1305.8|1307.2|1306|1307|1305.8|4
1629718130000|2021-08-23 11:28:50|1307.1|1305.9|1307.6|1306.4|1307.6|1306.4|1307.1|1305.9|13
1629718170000|2021-08-23 11:29:30|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|1
1629718180000|2021-08-23 11:29:40|1307.5|1306.3|1307.2|1306|1307.5|1306.3|1307.2|1306|2
1629718190000|2021-08-23 11:29:50|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1307.1|1305.9|0
1629718200000|2021-08-23 11:30:00|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|0
1629718220000|2021-08-23 11:30:20|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1306.8|1305.6|10
1629718230000|2021-08-23 11:30:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1629718240000|2021-08-23 11:30:40|1307.3|1306.1|1307.1|1305.9|1307.3|1306.1|1307|1305.8|3
1629718250000|2021-08-23 11:30:50|1307.2|1306|1307|1305.8|1307.3|1306.1|1307|1305.8|4
1629718260000|2021-08-23 11:31:00|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|10
1629718290000|2021-08-23 11:31:30|1307|1305.8|1307|1305.8|1307|1305.8|1306.9|1305.7|2
1629718300000|2021-08-23 11:31:40|||||||||2
1629718310000|2021-08-23 11:31:50|||||||||1
1629718320000|2021-08-23 11:32:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|2
1629718330000|2021-08-23 11:32:10|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1
1629718340000|2021-08-23 11:32:20|1307.7|1306.5|1307.9|1306.7|1307.9|1306.7|1307.7|1306.5|0
1629718350000|2021-08-23 11:32:30|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629718360000|2021-08-23 11:32:40|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|3
1629718380000|2021-08-23 11:33:00|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|2
1629718400000|2021-08-23 11:33:20|1307.6|1306.4|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|3
1629718440000|2021-08-23 11:34:00|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|3
1629718450000|2021-08-23 11:34:10|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1629718460000|2021-08-23 11:34:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|8
1629718470000|2021-08-23 11:34:30|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629718490000|2021-08-23 11:34:50|||||||||6
1629718510000|2021-08-23 11:35:10|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|4
1629718520000|2021-08-23 11:35:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1629718530000|2021-08-23 11:35:30|||||||||2
1629718550000|2021-08-23 11:35:50|1308|1306.8|1307.8|1306.6|1308|1306.8|1307.8|1306.6|2
1629718560000|2021-08-23 11:36:00|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|13
1629718570000|2021-08-23 11:36:10|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1629718590000|2021-08-23 11:36:30|||||||||1
1629718600000|2021-08-23 11:36:40|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|7
1629718630000|2021-08-23 11:37:10|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|7
1629718660000|2021-08-23 11:37:40|||||||||1
1629718670000|2021-08-23 11:37:50|1307.6|1306.4|1307.8|1306.6|1307.8|1306.6|1307.6|1306.4|4
1629718690000|2021-08-23 11:38:10|1307.7|1306.5|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|3
1629718710000|2021-08-23 11:38:30|1307.6|1306.4|1307.7|1306.5|1307.8|1306.6|1307.6|1306.4|1
1629718720000|2021-08-23 11:38:40|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629718730000|2021-08-23 11:38:50|1307.6|1306.4|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|0
1629718740000|2021-08-23 11:39:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|1
1629718760000|2021-08-23 11:39:20|1307.6|1306.4|1307.3|1306.1|1307.6|1306.4|1307.3|1306.1|4
1629718770000|2021-08-23 11:39:30|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|2
1629718780000|2021-08-23 11:39:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.1|1305.9|6
1629718790000|2021-08-23 11:39:50|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629718820000|2021-08-23 11:40:20|||||||||1
1629718830000|2021-08-23 11:40:30|||||||||1
1629718840000|2021-08-23 11:40:40|1307.4|1306.2|1307|1305.8|1307.4|1306.2|1307|1305.8|20
1629718870000|2021-08-23 11:41:10|||||||||2
1629718880000|2021-08-23 11:41:20|||||||||1
1629718890000|2021-08-23 11:41:30|1306.9|1305.7|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|4
1629718910000|2021-08-23 11:41:50|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|1
1629718920000|2021-08-23 11:42:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|3
1629718930000|2021-08-23 11:42:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1629718940000|2021-08-23 11:42:20|1306.8|1305.6|1306.5|1305.3|1306.8|1305.6|1306.5|1305.3|3
1629718960000|2021-08-23 11:42:40|1306.1|1304.9|1306.2|1305|1306.3|1305.1|1306.1|1304.9|11
1629718970000|2021-08-23 11:42:50|||||||||1
1629718980000|2021-08-23 11:43:00|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|2
1629718990000|2021-08-23 11:43:10|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.3|1305.1|1
1629719000000|2021-08-23 11:43:20|1306.3|1305.1|1306.5|1305.3|1306.7|1305.5|1306.3|1305.1|18
1629719020000|2021-08-23 11:43:40|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|2
1629719040000|2021-08-23 11:44:00|1306.9|1305.7|1306.7|1305.5|1307|1305.8|1306.7|1305.5|13
1629719090000|2021-08-23 11:44:50|1306.8|1305.6|1307|1305.8|1307|1305.8|1306.8|1305.6|2
1629719100000|2021-08-23 11:45:00|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|2
1629719110000|2021-08-23 11:45:10|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1307.1|1305.9|0
1629719150000|2021-08-23 11:45:50|1307|1305.8|1306.4|1305.2|1307|1305.8|1306.4|1305.2|34
1629719160000|2021-08-23 11:46:00|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|2
1629719170000|2021-08-23 11:46:10|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1
1629719190000|2021-08-23 11:46:30|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629719200000|2021-08-23 11:46:40|1306.6|1305.4|1306.9|1305.7|1307|1305.8|1306.6|1305.4|7
1629719210000|2021-08-23 11:46:50|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.9|1305.7|1
1629719220000|2021-08-23 11:47:00|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1629719230000|2021-08-23 11:47:10|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|2
1629719240000|2021-08-23 11:47:20|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1629719260000|2021-08-23 11:47:40|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|7
1629719280000|2021-08-23 11:48:00|1307.1|1305.9|1306.7|1305.5|1307.1|1305.9|1306.7|1305.5|9
1629719290000|2021-08-23 11:48:10|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|1
1629719310000|2021-08-23 11:48:30|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1629719330000|2021-08-23 11:48:50|1306.7|1305.5|1306.5|1305.3|1306.7|1305.5|1306.5|1305.3|1
1629719340000|2021-08-23 11:49:00|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|1
1629719360000|2021-08-23 11:49:20|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.6|1305.4|1
1629719400000|2021-08-23 11:50:00|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|3
1629719410000|2021-08-23 11:50:10|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1
1629719420000|2021-08-23 11:50:20|1306.7|1305.5|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|5
1629719430000|2021-08-23 11:50:30|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1629719440000|2021-08-23 11:50:40|1306.7|1305.5|1306.9|1305.7|1306.9|1305.7|1306.7|1305.5|2
1629719490000|2021-08-23 11:51:30|1306|1304.8|1306|1304.8|1306|1304.8|1305.8|1304.6|8
1629719500000|2021-08-23 11:51:40|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|2
1629719510000|2021-08-23 11:51:50|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1629719520000|2021-08-23 11:52:00|||||||||6
1629719530000|2021-08-23 11:52:10|||||||||1
1629719570000|2021-08-23 11:52:50|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|10
1629719580000|2021-08-23 11:53:00|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|3
1629719590000|2021-08-23 11:53:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1629719600000|2021-08-23 11:53:20|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|0
1629719630000|2021-08-23 11:53:50|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|6
1629719640000|2021-08-23 11:54:00|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1
1629719650000|2021-08-23 11:54:10|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|2
1629719670000|2021-08-23 11:54:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1629719690000|2021-08-23 11:54:50|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|2
1629719720000|2021-08-23 11:55:20|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|0
1629719750000|2021-08-23 11:55:50|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|5
1629719760000|2021-08-23 11:56:00|1306.3|1305.1|1306.5|1305.3|1306.5|1305.3|1306.3|1305.1|2
1629719780000|2021-08-23 11:56:20|||||||||1
1629719790000|2021-08-23 11:56:30|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|4
1629719800000|2021-08-23 11:56:40|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629719810000|2021-08-23 11:56:50|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|2
1629719840000|2021-08-23 11:57:20|||||||||1
1629719850000|2021-08-23 11:57:30|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|2
1629719860000|2021-08-23 11:57:40|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629719880000|2021-08-23 11:58:00|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|2
1629719890000|2021-08-23 11:58:10|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|17
1629719900000|2021-08-23 11:58:20|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|0
1629719940000|2021-08-23 11:59:00|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|1
1629719950000|2021-08-23 11:59:10|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629719990000|2021-08-23 11:59:50|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|7
1629720000000|2021-08-23 12:00:00|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1629720010000|2021-08-23 12:00:10|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306|1304.8|4
1629720030000|2021-08-23 12:00:30|1306.4|1305.2|1306.5|1305.3|1306.6|1305.4|1306.3|1305.1|7
1629720040000|2021-08-23 12:00:40|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|16
1629720050000|2021-08-23 12:00:50|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|4
1629720060000|2021-08-23 12:01:00|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|0
1629720070000|2021-08-23 12:01:10|1305.7|1304.5|1305.9|1304.7|1305.9|1304.7|1305.7|1304.5|4
1629720090000|2021-08-23 12:01:30|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|0
1629720110000|2021-08-23 12:01:50|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|2
1629720120000|2021-08-23 12:02:00|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|5
1629720140000|2021-08-23 12:02:20|1306|1304.8|1305.8|1304.6|1306|1304.8|1305.8|1304.6|0
1629720150000|2021-08-23 12:02:30|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1629720170000|2021-08-23 12:02:50|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.9|1304.7|2
1629720180000|2021-08-23 12:03:00|1306|1304.8|1305.7|1304.5|1306|1304.8|1305.7|1304.5|3
1629720190000|2021-08-23 12:03:10|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|0
1629720200000|2021-08-23 12:03:20|||||||||2
1629720220000|2021-08-23 12:03:40|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|1
1629720230000|2021-08-23 12:03:50|1305.7|1304.5|1305.4|1304.2|1305.7|1304.5|1305.4|1304.2|40
1629720240000|2021-08-23 12:04:00|1305.3|1304.1|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|10
1629720250000|2021-08-23 12:04:10|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|31
1629720260000|2021-08-23 12:04:20|||||||||4
1629720270000|2021-08-23 12:04:30|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|18
1629720300000|2021-08-23 12:05:00|||||||||8
1629720310000|2021-08-23 12:05:10|||||||||10
1629720320000|2021-08-23 12:05:20|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1
1629720330000|2021-08-23 12:05:30|1305.5|1304.3|1305.3|1304.1|1305.5|1304.3|1305.3|1304.1|25
1629720340000|2021-08-23 12:05:40|1305.4|1304.2|1305.4|1304.2|1305.5|1304.3|1305.3|1304.1|17
1629720350000|2021-08-23 12:05:50|1305.3|1304.1|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|1
1629720360000|2021-08-23 12:06:00|1305.4|1304.2|1305.3|1304.1|1305.5|1304.3|1305.3|1304.1|19
1629720370000|2021-08-23 12:06:10|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|1
1629720380000|2021-08-23 12:06:20|1305.4|1304.2|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|3
1629720390000|2021-08-23 12:06:30|1305.4|1304.2|1305.4|1304.2|1305.5|1304.3|1305.3|1304.1|7
1629720400000|2021-08-23 12:06:40|1305.3|1304.1|1305|1303.8|1305.3|1304.1|1305|1303.8|35
1629720410000|2021-08-23 12:06:50|1305.2|1304|1304.9|1303.7|1305.2|1304|1304.9|1303.7|13
1629720420000|2021-08-23 12:07:00|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|1
1629720440000|2021-08-23 12:07:20|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|14
1629720450000|2021-08-23 12:07:30|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|1
1629720460000|2021-08-23 12:07:40|1305|1303.8|1305|1303.8|1305|1303.8|1304.9|1303.7|2
1629720490000|2021-08-23 12:08:10|1304.8|1303.6|1305|1303.8|1305|1303.8|1304.8|1303.6|13
1629720500000|2021-08-23 12:08:20|1305.2|1304|1305.2|1304|1305.3|1304.1|1305|1303.8|38
1629720510000|2021-08-23 12:08:30|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|1
1629720520000|2021-08-23 12:08:40|1305|1303.8|1305.2|1304|1305.2|1304|1305|1303.8|13
1629720530000|2021-08-23 12:08:50|||||||||1
1629720540000|2021-08-23 12:09:00|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|10
1629720550000|2021-08-23 12:09:10|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|29
1629720560000|2021-08-23 12:09:20|||||||||11
1629720570000|2021-08-23 12:09:30|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|11
1629720590000|2021-08-23 12:09:50|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|3
1629720600000|2021-08-23 12:10:00|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|4
1629720610000|2021-08-23 12:10:10|||||||||1
1629720620000|2021-08-23 12:10:20|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1629720630000|2021-08-23 12:10:30|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|4
1629720660000|2021-08-23 12:11:00|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|4
1629720670000|2021-08-23 12:11:10|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|4
1629720680000|2021-08-23 12:11:20|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1
1629720690000|2021-08-23 12:11:30|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|7
1629720700000|2021-08-23 12:11:40|||||||||2
1629720710000|2021-08-23 12:11:50|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|2
1629720720000|2021-08-23 12:12:00|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|6
1629720730000|2021-08-23 12:12:10|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|8
1629720740000|2021-08-23 12:12:20|1304.4|1303.2|1304.4|1303.2|1304.5|1303.3|1304.3|1303.1|20
1629720750000|2021-08-23 12:12:30|1304.3|1303.1|1304.1|1302.9|1304.3|1303.1|1303.9|1302.7|13
1629720760000|2021-08-23 12:12:40|1304.2|1303|1303.9|1302.7|1304.2|1303|1303.9|1302.7|12
1629720770000|2021-08-23 12:12:50|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|1
1629720780000|2021-08-23 12:13:00|1303.8|1302.6|1304|1302.8|1304|1302.8|1303.8|1302.6|7
1629720790000|2021-08-23 12:13:10|||||||||2
1629720800000|2021-08-23 12:13:20|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|2
1629720820000|2021-08-23 12:13:40|1303.7|1302.5|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|15
1629720830000|2021-08-23 12:13:50|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|3
1629720840000|2021-08-23 12:14:00|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|5
1629720850000|2021-08-23 12:14:10|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|2
1629720870000|2021-08-23 12:14:30|1303.6|1302.4|1303.5|1302.3|1303.8|1302.6|1303.5|1302.3|6
1629720880000|2021-08-23 12:14:40|||||||||1
1629720890000|2021-08-23 12:14:50|1303.7|1302.5|1303.9|1302.7|1304|1302.8|1303.7|1302.5|14
1629720900000|2021-08-23 12:15:00|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|1
1629720910000|2021-08-23 12:15:10|||||||||7
1629720920000|2021-08-23 12:15:20|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.9|1302.7|1
1629720930000|2021-08-23 12:15:30|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|0
1629720940000|2021-08-23 12:15:40|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|5
1629720950000|2021-08-23 12:15:50|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|5
1629720960000|2021-08-23 12:16:00|1303.8|1302.6|1303.5|1302.3|1303.8|1302.6|1303.5|1302.3|17
1629720970000|2021-08-23 12:16:10|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|12
1629720990000|2021-08-23 12:16:30|||||||||5
1629721000000|2021-08-23 12:16:40|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1
1629721010000|2021-08-23 12:16:50|||||||||1
1629721020000|2021-08-23 12:17:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|4
1629721030000|2021-08-23 12:17:10|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.9|1302.7|4
1629721040000|2021-08-23 12:17:20|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1629721060000|2021-08-23 12:17:40|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|8
1629721070000|2021-08-23 12:17:50|1304.5|1303.3|1304.2|1303|1304.5|1303.3|1304.1|1302.9|4
1629721090000|2021-08-23 12:18:10|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|2
1629721140000|2021-08-23 12:19:00|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|7
1629721150000|2021-08-23 12:19:10|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|1
1629721160000|2021-08-23 12:19:20|1304.6|1303.4|1305|1303.8|1305|1303.8|1304.6|1303.4|34
1629721170000|2021-08-23 12:19:30|1305.1|1303.9|1304.9|1303.7|1305.1|1303.9|1304.9|1303.7|16
1629721180000|2021-08-23 12:19:40|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|3
1629721190000|2021-08-23 12:19:50|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|3
1629721210000|2021-08-23 12:20:10|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|1
1629721220000|2021-08-23 12:20:20|||||||||2
1629721230000|2021-08-23 12:20:30|1304.8|1303.6|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|3
1629721240000|2021-08-23 12:20:40|1304.9|1303.7|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|2
1629721260000|2021-08-23 12:21:00|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|6
1629721280000|2021-08-23 12:21:20|1304.2|1303|1304.2|1303|1304.3|1303.1|1304.2|1303|2
1629721300000|2021-08-23 12:21:40|1304.3|1303.1|1304.4|1303.2|1304.5|1303.3|1304.3|1303.1|9
1629721310000|2021-08-23 12:21:50|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1629721320000|2021-08-23 12:22:00|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|4
1629721330000|2021-08-23 12:22:10|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|0
1629721350000|2021-08-23 12:22:30|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|0
1629721370000|2021-08-23 12:22:50|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|1
1629721380000|2021-08-23 12:23:00|1304.3|1303.1|1304.5|1303.3|1304.5|1303.3|1304.3|1303.1|5
1629721390000|2021-08-23 12:23:10|||||||||2
1629721400000|2021-08-23 12:23:20|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|1
1629721420000|2021-08-23 12:23:40|1304.8|1303.6|1304.5|1303.3|1304.8|1303.6|1304.5|1303.3|5
1629721430000|2021-08-23 12:23:50|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|0
1629721440000|2021-08-23 12:24:00|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|36
1629721450000|2021-08-23 12:24:10|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|0
1629721460000|2021-08-23 12:24:20|1304.8|1303.6|1304.7|1303.5|1304.9|1303.7|1304.7|1303.5|1
1629721470000|2021-08-23 12:24:30|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1629721480000|2021-08-23 12:24:40|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629721490000|2021-08-23 12:24:50|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|1
1629721500000|2021-08-23 12:25:00|1304.8|1303.6|1305.1|1303.9|1305.1|1303.9|1304.8|1303.6|10
1629721510000|2021-08-23 12:25:10|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|4
1629721520000|2021-08-23 12:25:20|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|3
1629721530000|2021-08-23 12:25:30|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|0
1629721540000|2021-08-23 12:25:40|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.8|1303.6|6
1629721560000|2021-08-23 12:26:00|1305.2|1304|1304.8|1303.6|1305.3|1304.1|1304.8|1303.6|6
1629721570000|2021-08-23 12:26:10|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|4
1629721580000|2021-08-23 12:26:20|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.6|1303.4|1
1629721590000|2021-08-23 12:26:30|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1629721600000|2021-08-23 12:26:40|1304.6|1303.4|1304.7|1303.5|1304.8|1303.6|1304.6|1303.4|0
1629721610000|2021-08-23 12:26:50|1304.8|1303.6|1305.3|1304.1|1305.3|1304.1|1304.8|1303.6|44
1629721620000|2021-08-23 12:27:00|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|1
1629721630000|2021-08-23 12:27:10|1305.4|1304.2|1306|1304.8|1306.2|1305|1305.4|1304.2|52
1629721640000|2021-08-23 12:27:20|1306.1|1304.9|1306|1304.8|1306.2|1305|1306|1304.8|4
1629721650000|2021-08-23 12:27:30|1306.1|1304.9|1306.1|1304.9|1306.3|1305.1|1306|1304.8|1
1629721670000|2021-08-23 12:27:50|1305.9|1304.7|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|5
1629721680000|2021-08-23 12:28:00|1305.9|1304.7|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|10
1629721690000|2021-08-23 12:28:10|1305.9|1304.7|1306.2|1305|1306.2|1305|1305.9|1304.7|3
1629721700000|2021-08-23 12:28:20|1306.3|1305.1|1306.6|1305.4|1306.6|1305.4|1306.3|1305.1|20
1629721710000|2021-08-23 12:28:30|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|8
1629721720000|2021-08-23 12:28:40|1306.7|1305.5|1306.7|1305.5|1306.8|1305.6|1306.4|1305.2|23
1629721730000|2021-08-23 12:28:50|1306.8|1305.6|1306.4|1305.2|1306.8|1305.6|1306.4|1305.2|8
1629721740000|2021-08-23 12:29:00|||||||||1
1629721750000|2021-08-23 12:29:10|1306|1304.8|1306.2|1305|1306.3|1305.1|1306|1304.8|7
1629721760000|2021-08-23 12:29:20|1306.3|1305.1|1306.1|1304.9|1306.3|1305.1|1306.1|1304.9|5
1629721770000|2021-08-23 12:29:30|1306|1304.8|1306.1|1304.9|1306.1|1304.9|1306|1304.8|2
1629721780000|2021-08-23 12:29:40|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1629721790000|2021-08-23 12:29:50|1306.4|1305.2|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|8
1629721800000|2021-08-23 12:30:00|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|6
1629721820000|2021-08-23 12:30:20|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|2
1629721850000|2021-08-23 12:30:50|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|1
1629721860000|2021-08-23 12:31:00|||||||||3
1629721870000|2021-08-23 12:31:10|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|8
1629721880000|2021-08-23 12:31:20|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|30
1629721890000|2021-08-23 12:31:30|||||||||12
1629721900000|2021-08-23 12:31:40|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|5
1629721920000|2021-08-23 12:32:00|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|2
1629721940000|2021-08-23 12:32:20|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|10
1629721950000|2021-08-23 12:32:30|1306.5|1305.3|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|6
1629721960000|2021-08-23 12:32:40|1306.2|1305|1306.2|1305|1306.2|1305|1306.1|1304.9|1
1629721970000|2021-08-23 12:32:50|1306|1304.8|1306|1304.8|1306.2|1305|1306|1304.8|0
1629721980000|2021-08-23 12:33:00|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|2
1629721990000|2021-08-23 12:33:10|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|6
1629722000000|2021-08-23 12:33:20|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1629722010000|2021-08-23 12:33:30|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|11
1629722020000|2021-08-23 12:33:40|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306|1304.8|7
1629722040000|2021-08-23 12:34:00|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|2
1629722050000|2021-08-23 12:34:10|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1629722060000|2021-08-23 12:34:20|||||||||1
1629722090000|2021-08-23 12:34:50|1306.4|1305.2|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|8
1629722100000|2021-08-23 12:35:00|1306.4|1305.2|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|2
1629722110000|2021-08-23 12:35:10|1306.8|1305.6|1306.6|1305.4|1306.8|1305.6|1306.5|1305.3|10
1629722120000|2021-08-23 12:35:20|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1629722140000|2021-08-23 12:35:40|1306.9|1305.7|1306.7|1305.5|1307|1305.8|1306.7|1305.5|40
1629722150000|2021-08-23 12:35:50|1306.8|1305.6|1306.7|1305.5|1307|1305.8|1306.7|1305.5|6
1629722160000|2021-08-23 12:36:00|1306.9|1305.7|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|14
1629722190000|2021-08-23 12:36:30|||||||||3
1629722200000|2021-08-23 12:36:40|1306.4|1305.2|1306.6|1305.4|1306.6|1305.4|1306.4|1305.2|20
1629722210000|2021-08-23 12:36:50|1306.5|1305.3|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|2
1629722220000|2021-08-23 12:37:00|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1
1629722230000|2021-08-23 12:37:10|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|3
1629722240000|2021-08-23 12:37:20|1306.4|1305.2|1306.1|1304.9|1306.4|1305.2|1306.1|1304.9|3
1629722250000|2021-08-23 12:37:30|1306.4|1305.2|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|4
1629722260000|2021-08-23 12:37:40|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|4
1629722290000|2021-08-23 12:38:10|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|3
1629722300000|2021-08-23 12:38:20|||||||||2
1629722320000|2021-08-23 12:38:40|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.3|1305.1|3
1629722330000|2021-08-23 12:38:50|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629722340000|2021-08-23 12:39:00|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|1
1629722350000|2021-08-23 12:39:10|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|2
1629722370000|2021-08-23 12:39:30|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|2
1629722380000|2021-08-23 12:39:40|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1629722390000|2021-08-23 12:39:50|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629722400000|2021-08-23 12:40:00|||||||||1
1629722410000|2021-08-23 12:40:10|||||||||2
1629722420000|2021-08-23 12:40:20|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|6
1629722430000|2021-08-23 12:40:30|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|1
1629722440000|2021-08-23 12:40:40|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629722450000|2021-08-23 12:40:50|1306.6|1305.4|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|4
1629722460000|2021-08-23 12:41:00|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|0
1629722470000|2021-08-23 12:41:10|1306.5|1305.3|1306.6|1305.4|1306.7|1305.5|1306.5|1305.3|8
1629722480000|2021-08-23 12:41:20|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|0
1629722500000|2021-08-23 12:41:40|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1629722520000|2021-08-23 12:42:00|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|4
1629722530000|2021-08-23 12:42:10|||||||||1
1629722540000|2021-08-23 12:42:20|||||||||2
1629722550000|2021-08-23 12:42:30|1306.4|1305.2|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|0
1629722560000|2021-08-23 12:42:40|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|11
1629722570000|2021-08-23 12:42:50|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|0
1629722580000|2021-08-23 12:43:00|1306.5|1305.3|1306.6|1305.4|1306.7|1305.5|1306.3|1305.1|11
1629722590000|2021-08-23 12:43:10|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|0
1629722610000|2021-08-23 12:43:30|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|2
1629722630000|2021-08-23 12:43:50|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|3
1629722640000|2021-08-23 12:44:00|1306.6|1305.4|1306.6|1305.4|1306.7|1305.5|1306.4|1305.2|3
1629722650000|2021-08-23 12:44:10|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|1
1629722660000|2021-08-23 12:44:20|1306.5|1305.3|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|3
1629722670000|2021-08-23 12:44:30|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|0
1629722680000|2021-08-23 12:44:40|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|2
1629722690000|2021-08-23 12:44:50|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|8
1629725400000|2021-08-23 13:30:00|1306.8|1305.6|1307.2|1306|1308.3|1307.1|1305.2|1304|523
1629725410000|2021-08-23 13:30:10|1306.8|1305.6|1308.3|1307.1|1308.3|1307.1|1306.6|1305.4|98
1629725420000|2021-08-23 13:30:20|1308.2|1307|1309.6|1308.4|1310.9|1309.7|1308.2|1307|120
1629725430000|2021-08-23 13:30:30|1309.4|1308.2|1308.6|1307.4|1309.6|1308.4|1307.8|1306.6|79
1629725440000|2021-08-23 13:30:40|1308.4|1307.2|1309|1307.8|1309.6|1308.4|1308.3|1307.1|88
1629725450000|2021-08-23 13:30:50|1308.9|1307.7|1308.6|1307.4|1308.9|1307.7|1308.6|1307.4|56
1629725460000|2021-08-23 13:31:00|1308.1|1306.9|1307.6|1306.4|1308.5|1307.3|1307.6|1306.4|56
1629725470000|2021-08-23 13:31:10|1307.4|1306.2|1307.2|1306|1308|1306.8|1307.1|1305.9|53
1629725480000|2021-08-23 13:31:20|1307.1|1305.9|1307.6|1306.4|1307.8|1306.6|1306.9|1305.7|39
1629725490000|2021-08-23 13:31:30|1307.8|1306.6|1308.1|1306.9|1308.3|1307.1|1307.3|1306.1|71
1629725500000|2021-08-23 13:31:40|1308|1306.8|1308.9|1307.7|1309.1|1307.9|1307.8|1306.6|95
1629725510000|2021-08-23 13:31:50|1308.8|1307.6|1308.4|1307.2|1309|1307.8|1308.3|1307.1|37
1629725520000|2021-08-23 13:32:00|1308.5|1307.3|1308.2|1307|1309.3|1308.1|1308.1|1306.9|113
1629725530000|2021-08-23 13:32:10|1308.1|1306.9|1308.3|1307.1|1309|1307.8|1308.1|1306.9|83
1629725540000|2021-08-23 13:32:20|1308.4|1307.2|1308.1|1306.9|1308.6|1307.4|1307.9|1306.7|19
1629725550000|2021-08-23 13:32:30|1307.9|1306.7|1308.5|1307.3|1308.6|1307.4|1307.9|1306.7|42
1629725560000|2021-08-23 13:32:40|1308.6|1307.4|1309.2|1308|1309.5|1308.3|1308.6|1307.4|52
1629725570000|2021-08-23 13:32:50|1309.3|1308.1|1309.1|1307.9|1309.5|1308.3|1309.1|1307.9|28
1629725580000|2021-08-23 13:33:00|1309.2|1308|1311.1|1309.9|1311.1|1309.9|1309.1|1307.9|206
1629725590000|2021-08-23 13:33:10|1311|1309.8|1310.3|1309.1|1311.2|1310|1310.3|1309.1|79
1629725600000|2021-08-23 13:33:20|1310.1|1308.9|1309.5|1308.3|1310.3|1309.1|1309.5|1308.3|50
1629725610000|2021-08-23 13:33:30|1309.6|1308.4|1310.6|1309.4|1310.6|1309.4|1309.6|1308.4|44
1629725620000|2021-08-23 13:33:40|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|50
1629725630000|2021-08-23 13:33:50|1310.6|1309.4|1310.1|1308.9|1310.6|1309.4|1309.9|1308.7|70
1629725640000|2021-08-23 13:34:00|1310.2|1309|1310.2|1309|1310.5|1309.3|1310.2|1309|23
1629725650000|2021-08-23 13:34:10|1310.5|1309.3|1310.6|1309.4|1310.8|1309.6|1310.5|1309.3|54
1629725660000|2021-08-23 13:34:20|1310.7|1309.5|1310.7|1309.5|1310.8|1309.6|1310.6|1309.4|34
1629725670000|2021-08-23 13:34:30|1310.3|1309.1|1310|1308.8|1310.3|1309.1|1309.8|1308.6|50
1629725680000|2021-08-23 13:34:40|1310.1|1308.9|1310.1|1308.9|1310.4|1309.2|1310.1|1308.9|26
1629725690000|2021-08-23 13:34:50|1310.2|1309|1310.3|1309.1|1310.3|1309.1|1310|1308.8|22
1629725700000|2021-08-23 13:35:00|1310.2|1309|1309.6|1308.4|1310.2|1309|1309.2|1308|78
1629725710000|2021-08-23 13:35:10|1309.4|1308.2|1308.9|1307.7|1310.1|1308.9|1308.9|1307.7|103
1629725720000|2021-08-23 13:35:20|1308.8|1307.6|1308.8|1307.6|1309.1|1307.9|1308.6|1307.4|77
1629725730000|2021-08-23 13:35:30|1309.1|1307.9|1308.5|1307.3|1309.6|1308.4|1308.4|1307.2|70
1629725740000|2021-08-23 13:35:40|1308.6|1307.4|1307.8|1306.6|1308.7|1307.5|1307.6|1306.4|90
1629725750000|2021-08-23 13:35:50|1307.7|1306.5|1307.4|1306.2|1308.3|1307.1|1307.4|1306.2|50
1629725760000|2021-08-23 13:36:00|1307.3|1306.1|1307.6|1306.4|1307.8|1306.6|1307.3|1306.1|103
1629725770000|2021-08-23 13:36:10|1307.5|1306.3|1307.8|1306.6|1308|1306.8|1307.4|1306.2|36
1629725780000|2021-08-23 13:36:20|1307.7|1306.5|1306.3|1305.1|1307.7|1306.5|1306.3|1305.1|36
1629725790000|2021-08-23 13:36:30|1306.6|1305.4|1306.8|1305.6|1307.1|1305.9|1306.6|1305.4|93
1629725800000|2021-08-23 13:36:40|1306.6|1305.4|1306.6|1305.4|1306.7|1305.5|1306.4|1305.2|32
1629725810000|2021-08-23 13:36:50|1306.4|1305.2|1306.3|1305.1|1306.6|1305.4|1306.1|1304.9|28
1629725820000|2021-08-23 13:37:00|1306.6|1305.4|1306.1|1304.9|1306.8|1305.6|1306.1|1304.9|35
1629725830000|2021-08-23 13:37:10|1305.8|1304.6|1306.1|1304.9|1306.4|1305.2|1305.8|1304.6|40
1629725840000|2021-08-23 13:37:20|1305.9|1304.7|1306.3|1305.1|1306.6|1305.4|1305.9|1304.7|23
1629725850000|2021-08-23 13:37:30|1306.5|1305.3|1306.4|1305.2|1306.8|1305.6|1306.1|1304.9|76
1629725860000|2021-08-23 13:37:40|1306.6|1305.4|1306.3|1305.1|1306.6|1305.4|1306.2|1305|24
1629725870000|2021-08-23 13:37:50|1306.4|1305.2|1306.6|1305.4|1306.6|1305.4|1306.1|1304.9|13
1629725880000|2021-08-23 13:38:00|1306.8|1305.6|1305.8|1304.6|1307.1|1305.9|1305.8|1304.6|183
1629725890000|2021-08-23 13:38:10|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|38
1629725900000|2021-08-23 13:38:20|1305.8|1304.6|1305.6|1304.4|1305.8|1304.6|1305.3|1304.1|45
1629725910000|2021-08-23 13:38:30|1305.1|1303.9|1305.6|1304.4|1305.6|1304.4|1305.1|1303.9|33
1629725920000|2021-08-23 13:38:40|1305.7|1304.5|1305|1303.8|1305.8|1304.6|1304.9|1303.7|58
1629725930000|2021-08-23 13:38:50|1304.9|1303.7|1304.3|1303.1|1305|1303.8|1304.2|1303|94
1629725940000|2021-08-23 13:39:00|1304.5|1303.3|1305.1|1303.9|1305.1|1303.9|1303.8|1302.6|126
1629725950000|2021-08-23 13:39:10|1305.2|1304|1305.6|1304.4|1305.9|1304.7|1305.2|1304|23
1629725960000|2021-08-23 13:39:20|1305.5|1304.3|1305.9|1304.7|1306.1|1304.9|1305.3|1304.1|15
1629725970000|2021-08-23 13:39:30|1306|1304.8|1307.2|1306|1307.6|1306.4|1305.9|1304.7|45
1629725980000|2021-08-23 13:39:40|1307.3|1306.1|1306.7|1305.5|1307.5|1306.3|1306.7|1305.5|29
1629725990000|2021-08-23 13:39:50|1306.9|1305.7|1306.8|1305.6|1307.3|1306.1|1306.8|1305.6|74
1629726000000|2021-08-23 13:40:00|1307.4|1306.2|1306.8|1305.6|1307.4|1306.2|1306.3|1305.1|81
1629726010000|2021-08-23 13:40:10|1306.9|1305.7|1306.8|1305.6|1307.1|1305.9|1306.7|1305.5|22
1629726020000|2021-08-23 13:40:20|1306.9|1305.7|1307.6|1306.4|1307.6|1306.4|1306.9|1305.7|19
1629726030000|2021-08-23 13:40:30|1307.8|1306.6|1307.3|1306.1|1307.8|1306.6|1307.2|1306|45
1629726040000|2021-08-23 13:40:40|1307.4|1306.2|1308.6|1307.4|1308.6|1307.4|1307.4|1306.2|60
1629726050000|2021-08-23 13:40:50|1308.7|1307.5|1308.6|1307.4|1308.8|1307.6|1308.6|1307.4|31
1629726060000|2021-08-23 13:41:00|1308.7|1307.5|1308.5|1307.3|1309.1|1307.9|1308.3|1307.1|28
1629726070000|2021-08-23 13:41:10|1308.6|1307.4|1308.6|1307.4|1308.9|1307.7|1308.4|1307.2|15
1629726080000|2021-08-23 13:41:20|1308.7|1307.5|1308.6|1307.4|1308.8|1307.6|1308.4|1307.2|30
1629726090000|2021-08-23 13:41:30|1308.8|1307.6|1309.1|1307.9|1309.1|1307.9|1308.8|1307.6|22
1629726100000|2021-08-23 13:41:40|1308.8|1307.6|1308.6|1307.4|1308.8|1307.6|1308.5|1307.3|8
1629726110000|2021-08-23 13:41:50|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|13
1629726120000|2021-08-23 13:42:00|1308.6|1307.4|1307.9|1306.7|1308.6|1307.4|1307.9|1306.7|21
1629726130000|2021-08-23 13:42:10|1307.6|1306.4|1307.3|1306.1|1307.6|1306.4|1306.8|1305.6|30
1629726140000|2021-08-23 13:42:20|1307.4|1306.2|1306.8|1305.6|1307.6|1306.4|1306.8|1305.6|43
1629726150000|2021-08-23 13:42:30|1307.1|1305.9|1307.1|1305.9|1307.3|1306.1|1307|1305.8|13
1629726160000|2021-08-23 13:42:40|1307.2|1306|1306.6|1305.4|1307.2|1306|1306.6|1305.4|10
1629726170000|2021-08-23 13:42:50|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.6|1305.4|46
1629726180000|2021-08-23 13:43:00|1307.1|1305.9|1306.4|1305.2|1307.1|1305.9|1306.4|1305.2|29
1629726190000|2021-08-23 13:43:10|1306.6|1305.4|1306.2|1305|1306.7|1305.5|1306.2|1305|36
1629726200000|2021-08-23 13:43:20|1306.3|1305.1|1306.3|1305.1|1306.7|1305.5|1306.3|1305.1|50
1629726210000|2021-08-23 13:43:30|1306.2|1305|1306.4|1305.2|1306.6|1305.4|1306.1|1304.9|24
1629726220000|2021-08-23 13:43:40|1306.5|1305.3|1306.2|1305|1306.6|1305.4|1306.2|1305|16
1629726230000|2021-08-23 13:43:50|1306.1|1304.9|1306.2|1305|1306.3|1305.1|1306.1|1304.9|6
1629726240000|2021-08-23 13:44:00|1306.3|1305.1|1306.2|1305|1306.6|1305.4|1306.2|1305|19
1629726250000|2021-08-23 13:44:10|1306.7|1305.5|1306.2|1305|1307.1|1305.9|1306.2|1305|19
1629726260000|2021-08-23 13:44:20|1306.3|1305.1|1306.6|1305.4|1306.7|1305.5|1306.3|1305.1|4
1629726270000|2021-08-23 13:44:30|1306.5|1305.3|1306.2|1305|1306.6|1305.4|1306.2|1305|11
1629726280000|2021-08-23 13:44:40|1306.3|1305.1|1306.5|1305.3|1306.8|1305.6|1306.3|1305.1|19
1629726290000|2021-08-23 13:44:50|1306.6|1305.4|1306.8|1305.6|1306.9|1305.7|1306.5|1305.3|52
1629726300000|2021-08-23 13:45:00|1306.9|1305.7|1307.1|1305.9|1307.1|1305.9|1306.8|1305.6|29
1629726310000|2021-08-23 13:45:10|1307.2|1306|1308.1|1306.9|1308.3|1307.1|1307.2|1306|64
1629726320000|2021-08-23 13:45:20|1307.9|1306.7|1308.1|1306.9|1308.3|1307.1|1307.7|1306.5|50
1629726330000|2021-08-23 13:45:30|1307.8|1306.6|1307.4|1306.2|1307.8|1306.6|1307.1|1305.9|28
1629726340000|2021-08-23 13:45:40|1307.2|1306|1306.1|1304.9|1307.2|1306|1306.1|1304.9|77
1629726350000|2021-08-23 13:45:50|1306.2|1305|1306.3|1305.1|1306.5|1305.3|1306.1|1304.9|21
1629726360000|2021-08-23 13:46:00|1306.2|1305|1306.3|1305.1|1306.6|1305.4|1305.9|1304.7|23
1629726370000|2021-08-23 13:46:10|1306.1|1304.9|1305.4|1304.2|1306.1|1304.9|1305.2|1304|47
1629726380000|2021-08-23 13:46:20|1305.5|1304.3|1305.8|1304.6|1305.8|1304.6|1305.3|1304.1|38
1629726390000|2021-08-23 13:46:30|1306|1304.8|1305.3|1304.1|1306|1304.8|1305.1|1303.9|159
1629726400000|2021-08-23 13:46:40|1305.4|1304.2|1305.7|1304.5|1306|1304.8|1305.4|1304.2|73
1629726410000|2021-08-23 13:46:50|1305.8|1304.6|1305.8|1304.6|1306|1304.8|1305.8|1304.6|22
1629726420000|2021-08-23 13:47:00|1305.6|1304.4|1305.6|1304.4|1305.8|1304.6|1305.6|1304.4|10
1629726430000|2021-08-23 13:47:10|1305.5|1304.3|1305.6|1304.4|1305.6|1304.4|1305.3|1304.1|39
1629726440000|2021-08-23 13:47:20|||||||||8
1629726450000|2021-08-23 13:47:30|1305.5|1304.3|1305.1|1303.9|1305.5|1304.3|1305.1|1303.9|20
1629726460000|2021-08-23 13:47:40|1305.2|1304|1305.2|1304|1305.2|1304|1304.9|1303.7|51
1629726470000|2021-08-23 13:47:50|1305.4|1304.2|1304.4|1303.2|1305.4|1304.2|1304.4|1303.2|71
1629726480000|2021-08-23 13:48:00|1304.6|1303.4|1304.4|1303.2|1304.7|1303.5|1304.4|1303.2|40
1629726490000|2021-08-23 13:48:10|1304.5|1303.3|1304.4|1303.2|1304.7|1303.5|1304.4|1303.2|18
1629726500000|2021-08-23 13:48:20|1304.2|1303|1304.2|1303|1304.4|1303.2|1303.9|1302.7|42
1629726510000|2021-08-23 13:48:30|1304.1|1302.9|1304.2|1303|1304.7|1303.5|1304.1|1302.9|22
1629726520000|2021-08-23 13:48:40|1304.3|1303.1|1304.2|1303|1304.4|1303.2|1304.1|1302.9|22
1629726530000|2021-08-23 13:48:50|1304.4|1303.2|1304.3|1303.1|1304.6|1303.4|1304.2|1303|92
1629726540000|2021-08-23 13:49:00|1304.2|1303|1304.4|1303.2|1304.4|1303.2|1304.2|1303|33
1629726550000|2021-08-23 13:49:10|1304.2|1303|1304.6|1303.4|1304.6|1303.4|1304.2|1303|34
1629726560000|2021-08-23 13:49:20|1304.7|1303.5|1304.2|1303|1304.7|1303.5|1304.2|1303|30
1629726570000|2021-08-23 13:49:30|1304.3|1303.1|1304.5|1303.3|1304.5|1303.3|1303.9|1302.7|31
1629726580000|2021-08-23 13:49:40|1304.2|1303|1303.7|1302.5|1304.4|1303.2|1303.7|1302.5|15
1629726590000|2021-08-23 13:49:50|1303.5|1302.3|1303.7|1302.5|1304.1|1302.9|1303.4|1302.2|64
1629726600000|2021-08-23 13:50:00|1303.5|1302.3|1303.7|1302.5|1303.9|1302.7|1303.5|1302.3|27
1629726610000|2021-08-23 13:50:10|1303.8|1302.6|1304.2|1303|1304.3|1303.1|1303.7|1302.5|20
1629726620000|2021-08-23 13:50:20|1304.3|1303.1|1303.7|1302.5|1304.3|1303.1|1303.7|1302.5|16
1629726630000|2021-08-23 13:50:30|1303.8|1302.6|1303.9|1302.7|1304.1|1302.9|1303.8|1302.6|15
1629726640000|2021-08-23 13:50:40|1304.1|1302.9|1304.5|1303.3|1304.7|1303.5|1304.1|1302.9|72
1629726650000|2021-08-23 13:50:50|1304.6|1303.4|1304.7|1303.5|1304.9|1303.7|1304.5|1303.3|18
1629726660000|2021-08-23 13:51:00|1304.4|1303.2|1303.9|1302.7|1304.7|1303.5|1303.9|1302.7|30
1629726670000|2021-08-23 13:51:10|1304|1302.8|1304.2|1303|1304.2|1303|1303.9|1302.7|10
1629726680000|2021-08-23 13:51:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.2|1303|14
1629726690000|2021-08-23 13:51:30|1304.2|1303|1304.4|1303.2|1304.4|1303.2|1304.2|1303|17
1629726700000|2021-08-23 13:51:40|1304.5|1303.3|1304.7|1303.5|1304.7|1303.5|1304.4|1303.2|18
1629726710000|2021-08-23 13:51:50|1304.9|1303.7|1305.2|1304|1305.2|1304|1304.7|1303.5|69
1629726720000|2021-08-23 13:52:00|1304.9|1303.7|1305.2|1304|1305.2|1304|1304.9|1303.7|20
1629726730000|2021-08-23 13:52:10|1305.3|1304.1|1305.2|1304|1305.4|1304.2|1305|1303.8|11
1629726740000|2021-08-23 13:52:20|1305.4|1304.2|1305.2|1304|1305.4|1304.2|1305.2|1304|28
1629726750000|2021-08-23 13:52:30|1305|1303.8|1304.4|1303.2|1305|1303.8|1304.4|1303.2|21
1629726760000|2021-08-23 13:52:40|1304.5|1303.3|1304.2|1303|1304.5|1303.3|1304.2|1303|10
1629726770000|2021-08-23 13:52:50|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1303.9|1302.7|38
1629726780000|2021-08-23 13:53:00|1304.7|1303.5|1304.9|1303.7|1304.9|1303.7|1304.7|1303.5|30
1629726790000|2021-08-23 13:53:10|1304.7|1303.5|1304.2|1303|1304.7|1303.5|1304.2|1303|24
1629726800000|2021-08-23 13:53:20|1304.1|1302.9|1303.9|1302.7|1304.4|1303.2|1303.9|1302.7|45
1629726810000|2021-08-23 13:53:30|1303.7|1302.5|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|7
1629726820000|2021-08-23 13:53:40|1303.7|1302.5|1303.4|1302.2|1303.9|1302.7|1303.4|1302.2|22
1629726830000|2021-08-23 13:53:50|1303.5|1302.3|1303.1|1301.9|1303.5|1302.3|1303.1|1301.9|33
1629726840000|2021-08-23 13:54:00|1302.9|1301.7|1302.9|1301.7|1303.2|1302|1302.7|1301.5|57
1629726850000|2021-08-23 13:54:10|1302.8|1301.6|1302.4|1301.2|1302.8|1301.6|1301.9|1300.7|62
1629726860000|2021-08-23 13:54:20|1302.6|1301.4|1301.9|1300.7|1302.6|1301.4|1301.7|1300.5|52
1629726870000|2021-08-23 13:54:30|1301.7|1300.5|1301.7|1300.5|1301.9|1300.7|1301.7|1300.5|58
1629726880000|2021-08-23 13:54:40|1301.9|1300.7|1301.5|1300.3|1301.9|1300.7|1301.5|1300.3|61
1629726890000|2021-08-23 13:54:50|1301.7|1300.5|1301.9|1300.7|1301.9|1300.7|1301.7|1300.5|91
1629726900000|2021-08-23 13:55:00|||||||||12
1629726910000|2021-08-23 13:55:10|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|119
1629726920000|2021-08-23 13:55:20|1301.7|1300.5|1301.2|1300|1301.7|1300.5|1300.9|1299.7|63
1629726930000|2021-08-23 13:55:30|1301.4|1300.2|1300.9|1299.7|1301.4|1300.2|1300.9|1299.7|53
1629726940000|2021-08-23 13:55:40|1301|1299.8|1300.7|1299.5|1301.2|1300|1300.7|1299.5|62
1629726950000|2021-08-23 13:55:50|1300.9|1299.7|1300.9|1299.7|1301|1299.8|1300.4|1299.2|27
1629726960000|2021-08-23 13:56:00|1301.1|1299.9|1300.9|1299.7|1301.2|1300|1300.9|1299.7|21
1629726970000|2021-08-23 13:56:10|1301|1299.8|1301|1299.8|1301.2|1300|1300.9|1299.7|38
1629726980000|2021-08-23 13:56:20|1301.2|1300|1301.1|1299.9|1301.2|1300|1300.9|1299.7|25
1629726990000|2021-08-23 13:56:30|1301.2|1300|1301.2|1300|1301.2|1300|1300.9|1299.7|27
1629727000000|2021-08-23 13:56:40|1301|1299.8|1300.9|1299.7|1301.2|1300|1300.9|1299.7|3
1629727010000|2021-08-23 13:56:50|1301|1299.8|1300.9|1299.7|1301.4|1300.2|1300.9|1299.7|36
1629727020000|2021-08-23 13:57:00|1301.2|1300|1301.4|1300.2|1301.4|1300.2|1301.2|1300|22
1629727030000|2021-08-23 13:57:10|1301.5|1300.3|1301.4|1300.2|1301.7|1300.5|1301.3|1300.1|39
1629727040000|2021-08-23 13:57:20|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|23
1629727050000|2021-08-23 13:57:30|1301.4|1300.2|1301.7|1300.5|1301.9|1300.7|1301.4|1300.2|25
1629727060000|2021-08-23 13:57:40|1301.8|1300.6|1302.2|1301|1302.2|1301|1301.7|1300.5|54
1629727070000|2021-08-23 13:57:50|1302.1|1300.9|1301.2|1300|1302.1|1300.9|1301.2|1300|26
1629727080000|2021-08-23 13:58:00|1301.4|1300.2|1301.7|1300.5|1301.7|1300.5|1301.4|1300.2|14
1629727090000|2021-08-23 13:58:10|1301.9|1300.7|1301.5|1300.3|1301.9|1300.7|1301.5|1300.3|15
1629727100000|2021-08-23 13:58:20|1301.4|1300.2|1301.7|1300.5|1301.7|1300.5|1301.4|1300.2|16
1629727110000|2021-08-23 13:58:30|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|16
1629727120000|2021-08-23 13:58:40|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|19
1629727130000|2021-08-23 13:58:50|1301.9|1300.7|1302.2|1301|1302.2|1301|1301.9|1300.7|15
1629727140000|2021-08-23 13:59:00|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1302.2|1301|12
1629727150000|2021-08-23 13:59:10|1302.4|1301.2|1302.7|1301.5|1302.8|1301.6|1302.4|1301.2|16
1629727160000|2021-08-23 13:59:20|1302.9|1301.7|1303.3|1302.1|1303.3|1302.1|1302.9|1301.7|53
1629727170000|2021-08-23 13:59:30|1303.2|1302|1302.4|1301.2|1303.2|1302|1302.4|1301.2|17
1629727180000|2021-08-23 13:59:40|1302.6|1301.4|1302.6|1301.4|1302.9|1301.7|1302.6|1301.4|18
1629727190000|2021-08-23 13:59:50|1302.5|1301.3|1302.9|1301.7|1302.9|1301.7|1302.5|1301.3|29
1629727200000|2021-08-23 14:00:00|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|33
1629727210000|2021-08-23 14:00:10|1302.7|1301.5|1302.4|1301.2|1302.7|1301.5|1302.4|1301.2|10
1629727220000|2021-08-23 14:00:20|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|5
1629727230000|2021-08-23 14:00:30|1302.4|1301.2|1302.6|1301.4|1302.6|1301.4|1302.4|1301.2|16
1629727240000|2021-08-23 14:00:40|1302.4|1301.2|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|5
1629727250000|2021-08-23 14:00:50|1302|1300.8|1302.6|1301.4|1302.6|1301.4|1301.9|1300.7|45
1629727260000|2021-08-23 14:01:00|1302.5|1301.3|1302.4|1301.2|1302.7|1301.5|1302.3|1301.1|16
1629727270000|2021-08-23 14:01:10|1302.2|1301|1302.2|1301|1302.2|1301|1301.7|1300.5|41
1629727280000|2021-08-23 14:01:20|1302.1|1300.9|1302.2|1301|1302.6|1301.4|1301.9|1300.7|23
1629727290000|2021-08-23 14:01:30|1302.3|1301.1|1302.4|1301.2|1302.6|1301.4|1302.3|1301.1|15
1629727300000|2021-08-23 14:01:40|1302.3|1301.1|1302.2|1301|1302.4|1301.2|1302.2|1301|14
1629727310000|2021-08-23 14:01:50|1302|1300.8|1301.6|1300.4|1302|1300.8|1301.6|1300.4|20
1629727320000|2021-08-23 14:02:00|1301.7|1300.5|1301|1299.8|1301.7|1300.5|1301|1299.8|49
1629727330000|2021-08-23 14:02:10|1301.2|1300|1301.5|1300.3|1301.5|1300.3|1301.1|1299.9|9
1629727340000|2021-08-23 14:02:20|1301.4|1300.2|1300.9|1299.7|1301.5|1300.3|1300.9|1299.7|61
1629727350000|2021-08-23 14:02:30|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|19
1629727360000|2021-08-23 14:02:40|1301.4|1300.2|1301.2|1300|1301.4|1300.2|1301.2|1300|41
1629727370000|2021-08-23 14:02:50|1301|1299.8|1300.7|1299.5|1301.2|1300|1300.7|1299.5|20
1629727380000|2021-08-23 14:03:00|1300.5|1299.3|1300.6|1299.4|1300.7|1299.5|1300.5|1299.3|23
1629727390000|2021-08-23 14:03:10|1300.5|1299.3|1300|1298.8|1300.5|1299.3|1299.9|1298.7|75
1629727400000|2021-08-23 14:03:20|1300.2|1299|1300.2|1299|1300.2|1299|1300|1298.8|18
1629727410000|2021-08-23 14:03:30|1300.4|1299.2|1300.7|1299.5|1300.7|1299.5|1300.2|1299|38
1629727420000|2021-08-23 14:03:40|1300.5|1299.3|1299.7|1298.5|1300.5|1299.3|1299.7|1298.5|32
1629727430000|2021-08-23 14:03:50|1300.2|1299|1300.6|1299.4|1300.7|1299.5|1300.2|1299|61
1629727440000|2021-08-23 14:04:00|1300.5|1299.3|1300.9|1299.7|1300.9|1299.7|1300.5|1299.3|30
1629727450000|2021-08-23 14:04:10|1300.7|1299.5|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|5
1629727460000|2021-08-23 14:04:20|||||||||3
1629727470000|2021-08-23 14:04:30|1300.6|1299.4|1300.9|1299.7|1300.9|1299.7|1300.6|1299.4|9
1629727480000|2021-08-23 14:04:40|1301.1|1299.9|1301.4|1300.2|1301.7|1300.5|1301.1|1299.9|50
1629727490000|2021-08-23 14:04:50|1301.5|1300.3|1302.4|1301.2|1302.4|1301.2|1301.5|1300.3|15
1629727500000|2021-08-23 14:05:00|1302|1300.8|1302.2|1301|1302.7|1301.5|1301.9|1300.7|28
1629727510000|2021-08-23 14:05:10|1302.1|1300.9|1302.4|1301.2|1302.4|1301.2|1302|1300.8|27
1629727520000|2021-08-23 14:05:20|1302.3|1301.1|1302.4|1301.2|1302.7|1301.5|1302.3|1301.1|15
1629727530000|2021-08-23 14:05:30|1302.2|1301|1302.6|1301.4|1302.7|1301.5|1302.2|1301|36
1629727540000|2021-08-23 14:05:40|1302.5|1301.3|1302.7|1301.5|1302.9|1301.7|1302.4|1301.2|19
1629727550000|2021-08-23 14:05:50|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|11
1629727560000|2021-08-23 14:06:00|1302.8|1301.6|1302.7|1301.5|1302.9|1301.7|1302.7|1301.5|13
1629727570000|2021-08-23 14:06:10|1302.9|1301.7|1302.7|1301.5|1302.9|1301.7|1302.7|1301.5|17
1629727580000|2021-08-23 14:06:20|1302.9|1301.7|1302.7|1301.5|1302.9|1301.7|1302.7|1301.5|16
1629727590000|2021-08-23 14:06:30|||||||||3
1629727600000|2021-08-23 14:06:40|1302.9|1301.7|1301.9|1300.7|1302.9|1301.7|1301.9|1300.7|42
1629727610000|2021-08-23 14:06:50|1302.1|1300.9|1301.7|1300.5|1302.2|1301|1301.7|1300.5|13
1629727620000|2021-08-23 14:07:00|1301.8|1300.6|1302.4|1301.2|1302.4|1301.2|1301.7|1300.5|15
1629727630000|2021-08-23 14:07:10|1302.3|1301.1|1302.4|1301.2|1302.7|1301.5|1302.3|1301.1|30
1629727640000|2021-08-23 14:07:20|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|12
1629727650000|2021-08-23 14:07:30|1302.5|1301.3|1303.2|1302|1303.2|1302|1302.5|1301.3|83
1629727660000|2021-08-23 14:07:40|1303.3|1302.1|1303.2|1302|1303.5|1302.3|1303.1|1301.9|19
1629727670000|2021-08-23 14:07:50|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.2|1302|62
1629727680000|2021-08-23 14:08:00|1303.3|1302.1|1303.3|1302.1|1303.9|1302.7|1303.2|1302|40
1629727690000|2021-08-23 14:08:10|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.1|1301.9|29
1629727700000|2021-08-23 14:08:20|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1302.9|1301.7|23
1629727710000|2021-08-23 14:08:30|1303.2|1302|1303.1|1301.9|1303.2|1302|1303|1301.8|64
1629727720000|2021-08-23 14:08:40|1302.9|1301.7|1302.9|1301.7|1303|1301.8|1302.8|1301.6|16
1629727730000|2021-08-23 14:08:50|1303.2|1302|1303.2|1302|1303.2|1302|1302.9|1301.7|52
1629727740000|2021-08-23 14:09:00|1303.3|1302.1|1303.5|1302.3|1303.6|1302.4|1303.3|1302.1|19
1629727750000|2021-08-23 14:09:10|1303.4|1302.2|1303.6|1302.4|1303.8|1302.6|1303.4|1302.2|32
1629727760000|2021-08-23 14:09:20|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|7
1629727770000|2021-08-23 14:09:30|1303.6|1302.4|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|16
1629727780000|2021-08-23 14:09:40|1303.5|1302.3|1303.7|1302.5|1303.9|1302.7|1303.4|1302.2|21
1629727790000|2021-08-23 14:09:50|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|4
1629727800000|2021-08-23 14:10:00|1303.9|1302.7|1303.7|1302.5|1303.9|1302.7|1303.7|1302.5|65
1629727810000|2021-08-23 14:10:10|||||||||13
1629727820000|2021-08-23 14:10:20|1303.9|1302.7|1304.7|1303.5|1304.9|1303.7|1303.9|1302.7|24
1629727830000|2021-08-23 14:10:30|1305|1303.8|1305.4|1304.2|1305.6|1304.4|1305|1303.8|167
1629727840000|2021-08-23 14:10:40|1305.5|1304.3|1305.7|1304.5|1305.9|1304.7|1305.4|1304.2|22
1629727850000|2021-08-23 14:10:50|1305.9|1304.7|1305.7|1304.5|1305.9|1304.7|1305.7|1304.5|20
1629727860000|2021-08-23 14:11:00|1305.5|1304.3|1304.7|1303.5|1305.7|1304.5|1304.7|1303.5|66
1629727870000|2021-08-23 14:11:10|1304.5|1303.3|1304.2|1303|1304.5|1303.3|1304.2|1303|30
1629727880000|2021-08-23 14:11:20|1304.1|1302.9|1303.7|1302.5|1304.2|1303|1303.7|1302.5|14
1629727890000|2021-08-23 14:11:30|1303.9|1302.7|1303.7|1302.5|1303.9|1302.7|1303.7|1302.5|10
1629727900000|2021-08-23 14:11:40|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|22
1629727910000|2021-08-23 14:11:50|1303.7|1302.5|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|15
1629727920000|2021-08-23 14:12:00|1304.4|1303.2|1304.2|1303|1304.4|1303.2|1303.9|1302.7|37
1629727930000|2021-08-23 14:12:10|1304.4|1303.2|1304.2|1303|1304.4|1303.2|1304.2|1303|22
1629727940000|2021-08-23 14:12:20|1304.1|1302.9|1304.2|1303|1304.3|1303.1|1303.7|1302.5|36
1629727950000|2021-08-23 14:12:30|1304|1302.8|1303.9|1302.7|1304.2|1303|1303.9|1302.7|12
1629727960000|2021-08-23 14:12:40|1304.1|1302.9|1303.9|1302.7|1304.2|1303|1303.9|1302.7|6
1629727970000|2021-08-23 14:12:50|1304|1302.8|1303.8|1302.6|1304|1302.8|1303.7|1302.5|7
1629727980000|2021-08-23 14:13:00|1303.9|1302.7|1303.7|1302.5|1303.9|1302.7|1303.7|1302.5|8
1629727990000|2021-08-23 14:13:10|1303.9|1302.7|1304.2|1303|1304.2|1303|1303.9|1302.7|15
1629728000000|2021-08-23 14:13:20|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|4
1629728010000|2021-08-23 14:13:30|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|5
1629728020000|2021-08-23 14:13:40|1304|1302.8|1304.2|1303|1304.4|1303.2|1304|1302.8|7
1629728030000|2021-08-23 14:13:50|1303.9|1302.7|1304.7|1303.5|1304.7|1303.5|1303.9|1302.7|43
1629728040000|2021-08-23 14:14:00|1304.9|1303.7|1304.2|1303|1304.9|1303.7|1304.2|1303|15
1629728050000|2021-08-23 14:14:10|1304.1|1302.9|1304|1302.8|1304.2|1303|1304|1302.8|6
1629728060000|2021-08-23 14:14:20|1304.2|1303|1303.9|1302.7|1304.2|1303|1303.9|1302.7|7
1629728070000|2021-08-23 14:14:30|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|6
1629728080000|2021-08-23 14:14:40|1304.3|1303.1|1303.9|1302.7|1304.3|1303.1|1303.9|1302.7|22
1629728090000|2021-08-23 14:14:50|||||||||4
1629728100000|2021-08-23 14:15:00|1303.8|1302.6|1303.2|1302|1303.8|1302.6|1303.2|1302|26
1629728110000|2021-08-23 14:15:10|1303.4|1302.2|1303.4|1302.2|1303.7|1302.5|1303.2|1302|18
1629728120000|2021-08-23 14:15:20|1303.5|1302.3|1303.4|1302.2|1303.5|1302.3|1303.4|1302.2|9
1629728130000|2021-08-23 14:15:30|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.2|1302|15
1629728140000|2021-08-23 14:15:40|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|18
1629728150000|2021-08-23 14:15:50|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1
1629728160000|2021-08-23 14:16:00|1303.7|1302.5|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|30
1629728170000|2021-08-23 14:16:10|1304.1|1302.9|1303.6|1302.4|1304.1|1302.9|1303.5|1302.3|29
1629728180000|2021-08-23 14:16:20|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1629728190000|2021-08-23 14:16:30|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|6
1629728200000|2021-08-23 14:16:40|1303.9|1302.7|1304.7|1303.5|1304.7|1303.5|1303.9|1302.7|33
1629728210000|2021-08-23 14:16:50|1304.9|1303.7|1304.9|1303.7|1305.2|1304|1304.9|1303.7|14
1629728220000|2021-08-23 14:17:00|1305|1303.8|1305.7|1304.5|1305.7|1304.5|1305|1303.8|13
1629728230000|2021-08-23 14:17:10|1305.5|1304.3|1305.2|1304|1305.5|1304.3|1305.2|1304|12
1629728240000|2021-08-23 14:17:20|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|3
1629728250000|2021-08-23 14:17:30|1305.5|1304.3|1305.3|1304.1|1305.5|1304.3|1305.2|1304|13
1629728260000|2021-08-23 14:17:40|1305.2|1304|1304.5|1303.3|1305.2|1304|1304.5|1303.3|24
1629728270000|2021-08-23 14:17:50|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|7
1629728280000|2021-08-23 14:18:00|1304.2|1303|1303.9|1302.7|1304.2|1303|1303.8|1302.6|9
1629728290000|2021-08-23 14:18:10|1303.8|1302.6|1303.5|1302.3|1303.9|1302.7|1303.5|1302.3|19
1629728300000|2021-08-23 14:18:20|1303.4|1302.2|1303.5|1302.3|1303.6|1302.4|1303.4|1302.2|12
1629728310000|2021-08-23 14:18:30|1303.4|1302.2|1303.2|1302|1303.6|1302.4|1303.1|1301.9|23
1629728320000|2021-08-23 14:18:40|1303.4|1302.2|1303.2|1302|1303.4|1302.2|1303.2|1302|10
1629728330000|2021-08-23 14:18:50|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|3
1629728340000|2021-08-23 14:19:00|1303|1301.8|1303.2|1302|1303.2|1302|1302.9|1301.7|6
1629728350000|2021-08-23 14:19:10|1303.4|1302.2|1302.9|1301.7|1303.4|1302.2|1302.9|1301.7|28
1629728360000|2021-08-23 14:19:20|1302.7|1301.5|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|10
1629728370000|2021-08-23 14:19:30|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.7|1301.5|12
1629728380000|2021-08-23 14:19:40|1302.7|1301.5|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|8
1629728390000|2021-08-23 14:19:50|1302.7|1301.5|1302.2|1301|1302.7|1301.5|1302.2|1301|22
1629728400000|2021-08-23 14:20:00|1302.1|1300.9|1302.2|1301|1302.3|1301.1|1301.9|1300.7|89
1629728410000|2021-08-23 14:20:10|1302.3|1301.1|1302.5|1301.3|1302.5|1301.3|1302.3|1301.1|12
1629728420000|2021-08-23 14:20:20|1302.4|1301.2|1302.4|1301.2|1302.6|1301.4|1302.4|1301.2|4
1629728430000|2021-08-23 14:20:30|1302.3|1301.1|1302.4|1301.2|1302.6|1301.4|1302.3|1301.1|33
1629728440000|2021-08-23 14:20:40|1302.6|1301.4|1302.4|1301.2|1302.9|1301.7|1302.3|1301.1|26
1629728450000|2021-08-23 14:20:50|1302.5|1301.3|1302.5|1301.3|1302.7|1301.5|1302.4|1301.2|12
1629728460000|2021-08-23 14:21:00|1301.9|1300.7|1301.2|1300|1301.9|1300.7|1301.2|1300|72
1629728470000|2021-08-23 14:21:10|1301.3|1300.1|1300.9|1299.7|1301.4|1300.2|1300.9|1299.7|57
1629728480000|2021-08-23 14:21:20|1300.7|1299.5|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|22
1629728490000|2021-08-23 14:21:30|1300.5|1299.3|1300.2|1299|1300.7|1299.5|1300.1|1298.9|124
1629728500000|2021-08-23 14:21:40|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|132
1629728510000|2021-08-23 14:21:50|1300.1|1298.9|1299.9|1298.7|1300.2|1299|1299.8|1298.6|103
1629728520000|2021-08-23 14:22:00|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|27
1629728530000|2021-08-23 14:22:10|1299.9|1298.7|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|30
1629728540000|2021-08-23 14:22:20|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|44
1629728550000|2021-08-23 14:22:30|||||||||28
1629728560000|2021-08-23 14:22:40|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|8
1629728570000|2021-08-23 14:22:50|1300|1298.8|1300.4|1299.2|1300.4|1299.2|1300|1298.8|36
1629728580000|2021-08-23 14:23:00|1300.9|1299.7|1301.4|1300.2|1301.4|1300.2|1300.9|1299.7|17
1629728590000|2021-08-23 14:23:10|1301.6|1300.4|1301.9|1300.7|1301.9|1300.7|1301.6|1300.4|6
1629728600000|2021-08-23 14:23:20|1302.2|1301|1302.4|1301.2|1302.4|1301.2|1302.2|1301|9
1629728610000|2021-08-23 14:23:30|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|4
1629728620000|2021-08-23 14:23:40|1302.6|1301.4|1302.1|1300.9|1302.6|1301.4|1302.1|1300.9|20
1629728630000|2021-08-23 14:23:50|1302|1300.8|1301.7|1300.5|1302|1300.8|1301.4|1300.2|71
1629728640000|2021-08-23 14:24:00|1301.6|1300.4|1301.7|1300.5|1301.7|1300.5|1301.4|1300.2|11
1629728650000|2021-08-23 14:24:10|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|19
1629728660000|2021-08-23 14:24:20|1301.7|1300.5|1301.9|1300.7|1301.9|1300.7|1301.7|1300.5|33
1629728670000|2021-08-23 14:24:30|1301.7|1300.5|1301.9|1300.7|1301.9|1300.7|1301.7|1300.5|21
1629728680000|2021-08-23 14:24:40|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|2
1629728690000|2021-08-23 14:24:50|1301.9|1300.7|1302.2|1301|1302.4|1301.2|1301.9|1300.7|5
1629728700000|2021-08-23 14:25:00|1302.4|1301.2|1302.1|1300.9|1302.4|1301.2|1302.1|1300.9|25
1629728710000|2021-08-23 14:25:10|1301.9|1300.7|1302.2|1301|1302.4|1301.2|1301.9|1300.7|24
1629728720000|2021-08-23 14:25:20|1302|1300.8|1302.1|1300.9|1302.2|1301|1301.7|1300.5|21
1629728730000|2021-08-23 14:25:30|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1301.9|1300.7|7
1629728740000|2021-08-23 14:25:40|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|13
1629728750000|2021-08-23 14:25:50|1302|1300.8|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|22
1629728760000|2021-08-23 14:26:00|1301.8|1300.6|1301.2|1300|1301.9|1300.7|1301.2|1300|17
1629728770000|2021-08-23 14:26:10|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|15
1629728780000|2021-08-23 14:26:20|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|9
1629728790000|2021-08-23 14:26:30|1301.1|1299.9|1301.4|1300.2|1301.4|1300.2|1301.1|1299.9|17
1629728800000|2021-08-23 14:26:40|1301.2|1300|1301.1|1299.9|1301.2|1300|1301.1|1299.9|34
1629728810000|2021-08-23 14:26:50|1300.9|1299.7|1300.6|1299.4|1300.9|1299.7|1300.6|1299.4|6
1629728820000|2021-08-23 14:27:00|1300.7|1299.5|1300.9|1299.7|1301.2|1300|1300.7|1299.5|15
1629728830000|2021-08-23 14:27:10|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|5
1629728840000|2021-08-23 14:27:20|1300.6|1299.4|1300.3|1299.1|1300.7|1299.5|1300.2|1299|12
1629728850000|2021-08-23 14:27:30|1300.4|1299.2|1300|1298.8|1300.4|1299.2|1299.9|1298.7|30
1629728860000|2021-08-23 14:27:40|1300.1|1298.9|1300.4|1299.2|1300.4|1299.2|1300.1|1298.9|30
1629728870000|2021-08-23 14:27:50|1300.2|1299|1300.4|1299.2|1300.4|1299.2|1300.2|1299|4
1629728880000|2021-08-23 14:28:00|1300.5|1299.3|1300.4|1299.2|1300.7|1299.5|1300.4|1299.2|11
1629728890000|2021-08-23 14:28:10|1300.7|1299.5|1300.5|1299.3|1300.7|1299.5|1300.5|1299.3|9
1629728900000|2021-08-23 14:28:20|1300.7|1299.5|1300.8|1299.6|1300.9|1299.7|1300.7|1299.5|4
1629728910000|2021-08-23 14:28:30|1300.7|1299.5|1300.8|1299.6|1300.9|1299.7|1300.7|1299.5|3
1629728920000|2021-08-23 14:28:40|1300.7|1299.5|1300.9|1299.7|1300.9|1299.7|1300.7|1299.5|3
1629728930000|2021-08-23 14:28:50|1300.8|1299.6|1300.9|1299.7|1301.2|1300|1300.8|1299.6|7
1629728940000|2021-08-23 14:29:00|1301|1299.8|1300.7|1299.5|1301|1299.8|1300.5|1299.3|54
1629728950000|2021-08-23 14:29:10|1300.5|1299.3|1300.9|1299.7|1300.9|1299.7|1300.5|1299.3|8
1629728960000|2021-08-23 14:29:20|1300.5|1299.3|1300.7|1299.5|1300.7|1299.5|1300.4|1299.2|12
1629728970000|2021-08-23 14:29:30|1300.9|1299.7|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|16
1629728980000|2021-08-23 14:29:40|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.2|1299|49
1629728990000|2021-08-23 14:29:50|1300.5|1299.3|1300.2|1299|1300.5|1299.3|1300.2|1299|14
1629729000000|2021-08-23 14:30:00|1300.4|1299.2|1300.7|1299.5|1300.7|1299.5|1300.4|1299.2|37
1629729010000|2021-08-23 14:30:10|1301|1299.8|1300.7|1299.5|1301|1299.8|1300.7|1299.5|24
1629729020000|2021-08-23 14:30:20|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|8
1629729030000|2021-08-23 14:30:30|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.2|1299|72
1629729040000|2021-08-23 14:30:40|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|21
1629729050000|2021-08-23 14:30:50|||||||||22
1629729060000|2021-08-23 14:31:00|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|22
1629729070000|2021-08-23 14:31:10|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.2|1299|12
1629729080000|2021-08-23 14:31:20|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|28
1629729090000|2021-08-23 14:31:30|1300.5|1299.3|1300.7|1299.5|1300.7|1299.5|1300.5|1299.3|59
1629729100000|2021-08-23 14:31:40|1300.4|1299.2|1300.7|1299.5|1300.7|1299.5|1300.4|1299.2|265
1629729110000|2021-08-23 14:31:50|1300.4|1299.2|1301.2|1300|1301.2|1300|1300.4|1299.2|82
1629729120000|2021-08-23 14:32:00|1301.4|1300.2|1301.2|1300|1301.4|1300.2|1301.1|1299.9|29
1629729130000|2021-08-23 14:32:10|1301.1|1299.9|1300.4|1299.2|1301.1|1299.9|1300.4|1299.2|37
1629729140000|2021-08-23 14:32:20|1300.7|1299.5|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|7
1629729150000|2021-08-23 14:32:30|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.7|1299.5|13
1629729160000|2021-08-23 14:32:40|||||||||22
1629729170000|2021-08-23 14:32:50|1300.7|1299.5|1300.4|1299.2|1300.7|1299.5|1300.4|1299.2|51
1629729180000|2021-08-23 14:33:00|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.4|1299.2|12
1629729190000|2021-08-23 14:33:10|||||||||4
1629729200000|2021-08-23 14:33:20|1300.7|1299.5|1300.4|1299.2|1300.7|1299.5|1300.4|1299.2|11
1629729210000|2021-08-23 14:33:30|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.4|1299.2|20
1629729220000|2021-08-23 14:33:40|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|11
1629729230000|2021-08-23 14:33:50|1300.5|1299.3|1300.7|1299.5|1300.7|1299.5|1300.5|1299.3|7
1629729240000|2021-08-23 14:34:00|1300.6|1299.4|1300.6|1299.4|1300.7|1299.5|1300.5|1299.3|124
1629729250000|2021-08-23 14:34:10|1300.7|1299.5|1300.4|1299.2|1300.7|1299.5|1300.4|1299.2|12
1629729260000|2021-08-23 14:34:20|||||||||3
1629729270000|2021-08-23 14:34:30|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|11
1629729280000|2021-08-23 14:34:40|||||||||16
1629729290000|2021-08-23 14:34:50|||||||||7
1629729300000|2021-08-23 14:35:00|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|13
1629729310000|2021-08-23 14:35:10|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|9
1629729320000|2021-08-23 14:35:20|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|13
1629729330000|2021-08-23 14:35:30|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|29
1629729340000|2021-08-23 14:35:40|||||||||12
1629729350000|2021-08-23 14:35:50|1300.5|1299.3|1300|1298.8|1300.5|1299.3|1300|1298.8|61
1629729360000|2021-08-23 14:36:00|1299.8|1298.6|1299.7|1298.5|1300|1298.8|1299.7|1298.5|8
1629729370000|2021-08-23 14:36:10|1299.9|1298.7|1300.2|1299|1300.2|1299|1299.7|1298.5|20
1629729380000|2021-08-23 14:36:20|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|25
1629729390000|2021-08-23 14:36:30|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|13
1629729400000|2021-08-23 14:36:40|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|2
1629729410000|2021-08-23 14:36:50|1299.9|1298.7|1300.4|1299.2|1300.4|1299.2|1299.9|1298.7|82
1629729420000|2021-08-23 14:37:00|1300.2|1299|1300.4|1299.2|1300.4|1299.2|1300.2|1299|8
1629729430000|2021-08-23 14:37:10|1300.2|1299|1300.2|1299|1300.2|1299|1299.9|1298.7|5
1629729440000|2021-08-23 14:37:20|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|19
1629729450000|2021-08-23 14:37:30|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|3
1629729460000|2021-08-23 14:37:40|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|25
1629729470000|2021-08-23 14:37:50|1300.2|1299|1300.2|1299|1300.4|1299.2|1300.2|1299|9
1629729480000|2021-08-23 14:38:00|1300.4|1299.2|1299.9|1298.7|1300.4|1299.2|1299.9|1298.7|7
1629729490000|2021-08-23 14:38:10|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|20
1629729500000|2021-08-23 14:38:20|||||||||4
1629729510000|2021-08-23 14:38:30|1299.2|1298|1299.7|1298.5|1299.7|1298.5|1299.2|1298|122
1629729520000|2021-08-23 14:38:40|1299.8|1298.6|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|27
1629729530000|2021-08-23 14:38:50|1299.5|1298.3|1299.7|1298.5|1299.7|1298.5|1299.4|1298.2|15
1629729540000|2021-08-23 14:39:00|1299.5|1298.3|1299.2|1298|1299.5|1298.3|1299.2|1298|50
1629729550000|2021-08-23 14:39:10|||||||||3
1629729560000|2021-08-23 14:39:20|||||||||12
1629729570000|2021-08-23 14:39:30|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|17
1629729580000|2021-08-23 14:39:40|1299|1297.8|1299|1297.8|1299.2|1298|1299|1297.8|15
1629729590000|2021-08-23 14:39:50|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|14
1629729600000|2021-08-23 14:40:00|1299.2|1298|1299.2|1298|1299.2|1298|1299|1297.8|18
1629729610000|2021-08-23 14:40:10|||||||||28
1629729620000|2021-08-23 14:40:20|1299.4|1298.2|1299.7|1298.5|1300.2|1299|1299.4|1298.2|11
1629729630000|2021-08-23 14:40:30|1299.9|1298.7|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|11
1629729640000|2021-08-23 14:40:40|1299.6|1298.4|1299.6|1298.4|1299.7|1298.5|1299.5|1298.3|7
1629729650000|2021-08-23 14:40:50|1299.5|1298.3|1299.6|1298.4|1299.7|1298.5|1299.5|1298.3|12
1629729660000|2021-08-23 14:41:00|1299.5|1298.3|1299.2|1298|1299.6|1298.4|1299.1|1297.9|10
1629729670000|2021-08-23 14:41:10|1299.4|1298.2|1299.7|1298.5|1299.7|1298.5|1299.4|1298.2|20
1629729680000|2021-08-23 14:41:20|||||||||1
1629729690000|2021-08-23 14:41:30|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|1
1629729700000|2021-08-23 14:41:40|1299|1297.8|1298.7|1297.5|1299|1297.8|1298.7|1297.5|42
1629729710000|2021-08-23 14:41:50|||||||||14
1629729720000|2021-08-23 14:42:00|1298.4|1297.2|1297.9|1296.7|1298.4|1297.2|1297.7|1296.5|229
1629729730000|2021-08-23 14:42:10|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|32
1629729740000|2021-08-23 14:42:20|1297.6|1296.4|1297.2|1296|1297.7|1296.5|1297.2|1296|37
1629729750000|2021-08-23 14:42:30|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.2|1296|45
1629729760000|2021-08-23 14:42:40|1297.4|1296.2|1297.2|1296|1297.7|1296.5|1297|1295.8|53
1629729770000|2021-08-23 14:42:50|1297.1|1295.9|1297.2|1296|1297.2|1296|1296.9|1295.7|120
1629729780000|2021-08-23 14:43:00|1297.1|1295.9|1296.7|1295.5|1297.2|1296|1296.7|1295.5|243
1629729790000|2021-08-23 14:43:10|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296|1294.8|120
1629729800000|2021-08-23 14:43:20|1296.6|1295.4|1297|1295.8|1297|1295.8|1296.5|1295.3|19
1629729810000|2021-08-23 14:43:30|1296.8|1295.6|1296.2|1295|1297|1295.8|1296|1294.8|41
1629729820000|2021-08-23 14:43:40|1296.3|1295.1|1296.5|1295.3|1296.7|1295.5|1296.3|1295.1|27
1629729830000|2021-08-23 14:43:50|1296.6|1295.4|1296.5|1295.3|1296.7|1295.5|1296.5|1295.3|48
1629729840000|2021-08-23 14:44:00|1296.8|1295.6|1297|1295.8|1297|1295.8|1296.8|1295.6|13
1629729850000|2021-08-23 14:44:10|1296.9|1295.7|1297.4|1296.2|1297.4|1296.2|1296.8|1295.6|48
1629729860000|2021-08-23 14:44:20|1297.3|1296.1|1297.3|1296.1|1297.5|1296.3|1297.3|1296.1|25
1629729870000|2021-08-23 14:44:30|1297.4|1296.2|1297.3|1296.1|1297.4|1296.2|1297.2|1296|21
1629729880000|2021-08-23 14:44:40|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|10
1629729890000|2021-08-23 14:44:50|||||||||11
1629729900000|2021-08-23 14:45:00|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|24
1629729910000|2021-08-23 14:45:10|1296.6|1295.4|1296.5|1295.3|1296.7|1295.5|1296.3|1295.1|25
1629729920000|2021-08-23 14:45:20|1296.3|1295.1|1296.3|1295.1|1296.6|1295.4|1296.3|1295.1|50
1629729930000|2021-08-23 14:45:30|1296.5|1295.3|1296.8|1295.6|1296.8|1295.6|1296.5|1295.3|20
1629729940000|2021-08-23 14:45:40|1296.7|1295.5|1297|1295.8|1297.3|1296.1|1296.7|1295.5|37
1629729950000|2021-08-23 14:45:50|1296.8|1295.6|1296.5|1295.3|1296.8|1295.6|1296.3|1295.1|23
1629729960000|2021-08-23 14:46:00|1296.3|1295.1|1296|1294.8|1296.3|1295.1|1296|1294.8|16
1629729970000|2021-08-23 14:46:10|1295.9|1294.7|1295.8|1294.6|1296|1294.8|1295.8|1294.6|5
1629729980000|2021-08-23 14:46:20|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|17
1629729990000|2021-08-23 14:46:30|1295.7|1294.5|1296|1294.8|1296|1294.8|1295.7|1294.5|12
1629730000000|2021-08-23 14:46:40|1296.3|1295.1|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|19
1629730010000|2021-08-23 14:46:50|1296.4|1295.2|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|19
1629730020000|2021-08-23 14:47:00|1296.2|1295|1295.8|1294.6|1296.2|1295|1295.7|1294.5|65
1629730030000|2021-08-23 14:47:10|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|4
1629730040000|2021-08-23 14:47:20|1296.2|1295|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|7
1629730050000|2021-08-23 14:47:30|1296.2|1295|1296.5|1295.3|1296.8|1295.6|1296.1|1294.9|25
1629730060000|2021-08-23 14:47:40|1296.3|1295.1|1295.8|1294.6|1296.3|1295.1|1295.8|1294.6|45
1629730070000|2021-08-23 14:47:50|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|30
1629730080000|2021-08-23 14:48:00|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.8|1294.6|8
1629730090000|2021-08-23 14:48:10|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.8|1294.6|34
1629730100000|2021-08-23 14:48:20|1295.8|1294.6|1295.5|1294.3|1296|1294.8|1295.5|1294.3|16
1629730110000|2021-08-23 14:48:30|1295.8|1294.6|1295.8|1294.6|1296|1294.8|1295.8|1294.6|20
1629730120000|2021-08-23 14:48:40|1295.7|1294.5|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|17
1629730130000|2021-08-23 14:48:50|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|39
1629730140000|2021-08-23 14:49:00|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.5|1294.3|97
1629730150000|2021-08-23 14:49:10|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|31
1629730160000|2021-08-23 14:49:20|1295.5|1294.3|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|13
1629730170000|2021-08-23 14:49:30|1295.5|1294.3|1295.6|1294.4|1296|1294.8|1295.5|1294.3|24
1629730180000|2021-08-23 14:49:40|1295.8|1294.6|1295.5|1294.3|1295.8|1294.6|1295.5|1294.3|7
1629730190000|2021-08-23 14:49:50|1295.8|1294.6|1295.5|1294.3|1295.8|1294.6|1295.5|1294.3|15
1629730200000|2021-08-23 14:50:00|||||||||10
1629730210000|2021-08-23 14:50:10|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|9
1629730220000|2021-08-23 14:50:20|1295.8|1294.6|1296.4|1295.2|1296.4|1295.2|1295.8|1294.6|43
1629730230000|2021-08-23 14:50:30|1296.6|1295.4|1296.8|1295.6|1296.9|1295.7|1296.6|1295.4|29
1629730240000|2021-08-23 14:50:40|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|5
1629730250000|2021-08-23 14:50:50|1296.3|1295.1|1295.8|1294.6|1296.3|1295.1|1295.8|1294.6|14
1629730260000|2021-08-23 14:51:00|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.9|1294.7|18
1629730270000|2021-08-23 14:51:10|1295.8|1294.6|1296.3|1295.1|1296.3|1295.1|1295.7|1294.5|13
1629730280000|2021-08-23 14:51:20|1296.4|1295.2|1296.2|1295|1296.5|1295.3|1296.2|1295|17
1629730290000|2021-08-23 14:51:30|1296.1|1294.9|1297.1|1295.9|1297.2|1296|1296|1294.8|53
1629730300000|2021-08-23 14:51:40|1297.3|1296.1|1297|1295.8|1297.3|1296.1|1296.9|1295.7|16
1629730310000|2021-08-23 14:51:50|1296.6|1295.4|1296|1294.8|1296.6|1295.4|1296|1294.8|28
1629730320000|2021-08-23 14:52:00|1296.1|1294.9|1295.8|1294.6|1296.1|1294.9|1295.8|1294.6|24
1629730330000|2021-08-23 14:52:10|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|15
1629730340000|2021-08-23 14:52:20|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.5|1294.3|12
1629730350000|2021-08-23 14:52:30|1296|1294.8|1296|1294.8|1296.1|1294.9|1295.9|1294.7|17
1629730360000|2021-08-23 14:52:40|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|8
1629730370000|2021-08-23 14:52:50|1296.2|1295|1297|1295.8|1297.1|1295.9|1296.1|1294.9|47
1629730380000|2021-08-23 14:53:00|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.6|1295.4|32
1629730390000|2021-08-23 14:53:10|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|13
1629730400000|2021-08-23 14:53:20|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|4
1629730410000|2021-08-23 14:53:30|1297.2|1296|1296.9|1295.7|1297.3|1296.1|1296.9|1295.7|22
1629730420000|2021-08-23 14:53:40|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|35
1629730430000|2021-08-23 14:53:50|1297.3|1296.1|1296.9|1295.7|1297.3|1296.1|1296.9|1295.7|40
1629730440000|2021-08-23 14:54:00|1296.8|1295.6|1297.3|1296.1|1297.3|1296.1|1296.8|1295.6|4
1629730450000|2021-08-23 14:54:10|1297.2|1296|1297.2|1296|1297.2|1296|1297.1|1295.9|4
1629730460000|2021-08-23 14:54:20|1297.1|1295.9|1297.3|1296.1|1297.6|1296.4|1297|1295.8|48
1629730470000|2021-08-23 14:54:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|3
1629730480000|2021-08-23 14:54:40|1297.3|1296.1|1297.4|1296.2|1297.5|1296.3|1297.3|1296.1|36
1629730490000|2021-08-23 14:54:50|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|38
1629730500000|2021-08-23 14:55:00|||||||||23
1629730510000|2021-08-23 14:55:10|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|24
1629730520000|2021-08-23 14:55:20|1297.9|1296.7|1297.8|1296.6|1298|1296.8|1297.8|1296.6|20
1629730530000|2021-08-23 14:55:30|1297.7|1296.5|1298|1296.8|1298.2|1297|1297.7|1296.5|12
1629730540000|2021-08-23 14:55:40|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298|1296.8|36
1629730550000|2021-08-23 14:55:50|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|2
1629730560000|2021-08-23 14:56:00|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298|1296.8|14
1629730570000|2021-08-23 14:56:10|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298|1296.8|19
1629730580000|2021-08-23 14:56:20|||||||||1
1629730590000|2021-08-23 14:56:30|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|9
1629730600000|2021-08-23 14:56:40|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|8
1629730610000|2021-08-23 14:56:50|1298.1|1296.9|1298.2|1297|1298.3|1297.1|1298|1296.8|9
1629730620000|2021-08-23 14:57:00|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|16
1629730630000|2021-08-23 14:57:10|1297.9|1296.7|1297.8|1296.6|1298|1296.8|1297.8|1296.6|6
1629730640000|2021-08-23 14:57:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|9
1629730650000|2021-08-23 14:57:30|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|11
1629730660000|2021-08-23 14:57:40|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1629730670000|2021-08-23 14:57:50|1298|1296.8|1298.1|1296.9|1298.3|1297.1|1298|1296.8|108
1629730680000|2021-08-23 14:58:00|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|7
1629730690000|2021-08-23 14:58:10|1297.6|1296.4|1297.7|1296.5|1297.8|1296.6|1297.6|1296.4|27
1629730700000|2021-08-23 14:58:20|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1629730710000|2021-08-23 14:58:30|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|23
1629730720000|2021-08-23 14:58:40|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|8
1629730730000|2021-08-23 14:58:50|||||||||2
1629730740000|2021-08-23 14:59:00|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|10
1629730750000|2021-08-23 14:59:10|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|14
1629730760000|2021-08-23 14:59:20|1298.1|1296.9|1298|1296.8|1298.2|1297|1298|1296.8|14
1629730770000|2021-08-23 14:59:30|1298.2|1297|1297.8|1296.6|1298.3|1297.1|1297.8|1296.6|16
1629730780000|2021-08-23 14:59:40|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|4
1629730790000|2021-08-23 14:59:50|||||||||2
1629730800000|2021-08-23 15:00:00|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|12
1629730810000|2021-08-23 15:00:10|||||||||1
1629730820000|2021-08-23 15:00:20|||||||||5
1629730830000|2021-08-23 15:00:30|||||||||21
1629730840000|2021-08-23 15:00:40|1297.9|1296.7|1296.3|1295.1|1297.9|1296.7|1296.3|1295.1|32
1629730850000|2021-08-23 15:00:50|1296.4|1295.2|1295.5|1294.3|1296.4|1295.2|1295.5|1294.3|31
1629730860000|2021-08-23 15:01:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295|1293.8|56
1629730870000|2021-08-23 15:01:10|1295.2|1294|1295.3|1294.1|1295.5|1294.3|1295.2|1294|99
1629730880000|2021-08-23 15:01:20|1295.4|1294.2|1295.1|1293.9|1295.4|1294.2|1295|1293.8|59
1629730890000|2021-08-23 15:01:30|1295.2|1294|1295.2|1294|1295.2|1294|1295.1|1293.9|21
1629730900000|2021-08-23 15:01:40|1295.1|1293.9|1294.9|1293.7|1295.2|1294|1294.9|1293.7|56
1629730910000|2021-08-23 15:01:50|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|11
1629730920000|2021-08-23 15:02:00|1294.5|1293.3|1294.2|1293|1294.6|1293.4|1293.9|1292.7|61
1629730930000|2021-08-23 15:02:10|1294.3|1293.1|1294|1292.8|1294.3|1293.1|1293.9|1292.7|32
1629730940000|2021-08-23 15:02:20|1293.9|1292.7|1294.3|1293.1|1294.3|1293.1|1293.9|1292.7|43
1629730950000|2021-08-23 15:02:30|1294|1292.8|1293.8|1292.6|1294.1|1292.9|1293.7|1292.5|62
1629730960000|2021-08-23 15:02:40|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|61
1629730970000|2021-08-23 15:02:50|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.6|1292.4|10
1629730980000|2021-08-23 15:03:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|5
1629730990000|2021-08-23 15:03:10|1294.3|1293.1|1294.2|1293|1294.5|1293.3|1294.2|1293|47
1629731000000|2021-08-23 15:03:20|1294.3|1293.1|1294.5|1293.3|1294.5|1293.3|1294.3|1293.1|8
1629731010000|2021-08-23 15:03:30|1294.4|1293.2|1294|1292.8|1294.5|1293.3|1294|1292.8|12
1629731020000|2021-08-23 15:03:40|||||||||11
1629731030000|2021-08-23 15:03:50|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|3
1629731040000|2021-08-23 15:04:00|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|10
1629731050000|2021-08-23 15:04:10|1294.2|1293|1294|1292.8|1294.2|1293|1293.9|1292.7|25
1629731060000|2021-08-23 15:04:20|1294.1|1292.9|1294|1292.8|1294.2|1293|1294|1292.8|11
1629731070000|2021-08-23 15:04:30|1294.1|1292.9|1294.2|1293|1294.3|1293.1|1294|1292.8|8
1629731080000|2021-08-23 15:04:40|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294|1292.8|17
1629731090000|2021-08-23 15:04:50|1294.5|1293.3|1295|1293.8|1295|1293.8|1294.5|1293.3|31
1629731100000|2021-08-23 15:05:00|||||||||3
1629731110000|2021-08-23 15:05:10|1295.1|1293.9|1295.3|1294.1|1295.3|1294.1|1295.1|1293.9|20
1629731120000|2021-08-23 15:05:20|1295.5|1294.3|1295.2|1294|1295.7|1294.5|1295.1|1293.9|37
1629731130000|2021-08-23 15:05:30|1295.1|1293.9|1295.5|1294.3|1295.5|1294.3|1295.1|1293.9|16
1629731140000|2021-08-23 15:05:40|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|6
1629731150000|2021-08-23 15:05:50|1295.1|1293.9|1295.5|1294.3|1295.5|1294.3|1295.1|1293.9|9
1629731160000|2021-08-23 15:06:00|1295.4|1294.2|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|4
1629731170000|2021-08-23 15:06:10|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.6|1294.4|13
1629731180000|2021-08-23 15:06:20|1295.8|1294.6|1295.8|1294.6|1296|1294.8|1295.8|1294.6|23
1629731200000|2021-08-23 15:06:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|14
1629731210000|2021-08-23 15:06:50|1296|1294.8|1296|1294.8|1296|1294.8|1295.9|1294.7|9
1629731220000|2021-08-23 15:07:00|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|3
1629731230000|2021-08-23 15:07:10|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|8
1629731240000|2021-08-23 15:07:20|1296.2|1295|1296.2|1295|1296.3|1295.1|1296.1|1294.9|3
1629731250000|2021-08-23 15:07:30|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.2|1295|33
1629731260000|2021-08-23 15:07:40|1296.2|1295|1296.2|1295|1296.2|1295|1296|1294.8|15
1629731270000|2021-08-23 15:07:50|1296.1|1294.9|1296.5|1295.3|1296.5|1295.3|1296.1|1294.9|6
1629731280000|2021-08-23 15:08:00|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1629731290000|2021-08-23 15:08:10|1296.8|1295.6|1297|1295.8|1297|1295.8|1296.7|1295.5|35
1629731300000|2021-08-23 15:08:20|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|5
1629731310000|2021-08-23 15:08:30|1297|1295.8|1297|1295.8|1297|1295.8|1296.8|1295.6|20
1629731320000|2021-08-23 15:08:40|1297.2|1296|1297.5|1296.3|1297.5|1296.3|1297.2|1296|50
1629731330000|2021-08-23 15:08:50|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|9
1629731340000|2021-08-23 15:09:00|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|7
1629731350000|2021-08-23 15:09:10|1297.4|1296.2|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|16
1629731360000|2021-08-23 15:09:20|1297.2|1296|1297.1|1295.9|1297.3|1296.1|1297.1|1295.9|29
1629731370000|2021-08-23 15:09:30|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.7|1295.5|14
1629731380000|2021-08-23 15:09:40|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.8|1295.6|36
1629731390000|2021-08-23 15:09:50|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|14
1629731400000|2021-08-23 15:10:00|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|10
1629731410000|2021-08-23 15:10:10|1296.5|1295.3|1295.9|1294.7|1296.5|1295.3|1295.8|1294.6|33
1629731420000|2021-08-23 15:10:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|38
1629731430000|2021-08-23 15:10:30|1295.7|1294.5|1296|1294.8|1296.1|1294.9|1295.7|1294.5|13
1629731440000|2021-08-23 15:10:40|1295.9|1294.7|1296|1294.8|1296.1|1294.9|1295.9|1294.7|4
1629731450000|2021-08-23 15:10:50|1295.8|1294.6|1295.5|1294.3|1295.8|1294.6|1295.5|1294.3|8
1629731460000|2021-08-23 15:11:00|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|14
1629731470000|2021-08-23 15:11:10|1295.5|1294.3|1295|1293.8|1295.6|1294.4|1295|1293.8|12
1629731480000|2021-08-23 15:11:20|1295.1|1293.9|1294.8|1293.6|1295.1|1293.9|1294.8|1293.6|4
1629731490000|2021-08-23 15:11:30|1294.7|1293.5|1294.5|1293.3|1294.7|1293.5|1294.4|1293.2|4
1629731500000|2021-08-23 15:11:40|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|13
1629731510000|2021-08-23 15:11:50|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|12
1629731520000|2021-08-23 15:12:00|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|7
1629731530000|2021-08-23 15:12:10|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|4
1629731540000|2021-08-23 15:12:20|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|8
1629731550000|2021-08-23 15:12:30|||||||||2
1629731560000|2021-08-23 15:12:40|1294.7|1293.5|1294.7|1293.5|1294.8|1293.6|1294.5|1293.3|9
1629731570000|2021-08-23 15:12:50|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|18
1629731580000|2021-08-23 15:13:00|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|16
1629731590000|2021-08-23 15:13:10|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|3
1629731600000|2021-08-23 15:13:20|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|2
1629731610000|2021-08-23 15:13:30|1294.4|1293.2|1294.6|1293.4|1294.6|1293.4|1294.4|1293.2|20
1629731620000|2021-08-23 15:13:40|1294.8|1293.6|1294.5|1293.3|1294.8|1293.6|1294.5|1293.3|20
1629731630000|2021-08-23 15:13:50|1294.8|1293.6|1294.5|1293.3|1294.8|1293.6|1294.5|1293.3|3
1629731640000|2021-08-23 15:14:00|1294.6|1293.4|1294.7|1293.5|1294.9|1293.7|1294.6|1293.4|17
1629731650000|2021-08-23 15:14:10|1294.8|1293.6|1294.9|1293.7|1295|1293.8|1294.8|1293.6|7
1629731660000|2021-08-23 15:14:20|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|4
1629731670000|2021-08-23 15:14:30|1295|1293.8|1295.3|1294.1|1295.4|1294.2|1295|1293.8|30
1629731680000|2021-08-23 15:14:40|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|8
1629731690000|2021-08-23 15:14:50|1295|1293.8|1295.3|1294.1|1295.3|1294.1|1294.9|1293.7|18
1629731700000|2021-08-23 15:15:00|1295.2|1294|1295.3|1294.1|1295.4|1294.2|1295.1|1293.9|10
1629731710000|2021-08-23 15:15:10|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|15
1629731720000|2021-08-23 15:15:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|17
1629731730000|2021-08-23 15:15:30|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.8|1294.6|6
1629731740000|2021-08-23 15:15:40|1295.8|1294.6|1296.4|1295.2|1296.4|1295.2|1295.8|1294.6|25
1629731750000|2021-08-23 15:15:50|1296.1|1294.9|1296.4|1295.2|1296.4|1295.2|1296.1|1294.9|12
1629731760000|2021-08-23 15:16:00|1296.2|1295|1296.2|1295|1296.2|1295|1296.1|1294.9|6
1629731770000|2021-08-23 15:16:10|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1295.6|1294.4|49
1629731780000|2021-08-23 15:16:20|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.8|1294.6|4
1629731790000|2021-08-23 15:16:30|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.9|1294.7|7
1629731800000|2021-08-23 15:16:40|||||||||6
1629731810000|2021-08-23 15:16:50|1295.6|1294.4|1296|1294.8|1296|1294.8|1295.6|1294.4|110
1629731820000|2021-08-23 15:17:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|7
1629731830000|2021-08-23 15:17:10|1296|1294.8|1296|1294.8|1296|1294.8|1295.7|1294.5|27
1629731840000|2021-08-23 15:17:20|1296.1|1294.9|1296.5|1295.3|1296.5|1295.3|1296.1|1294.9|31
1629731850000|2021-08-23 15:17:30|1296.6|1295.4|1296.7|1295.5|1296.8|1295.6|1296.6|1295.4|22
1629731860000|2021-08-23 15:17:40|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|7
1629731870000|2021-08-23 15:17:50|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.5|1295.3|10
1629731880000|2021-08-23 15:18:00|1296.5|1295.3|1296.8|1295.6|1296.8|1295.6|1296.5|1295.3|12
1629731890000|2021-08-23 15:18:10|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|5
1629731900000|2021-08-23 15:18:20|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|23
1629731910000|2021-08-23 15:18:30|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|40
1629731920000|2021-08-23 15:18:40|1297.3|1296.1|1297.1|1295.9|1297.3|1296.1|1297.1|1295.9|17
1629731930000|2021-08-23 15:18:50|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|9
1629731940000|2021-08-23 15:19:00|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|16
1629731950000|2021-08-23 15:19:10|1297|1295.8|1296.7|1295.5|1297.1|1295.9|1296.7|1295.5|9
1629731960000|2021-08-23 15:19:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|14
1629731970000|2021-08-23 15:19:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|2
1629731980000|2021-08-23 15:19:40|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|24
1629731990000|2021-08-23 15:19:50|1297.3|1296.1|1297|1295.8|1297.3|1296.1|1297|1295.8|5
1629732000000|2021-08-23 15:20:00|1297.3|1296.1|1296.8|1295.6|1297.3|1296.1|1296.8|1295.6|21
1629732010000|2021-08-23 15:20:10|1296.9|1295.7|1297.2|1296|1297.3|1296.1|1296.9|1295.7|29
1629732020000|2021-08-23 15:20:20|1297.3|1296.1|1297.5|1296.3|1297.5|1296.3|1297.2|1296|27
1629732030000|2021-08-23 15:20:30|||||||||14
1629732040000|2021-08-23 15:20:40|1297.3|1296.1|1297.5|1296.3|1297.5|1296.3|1297.3|1296.1|31
1629732050000|2021-08-23 15:20:50|1297.7|1296.5|1297.8|1296.6|1297.9|1296.7|1297.7|1296.5|31
1629732060000|2021-08-23 15:21:00|1298.3|1297.1|1298.8|1297.6|1298.9|1297.7|1298.3|1297.1|89
1629732070000|2021-08-23 15:21:10|1298.9|1297.7|1299.4|1298.2|1299.4|1298.2|1298.7|1297.5|111
1629732080000|2021-08-23 15:21:20|1299.3|1298.1|1299.3|1298.1|1299.5|1298.3|1299.3|1298.1|14
1629732090000|2021-08-23 15:21:30|1299.1|1297.9|1299|1297.8|1299.2|1298|1299|1297.8|8
1629732100000|2021-08-23 15:21:40|1299.2|1298|1299|1297.8|1299.4|1298.2|1299|1297.8|22
1629732110000|2021-08-23 15:21:50|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299|1297.8|36
1629732120000|2021-08-23 15:22:00|1299.2|1298|1299|1297.8|1299.3|1298.1|1299|1297.8|24
1629732130000|2021-08-23 15:22:10|1299.1|1297.9|1298.8|1297.6|1299.2|1298|1298.8|1297.6|25
1629732140000|2021-08-23 15:22:20|1299|1297.8|1299.4|1298.2|1299.4|1298.2|1299|1297.8|26
1629732150000|2021-08-23 15:22:30|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|26
1629732160000|2021-08-23 15:22:40|1299.4|1298.2|1299.1|1297.9|1299.4|1298.2|1299.1|1297.9|11
1629732170000|2021-08-23 15:22:50|1299.2|1298|1299.4|1298.2|1299.4|1298.2|1299.2|1298|8
1629732180000|2021-08-23 15:23:00|1299.3|1298.1|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|7
1629732190000|2021-08-23 15:23:10|1299.2|1298|1299.1|1297.9|1299.2|1298|1299|1297.8|10
1629732200000|2021-08-23 15:23:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|2
1629732210000|2021-08-23 15:23:30|1299.1|1297.9|1299|1297.8|1299.2|1298|1299|1297.8|10
1629732220000|2021-08-23 15:23:40|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.6|1297.4|36
1629732230000|2021-08-23 15:23:50|||||||||2
1629732240000|2021-08-23 15:24:00|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|18
1629732250000|2021-08-23 15:24:10|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|12
1629732260000|2021-08-23 15:24:20|1298.6|1297.4|1298.8|1297.6|1298.8|1297.6|1298.6|1297.4|1
1629732270000|2021-08-23 15:24:30|||||||||5
1629732280000|2021-08-23 15:24:40|1298.7|1297.5|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|30
1629732290000|2021-08-23 15:24:50|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|17
1629732300000|2021-08-23 15:25:00|1298.6|1297.4|1298.4|1297.2|1298.9|1297.7|1298.3|1297.1|13
1629732310000|2021-08-23 15:25:10|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|4
1629732320000|2021-08-23 15:25:20|1298.5|1297.3|1298.7|1297.5|1298.9|1297.7|1298.5|1297.3|13
1629732330000|2021-08-23 15:25:30|1298.8|1297.6|1299|1297.8|1299.2|1298|1298.8|1297.6|4
1629732340000|2021-08-23 15:25:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|4
1629732350000|2021-08-23 15:25:50|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|2
1629732360000|2021-08-23 15:26:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.3|1297.1|11
1629732370000|2021-08-23 15:26:10|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|83
1629732380000|2021-08-23 15:26:20|||||||||11
1629732390000|2021-08-23 15:26:30|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.7|1297.5|5
1629732400000|2021-08-23 15:26:40|1298.9|1297.7|1298.9|1297.7|1299.2|1298|1298.9|1297.7|54
1629732410000|2021-08-23 15:26:50|||||||||10
1629732420000|2021-08-23 15:27:00|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|32
1629732430000|2021-08-23 15:27:10|1298.8|1297.6|1299.4|1298.2|1299.4|1298.2|1298.8|1297.6|34
1629732440000|2021-08-23 15:27:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|3
1629732450000|2021-08-23 15:27:30|||||||||6
1629732460000|2021-08-23 15:27:40|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.2|1298|3
1629732470000|2021-08-23 15:27:50|1299.8|1298.6|1300.7|1299.5|1300.8|1299.6|1299.8|1298.6|27
1629732480000|2021-08-23 15:28:00|1300.3|1299.1|1301.2|1300|1301.2|1300|1300.3|1299.1|24
1629732490000|2021-08-23 15:28:10|1300.9|1299.7|1300.9|1299.7|1301.2|1300|1300.8|1299.6|43
1629732500000|2021-08-23 15:28:20|1300.8|1299.6|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|427
1629732510000|2021-08-23 15:28:30|1300.8|1299.6|1301.2|1300|1301.2|1300|1300.7|1299.5|15
1629732520000|2021-08-23 15:28:40|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1
1629732530000|2021-08-23 15:28:50|1301.2|1300|1301.1|1299.9|1301.3|1300.1|1300.9|1299.7|13
1629732540000|2021-08-23 15:29:00|1301.2|1300|1301.2|1300|1301.2|1300|1300.9|1299.7|5
1629732550000|2021-08-23 15:29:10|1301|1299.8|1301.9|1300.7|1302|1300.8|1301|1299.8|65
1629732560000|2021-08-23 15:29:20|1302|1300.8|1301.7|1300.5|1302|1300.8|1301.6|1300.4|17
1629732570000|2021-08-23 15:29:30|1301.8|1300.6|1301.4|1300.2|1301.8|1300.6|1301.4|1300.2|10
1629732580000|2021-08-23 15:29:40|1301.3|1300.1|1301.3|1300.1|1301.4|1300.2|1301.2|1300|15
1629732590000|2021-08-23 15:29:50|1301.2|1300|1301|1299.8|1301.2|1300|1300.9|1299.7|10
1629732600000|2021-08-23 15:30:00|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.7|1299.5|22
1629732610000|2021-08-23 15:30:10|1300.8|1299.6|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|4
1629732620000|2021-08-23 15:30:20|1300.9|1299.7|1300.9|1299.7|1301.2|1300|1300.9|1299.7|20
1629732630000|2021-08-23 15:30:30|1301|1299.8|1300.7|1299.5|1301|1299.8|1300.7|1299.5|4
1629732640000|2021-08-23 15:30:40|||||||||9
1629732650000|2021-08-23 15:30:50|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.7|1299.5|13
1629732660000|2021-08-23 15:31:00|1301|1299.8|1301.2|1300|1301.2|1300|1301|1299.8|16
1629732670000|2021-08-23 15:31:10|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|7
1629732680000|2021-08-23 15:31:20|1301|1299.8|1301.4|1300.2|1301.4|1300.2|1301|1299.8|9
1629732690000|2021-08-23 15:31:30|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.4|1300.2|5
1629732700000|2021-08-23 15:31:40|1301.6|1300.4|1301.4|1300.2|1301.6|1300.4|1301.2|1300|3
1629732710000|2021-08-23 15:31:50|1301.3|1300.1|1301.6|1300.4|1301.6|1300.4|1301.3|1300.1|20
1629732720000|2021-08-23 15:32:00|1301.5|1300.3|1301.7|1300.5|1301.7|1300.5|1301.5|1300.3|24
1629732730000|2021-08-23 15:32:10|||||||||5
1629732740000|2021-08-23 15:32:20|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|18
1629732750000|2021-08-23 15:32:30|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|4
1629732760000|2021-08-23 15:32:40|1301.6|1300.4|1302.1|1300.9|1302.2|1301|1301.6|1300.4|11
1629732770000|2021-08-23 15:32:50|1302.2|1301|1302.1|1300.9|1302.2|1301|1301.9|1300.7|4
1629732780000|2021-08-23 15:33:00|1302.2|1301|1302.2|1301|1302.2|1301|1301.7|1300.5|10
1629732790000|2021-08-23 15:33:10|1302.1|1300.9|1302.1|1300.9|1302.2|1301|1302.1|1300.9|9
1629732800000|2021-08-23 15:33:20|1302.2|1301|1302.1|1300.9|1302.2|1301|1301.9|1300.7|10
1629732810000|2021-08-23 15:33:30|1301.9|1300.7|1302.2|1301|1302.2|1301|1301.9|1300.7|13
1629732820000|2021-08-23 15:33:40|||||||||2
1629732830000|2021-08-23 15:33:50|1301.9|1300.7|1301.7|1300.5|1301.9|1300.7|1301.7|1300.5|19
1629732840000|2021-08-23 15:34:00|1301.8|1300.6|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|6
1629732850000|2021-08-23 15:34:10|||||||||3
1629732860000|2021-08-23 15:34:20|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|5
1629732870000|2021-08-23 15:34:30|1300.9|1299.7|1301.2|1300|1301.2|1300|1300.9|1299.7|17
1629732880000|2021-08-23 15:34:40|1301.3|1300.1|1300.8|1299.6|1301.4|1300.2|1300.8|1299.6|28
1629732890000|2021-08-23 15:34:50|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|0
1629732900000|2021-08-23 15:35:00|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.7|1299.5|3
1629732910000|2021-08-23 15:35:10|1300.8|1299.6|1300.5|1299.3|1300.8|1299.6|1300.5|1299.3|8
1629732920000|2021-08-23 15:35:20|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|9
1629732930000|2021-08-23 15:35:30|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.7|1299.5|4
1629732940000|2021-08-23 15:35:40|1301.2|1300|1301.1|1299.9|1301.2|1300|1301|1299.8|4
1629732950000|2021-08-23 15:35:50|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|3
1629732960000|2021-08-23 15:36:00|1301|1299.8|1300.7|1299.5|1301.1|1299.9|1300.6|1299.4|15
1629732970000|2021-08-23 15:36:10|1300.6|1299.4|1300.6|1299.4|1300.7|1299.5|1300.4|1299.2|10
1629732980000|2021-08-23 15:36:20|1300.2|1299|1300|1298.8|1300.3|1299.1|1300|1298.8|24
1629732990000|2021-08-23 15:36:30|1300.1|1298.9|1299.8|1298.6|1300.1|1298.9|1299.7|1298.5|11
1629733000000|2021-08-23 15:36:40|1299.7|1298.5|1299.5|1298.3|1299.7|1298.5|1299.5|1298.3|27
1629733010000|2021-08-23 15:36:50|1299.4|1298.2|1299.7|1298.5|1299.7|1298.5|1299.4|1298.2|14
1629733020000|2021-08-23 15:37:00|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|2
1629733030000|2021-08-23 15:37:10|1299.9|1298.7|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|10
1629733040000|2021-08-23 15:37:20|1299.9|1298.7|1300|1298.8|1300|1298.8|1299.9|1298.7|4
1629733050000|2021-08-23 15:37:30|1299.9|1298.7|1300|1298.8|1300|1298.8|1299.9|1298.7|0
1629733060000|2021-08-23 15:37:40|||||||||3
1629733070000|2021-08-23 15:37:50|1300.2|1299|1300|1298.8|1300.2|1299|1300|1298.8|14
1629733080000|2021-08-23 15:38:00|1299.8|1298.6|1299.7|1298.5|1299.9|1298.7|1299.6|1298.4|14
1629733090000|2021-08-23 15:38:10|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|3
1629733100000|2021-08-23 15:38:20|1300.2|1299|1301.1|1299.9|1301.2|1300|1300.2|1299|29
1629733110000|2021-08-23 15:38:30|1301.2|1300|1301.7|1300.5|1301.7|1300.5|1301.2|1300|28
1629733120000|2021-08-23 15:38:40|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|4
1629733130000|2021-08-23 15:38:50|1301.9|1300.7|1301.7|1300.5|1301.9|1300.7|1301.7|1300.5|4
1629733140000|2021-08-23 15:39:00|1301.6|1300.4|1301.7|1300.5|1301.7|1300.5|1301.5|1300.3|11
1629733150000|2021-08-23 15:39:10|1301.5|1300.3|1301.7|1300.5|1301.7|1300.5|1301.5|1300.3|58
1629733160000|2021-08-23 15:39:20|1301.6|1300.4|1301.8|1300.6|1301.8|1300.6|1301.6|1300.4|0
1629733170000|2021-08-23 15:39:30|1301.9|1300.7|1302|1300.8|1302.4|1301.2|1301.9|1300.7|35
1629733180000|2021-08-23 15:39:40|1301.7|1300.5|1301.9|1300.7|1301.9|1300.7|1301.7|1300.5|12
1629733190000|2021-08-23 15:39:50|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|6
1629733200000|2021-08-23 15:40:00|1301.9|1300.7|1301.5|1300.3|1301.9|1300.7|1301.5|1300.3|14
1629733220000|2021-08-23 15:40:20|1301.2|1300|1301.2|1300|1301.2|1300|1301.1|1299.9|3
1629733230000|2021-08-23 15:40:30|1301.1|1299.9|1301.2|1300|1301.2|1300|1301|1299.8|1
1629733240000|2021-08-23 15:40:40|1301.4|1300.2|1301.4|1300.2|1301.5|1300.3|1301.3|1300.1|17
1629733250000|2021-08-23 15:40:50|1301.3|1300.1|1301.7|1300.5|1301.7|1300.5|1301.2|1300|35
1629733260000|2021-08-23 15:41:00|1301.6|1300.4|1300.8|1299.6|1301.7|1300.5|1300.8|1299.6|8
1629733270000|2021-08-23 15:41:10|1300.9|1299.7|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|26
1629733280000|2021-08-23 15:41:20|1300.2|1299|1299.9|1298.7|1300.2|1299|1299.8|1298.6|25
1629733290000|2021-08-23 15:41:30|1300.2|1299|1299.9|1298.7|1300.2|1299|1299.9|1298.7|7
1629733300000|2021-08-23 15:41:40|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|3
1629733310000|2021-08-23 15:41:50|||||||||8
1629733320000|2021-08-23 15:42:00|1299.8|1298.6|1300.2|1299|1300.2|1299|1299.7|1298.5|8
1629733330000|2021-08-23 15:42:10|1300.7|1299.5|1300.5|1299.3|1300.7|1299.5|1300.5|1299.3|82
1629733340000|2021-08-23 15:42:20|1300.3|1299.1|1300.5|1299.3|1300.7|1299.5|1300.3|1299.1|13
1629733350000|2021-08-23 15:42:30|1300.4|1299.2|1300.3|1299.1|1300.5|1299.3|1300.3|1299.1|6
1629733360000|2021-08-23 15:42:40|1300.4|1299.2|1300.4|1299.2|1300.7|1299.5|1300.4|1299.2|6
1629733370000|2021-08-23 15:42:50|1300.3|1299.1|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|10
1629733380000|2021-08-23 15:43:00|1300.3|1299.1|1300.2|1299|1300.4|1299.2|1300.2|1299|4
1629733390000|2021-08-23 15:43:10|1300.4|1299.2|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|4
1629733400000|2021-08-23 15:43:20|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|2
1629733410000|2021-08-23 15:43:30|1300.3|1299.1|1300.3|1299.1|1300.4|1299.2|1300.2|1299|3
1629733420000|2021-08-23 15:43:40|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|1
1629733430000|2021-08-23 15:43:50|1300.2|1299|1300.9|1299.7|1301|1299.8|1300.2|1299|8
1629733440000|2021-08-23 15:44:00|1300.8|1299.6|1301.1|1299.9|1301.2|1300|1300.7|1299.5|5
1629733450000|2021-08-23 15:44:10|1301.2|1300|1300.9|1299.7|1301.2|1300|1300.9|1299.7|3
1629733460000|2021-08-23 15:44:20|1301|1299.8|1301|1299.8|1301.2|1300|1300.9|1299.7|2
1629733470000|2021-08-23 15:44:30|1300.9|1299.7|1300.2|1299|1301|1299.8|1300.2|1299|10
1629733480000|2021-08-23 15:44:40|1300.4|1299.2|1299.3|1298.1|1300.4|1299.2|1299.2|1298|20
1629733490000|2021-08-23 15:44:50|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|2
1629733500000|2021-08-23 15:45:00|1299.2|1298|1298.8|1297.6|1299.2|1298|1298.7|1297.5|8
1629733510000|2021-08-23 15:45:10|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|6
1629733520000|2021-08-23 15:45:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|6
1629733530000|2021-08-23 15:45:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|10
1629733540000|2021-08-23 15:45:40|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|6
1629733550000|2021-08-23 15:45:50|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.5|1297.3|56
1629733560000|2021-08-23 15:46:00|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|3
1629733570000|2021-08-23 15:46:10|||||||||1
1629733580000|2021-08-23 15:46:20|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|20
1629733590000|2021-08-23 15:46:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|10
1629733600000|2021-08-23 15:46:40|1299|1297.8|1299.1|1297.9|1299.2|1298|1299|1297.8|6
1629733610000|2021-08-23 15:46:50|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|4
1629733620000|2021-08-23 15:47:00|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|1
1629733630000|2021-08-23 15:47:10|1299.4|1298.2|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|17
1629733640000|2021-08-23 15:47:20|1299.7|1298.5|1299.5|1298.3|1299.7|1298.5|1299.5|1298.3|4
1629733650000|2021-08-23 15:47:30|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|3
1629733660000|2021-08-23 15:47:40|1299.3|1298.1|1299.2|1298|1299.3|1298.1|1299.1|1297.9|21
1629733670000|2021-08-23 15:47:50|1299.3|1298.1|1299.4|1298.2|1299.6|1298.4|1299.3|1298.1|9
1629733680000|2021-08-23 15:48:00|1299.2|1298|1299.3|1298.1|1299.3|1298.1|1299.2|1298|5
1629733690000|2021-08-23 15:48:10|1299.1|1297.9|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|1
1629733700000|2021-08-23 15:48:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1629733710000|2021-08-23 15:48:30|1298.9|1297.7|1299.2|1298|1299.2|1298|1298.9|1297.7|3
1629733720000|2021-08-23 15:48:40|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|19
1629733730000|2021-08-23 15:48:50|||||||||5
1629733740000|2021-08-23 15:49:00|1298.8|1297.6|1299.2|1298|1299.2|1298|1298.8|1297.6|7
1629733750000|2021-08-23 15:49:10|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|5
1629733760000|2021-08-23 15:49:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1629733770000|2021-08-23 15:49:30|||||||||1
1629733780000|2021-08-23 15:49:40|1299|1297.8|1299|1297.8|1299.2|1298|1299|1297.8|32
1629733800000|2021-08-23 15:50:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1629733810000|2021-08-23 15:50:10|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|1
1629733820000|2021-08-23 15:50:20|1299.2|1298|1299.1|1297.9|1299.2|1298|1298.7|1297.5|13
1629733830000|2021-08-23 15:50:30|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|11
1629733840000|2021-08-23 15:50:40|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|4
1629733850000|2021-08-23 15:50:50|1299.5|1298.3|1299.1|1297.9|1299.7|1298.5|1299.1|1297.9|13
1629733860000|2021-08-23 15:51:00|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|3
1629733870000|2021-08-23 15:51:10|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|0
1629733880000|2021-08-23 15:51:20|1298.9|1297.7|1299.2|1298|1299.2|1298|1298.9|1297.7|11
1629733890000|2021-08-23 15:51:30|||||||||1
1629733900000|2021-08-23 15:51:40|1299.4|1298.2|1299.7|1298.5|1299.7|1298.5|1299.2|1298|20
1629733910000|2021-08-23 15:51:50|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|4
1629733920000|2021-08-23 15:52:00|1300.4|1299.2|1299.8|1298.6|1300.4|1299.2|1299.8|1298.6|47
1629733930000|2021-08-23 15:52:10|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|6
1629733940000|2021-08-23 15:52:20|1299.9|1298.7|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|4
1629733950000|2021-08-23 15:52:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|17
1629733960000|2021-08-23 15:52:40|||||||||1
1629733970000|2021-08-23 15:52:50|1300.2|1299|1299.9|1298.7|1300.4|1299.2|1299.9|1298.7|35
1629733990000|2021-08-23 15:53:10|1299.6|1298.4|1299.5|1298.3|1299.6|1298.4|1299.5|1298.3|7
1629734000000|2021-08-23 15:53:20|1299.4|1298.2|1299.9|1298.7|1299.9|1298.7|1299.4|1298.2|13
1629734010000|2021-08-23 15:53:30|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|10
1629734020000|2021-08-23 15:53:40|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|2
1629734030000|2021-08-23 15:53:50|||||||||1
1629734040000|2021-08-23 15:54:00|1299.5|1298.3|1299.5|1298.3|1299.6|1298.4|1299.5|1298.3|4
1629734050000|2021-08-23 15:54:10|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.5|1298.3|7
1629734070000|2021-08-23 15:54:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|12
1629734080000|2021-08-23 15:54:40|1299.8|1298.6|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|15
1629734090000|2021-08-23 15:54:50|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|23
1629734100000|2021-08-23 15:55:00|1299.6|1298.4|1299.8|1298.6|1299.9|1298.7|1299.6|1298.4|20
1629734110000|2021-08-23 15:55:10|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|2
1629734120000|2021-08-23 15:55:20|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|4
1629734130000|2021-08-23 15:55:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|14
1629734140000|2021-08-23 15:55:40|||||||||2
1629734150000|2021-08-23 15:55:50|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|2
1629734160000|2021-08-23 15:56:00|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|17
1629734170000|2021-08-23 15:56:10|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|5
1629734180000|2021-08-23 15:56:20|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|26
1629734190000|2021-08-23 15:56:30|1299.1|1297.9|1298.5|1297.3|1299.1|1297.9|1298.5|1297.3|46
1629734200000|2021-08-23 15:56:40|1298.7|1297.5|1298.8|1297.6|1298.9|1297.7|1298.7|1297.5|4
1629734210000|2021-08-23 15:56:50|1298.9|1297.7|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|2
1629734220000|2021-08-23 15:57:00|1299.1|1297.9|1299|1297.8|1299.1|1297.9|1298.9|1297.7|4
1629734230000|2021-08-23 15:57:10|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|1
1629734240000|2021-08-23 15:57:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1629734250000|2021-08-23 15:57:30|1299.4|1298.2|1299.4|1298.2|1299.7|1298.5|1299.4|1298.2|8
1629734260000|2021-08-23 15:57:40|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|3
1629734270000|2021-08-23 15:57:50|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|3
1629734280000|2021-08-23 15:58:00|1299.3|1298.1|1299.4|1298.2|1299.5|1298.3|1299.3|1298.1|6
1629734290000|2021-08-23 15:58:10|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|2
1629734300000|2021-08-23 15:58:20|1299.4|1298.2|1299.6|1298.4|1299.6|1298.4|1299.4|1298.2|2
1629734310000|2021-08-23 15:58:30|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|2
1629734320000|2021-08-23 15:58:40|1299.5|1298.3|1299.9|1298.7|1299.9|1298.7|1299.5|1298.3|6
1629734330000|2021-08-23 15:58:50|||||||||1
1629734340000|2021-08-23 15:59:00|1299.7|1298.5|1299.4|1298.2|1299.9|1298.7|1299.3|1298.1|16
1629734350000|2021-08-23 15:59:10|||||||||76
1629734360000|2021-08-23 15:59:20|1299.2|1298|1299|1297.8|1299.2|1298|1299|1297.8|23
1629734370000|2021-08-23 15:59:30|1299.1|1297.9|1299.2|1298|1299.2|1298|1298.9|1297.7|12
1629734380000|2021-08-23 15:59:40|1299.4|1298.2|1299.2|1298|1299.4|1298.2|1299.2|1298|5
1629734390000|2021-08-23 15:59:50|1299.3|1298.1|1300.3|1299.1|1300.5|1299.3|1299.3|1298.1|29
1629734400000|2021-08-23 16:00:00|1300.4|1299.2|1300.2|1299|1300.4|1299.2|1300|1298.8|33
1629734410000|2021-08-23 16:00:10|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|13
1629734420000|2021-08-23 16:00:20|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.4|1299.2|9
1629734430000|2021-08-23 16:00:30|1300.6|1299.4|1301.2|1300|1301.2|1300|1300.6|1299.4|60
1629734440000|2021-08-23 16:00:40|1301.3|1300.1|1301.6|1300.4|1301.6|1300.4|1301.3|1300.1|85
1629734450000|2021-08-23 16:00:50|1301.5|1300.3|1301.8|1300.6|1301.9|1300.7|1301.5|1300.3|122
1629734460000|2021-08-23 16:01:00|1301.7|1300.5|1301.8|1300.6|1301.9|1300.7|1301.7|1300.5|7
1629734470000|2021-08-23 16:01:10|1301.9|1300.7|1301.4|1300.2|1301.9|1300.7|1301.4|1300.2|10
1629734480000|2021-08-23 16:01:20|1301.3|1300.1|1301.2|1300|1301.4|1300.2|1301.2|1300|11
1629734490000|2021-08-23 16:01:30|1301.4|1300.2|1301.4|1300.2|1301.7|1300.5|1301.3|1300.1|10
1629734500000|2021-08-23 16:01:40|1301.5|1300.3|1301.4|1300.2|1301.8|1300.6|1301.4|1300.2|35
1629734510000|2021-08-23 16:01:50|1301.3|1300.1|1301.5|1300.3|1301.5|1300.3|1301.3|1300.1|6
1629734520000|2021-08-23 16:02:00|1301.4|1300.2|1301.3|1300.1|1301.4|1300.2|1301.3|1300.1|10
1629734530000|2021-08-23 16:02:10|1301.2|1300|1301|1299.8|1301.2|1300|1301|1299.8|1
1629734540000|2021-08-23 16:02:20|1301.2|1300|1301.1|1299.9|1301.2|1300|1301|1299.8|18
1629734550000|2021-08-23 16:02:30|1301|1299.8|1301.4|1300.2|1301.4|1300.2|1301|1299.8|7
1629734560000|2021-08-23 16:02:40|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|4
1629734570000|2021-08-23 16:02:50|1301.3|1300.1|1301.4|1300.2|1301.4|1300.2|1301.2|1300|11
1629734580000|2021-08-23 16:03:00|1301.3|1300.1|1301.3|1300.1|1301.4|1300.2|1301.2|1300|9
1629734590000|2021-08-23 16:03:10|1301.4|1300.2|1301|1299.8|1301.4|1300.2|1301|1299.8|13
1629734600000|2021-08-23 16:03:20|1301.1|1299.9|1301.1|1299.9|1301.2|1300|1301|1299.8|2
1629734610000|2021-08-23 16:03:30|1301.2|1300|1301.2|1300|1301.2|1300|1301.1|1299.9|0
1629734620000|2021-08-23 16:03:40|1301.1|1299.9|1300.7|1299.5|1301.1|1299.9|1300.7|1299.5|22
1629734630000|2021-08-23 16:03:50|||||||||19
1629734640000|2021-08-23 16:04:00|1300.6|1299.4|1300.5|1299.3|1300.6|1299.4|1300.5|1299.3|1
1629734650000|2021-08-23 16:04:10|1300.7|1299.5|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|9
1629734660000|2021-08-23 16:04:20|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|3
1629734670000|2021-08-23 16:04:30|||||||||4
1629734680000|2021-08-23 16:04:40|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|2
1629734690000|2021-08-23 16:04:50|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|9
1629734700000|2021-08-23 16:05:00|1300.7|1299.5|1300.5|1299.3|1300.7|1299.5|1300.5|1299.3|27
1629734710000|2021-08-23 16:05:10|1300.4|1299.2|1300.7|1299.5|1300.7|1299.5|1300.4|1299.2|42
1629734720000|2021-08-23 16:05:20|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|6
1629734730000|2021-08-23 16:05:30|||||||||16
1629734740000|2021-08-23 16:05:40|1301|1299.8|1300.9|1299.7|1301|1299.8|1300.9|1299.7|1
1629734750000|2021-08-23 16:05:50|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|12
1629734760000|2021-08-23 16:06:00|1300.9|1299.7|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|5
1629734770000|2021-08-23 16:06:10|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|7
1629734780000|2021-08-23 16:06:20|1300.5|1299.3|1300.6|1299.4|1300.6|1299.4|1300.5|1299.3|50
1629734790000|2021-08-23 16:06:30|1300.7|1299.5|1300.2|1299|1300.7|1299.5|1300.2|1299|18
1629734800000|2021-08-23 16:06:40|1300.3|1299.1|1300.3|1299.1|1300.4|1299.2|1300.2|1299|4
1629734810000|2021-08-23 16:06:50|1300.2|1299|1300.6|1299.4|1300.7|1299.5|1300.2|1299|7
1629734820000|2021-08-23 16:07:00|1300.7|1299.5|1301.1|1299.9|1301.1|1299.9|1300.7|1299.5|14
1629734830000|2021-08-23 16:07:10|1301.2|1300|1301.1|1299.9|1301.2|1300|1300.9|1299.7|8
1629734840000|2021-08-23 16:07:20|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|1
1629734850000|2021-08-23 16:07:30|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|13
1629734870000|2021-08-23 16:07:50|||||||||4
1629734880000|2021-08-23 16:08:00|1301|1299.8|1301|1299.8|1301|1299.8|1300.9|1299.7|4
1629734890000|2021-08-23 16:08:10|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.7|1299.5|3
1629734900000|2021-08-23 16:08:20|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1
1629734910000|2021-08-23 16:08:30|1300.7|1299.5|1300.8|1299.6|1300.9|1299.7|1300.7|1299.5|9
1629734920000|2021-08-23 16:08:40|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.7|1299.5|8
1629734930000|2021-08-23 16:08:50|1300.8|1299.6|1300.7|1299.5|1300.9|1299.7|1300.5|1299.3|25
1629734940000|2021-08-23 16:09:00|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.7|1299.5|16
1629734950000|2021-08-23 16:09:10|1301|1299.8|1300.8|1299.6|1301|1299.8|1300.8|1299.6|16
1629734960000|2021-08-23 16:09:20|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|4
1629734970000|2021-08-23 16:09:30|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1
1629734980000|2021-08-23 16:09:40|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|4
1629734990000|2021-08-23 16:09:50|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|4
1629735000000|2021-08-23 16:10:00|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|2
1629735010000|2021-08-23 16:10:10|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|19
1629735020000|2021-08-23 16:10:20|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|9
1629735030000|2021-08-23 16:10:30|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|10
1629735040000|2021-08-23 16:10:40|1300.7|1299.5|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|4
1629735050000|2021-08-23 16:10:50|||||||||2
1629735060000|2021-08-23 16:11:00|||||||||2
1629735070000|2021-08-23 16:11:10|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|7
1629735080000|2021-08-23 16:11:20|1300.5|1299.3|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|5
1629735090000|2021-08-23 16:11:30|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|0
1629735100000|2021-08-23 16:11:40|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|1
1629735110000|2021-08-23 16:11:50|||||||||1
1629735120000|2021-08-23 16:12:00|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|2
1629735130000|2021-08-23 16:12:10|||||||||1
1629735140000|2021-08-23 16:12:20|1300.5|1299.3|1300.5|1299.3|1300.6|1299.4|1300.5|1299.3|1
1629735150000|2021-08-23 16:12:30|1300.4|1299.2|1300|1298.8|1300.4|1299.2|1300|1298.8|6
1629735160000|2021-08-23 16:12:40|1299.8|1298.6|1299.5|1298.3|1299.9|1298.7|1299.5|1298.3|13
1629735170000|2021-08-23 16:12:50|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1629735180000|2021-08-23 16:13:00|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.2|1298|4
1629735200000|2021-08-23 16:13:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|39
1629735210000|2021-08-23 16:13:30|1299.1|1297.9|1299.2|1298|1299.3|1298.1|1299.1|1297.9|7
1629735220000|2021-08-23 16:13:40|1299.3|1298.1|1299.3|1298.1|1299.4|1298.2|1299.2|1298|5
1629735230000|2021-08-23 16:13:50|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|6
1629735240000|2021-08-23 16:14:00|1299.3|1298.1|1299.7|1298.5|1299.7|1298.5|1299.3|1298.1|3
1629735250000|2021-08-23 16:14:10|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.4|1298.2|31
1629735260000|2021-08-23 16:14:20|1299.6|1298.4|1299.5|1298.3|1299.7|1298.5|1299.5|1298.3|12
1629735270000|2021-08-23 16:14:30|1299.4|1298.2|1299.7|1298.5|1299.7|1298.5|1299.4|1298.2|1
1629735280000|2021-08-23 16:14:40|1299.9|1298.7|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|16
1629735290000|2021-08-23 16:14:50|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.7|1298.5|4
1629735300000|2021-08-23 16:15:00|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|2
1629735310000|2021-08-23 16:15:10|||||||||3
1629735320000|2021-08-23 16:15:20|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|17
1629735330000|2021-08-23 16:15:30|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|0
1629735340000|2021-08-23 16:15:40|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|8
1629735350000|2021-08-23 16:15:50|1299.5|1298.3|1299.2|1298|1299.6|1298.4|1299.2|1298|7
1629735360000|2021-08-23 16:16:00|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|14
1629735370000|2021-08-23 16:16:10|1299.2|1298|1299.3|1298.1|1299.3|1298.1|1299.2|1298|7
1629735380000|2021-08-23 16:16:20|1299.2|1298|1298.8|1297.6|1299.2|1298|1298.7|1297.5|8
1629735390000|2021-08-23 16:16:30|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|2
1629735400000|2021-08-23 16:16:40|||||||||3
1629735410000|2021-08-23 16:16:50|1298.8|1297.6|1298.9|1297.7|1299|1297.8|1298.8|1297.6|4
1629735420000|2021-08-23 16:17:00|1298.8|1297.6|1298.9|1297.7|1299|1297.8|1298.8|1297.6|4
1629735430000|2021-08-23 16:17:10|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|7
1629735440000|2021-08-23 16:17:20|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|2
1629735450000|2021-08-23 16:17:30|1298.5|1297.3|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|18
1629735460000|2021-08-23 16:17:40|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|4
1629735470000|2021-08-23 16:17:50|||||||||4
1629735480000|2021-08-23 16:18:00|1298.5|1297.3|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|10
1629735490000|2021-08-23 16:18:10|1298.5|1297.3|1298.2|1297|1298.6|1297.4|1298.2|1297|37
1629735500000|2021-08-23 16:18:20|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.3|1297.1|11
1629735510000|2021-08-23 16:18:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|28
1629735520000|2021-08-23 16:18:40|||||||||7
1629735530000|2021-08-23 16:18:50|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|5
1629735540000|2021-08-23 16:19:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|8
1629735550000|2021-08-23 16:19:10|1298.3|1297.1|1298.7|1297.5|1298.8|1297.6|1298.3|1297.1|17
1629735560000|2021-08-23 16:19:20|1298.5|1297.3|1298.4|1297.2|1298.6|1297.4|1298.2|1297|53
1629735570000|2021-08-23 16:19:30|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|18
1629735580000|2021-08-23 16:19:40|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|9
1629735590000|2021-08-23 16:19:50|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|16
1629735600000|2021-08-23 16:20:00|1298.5|1297.3|1298.2|1297|1298.5|1297.3|1298|1296.8|91
1629735610000|2021-08-23 16:20:10|1298.3|1297.1|1298|1296.8|1298.3|1297.1|1298|1296.8|31
1629735620000|2021-08-23 16:20:20|1297.9|1296.7|1298.1|1296.9|1298.2|1297|1297.9|1296.7|19
1629735630000|2021-08-23 16:20:30|1298.2|1297|1298|1296.8|1298.2|1297|1298|1296.8|12
1629735640000|2021-08-23 16:20:40|||||||||1
1629735650000|2021-08-23 16:20:50|1298.1|1296.9|1297.9|1296.7|1298.4|1297.2|1297.9|1296.7|101
1629735660000|2021-08-23 16:21:00|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|1
1629735670000|2021-08-23 16:21:10|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1629735680000|2021-08-23 16:21:20|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|1
1629735700000|2021-08-23 16:21:40|1298|1296.8|1297.7|1296.5|1298|1296.8|1297.7|1296.5|22
1629735710000|2021-08-23 16:21:50|1297.6|1296.4|1297.6|1296.4|1297.7|1296.5|1297.5|1296.3|8
1629735720000|2021-08-23 16:22:00|1297.7|1296.5|1297.2|1296|1297.7|1296.5|1297|1295.8|14
1629735730000|2021-08-23 16:22:10|||||||||9
1629735750000|2021-08-23 16:22:30|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.8|1295.6|56
1629735760000|2021-08-23 16:22:40|1297|1295.8|1297|1295.8|1297.2|1296|1297|1295.8|15
1629735770000|2021-08-23 16:22:50|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|2
1629735780000|2021-08-23 16:23:00|1297.4|1296.2|1297.6|1296.4|1297.7|1296.5|1297.3|1296.1|64
1629735790000|2021-08-23 16:23:10|1297.3|1296.1|1297.2|1296|1297.4|1296.2|1297.2|1296|29
1629735800000|2021-08-23 16:23:20|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|12
1629735810000|2021-08-23 16:23:30|1296.8|1295.6|1297|1295.8|1297|1295.8|1296.7|1295.5|8
1629735820000|2021-08-23 16:23:40|1296.9|1295.7|1297.2|1296|1297.2|1296|1296.9|1295.7|12
1629735830000|2021-08-23 16:23:50|1297.4|1296.2|1297.4|1296.2|1297.7|1296.5|1297.2|1296|22
1629735840000|2021-08-23 16:24:00|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|2
1629735850000|2021-08-23 16:24:10|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.2|1296|6
1629735860000|2021-08-23 16:24:20|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.2|1296|5
1629735870000|2021-08-23 16:24:30|1297.2|1296|1297.1|1295.9|1297.2|1296|1297|1295.8|10
1629735880000|2021-08-23 16:24:40|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|23
1629735890000|2021-08-23 16:24:50|1297.6|1296.4|1297.9|1296.7|1298|1296.8|1297.6|1296.4|12
1629735900000|2021-08-23 16:25:00|1298.2|1297|1298.1|1296.9|1298.3|1297.1|1298|1296.8|22
1629735910000|2021-08-23 16:25:10|1298|1296.8|1297.8|1296.6|1298.2|1297|1297.8|1296.6|6
1629735920000|2021-08-23 16:25:20|1297.9|1296.7|1298.2|1297|1298.2|1297|1297.9|1296.7|5
1629735930000|2021-08-23 16:25:30|1298.1|1296.9|1297.9|1296.7|1298.2|1297|1297.9|1296.7|4
1629735940000|2021-08-23 16:25:40|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.7|1296.5|51
1629735950000|2021-08-23 16:25:50|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1
1629735960000|2021-08-23 16:26:00|1297.9|1296.7|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|12
1629735970000|2021-08-23 16:26:10|1297.8|1296.6|1297.2|1296|1297.9|1296.7|1297.2|1296|6
1629735980000|2021-08-23 16:26:20|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|10
1629735990000|2021-08-23 16:26:30|1297.3|1296.1|1297.2|1296|1297.4|1296.2|1296.9|1295.7|39
1629736000000|2021-08-23 16:26:40|||||||||2
1629736010000|2021-08-23 16:26:50|1297.4|1296.2|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|10
1629736020000|2021-08-23 16:27:00|1297.2|1296|1297.2|1296|1297.3|1296.1|1297.2|1296|8
1629736030000|2021-08-23 16:27:10|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|14
1629736040000|2021-08-23 16:27:20|1297.4|1296.2|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|1
1629736050000|2021-08-23 16:27:30|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|11
1629736060000|2021-08-23 16:27:40|1297.7|1296.5|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|19
1629736070000|2021-08-23 16:27:50|1297.9|1296.7|1298.2|1297|1298.2|1297|1297.9|1296.7|3
1629736080000|2021-08-23 16:28:00|||||||||10
1629736090000|2021-08-23 16:28:10|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|0
1629736100000|2021-08-23 16:28:20|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|10
1629736110000|2021-08-23 16:28:30|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|4
1629736120000|2021-08-23 16:28:40|1298.4|1297.2|1298.2|1297|1298.4|1297.2|1298.1|1296.9|6
1629736130000|2021-08-23 16:28:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|5
1629736140000|2021-08-23 16:29:00|1298.2|1297|1298.2|1297|1298.2|1297|1298|1296.8|13
1629736160000|2021-08-23 16:29:20|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.2|1297|46
1629736170000|2021-08-23 16:29:30|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.2|1297|10
1629736180000|2021-08-23 16:29:40|1298.7|1297.5|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|7
1629736190000|2021-08-23 16:29:50|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|4
1629736200000|2021-08-23 16:30:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1
1629736210000|2021-08-23 16:30:10|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.2|1297|16
1629736220000|2021-08-23 16:30:20|1298.3|1297.1|1298.2|1297|1298.5|1297.3|1298.2|1297|11
1629736230000|2021-08-23 16:30:30|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|7
1629736240000|2021-08-23 16:30:40|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|4
1629736250000|2021-08-23 16:30:50|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|8
1629736260000|2021-08-23 16:31:00|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|5
1629736270000|2021-08-23 16:31:10|1298.8|1297.6|1298.6|1297.4|1298.9|1297.7|1298.4|1297.2|61
1629736280000|2021-08-23 16:31:20|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|4
1629736300000|2021-08-23 16:31:40|||||||||36
1629736310000|2021-08-23 16:31:50|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|2
1629736320000|2021-08-23 16:32:00|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|15
1629736330000|2021-08-23 16:32:10|1298.4|1297.2|1298.2|1297|1298.4|1297.2|1298.1|1296.9|4
1629736340000|2021-08-23 16:32:20|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|13
1629736350000|2021-08-23 16:32:30|1297.8|1296.6|1297.9|1296.7|1298|1296.8|1297.8|1296.6|6
1629736370000|2021-08-23 16:32:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|10
1629736380000|2021-08-23 16:33:00|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|4
1629736390000|2021-08-23 16:33:10|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.1|1296.9|3
1629736400000|2021-08-23 16:33:20|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|4
1629736410000|2021-08-23 16:33:30|1298.4|1297.2|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|16
1629736430000|2021-08-23 16:33:50|1298.5|1297.3|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|7
1629736440000|2021-08-23 16:34:00|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|3
1629736450000|2021-08-23 16:34:10|1298.4|1297.2|1298.2|1297|1298.7|1297.5|1298.1|1296.9|30
1629736460000|2021-08-23 16:34:20|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|4
1629736470000|2021-08-23 16:34:30|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|8
1629736480000|2021-08-23 16:34:40|1297.4|1296.2|1297.7|1296.5|1297.8|1296.6|1297.4|1296.2|12
1629736490000|2021-08-23 16:34:50|||||||||1
1629736500000|2021-08-23 16:35:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|6
1629736510000|2021-08-23 16:35:10|||||||||2
1629736520000|2021-08-23 16:35:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1629736530000|2021-08-23 16:35:30|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|5
1629736550000|2021-08-23 16:35:50|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|18
1629736560000|2021-08-23 16:36:00|1298.3|1297.1|1298.5|1297.3|1298.6|1297.4|1298.3|1297.1|6
1629736570000|2021-08-23 16:36:10|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|0
1629736580000|2021-08-23 16:36:20|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|10
1629736590000|2021-08-23 16:36:30|1298.7|1297.5|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|13
1629736600000|2021-08-23 16:36:40|1298.9|1297.7|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|21
1629736610000|2021-08-23 16:36:50|1298.5|1297.3|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|19
1629736620000|2021-08-23 16:37:00|1298.5|1297.3|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|3
1629736630000|2021-08-23 16:37:10|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1629736640000|2021-08-23 16:37:20|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|13
1629736650000|2021-08-23 16:37:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1
1629736660000|2021-08-23 16:37:40|1299.1|1297.9|1298.9|1297.7|1299.2|1298|1298.9|1297.7|7
1629736670000|2021-08-23 16:37:50|1299.2|1298|1298.9|1297.7|1299.2|1298|1298.9|1297.7|9
1629736680000|2021-08-23 16:38:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|20
1629736690000|2021-08-23 16:38:10|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|3
1629736700000|2021-08-23 16:38:20|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|9
1629736710000|2021-08-23 16:38:30|1298.7|1297.5|1298.5|1297.3|1298.7|1297.5|1298.4|1297.2|6
1629736720000|2021-08-23 16:38:40|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|1
1629736730000|2021-08-23 16:38:50|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|2
1629736740000|2021-08-23 16:39:00|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|1
1629736750000|2021-08-23 16:39:10|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|11
1629736760000|2021-08-23 16:39:20|||||||||3
1629736790000|2021-08-23 16:39:50|||||||||1
1629736810000|2021-08-23 16:40:10|||||||||1
1629736820000|2021-08-23 16:40:20|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|3
1629736830000|2021-08-23 16:40:30|||||||||1
1629736840000|2021-08-23 16:40:40|1298.8|1297.6|1299|1297.8|1299|1297.8|1298.8|1297.6|0
1629736850000|2021-08-23 16:40:50|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1
1629736860000|2021-08-23 16:41:00|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|37
1629736900000|2021-08-23 16:41:40|||||||||4
1629736910000|2021-08-23 16:41:50|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|3
1629736920000|2021-08-23 16:42:00|1299.2|1298|1299|1297.8|1299.2|1298|1299|1297.8|13
1629736930000|2021-08-23 16:42:10|||||||||2
1629736940000|2021-08-23 16:42:20|1299.2|1298|1299.7|1298.5|1299.7|1298.5|1299.2|1298|9
1629736950000|2021-08-23 16:42:30|||||||||2
1629736960000|2021-08-23 16:42:40|1299.9|1298.7|1299.8|1298.6|1300.2|1299|1299.8|1298.6|35
1629736970000|2021-08-23 16:42:50|1299.9|1298.7|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|17
1629736980000|2021-08-23 16:43:00|1299.8|1298.6|1299.2|1298|1299.8|1298.6|1299.2|1298|11
1629736990000|2021-08-23 16:43:10|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.2|1298|35
1629737000000|2021-08-23 16:43:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|2
1629737010000|2021-08-23 16:43:30|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|5
1629737020000|2021-08-23 16:43:40|||||||||20
1629737030000|2021-08-23 16:43:50|1299.6|1298.4|1299.2|1298|1299.6|1298.4|1299.2|1298|14
1629737040000|2021-08-23 16:44:00|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|6
1629737050000|2021-08-23 16:44:10|1299|1297.8|1298.7|1297.5|1299|1297.8|1298.7|1297.5|7
1629737060000|2021-08-23 16:44:20|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.2|1297|6
1629737070000|2021-08-23 16:44:30|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|9
1629737090000|2021-08-23 16:44:50|1298.5|1297.3|1298.7|1297.5|1298.8|1297.6|1298.5|1297.3|15
1629737100000|2021-08-23 16:45:00|1298.4|1297.2|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|4
1629737110000|2021-08-23 16:45:10|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|5
1629737120000|2021-08-23 16:45:20|1298.1|1296.9|1298.2|1297|1298.2|1297|1297.9|1296.7|8
1629737130000|2021-08-23 16:45:30|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|6
1629737140000|2021-08-23 16:45:40|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|0
1629737150000|2021-08-23 16:45:50|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|4
1629737160000|2021-08-23 16:46:00|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|2
1629737170000|2021-08-23 16:46:10|1298.4|1297.2|1298.2|1297|1298.5|1297.3|1298.2|1297|103
1629737180000|2021-08-23 16:46:20|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|14
1629737190000|2021-08-23 16:46:30|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.2|1297|47
1629737200000|2021-08-23 16:46:40|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|1
1629737210000|2021-08-23 16:46:50|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|2
1629737220000|2021-08-23 16:47:00|1298.4|1297.2|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|0
1629737230000|2021-08-23 16:47:10|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|3
1629737240000|2021-08-23 16:47:20|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|8
1629737250000|2021-08-23 16:47:30|||||||||1
1629737260000|2021-08-23 16:47:40|||||||||3
1629737270000|2021-08-23 16:47:50|||||||||1
1629737290000|2021-08-23 16:48:10|||||||||31
1629737300000|2021-08-23 16:48:20|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|3
1629737310000|2021-08-23 16:48:30|||||||||2
1629737320000|2021-08-23 16:48:40|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|7
1629737340000|2021-08-23 16:49:00|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|48
1629737350000|2021-08-23 16:49:10|||||||||2
1629737360000|2021-08-23 16:49:20|||||||||1
1629737370000|2021-08-23 16:49:30|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|6
1629737380000|2021-08-23 16:49:40|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|5
1629737390000|2021-08-23 16:49:50|1298.7|1297.5|1298.5|1297.3|1298.7|1297.5|1298.5|1297.3|6
1629737400000|2021-08-23 16:50:00|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|3
1629737420000|2021-08-23 16:50:20|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|3
1629737430000|2021-08-23 16:50:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|6
1629737440000|2021-08-23 16:50:40|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|26
1629737460000|2021-08-23 16:51:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.3|1297.1|1
1629737470000|2021-08-23 16:51:10|1298.7|1297.5|1299|1297.8|1299|1297.8|1298.7|1297.5|11
1629737480000|2021-08-23 16:51:20|1298.7|1297.5|1298.4|1297.2|1298.7|1297.5|1298.3|1297.1|16
1629737490000|2021-08-23 16:51:30|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|3
1629737500000|2021-08-23 16:51:40|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|57
1629737510000|2021-08-23 16:51:50|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|37
1629737520000|2021-08-23 16:52:00|1297.7|1296.5|1297.8|1296.6|1298|1296.8|1297.7|1296.5|2
1629737530000|2021-08-23 16:52:10|1297.7|1296.5|1297.8|1296.6|1297.9|1296.7|1297.7|1296.5|13
1629737540000|2021-08-23 16:52:20|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1629737550000|2021-08-23 16:52:30|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|3
1629737560000|2021-08-23 16:52:40|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|0
1629737570000|2021-08-23 16:52:50|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|2
1629737580000|2021-08-23 16:53:00|||||||||9
1629737590000|2021-08-23 16:53:10|||||||||1
1629737600000|2021-08-23 16:53:20|||||||||9
1629737620000|2021-08-23 16:53:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|3
1629737630000|2021-08-23 16:53:50|||||||||3
1629737640000|2021-08-23 16:54:00|||||||||4
1629737650000|2021-08-23 16:54:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|8
1629737670000|2021-08-23 16:54:30|||||||||2
1629737680000|2021-08-23 16:54:40|||||||||1
1629737690000|2021-08-23 16:54:50|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|11
1629737700000|2021-08-23 16:55:00|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|3
1629737710000|2021-08-23 16:55:10|1298|1296.8|1297.7|1296.5|1298|1296.8|1297.7|1296.5|20
1629737720000|2021-08-23 16:55:20|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|32
1629737730000|2021-08-23 16:55:30|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|3
1629737740000|2021-08-23 16:55:40|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|2
1629737750000|2021-08-23 16:55:50|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|4
1629737770000|2021-08-23 16:56:10|||||||||2
1629737790000|2021-08-23 16:56:30|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|5
1629737800000|2021-08-23 16:56:40|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|4
1629737810000|2021-08-23 16:56:50|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|17
1629737830000|2021-08-23 16:57:10|1297.9|1296.7|1297.8|1296.6|1298|1296.8|1297.8|1296.6|3
1629737840000|2021-08-23 16:57:20|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|0
1629737850000|2021-08-23 16:57:30|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.8|1296.6|14
1629737860000|2021-08-23 16:57:40|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|2
1629737870000|2021-08-23 16:57:50|1298.2|1297|1298.2|1297|1298.5|1297.3|1298.2|1297|10
1629737880000|2021-08-23 16:58:00|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1297.9|1296.7|36
1629737890000|2021-08-23 16:58:10|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|1
1629737900000|2021-08-23 16:58:20|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|4
1629737910000|2021-08-23 16:58:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|10
1629737920000|2021-08-23 16:58:40|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|5
1629737930000|2021-08-23 16:58:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|13
1629737940000|2021-08-23 16:59:00|1298.1|1296.9|1298.1|1296.9|1298.2|1297|1298.1|1296.9|2
1629737950000|2021-08-23 16:59:10|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|1
1629737960000|2021-08-23 16:59:20|||||||||15
1629737970000|2021-08-23 16:59:30|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|6
1629737990000|2021-08-23 16:59:50|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|19
1629738000000|2021-08-23 17:00:00|1298.7|1297.5|1298.5|1297.3|1298.7|1297.5|1298.5|1297.3|5
1629738010000|2021-08-23 17:00:10|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|4
1629738020000|2021-08-23 17:00:20|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.3|1297.1|2
1629738030000|2021-08-23 17:00:30|1298.3|1297.1|1298.2|1297|1298.5|1297.3|1298.2|1297|2
1629738050000|2021-08-23 17:00:50|||||||||1
1629738060000|2021-08-23 17:01:00|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|16
1629738070000|2021-08-23 17:01:10|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1629738080000|2021-08-23 17:01:20|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|1
1629738090000|2021-08-23 17:01:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|3
1629738100000|2021-08-23 17:01:40|||||||||1
1629738110000|2021-08-23 17:01:50|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|8
1629738120000|2021-08-23 17:02:00|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|1
1629738130000|2021-08-23 17:02:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1629738140000|2021-08-23 17:02:20|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|2
1629738150000|2021-08-23 17:02:30|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|4
1629738160000|2021-08-23 17:02:40|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|3
1629738170000|2021-08-23 17:02:50|1298.7|1297.5|1298.5|1297.3|1298.7|1297.5|1298.5|1297.3|4
1629738180000|2021-08-23 17:03:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1
1629738190000|2021-08-23 17:03:10|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|2
1629738200000|2021-08-23 17:03:20|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|1
1629738210000|2021-08-23 17:03:30|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|14
1629738220000|2021-08-23 17:03:40|1298.2|1297|1298.2|1297|1298.2|1297|1298.1|1296.9|5
1629738230000|2021-08-23 17:03:50|||||||||1
1629738240000|2021-08-23 17:04:00|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|3
1629738250000|2021-08-23 17:04:10|1297.7|1296.5|1297.5|1296.3|1297.7|1296.5|1297.5|1296.3|7
1629738260000|2021-08-23 17:04:20|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|1
1629738270000|2021-08-23 17:04:30|1297.9|1296.7|1297.7|1296.5|1298|1296.8|1297.7|1296.5|3
1629738280000|2021-08-23 17:04:40|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|7
1629738290000|2021-08-23 17:04:50|1297.7|1296.5|1297.5|1296.3|1297.8|1296.6|1297.5|1296.3|15
1629738300000|2021-08-23 17:05:00|1297.6|1296.4|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|3
1629738310000|2021-08-23 17:05:10|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|1
1629738320000|2021-08-23 17:05:20|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|24
1629738330000|2021-08-23 17:05:30|||||||||1
1629738340000|2021-08-23 17:05:40|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|1
1629738350000|2021-08-23 17:05:50|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|8
1629738390000|2021-08-23 17:06:30|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|21
1629738400000|2021-08-23 17:06:40|1297.7|1296.5|1297.5|1296.3|1297.7|1296.5|1297.5|1296.3|8
1629738410000|2021-08-23 17:06:50|||||||||6
1629738420000|2021-08-23 17:07:00|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|8
1629738430000|2021-08-23 17:07:10|||||||||5
1629738450000|2021-08-23 17:07:30|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|10
1629738460000|2021-08-23 17:07:40|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.8|1296.6|2
1629738470000|2021-08-23 17:07:50|||||||||1
1629738480000|2021-08-23 17:08:00|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|16
1629738490000|2021-08-23 17:08:10|1298.5|1297.3|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|5
1629738500000|2021-08-23 17:08:20|1298.5|1297.3|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|12
1629738510000|2021-08-23 17:08:30|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|14
1629738520000|2021-08-23 17:08:40|1298.5|1297.3|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|0
1629738530000|2021-08-23 17:08:50|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|13
1629738540000|2021-08-23 17:09:00|1298.8|1297.6|1299.5|1298.3|1299.5|1298.3|1298.8|1297.6|8
1629738550000|2021-08-23 17:09:10|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|11
1629738560000|2021-08-23 17:09:20|1299.3|1298.1|1299.3|1298.1|1299.4|1298.2|1299.2|1298|2
1629738570000|2021-08-23 17:09:30|1299.4|1298.2|1299.2|1298|1299.4|1298.2|1299.2|1298|3
1629738580000|2021-08-23 17:09:40|1299.4|1298.2|1299.7|1298.5|1299.8|1298.6|1299.3|1298.1|18
1629738590000|2021-08-23 17:09:50|||||||||6
1629738600000|2021-08-23 17:10:00|1299.8|1298.6|1299.7|1298.5|1300.2|1299|1299.7|1298.5|43
1629738610000|2021-08-23 17:10:10|1299.6|1298.4|1299.7|1298.5|1299.8|1298.6|1299.5|1298.3|36
1629738620000|2021-08-23 17:10:20|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|5
1629738630000|2021-08-23 17:10:30|||||||||4
1629738650000|2021-08-23 17:10:50|||||||||1
1629738660000|2021-08-23 17:11:00|||||||||2
1629738670000|2021-08-23 17:11:10|||||||||1
1629738680000|2021-08-23 17:11:20|||||||||1
1629738690000|2021-08-23 17:11:30|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|2
1629738700000|2021-08-23 17:11:40|1299.5|1298.3|1299.7|1298.5|1299.7|1298.5|1299.5|1298.3|11
1629738720000|2021-08-23 17:12:00|1299.8|1298.6|1300.2|1299|1300.2|1299|1299.8|1298.6|11
1629738730000|2021-08-23 17:12:10|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|13
1629738740000|2021-08-23 17:12:20|1300.3|1299.1|1300.2|1299|1300.4|1299.2|1300.2|1299|20
1629738760000|2021-08-23 17:12:40|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|6
1629738770000|2021-08-23 17:12:50|1300.5|1299.3|1300.7|1299.5|1300.7|1299.5|1300.5|1299.3|28
1629738780000|2021-08-23 17:13:00|1300.4|1299.2|1300.4|1299.2|1300.5|1299.3|1300.4|1299.2|4
1629738790000|2021-08-23 17:13:10|||||||||1
1629738800000|2021-08-23 17:13:20|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|22
1629738810000|2021-08-23 17:13:30|||||||||17
1629738820000|2021-08-23 17:13:40|||||||||58
1629738830000|2021-08-23 17:13:50|||||||||3
1629738840000|2021-08-23 17:14:00|||||||||3
1629738850000|2021-08-23 17:14:10|||||||||11
1629738860000|2021-08-23 17:14:20|||||||||1
1629738870000|2021-08-23 17:14:30|||||||||2
1629738880000|2021-08-23 17:14:40|1300.5|1299.3|1300.7|1299.5|1300.7|1299.5|1300.5|1299.3|3
1629738890000|2021-08-23 17:14:50|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.4|1299.2|4
1629738900000|2021-08-23 17:15:00|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.4|1299.2|3
1629738920000|2021-08-23 17:15:20|1300.2|1299|1300.4|1299.2|1300.4|1299.2|1300.2|1299|4
1629738930000|2021-08-23 17:15:30|||||||||40
1629738940000|2021-08-23 17:15:40|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|13
1629738950000|2021-08-23 17:15:50|1300.4|1299.2|1300.2|1299|1300.4|1299.2|1300.2|1299|4
1629738960000|2021-08-23 17:16:00|1300.1|1298.9|1300.4|1299.2|1300.4|1299.2|1300.1|1298.9|9
1629738970000|2021-08-23 17:16:10|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|12
1629738980000|2021-08-23 17:16:20|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|2
1629738990000|2021-08-23 17:16:30|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|5
1629739010000|2021-08-23 17:16:50|1300.1|1298.9|1299.7|1298.5|1300.1|1298.9|1299.7|1298.5|5
1629739020000|2021-08-23 17:17:00|||||||||8
1629739030000|2021-08-23 17:17:10|||||||||4
1629739040000|2021-08-23 17:17:20|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|14
1629739090000|2021-08-23 17:18:10|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|6
1629739100000|2021-08-23 17:18:20|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|3
1629739110000|2021-08-23 17:18:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|66
1629739120000|2021-08-23 17:18:40|||||||||2
1629739140000|2021-08-23 17:19:00|1299.7|1298.5|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|3
1629739150000|2021-08-23 17:19:10|1299.5|1298.3|1299.7|1298.5|1299.7|1298.5|1299.5|1298.3|2
1629739160000|2021-08-23 17:19:20|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|2
1629739170000|2021-08-23 17:19:30|||||||||1
1629739190000|2021-08-23 17:19:50|||||||||1
1629739210000|2021-08-23 17:20:10|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1
1629739230000|2021-08-23 17:20:30|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|1
1629739250000|2021-08-23 17:20:50|||||||||1
1629739260000|2021-08-23 17:21:00|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|0
1629739280000|2021-08-23 17:21:20|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|11
1629739290000|2021-08-23 17:21:30|1299.5|1298.3|1299.5|1298.3|1299.6|1298.4|1299.5|1298.3|17
1629739300000|2021-08-23 17:21:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|5
1629739310000|2021-08-23 17:21:50|||||||||4
1629739320000|2021-08-23 17:22:00|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|16
1629739330000|2021-08-23 17:22:10|||||||||1
1629739350000|2021-08-23 17:22:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1
1629739360000|2021-08-23 17:22:40|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|10
1629739370000|2021-08-23 17:22:50|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|13
1629739380000|2021-08-23 17:23:00|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|11
1629739390000|2021-08-23 17:23:10|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1629739400000|2021-08-23 17:23:20|||||||||2
1629739410000|2021-08-23 17:23:30|||||||||7
1629739430000|2021-08-23 17:23:50|1299.2|1298|1299.4|1298.2|1299.4|1298.2|1299.2|1298|8
1629739440000|2021-08-23 17:24:00|||||||||1
1629739460000|2021-08-23 17:24:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|3
1629739470000|2021-08-23 17:24:30|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|5
1629739480000|2021-08-23 17:24:40|1298.7|1297.5|1298.5|1297.3|1298.7|1297.5|1298.5|1297.3|17
1629739490000|2021-08-23 17:24:50|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1
1629739500000|2021-08-23 17:25:00|||||||||2
1629739510000|2021-08-23 17:25:10|||||||||2
1629739520000|2021-08-23 17:25:20|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1
1629739530000|2021-08-23 17:25:30|||||||||3
1629739540000|2021-08-23 17:25:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|17
1629739550000|2021-08-23 17:25:50|1298.7|1297.5|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|52
1629739590000|2021-08-23 17:26:30|1298.5|1297.3|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|14
1629739600000|2021-08-23 17:26:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|57
1629739610000|2021-08-23 17:26:50|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|5
1629739620000|2021-08-23 17:27:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|3
1629739630000|2021-08-23 17:27:10|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|6
1629739640000|2021-08-23 17:27:20|||||||||2
1629739650000|2021-08-23 17:27:30|1298.4|1297.2|1298.2|1297|1298.4|1297.2|1298.2|1297|63
1629739660000|2021-08-23 17:27:40|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|19
1629739670000|2021-08-23 17:27:50|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|3
1629739680000|2021-08-23 17:28:00|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|12
1629739690000|2021-08-23 17:28:10|1297.4|1296.2|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|23
1629739700000|2021-08-23 17:28:20|||||||||2
1629739710000|2021-08-23 17:28:30|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|5
1629739720000|2021-08-23 17:28:40|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|27
1629739730000|2021-08-23 17:28:50|||||||||2
1629739740000|2021-08-23 17:29:00|||||||||5
1629739750000|2021-08-23 17:29:10|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|4
1629739770000|2021-08-23 17:29:30|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|3
1629739780000|2021-08-23 17:29:40|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|16
1629739790000|2021-08-23 17:29:50|1297.3|1296.1|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|6
1629739800000|2021-08-23 17:30:00|1297.4|1296.2|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|6
1629739810000|2021-08-23 17:30:10|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.3|1296.1|2
1629739820000|2021-08-23 17:30:20|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|1
1629739830000|2021-08-23 17:30:30|||||||||13
1629739840000|2021-08-23 17:30:40|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|3
1629739850000|2021-08-23 17:30:50|1297|1295.8|1297.2|1296|1297.2|1296|1297|1295.8|5
1629739860000|2021-08-23 17:31:00|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|20
1629739870000|2021-08-23 17:31:10|||||||||10
1629739880000|2021-08-23 17:31:20|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|6
1629739890000|2021-08-23 17:31:30|||||||||6
1629739900000|2021-08-23 17:31:40|1298.1|1296.9|1298.2|1297|1298.2|1297|1297.9|1296.7|13
1629739910000|2021-08-23 17:31:50|1298.4|1297.2|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|9
1629739930000|2021-08-23 17:32:10|1298.5|1297.3|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|2
1629739950000|2021-08-23 17:32:30|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|12
1629739970000|2021-08-23 17:32:50|1298.2|1297|1297.9|1296.7|1298.2|1297|1297.9|1296.7|22
1629739980000|2021-08-23 17:33:00|||||||||4
1629739990000|2021-08-23 17:33:10|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|20
1629740000000|2021-08-23 17:33:20|||||||||1
1629740010000|2021-08-23 17:33:30|1298.5|1297.3|1297.9|1296.7|1298.5|1297.3|1297.9|1296.7|14
1629740020000|2021-08-23 17:33:40|||||||||1
1629740030000|2021-08-23 17:33:50|||||||||1
1629740040000|2021-08-23 17:34:00|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|11
1629740070000|2021-08-23 17:34:30|||||||||2
1629740080000|2021-08-23 17:34:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|21
1629740090000|2021-08-23 17:34:50|||||||||58
1629740100000|2021-08-23 17:35:00|||||||||3
1629740110000|2021-08-23 17:35:10|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.2|1297|14
1629740120000|2021-08-23 17:35:20|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|5
1629740130000|2021-08-23 17:35:30|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|1
1629740140000|2021-08-23 17:35:40|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|7
1629740150000|2021-08-23 17:35:50|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|3
1629740170000|2021-08-23 17:36:10|||||||||4
1629740180000|2021-08-23 17:36:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|3
1629740190000|2021-08-23 17:36:30|1298.9|1297.7|1298.9|1297.7|1299|1297.8|1298.9|1297.7|8
1629740210000|2021-08-23 17:36:50|1298.7|1297.5|1299.2|1298|1299.2|1298|1298.7|1297.5|25
1629740220000|2021-08-23 17:37:00|1299|1297.8|1298.7|1297.5|1299|1297.8|1298.7|1297.5|17
1629740230000|2021-08-23 17:37:10|||||||||9
1629740240000|2021-08-23 17:37:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1
1629740250000|2021-08-23 17:37:30|||||||||1
1629740270000|2021-08-23 17:37:50|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|12
1629740300000|2021-08-23 17:38:20|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|14
1629740310000|2021-08-23 17:38:30|1298.5|1297.3|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|7
1629740330000|2021-08-23 17:38:50|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|16
1629740340000|2021-08-23 17:39:00|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|5
1629740370000|2021-08-23 17:39:30|||||||||4
1629740380000|2021-08-23 17:39:40|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|18
1629740390000|2021-08-23 17:39:50|1298.5|1297.3|1298.8|1297.6|1298.8|1297.6|1298.5|1297.3|4
1629740400000|2021-08-23 17:40:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1629740410000|2021-08-23 17:40:10|||||||||2
1629740420000|2021-08-23 17:40:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|9
1629740430000|2021-08-23 17:40:30|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|55
1629740440000|2021-08-23 17:40:40|1298.7|1297.5|1298.5|1297.3|1298.8|1297.6|1298.5|1297.3|23
1629740450000|2021-08-23 17:40:50|1298.6|1297.4|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|3
1629740460000|2021-08-23 17:41:00|1298.7|1297.5|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|2
1629740470000|2021-08-23 17:41:10|||||||||1
1629740480000|2021-08-23 17:41:20|1298.8|1297.6|1298.9|1297.7|1299|1297.8|1298.8|1297.6|9
1629740490000|2021-08-23 17:41:30|||||||||4
1629740510000|2021-08-23 17:41:50|1298.7|1297.5|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|82
1629740520000|2021-08-23 17:42:00|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|31
1629740530000|2021-08-23 17:42:10|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|40
1629740540000|2021-08-23 17:42:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|29
1629740550000|2021-08-23 17:42:30|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|6
1629740560000|2021-08-23 17:42:40|1299|1297.8|1299.2|1298|1299.2|1298|1299|1297.8|2
1629740570000|2021-08-23 17:42:50|1299.3|1298.1|1298.9|1297.7|1299.3|1298.1|1298.9|1297.7|102
1629740580000|2021-08-23 17:43:00|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|13
1629740590000|2021-08-23 17:43:10|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|17
1629740610000|2021-08-23 17:43:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|3
1629740620000|2021-08-23 17:43:40|1298.7|1297.5|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|25
1629740640000|2021-08-23 17:44:00|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|7
1629740670000|2021-08-23 17:44:30|1298.9|1297.7|1299.2|1298|1299.2|1298|1298.9|1297.7|17
1629740680000|2021-08-23 17:44:40|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|2
1629740690000|2021-08-23 17:44:50|||||||||1
1629740700000|2021-08-23 17:45:00|1299|1297.8|1299|1297.8|1299.2|1298|1299|1297.8|9
1629740710000|2021-08-23 17:45:10|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|1
1629740720000|2021-08-23 17:45:20|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|3
1629740730000|2021-08-23 17:45:30|||||||||5
1629740740000|2021-08-23 17:45:40|||||||||1
1629740750000|2021-08-23 17:45:50|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1
1629740760000|2021-08-23 17:46:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|3
1629740770000|2021-08-23 17:46:10|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|2
1629740780000|2021-08-23 17:46:20|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|3
1629740790000|2021-08-23 17:46:30|1298.9|1297.7|1299.2|1298|1299.2|1298|1298.9|1297.7|12
1629740800000|2021-08-23 17:46:40|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|1
1629740810000|2021-08-23 17:46:50|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|3
1629740820000|2021-08-23 17:47:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|17
1629740830000|2021-08-23 17:47:10|1298.4|1297.2|1298.9|1297.7|1298.9|1297.7|1298.4|1297.2|11
1629740850000|2021-08-23 17:47:30|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|6
1629740860000|2021-08-23 17:47:40|||||||||1
1629740870000|2021-08-23 17:47:50|||||||||10
1629740880000|2021-08-23 17:48:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|5
1629740890000|2021-08-23 17:48:10|1298.7|1297.5|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|31
1629740910000|2021-08-23 17:48:30|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|5
1629740920000|2021-08-23 17:48:40|1298.8|1297.6|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|0
1629740930000|2021-08-23 17:48:50|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|2
1629740940000|2021-08-23 17:49:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1629740950000|2021-08-23 17:49:10|||||||||1
1629740970000|2021-08-23 17:49:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|5
1629740980000|2021-08-23 17:49:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|10
1629740990000|2021-08-23 17:49:50|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|19
1629741010000|2021-08-23 17:50:10|||||||||82
1629741020000|2021-08-23 17:50:20|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|14
1629741030000|2021-08-23 17:50:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|12
1629741040000|2021-08-23 17:50:40|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|8
1629741050000|2021-08-23 17:50:50|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|18
1629741060000|2021-08-23 17:51:00|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|0
1629741080000|2021-08-23 17:51:20|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|21
1629741090000|2021-08-23 17:51:30|1298.7|1297.5|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|3
1629741100000|2021-08-23 17:51:40|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|1
1629741110000|2021-08-23 17:51:50|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|20
1629741120000|2021-08-23 17:52:00|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|7
1629741140000|2021-08-23 17:52:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1
1629741170000|2021-08-23 17:52:50|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|1
1629741180000|2021-08-23 17:53:00|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|6
1629741190000|2021-08-23 17:53:10|1299.1|1297.9|1299.7|1298.5|1299.7|1298.5|1299.1|1297.9|13
1629741200000|2021-08-23 17:53:20|||||||||3
1629741210000|2021-08-23 17:53:30|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|2
1629741220000|2021-08-23 17:53:40|1299.4|1298.2|1299.2|1298|1299.4|1298.2|1299.2|1298|25
1629741240000|2021-08-23 17:54:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|30
1629741250000|2021-08-23 17:54:10|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|2
1629741260000|2021-08-23 17:54:20|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|3
1629741270000|2021-08-23 17:54:30|1299.2|1298|1298.9|1297.7|1299.2|1298|1298.9|1297.7|24
1629741280000|2021-08-23 17:54:40|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|7
1629741290000|2021-08-23 17:54:50|1298.7|1297.5|1299|1297.8|1299|1297.8|1298.7|1297.5|18
1629741300000|2021-08-23 17:55:00|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|2
1629741340000|2021-08-23 17:55:40|||||||||6
1629741350000|2021-08-23 17:55:50|1299|1297.8|1299|1297.8|1299.1|1297.9|1298.9|1297.7|4
1629741360000|2021-08-23 17:56:00|1298.9|1297.7|1298.9|1297.7|1299|1297.8|1298.9|1297.7|3
1629741390000|2021-08-23 17:56:30|||||||||2
1629741400000|2021-08-23 17:56:40|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|12
1629741410000|2021-08-23 17:56:50|||||||||2
1629741420000|2021-08-23 17:57:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|5
1629741430000|2021-08-23 17:57:10|||||||||6
1629741440000|2021-08-23 17:57:20|1299.2|1298|1298.9|1297.7|1299.2|1298|1298.9|1297.7|10
1629741450000|2021-08-23 17:57:30|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|23
1629741470000|2021-08-23 17:57:50|||||||||1
1629741480000|2021-08-23 17:58:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|12
1629741490000|2021-08-23 17:58:10|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|24
1629741510000|2021-08-23 17:58:30|1299|1297.8|1298.9|1297.7|1299.2|1298|1298.9|1297.7|22
1629741520000|2021-08-23 17:58:40|1297.7|1296.5|1296.8|1295.6|1297.7|1296.5|1296.7|1295.5|32
1629741530000|2021-08-23 17:58:50|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|12
1629741540000|2021-08-23 17:59:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|24
1629741550000|2021-08-23 17:59:10|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|26
1629741560000|2021-08-23 17:59:20|||||||||16
1629741570000|2021-08-23 17:59:30|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|24
1629741580000|2021-08-23 17:59:40|1296.6|1295.4|1296.6|1295.4|1296.7|1295.5|1296.5|1295.3|42
1629741590000|2021-08-23 17:59:50|1296.7|1295.5|1296.6|1295.4|1296.9|1295.7|1296.3|1295.1|22
1629741600000|2021-08-23 18:00:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|19
1629741610000|2021-08-23 18:00:10|1296.5|1295.3|1296.9|1295.7|1296.9|1295.7|1296.5|1295.3|5
1629741620000|2021-08-23 18:00:20|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|8
1629741630000|2021-08-23 18:00:30|1296.8|1295.6|1296.8|1295.6|1296.9|1295.7|1296.7|1295.5|7
1629741640000|2021-08-23 18:00:40|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.7|1295.5|19
1629741650000|2021-08-23 18:00:50|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|49
1629741660000|2021-08-23 18:01:00|1297|1295.8|1297.4|1296.2|1297.4|1296.2|1296.9|1295.7|20
1629741670000|2021-08-23 18:01:10|||||||||2
1629741680000|2021-08-23 18:01:20|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|29
1629741690000|2021-08-23 18:01:30|1297.7|1296.5|1297.4|1296.2|1297.7|1296.5|1297.2|1296|16
1629741700000|2021-08-23 18:01:40|1297.5|1296.3|1297.6|1296.4|1297.7|1296.5|1297.5|1296.3|4
1629741710000|2021-08-23 18:01:50|1297.5|1296.3|1297.6|1296.4|1297.7|1296.5|1297.5|1296.3|4
1629741720000|2021-08-23 18:02:00|1297.5|1296.3|1297.7|1296.5|1297.9|1296.7|1297.5|1296.3|17
1629741730000|2021-08-23 18:02:10|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|10
1629741750000|2021-08-23 18:02:30|||||||||1
1629741760000|2021-08-23 18:02:40|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|16
1629741770000|2021-08-23 18:02:50|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|2
1629741780000|2021-08-23 18:03:00|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|1
1629741790000|2021-08-23 18:03:10|1297.6|1296.4|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|4
1629741800000|2021-08-23 18:03:20|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|5
1629741810000|2021-08-23 18:03:30|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|5
1629741820000|2021-08-23 18:03:40|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|7
1629741830000|2021-08-23 18:03:50|1297.5|1296.3|1296.9|1295.7|1297.5|1296.3|1296.9|1295.7|4
1629741840000|2021-08-23 18:04:00|1297.1|1295.9|1296.9|1295.7|1297.4|1296.2|1296.9|1295.7|18
1629741850000|2021-08-23 18:04:10|1296.7|1295.5|1296.4|1295.2|1296.7|1295.5|1296.4|1295.2|5
1629741860000|2021-08-23 18:04:20|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|19
1629741870000|2021-08-23 18:04:30|1297|1295.8|1297.2|1296|1297.4|1296.2|1297|1295.8|19
1629741880000|2021-08-23 18:04:40|||||||||2
1629741890000|2021-08-23 18:04:50|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|8
1629741900000|2021-08-23 18:05:00|1297.5|1296.3|1296.7|1295.5|1297.5|1296.3|1296.7|1295.5|34
1629741910000|2021-08-23 18:05:10|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296.2|1295|17
1629741920000|2021-08-23 18:05:20|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1296.2|1295|30
1629741930000|2021-08-23 18:05:30|||||||||5
1629741940000|2021-08-23 18:05:40|||||||||1
1629741950000|2021-08-23 18:05:50|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.6|1294.4|21
1629741960000|2021-08-23 18:06:00|1295.6|1294.4|1295.2|1294|1295.7|1294.5|1295.1|1293.9|52
1629741970000|2021-08-23 18:06:10|1295|1293.8|1295.1|1293.9|1295.2|1294|1294.9|1293.7|38
1629741980000|2021-08-23 18:06:20|1295.2|1294|1294.9|1293.7|1295.2|1294|1294.9|1293.7|3
1629741990000|2021-08-23 18:06:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|1
1629742000000|2021-08-23 18:06:40|1294.7|1293.5|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|22
1629742010000|2021-08-23 18:06:50|1295|1293.8|1295|1293.8|1295.2|1294|1295|1293.8|15
1629742020000|2021-08-23 18:07:00|1295.1|1293.9|1295.7|1294.5|1295.8|1294.6|1295.1|1293.9|73
1629742030000|2021-08-23 18:07:10|1295.8|1294.6|1295.3|1294.1|1295.9|1294.7|1295.3|1294.1|23
1629742040000|2021-08-23 18:07:20|1295.2|1294|1295.5|1294.3|1295.6|1294.4|1295.2|1294|32
1629742050000|2021-08-23 18:07:30|1295.6|1294.4|1296.1|1294.9|1296.1|1294.9|1295.5|1294.3|29
1629742060000|2021-08-23 18:07:40|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|21
1629742070000|2021-08-23 18:07:50|1296|1294.8|1296|1294.8|1296.1|1294.9|1295.9|1294.7|34
1629742080000|2021-08-23 18:08:00|1296.1|1294.9|1295.7|1294.5|1296.1|1294.9|1295.7|1294.5|22
1629742090000|2021-08-23 18:08:10|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|8
1629742100000|2021-08-23 18:08:20|1295.9|1294.7|1296.1|1294.9|1296.2|1295|1295.9|1294.7|10
1629742110000|2021-08-23 18:08:30|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|10
1629742120000|2021-08-23 18:08:40|1296.1|1294.9|1296.2|1295|1296.2|1295|1296|1294.8|27
1629742130000|2021-08-23 18:08:50|1296.4|1295.2|1295.9|1294.7|1296.4|1295.2|1295.9|1294.7|14
1629742140000|2021-08-23 18:09:00|1296.1|1294.9|1296.5|1295.3|1296.7|1295.5|1296.1|1294.9|14
1629742150000|2021-08-23 18:09:10|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|21
1629742160000|2021-08-23 18:09:20|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|21
1629742170000|2021-08-23 18:09:30|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.2|1295|57
1629742180000|2021-08-23 18:09:40|1296.4|1295.2|1296.6|1295.4|1296.7|1295.5|1296.4|1295.2|24
1629742190000|2021-08-23 18:09:50|1296.5|1295.3|1296.6|1295.4|1296.8|1295.6|1296.4|1295.2|38
1629742200000|2021-08-23 18:10:00|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.2|1295|24
1629742210000|2021-08-23 18:10:10|||||||||13
1629742220000|2021-08-23 18:10:20|||||||||31
1629742230000|2021-08-23 18:10:30|1296.7|1295.5|1296.4|1295.2|1296.7|1295.5|1296.2|1295|60
1629742240000|2021-08-23 18:10:40|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|18
1629742250000|2021-08-23 18:10:50|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|30
1629742260000|2021-08-23 18:11:00|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296.2|1295|24
1629742270000|2021-08-23 18:11:10|1296.4|1295.2|1295.9|1294.7|1296.5|1295.3|1295.7|1294.5|45
1629742280000|2021-08-23 18:11:20|1296.2|1295|1296.2|1295|1296.2|1295|1296|1294.8|19
1629742290000|2021-08-23 18:11:30|1296.1|1294.9|1295.9|1294.7|1296.2|1295|1295.9|1294.7|8
1629742300000|2021-08-23 18:11:40|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|35
1629742310000|2021-08-23 18:11:50|1296|1294.8|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|12
1629742320000|2021-08-23 18:12:00|1296.2|1295|1296.2|1295|1296.4|1295.2|1296.2|1295|33
1629742330000|2021-08-23 18:12:10|1296|1294.8|1296.4|1295.2|1296.4|1295.2|1295.9|1294.7|57
1629742340000|2021-08-23 18:12:20|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|57
1629742350000|2021-08-23 18:12:30|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|22
1629742360000|2021-08-23 18:12:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296|1294.8|5
1629742370000|2021-08-23 18:12:50|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|11
1629742380000|2021-08-23 18:13:00|1295.4|1294.2|1295.4|1294.2|1295.5|1294.3|1295.2|1294|31
1629742390000|2021-08-23 18:13:10|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|15
1629742400000|2021-08-23 18:13:20|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.2|1294|36
1629742410000|2021-08-23 18:13:30|||||||||267
1629742420000|2021-08-23 18:13:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|5
1629742430000|2021-08-23 18:13:50|1295.6|1294.4|1295.1|1293.9|1295.7|1294.5|1294.9|1293.7|44
1629742440000|2021-08-23 18:14:00|1295.2|1294|1295.5|1294.3|1295.9|1294.7|1295|1293.8|124
1629742450000|2021-08-23 18:14:10|1295.6|1294.4|1295.5|1294.3|1295.9|1294.7|1295.4|1294.2|111
1629742460000|2021-08-23 18:14:20|1295.6|1294.4|1295.9|1294.7|1296|1294.8|1295.6|1294.4|78
1629742470000|2021-08-23 18:14:30|1296.1|1294.9|1296.4|1295.2|1296.7|1295.5|1296.1|1294.9|161
1629742480000|2021-08-23 18:14:40|1296.6|1295.4|1296.2|1295|1296.7|1295.5|1296.2|1295|118
1629742490000|2021-08-23 18:14:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.2|1295|187
1629742500000|2021-08-23 18:15:00|||||||||27
1629742510000|2021-08-23 18:15:10|1296.2|1295|1296.3|1295.1|1296.4|1295.2|1296.2|1295|37
1629742520000|2021-08-23 18:15:20|1296.4|1295.2|1296.4|1295.2|1296.7|1295.5|1296.4|1295.2|47
1629742530000|2021-08-23 18:15:30|1296.5|1295.3|1295.9|1294.7|1297|1295.8|1295.9|1294.7|73
1629742540000|2021-08-23 18:15:40|1296|1294.8|1296.7|1295.5|1296.9|1295.7|1295.9|1294.7|39
1629742550000|2021-08-23 18:15:50|1296.6|1295.4|1296.9|1295.7|1296.9|1295.7|1296.6|1295.4|46
1629742560000|2021-08-23 18:16:00|1297|1295.8|1297.6|1296.4|1297.7|1296.5|1297|1295.8|53
1629742570000|2021-08-23 18:16:10|1297.7|1296.5|1297.8|1296.6|1298.2|1297|1297.7|1296.5|25
1629742580000|2021-08-23 18:16:20|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|60
1629742590000|2021-08-23 18:16:30|||||||||18
1629742600000|2021-08-23 18:16:40|1298.5|1297.3|1298|1296.8|1298.5|1297.3|1298|1296.8|39
1629742610000|2021-08-23 18:16:50|1297.9|1296.7|1298.2|1297|1298.2|1297|1297.9|1296.7|19
1629742620000|2021-08-23 18:17:00|1298.1|1296.9|1297.9|1296.7|1298.7|1297.5|1297.9|1296.7|56
1629742630000|2021-08-23 18:17:10|||||||||74
1629742640000|2021-08-23 18:17:20|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|14
1629742650000|2021-08-23 18:17:30|1298.7|1297.5|1297.9|1296.7|1299.1|1297.9|1297.9|1296.7|32
1629742660000|2021-08-23 18:17:40|1297.7|1296.5|1297.5|1296.3|1297.9|1296.7|1297.1|1295.9|43
1629742670000|2021-08-23 18:17:50|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.3|1296.1|7
1629742680000|2021-08-23 18:18:00|1297.6|1296.4|1297.2|1296|1297.7|1296.5|1297.2|1296|5
1629742690000|2021-08-23 18:18:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|16
1629742700000|2021-08-23 18:18:20|1297.6|1296.4|1298.2|1297|1298.2|1297|1297.6|1296.4|40
1629742710000|2021-08-23 18:18:30|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.7|1296.5|21
1629742720000|2021-08-23 18:18:40|1298|1296.8|1298.7|1297.5|1298.9|1297.7|1298|1296.8|14
1629742730000|2021-08-23 18:18:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|13
1629742740000|2021-08-23 18:19:00|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|3
1629742750000|2021-08-23 18:19:10|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|8
1629742760000|2021-08-23 18:19:20|1297.9|1296.7|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|26
1629742770000|2021-08-23 18:19:30|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|1
1629742780000|2021-08-23 18:19:40|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|9
1629742790000|2021-08-23 18:19:50|1298.2|1297|1297.8|1296.6|1298.7|1297.5|1297.4|1296.2|133
1629763200000|2021-08-24 00:00:00|1300.6|1299.4|1300.8|1299.6|1302.6|1300.6|1299.6|1298.4|51
1629763210000|2021-08-24 00:00:10|1300.7|1299.5|1300.4|1299.2|1300.7|1299.5|1300.4|1299.2|16
1629763220000|2021-08-24 00:00:20|1300.6|1299.4|1300.8|1299.6|1301.2|1300|1300.5|1299.3|17
1629763230000|2021-08-24 00:00:30|1300.9|1299.7|1301.6|1300.4|1301.7|1300.5|1300.9|1299.7|16
1629763240000|2021-08-24 00:00:40|1301.1|1299.9|1299.8|1298.6|1301.1|1299.9|1299.7|1298.5|18
1629763250000|2021-08-24 00:00:50|1299.9|1298.7|1300.7|1299.5|1300.8|1299.6|1299.7|1298.5|14
1629763260000|2021-08-24 00:01:00|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.3|1299.1|22
1629763270000|2021-08-24 00:01:10|1300.9|1299.7|1300.1|1298.9|1300.9|1299.7|1300|1298.8|8
1629763280000|2021-08-24 00:01:20|1300.2|1299|1300.2|1299|1300.3|1299.1|1300.2|1299|0
1629763290000|2021-08-24 00:01:30|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|2
1629763300000|2021-08-24 00:01:40|1300.2|1299|1299.3|1298.1|1300.2|1299|1298.9|1297.7|12
1629763310000|2021-08-24 00:01:50|1299.4|1298.2|1300.2|1299|1300.2|1299|1299.2|1298|17
1629763320000|2021-08-24 00:02:00|1300.4|1299.2|1300.7|1299.5|1300.9|1299.7|1300.4|1299.2|10
1629763330000|2021-08-24 00:02:10|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|2
1629763340000|2021-08-24 00:02:20|1300.3|1299.1|1299.9|1298.7|1300.3|1299.1|1299.9|1298.7|6
1629763350000|2021-08-24 00:02:30|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|3
1629763370000|2021-08-24 00:02:50|1300.6|1299.4|1301|1299.8|1301|1299.8|1300.6|1299.4|12
1629763380000|2021-08-24 00:03:00|1300.9|1299.7|1300.2|1299|1300.9|1299.7|1300.2|1299|13
1629763400000|2021-08-24 00:03:20|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|9
1629763410000|2021-08-24 00:03:30|1299.4|1298.2|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|10
1629763420000|2021-08-24 00:03:40|1299.2|1298|1298.9|1297.7|1299.2|1298|1298.9|1297.7|13
1629763430000|2021-08-24 00:03:50|1299.3|1298.1|1299.2|1298|1299.3|1298.1|1298.9|1297.7|6
1629763440000|2021-08-24 00:04:00|1299.1|1297.9|1298.8|1297.6|1299.2|1298|1298.7|1297.5|9
1629763450000|2021-08-24 00:04:10|1298.6|1297.4|1298.8|1297.6|1298.8|1297.6|1298.3|1297.1|25
1629763460000|2021-08-24 00:04:20|||||||||4
1629763470000|2021-08-24 00:04:30|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1629763480000|2021-08-24 00:04:40|||||||||1
1629763490000|2021-08-24 00:04:50|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|8
1629763500000|2021-08-24 00:05:00|1299.2|1298|1299.2|1298|1299.2|1298|1299.1|1297.9|23
1629763510000|2021-08-24 00:05:10|||||||||3
1629763520000|2021-08-24 00:05:20|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|5
1629763530000|2021-08-24 00:05:30|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1629763540000|2021-08-24 00:05:40|||||||||1
1629763550000|2021-08-24 00:05:50|||||||||63
1629763560000|2021-08-24 00:06:00|1299.1|1297.9|1298.8|1297.6|1299.1|1297.9|1298.8|1297.6|16
1629763570000|2021-08-24 00:06:10|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|7
1629763580000|2021-08-24 00:06:20|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|4
1629763590000|2021-08-24 00:06:30|1299.2|1298|1298.6|1297.4|1299.2|1298|1298.6|1297.4|15
1629763600000|2021-08-24 00:06:40|1298.7|1297.5|1297.4|1296.2|1298.7|1297.5|1297.2|1296|4
1629763610000|2021-08-24 00:06:50|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|5
1629763620000|2021-08-24 00:07:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|7
1629763630000|2021-08-24 00:07:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297|1295.8|4
1629763640000|2021-08-24 00:07:20|1297.4|1296.2|1297.1|1295.9|1297.4|1296.2|1297.1|1295.9|19
1629763650000|2021-08-24 00:07:30|1297.2|1296|1297.4|1296.2|1297.4|1296.2|1297.2|1296|5
1629763660000|2021-08-24 00:07:40|1297.6|1296.4|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|4
1629763670000|2021-08-24 00:07:50|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|0
1629763700000|2021-08-24 00:08:20|1297.4|1296.2|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|8
1629763710000|2021-08-24 00:08:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1
1629763740000|2021-08-24 00:09:00|1297.4|1296.2|1297.4|1296.2|1297.6|1296.4|1297.1|1295.9|14
1629763750000|2021-08-24 00:09:10|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1
1629763760000|2021-08-24 00:09:20|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|3
1629763780000|2021-08-24 00:09:40|||||||||1
1629763790000|2021-08-24 00:09:50|1297.4|1296.2|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|2
1629763800000|2021-08-24 00:10:00|1297.6|1296.4|1297.9|1296.7|1297.9|1296.7|1297.6|1296.4|3
1629763810000|2021-08-24 00:10:10|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|3
1629763820000|2021-08-24 00:10:20|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|2
1629763830000|2021-08-24 00:10:30|1298.4|1297.2|1298.6|1297.4|1298.7|1297.5|1298.4|1297.2|6
1629763840000|2021-08-24 00:10:40|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|1
1629763850000|2021-08-24 00:10:50|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.2|1297|4
1629763860000|2021-08-24 00:11:00|1298.7|1297.5|1298.5|1297.3|1298.7|1297.5|1298.2|1297|6
1629763870000|2021-08-24 00:11:10|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|2
1629763880000|2021-08-24 00:11:20|1298.4|1297.2|1298|1296.8|1298.4|1297.2|1297.9|1296.7|6
1629763890000|2021-08-24 00:11:30|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|4
1629763900000|2021-08-24 00:11:40|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|0
1629763910000|2021-08-24 00:11:50|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1
1629763920000|2021-08-24 00:12:00|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|0
1629763940000|2021-08-24 00:12:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|2
1629763950000|2021-08-24 00:12:30|1298.1|1296.9|1298.2|1297|1298.2|1297|1298|1296.8|1
1629763960000|2021-08-24 00:12:40|||||||||3
1629763970000|2021-08-24 00:12:50|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|1
1629763990000|2021-08-24 00:13:10|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|8
1629764010000|2021-08-24 00:13:30|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|4
1629764020000|2021-08-24 00:13:40|||||||||1
1629764030000|2021-08-24 00:13:50|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.3|1296.1|6
1629764040000|2021-08-24 00:14:00|1297.4|1296.2|1297.2|1296|1297.4|1296.2|1297|1295.8|10
1629764100000|2021-08-24 00:15:00|1297.3|1296.1|1297.3|1296.1|1297.5|1296.3|1297.3|1296.1|4
1629764150000|2021-08-24 00:15:50|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|2
1629764160000|2021-08-24 00:16:00|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1629764170000|2021-08-24 00:16:10|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|2
1629764200000|2021-08-24 00:16:40|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|1
1629764210000|2021-08-24 00:16:50|1297.1|1295.9|1297.1|1295.9|1297.2|1296|1297.1|1295.9|5
1629764220000|2021-08-24 00:17:00|||||||||2
1629764230000|2021-08-24 00:17:10|1297|1295.8|1296.7|1295.5|1297|1295.8|1296.7|1295.5|1
1629764240000|2021-08-24 00:17:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|6
1629764250000|2021-08-24 00:17:30|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|17
1629764260000|2021-08-24 00:17:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1629764270000|2021-08-24 00:17:50|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1
1629764280000|2021-08-24 00:18:00|1297.9|1296.7|1298.2|1297|1298.2|1297|1297.9|1296.7|7
1629764290000|2021-08-24 00:18:10|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|13
1629764310000|2021-08-24 00:18:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|4
1629764320000|2021-08-24 00:18:40|1297.5|1296.3|1296.9|1295.7|1297.5|1296.3|1296.9|1295.7|59
1629764330000|2021-08-24 00:18:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|3
1629764340000|2021-08-24 00:19:00|||||||||6
1629764350000|2021-08-24 00:19:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1629764400000|2021-08-24 00:20:00|||||||||1
1629764410000|2021-08-24 00:20:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1
1629764420000|2021-08-24 00:20:20|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1629764430000|2021-08-24 00:20:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1
1629764450000|2021-08-24 00:20:50|1296.7|1295.5|1297.6|1296.4|1297.6|1296.4|1296.7|1295.5|9
1629764460000|2021-08-24 00:21:00|||||||||1
1629764490000|2021-08-24 00:21:30|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1629764500000|2021-08-24 00:21:40|||||||||1
1629764530000|2021-08-24 00:22:10|||||||||10
1629764560000|2021-08-24 00:22:40|||||||||16
1629764570000|2021-08-24 00:22:50|||||||||1
1629764580000|2021-08-24 00:23:00|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|3
1629764590000|2021-08-24 00:23:10|||||||||1
1629764600000|2021-08-24 00:23:20|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|3
1629764610000|2021-08-24 00:23:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1
1629764620000|2021-08-24 00:23:40|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1
1629764640000|2021-08-24 00:24:00|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|4
1629764660000|2021-08-24 00:24:20|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|2
1629764690000|2021-08-24 00:24:50|||||||||3
1629764700000|2021-08-24 00:25:00|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1
1629764710000|2021-08-24 00:25:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1629764740000|2021-08-24 00:25:40|||||||||1
1629764760000|2021-08-24 00:26:00|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|1
1629764770000|2021-08-24 00:26:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|2
1629764790000|2021-08-24 00:26:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1
1629764800000|2021-08-24 00:26:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1
1629764810000|2021-08-24 00:26:50|1297.6|1296.4|1297.3|1296.1|1297.6|1296.4|1297.3|1296.1|8
1629764820000|2021-08-24 00:27:00|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|0
1629764860000|2021-08-24 00:27:40|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|1
1629764900000|2021-08-24 00:28:20|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|2
1629764940000|2021-08-24 00:29:00|1297.1|1295.9|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|6
1629765000000|2021-08-24 00:30:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|4
1629765040000|2021-08-24 00:30:40|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1629765050000|2021-08-24 00:30:50|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1629765060000|2021-08-24 00:31:00|||||||||3
1629765080000|2021-08-24 00:31:20|||||||||2
1629765090000|2021-08-24 00:31:30|||||||||3
1629765110000|2021-08-24 00:31:50|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|3
1629765120000|2021-08-24 00:32:00|||||||||3
1629765130000|2021-08-24 00:32:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1
1629765140000|2021-08-24 00:32:20|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1629765150000|2021-08-24 00:32:30|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|21
1629765160000|2021-08-24 00:32:40|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|5
1629765180000|2021-08-24 00:33:00|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|5
1629765210000|2021-08-24 00:33:30|1296.1|1294.9|1296.1|1294.9|1296.2|1295|1295.9|1294.7|6
1629765220000|2021-08-24 00:33:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1629765230000|2021-08-24 00:33:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1
1629765240000|2021-08-24 00:34:00|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|0
1629765250000|2021-08-24 00:34:10|1296.4|1295.2|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|3
1629765260000|2021-08-24 00:34:20|1296.8|1295.6|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|8
1629765280000|2021-08-24 00:34:40|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|1
1629765350000|2021-08-24 00:35:50|||||||||1
1629765380000|2021-08-24 00:36:20|1296.8|1295.6|1296.8|1295.6|1296.9|1295.7|1296.7|1295.5|2
1629765390000|2021-08-24 00:36:30|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|0
1629765400000|2021-08-24 00:36:40|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1
1629765420000|2021-08-24 00:37:00|||||||||2
1629765430000|2021-08-24 00:37:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1
1629765440000|2021-08-24 00:37:20|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1629765450000|2021-08-24 00:37:30|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|1
1629765500000|2021-08-24 00:38:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|3
1629765520000|2021-08-24 00:38:40|||||||||1
1629765540000|2021-08-24 00:39:00|||||||||1
1629765590000|2021-08-24 00:39:50|||||||||13
1629765600000|2021-08-24 00:40:00|||||||||2
1629765610000|2021-08-24 00:40:10|||||||||1
1629765630000|2021-08-24 00:40:30|1296.4|1295.2|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|10
1629765640000|2021-08-24 00:40:40|1296.6|1295.4|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1629765650000|2021-08-24 00:40:50|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.5|1295.3|2
1629765660000|2021-08-24 00:41:00|||||||||2
1629765680000|2021-08-24 00:41:20|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|1
1629765730000|2021-08-24 00:42:10|||||||||1
1629765750000|2021-08-24 00:42:30|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|6
1629765770000|2021-08-24 00:42:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1
1629765830000|2021-08-24 00:43:50|||||||||1
1629765890000|2021-08-24 00:44:50|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|3
1629765910000|2021-08-24 00:45:10|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1629765960000|2021-08-24 00:46:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1629765980000|2021-08-24 00:46:20|||||||||1
1629766000000|2021-08-24 00:46:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|3
1629766070000|2021-08-24 00:47:50|1296.3|1295.1|1296.2|1295|1296.4|1295.2|1296.1|1294.9|3
1629766080000|2021-08-24 00:48:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1
1629766090000|2021-08-24 00:48:10|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1629766140000|2021-08-24 00:49:00|||||||||4
1629766200000|2021-08-24 00:50:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|1
1629766220000|2021-08-24 00:50:20|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|2
1629766250000|2021-08-24 00:50:50|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|0
1629766320000|2021-08-24 00:52:00|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1629766390000|2021-08-24 00:53:10|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|11
1629766400000|2021-08-24 00:53:20|1296.1|1294.9|1296.6|1295.4|1296.6|1295.4|1296|1294.8|11
1629766440000|2021-08-24 00:54:00|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1629766480000|2021-08-24 00:54:40|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|3
1629766500000|2021-08-24 00:55:00|||||||||6
1629766510000|2021-08-24 00:55:10|||||||||1
1629766520000|2021-08-24 00:55:20|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|2
1629766560000|2021-08-24 00:56:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1629766580000|2021-08-24 00:56:20|||||||||1
1629766610000|2021-08-24 00:56:50|||||||||1
1629766620000|2021-08-24 00:57:00|||||||||1
1629766640000|2021-08-24 00:57:20|1296.9|1295.7|1297.4|1296.2|1297.4|1296.2|1296.9|1295.7|6
1629766670000|2021-08-24 00:57:50|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.2|1296|6
1629766680000|2021-08-24 00:58:00|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|0
1629766700000|2021-08-24 00:58:20|||||||||2
1629766760000|2021-08-24 00:59:20|||||||||2
1629766770000|2021-08-24 00:59:30|||||||||3
1629766800000|2021-08-24 01:00:00|1296.7|1295.5|1297.7|1296.5|1297.7|1296.5|1296.7|1295.5|27
1629766810000|2021-08-24 01:00:10|1297.8|1296.6|1297.8|1296.6|1298|1296.8|1297.8|1296.6|9
1629766820000|2021-08-24 01:00:20|1298|1296.8|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|1
1629766830000|2021-08-24 01:00:30|1297.8|1296.6|1297.5|1296.3|1297.8|1296.6|1297.5|1296.3|2
1629766840000|2021-08-24 01:00:40|1297.6|1296.4|1297.2|1296|1297.7|1296.5|1297.2|1296|3
1629766860000|2021-08-24 01:01:00|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297|1295.8|3
1629766880000|2021-08-24 01:01:20|1296.9|1295.7|1297.2|1296|1297.2|1296|1296.9|1295.7|3
1629766890000|2021-08-24 01:01:30|1297.4|1296.2|1297.5|1296.3|1297.6|1296.4|1297.4|1296.2|1
1629766900000|2021-08-24 01:01:40|1297.4|1296.2|1296.8|1295.6|1297.6|1296.4|1296.8|1295.6|1
1629766920000|2021-08-24 01:02:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1629766940000|2021-08-24 01:02:20|1296.8|1295.6|1297.2|1296|1297.2|1296|1296.8|1295.6|22
1629766950000|2021-08-24 01:02:30|1296.7|1295.5|1297.1|1295.9|1297.1|1295.9|1296.7|1295.5|2
1629766960000|2021-08-24 01:02:40|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|0
1629766970000|2021-08-24 01:02:50|1296.7|1295.5|1296.9|1295.7|1297.1|1295.9|1296.7|1295.5|1
1629766980000|2021-08-24 01:03:00|1296.8|1295.6|1296.5|1295.3|1296.8|1295.6|1296.5|1295.3|1
1629767030000|2021-08-24 01:03:50|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1629767040000|2021-08-24 01:04:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|2
1629767060000|2021-08-24 01:04:20|||||||||1
1629767070000|2021-08-24 01:04:30|1297|1295.8|1297.4|1296.2|1297.4|1296.2|1297|1295.8|41
1629767080000|2021-08-24 01:04:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1
1629767090000|2021-08-24 01:04:50|1298.2|1297|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|20
1629767100000|2021-08-24 01:05:00|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|6
1629767110000|2021-08-24 01:05:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|2
1629767120000|2021-08-24 01:05:20|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|1
1629767130000|2021-08-24 01:05:30|1298.2|1297|1298.5|1297.3|1298.7|1297.5|1298.2|1297|15
1629767140000|2021-08-24 01:05:40|1298.4|1297.2|1298.6|1297.4|1298.8|1297.6|1298.4|1297.2|2
1629767150000|2021-08-24 01:05:50|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|0
1629767160000|2021-08-24 01:06:00|1298.5|1297.3|1298.2|1297|1298.5|1297.3|1298.1|1296.9|4
1629767170000|2021-08-24 01:06:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298|1296.8|1
1629767180000|2021-08-24 01:06:20|1298.2|1297|1297.8|1296.6|1298.2|1297|1297.6|1296.4|26
1629767190000|2021-08-24 01:06:30|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|1
1629767210000|2021-08-24 01:06:50|||||||||2
1629767220000|2021-08-24 01:07:00|1297.6|1296.4|1297.2|1296|1297.6|1296.4|1297.2|1296|3
1629767240000|2021-08-24 01:07:20|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|1
1629767250000|2021-08-24 01:07:30|1297.5|1296.3|1297.6|1296.4|1297.7|1296.5|1297.4|1296.2|2
1629767260000|2021-08-24 01:07:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1629767270000|2021-08-24 01:07:50|1297.6|1296.4|1298.1|1296.9|1298.1|1296.9|1297.6|1296.4|4
1629767280000|2021-08-24 01:08:00|1297.9|1296.7|1297.9|1296.7|1298.2|1297|1297.9|1296.7|14
1629767300000|2021-08-24 01:08:20|||||||||1
1629767310000|2021-08-24 01:08:30|1297.8|1296.6|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|1
1629767320000|2021-08-24 01:08:40|1297.6|1296.4|1297.9|1296.7|1298.1|1296.9|1297.5|1296.3|10
1629767340000|2021-08-24 01:09:00|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1629767350000|2021-08-24 01:09:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1629767370000|2021-08-24 01:09:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|2
1629767380000|2021-08-24 01:09:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1629767390000|2021-08-24 01:09:50|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|0
1629767400000|2021-08-24 01:10:00|1298.2|1297|1298.8|1297.6|1298.9|1297.7|1298.2|1297|23
1629767410000|2021-08-24 01:10:10|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|0
1629767420000|2021-08-24 01:10:20|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1298.8|1297.6|30
1629767430000|2021-08-24 01:10:30|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|3
1629767440000|2021-08-24 01:10:40|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|27
1629767450000|2021-08-24 01:10:50|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|4
1629767460000|2021-08-24 01:11:00|1298.9|1297.7|1298.6|1297.4|1299.1|1297.9|1298.5|1297.3|6
1629767470000|2021-08-24 01:11:10|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|1
1629767480000|2021-08-24 01:11:20|||||||||1
1629767490000|2021-08-24 01:11:30|1298.2|1297|1298.8|1297.6|1298.9|1297.7|1298.2|1297|37
1629767500000|2021-08-24 01:11:40|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|0
1629767510000|2021-08-24 01:11:50|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|0
1629767520000|2021-08-24 01:12:00|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.8|1297.6|3
1629767530000|2021-08-24 01:12:10|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|1
1629767550000|2021-08-24 01:12:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1629767570000|2021-08-24 01:12:50|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1299.1|1297.9|5
1629767580000|2021-08-24 01:13:00|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|5
1629767630000|2021-08-24 01:13:50|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|5
1629767640000|2021-08-24 01:14:00|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.4|1297.2|0
1629767650000|2021-08-24 01:14:10|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|2
1629767680000|2021-08-24 01:14:40|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|0
1629767690000|2021-08-24 01:14:50|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|1
1629767700000|2021-08-24 01:15:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1629767710000|2021-08-24 01:15:10|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|2
1629767740000|2021-08-24 01:15:40|1298.4|1297.2|1298.5|1297.3|1298.6|1297.4|1298.4|1297.2|4
1629767760000|2021-08-24 01:16:00|1298.7|1297.5|1298.6|1297.4|1299|1297.8|1298.5|1297.3|8
1629767780000|2021-08-24 01:16:20|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|0
1629767790000|2021-08-24 01:16:30|1298.3|1297.1|1298.9|1297.7|1299.1|1297.9|1298.3|1297.1|21
1629767810000|2021-08-24 01:16:50|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|0
1629767820000|2021-08-24 01:17:00|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|2
1629767830000|2021-08-24 01:17:10|1298.5|1297.3|1298.2|1297|1298.5|1297.3|1298.2|1297|1
1629767850000|2021-08-24 01:17:30|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|0
1629767880000|2021-08-24 01:18:00|1297.9|1296.7|1298|1296.8|1298.1|1296.9|1297.7|1296.5|11
1629767890000|2021-08-24 01:18:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1629767940000|2021-08-24 01:19:00|||||||||4
1629767950000|2021-08-24 01:19:10|1298|1296.8|1297.7|1296.5|1298|1296.8|1297.7|1296.5|1
1629767960000|2021-08-24 01:19:20|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.4|1296.2|5
1629767970000|2021-08-24 01:19:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1629767980000|2021-08-24 01:19:40|1297.5|1296.3|1297.9|1296.7|1297.9|1296.7|1297.5|1296.3|8
1629767990000|2021-08-24 01:19:50|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1
1629768000000|2021-08-24 01:20:00|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1
1629768020000|2021-08-24 01:20:20|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|0
1629768030000|2021-08-24 01:20:30|||||||||1
1629768040000|2021-08-24 01:20:40|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1
1629768050000|2021-08-24 01:20:50|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|0
1629768060000|2021-08-24 01:21:00|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|20
1629768080000|2021-08-24 01:21:20|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1629768100000|2021-08-24 01:21:40|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1629768110000|2021-08-24 01:21:50|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1629768130000|2021-08-24 01:22:10|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|10
1629768140000|2021-08-24 01:22:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|3
1629768150000|2021-08-24 01:22:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1629768170000|2021-08-24 01:22:50|||||||||2
1629768180000|2021-08-24 01:23:00|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|0
1629768190000|2021-08-24 01:23:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1
1629768200000|2021-08-24 01:23:20|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1629768210000|2021-08-24 01:23:30|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|7
1629768220000|2021-08-24 01:23:40|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|2
1629768260000|2021-08-24 01:24:20|||||||||13
1629768270000|2021-08-24 01:24:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|1
1629768280000|2021-08-24 01:24:40|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|1
1629768300000|2021-08-24 01:25:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1629768310000|2021-08-24 01:25:10|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|0
1629768320000|2021-08-24 01:25:20|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|0
1629768370000|2021-08-24 01:26:10|1298.1|1296.9|1298.1|1296.9|1298.2|1297|1298.1|1296.9|1
1629768380000|2021-08-24 01:26:20|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1629768400000|2021-08-24 01:26:40|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|17
1629768410000|2021-08-24 01:26:50|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|5
1629768460000|2021-08-24 01:27:40|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|6
1629768470000|2021-08-24 01:27:50|||||||||1
1629768480000|2021-08-24 01:28:00|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|3
1629768500000|2021-08-24 01:28:20|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|0
1629768510000|2021-08-24 01:28:30|||||||||1
1629768530000|2021-08-24 01:28:50|||||||||1
1629768580000|2021-08-24 01:29:40|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|2
1629768590000|2021-08-24 01:29:50|||||||||2
1629768650000|2021-08-24 01:30:50|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|1
1629768670000|2021-08-24 01:31:10|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1629768680000|2021-08-24 01:31:20|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|6
1629768710000|2021-08-24 01:31:50|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|2
1629768750000|2021-08-24 01:32:30|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1629768770000|2021-08-24 01:32:50|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|0
1629768780000|2021-08-24 01:33:00|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|2
1629768800000|2021-08-24 01:33:20|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1629768810000|2021-08-24 01:33:30|1297.7|1296.5|1298.1|1296.9|1298.1|1296.9|1297.7|1296.5|13
1629768820000|2021-08-24 01:33:40|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|7
1629768830000|2021-08-24 01:33:50|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|0
1629768840000|2021-08-24 01:34:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1
1629768850000|2021-08-24 01:34:10|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|19
1629768860000|2021-08-24 01:34:20|||||||||4
1629768870000|2021-08-24 01:34:30|1298.9|1297.7|1299.1|1297.9|1299.2|1298|1298.9|1297.7|28
1629768880000|2021-08-24 01:34:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|2
1629768890000|2021-08-24 01:34:50|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|1
1629768900000|2021-08-24 01:35:00|1299|1297.8|1299.2|1298|1299.2|1298|1299|1297.8|2
1629768910000|2021-08-24 01:35:10|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|16
1629768920000|2021-08-24 01:35:20|1299.1|1297.9|1299|1297.8|1299.1|1297.9|1299|1297.8|3
1629768930000|2021-08-24 01:35:30|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|12
1629768940000|2021-08-24 01:35:40|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|3
1629768990000|2021-08-24 01:36:30|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|2
1629769000000|2021-08-24 01:36:40|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|17
1629769010000|2021-08-24 01:36:50|1299.1|1297.9|1299.2|1298|1299.2|1298|1298.9|1297.7|9
1629769020000|2021-08-24 01:37:00|||||||||3
1629769040000|2021-08-24 01:37:20|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|29
1629769050000|2021-08-24 01:37:30|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|0
1629769060000|2021-08-24 01:37:40|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1
1629769080000|2021-08-24 01:38:00|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|2
1629769090000|2021-08-24 01:38:10|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|0
1629769120000|2021-08-24 01:38:40|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|3
1629769140000|2021-08-24 01:39:00|||||||||2
1629769170000|2021-08-24 01:39:30|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|3
1629769190000|2021-08-24 01:39:50|1299.8|1298.6|1300.2|1299|1300.2|1299|1299.8|1298.6|49
1629769200000|2021-08-24 01:40:00|1300.1|1298.9|1299.9|1298.7|1300.1|1298.9|1299.9|1298.7|8
1629769210000|2021-08-24 01:40:10|1300.6|1299.4|1300.9|1299.7|1300.9|1299.7|1300.6|1299.4|26
1629769220000|2021-08-24 01:40:20|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|22
1629769230000|2021-08-24 01:40:30|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|24
1629769240000|2021-08-24 01:40:40|1301|1299.8|1300.9|1299.7|1301.1|1299.9|1300.9|1299.7|1
1629769270000|2021-08-24 01:41:10|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1300.9|1299.7|25
1629769280000|2021-08-24 01:41:20|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|0
1629769300000|2021-08-24 01:41:40|||||||||2
1629769320000|2021-08-24 01:42:00|||||||||3
1629769340000|2021-08-24 01:42:20|||||||||2
1629769400000|2021-08-24 01:43:20|1300.7|1299.5|1301|1299.8|1301.2|1300|1300.7|1299.5|41
1629769410000|2021-08-24 01:43:30|1301.4|1300.2|1301.5|1300.3|1301.6|1300.4|1301.4|1300.2|34
1629769420000|2021-08-24 01:43:40|1301.2|1300|1301.6|1300.4|1301.6|1300.4|1301.2|1300|98
1629769430000|2021-08-24 01:43:50|||||||||1
1629769440000|2021-08-24 01:44:00|1301.4|1300.2|1301.1|1299.9|1301.4|1300.2|1301.1|1299.9|25
1629769450000|2021-08-24 01:44:10|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|16
1629769460000|2021-08-24 01:44:20|1301.5|1300.3|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|12
1629769480000|2021-08-24 01:44:40|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|25
1629769490000|2021-08-24 01:44:50|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|22
1629769500000|2021-08-24 01:45:00|||||||||5
1629769510000|2021-08-24 01:45:10|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|13
1629769520000|2021-08-24 01:45:20|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|2
1629769540000|2021-08-24 01:45:40|1301.4|1300.2|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|5
1629769560000|2021-08-24 01:46:00|1301.3|1300.1|1301.1|1299.9|1301.3|1300.1|1301.1|1299.9|4
1629769570000|2021-08-24 01:46:10|1301.2|1300|1301.4|1300.2|1301.5|1300.3|1301.2|1300|12
1629769580000|2021-08-24 01:46:20|||||||||1
1629769600000|2021-08-24 01:46:40|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|5
1629769610000|2021-08-24 01:46:50|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|19
1629769620000|2021-08-24 01:47:00|1301.4|1300.2|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|3
1629769650000|2021-08-24 01:47:30|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|10
1629769660000|2021-08-24 01:47:40|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|0
1629769670000|2021-08-24 01:47:50|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|13
1629769690000|2021-08-24 01:48:10|1301.7|1300.5|1301.4|1300.2|1301.7|1300.5|1301.4|1300.2|23
1629769710000|2021-08-24 01:48:30|||||||||1
1629769720000|2021-08-24 01:48:40|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|1
1629769730000|2021-08-24 01:48:50|1301.3|1300.1|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|0
1629769740000|2021-08-24 01:49:00|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|2
1629769750000|2021-08-24 01:49:10|||||||||1
1629769770000|2021-08-24 01:49:30|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|10
1629769780000|2021-08-24 01:49:40|1301.2|1300|1301.6|1300.4|1301.6|1300.4|1301.2|1300|4
1629769810000|2021-08-24 01:50:10|1301.7|1300.5|1301.6|1300.4|1301.7|1300.5|1301.6|1300.4|0
1629769820000|2021-08-24 01:50:20|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|0
1629769830000|2021-08-24 01:50:30|1301.5|1300.3|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|0
1629769840000|2021-08-24 01:50:40|1301.5|1300.3|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|0
1629769850000|2021-08-24 01:50:50|1301.5|1300.3|1301.7|1300.5|1301.7|1300.5|1301.4|1300.2|3
1629769860000|2021-08-24 01:51:00|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1
1629769870000|2021-08-24 01:51:10|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|0
1629769880000|2021-08-24 01:51:20|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|12
1629769890000|2021-08-24 01:51:30|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|0
1629769910000|2021-08-24 01:51:50|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|0
1629769930000|2021-08-24 01:52:10|||||||||1
1629769940000|2021-08-24 01:52:20|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|0
1629769950000|2021-08-24 01:52:30|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|9
1629769960000|2021-08-24 01:52:40|1301.9|1300.7|1301.4|1300.2|1301.9|1300.7|1301.4|1300.2|15
1629769970000|2021-08-24 01:52:50|1301.6|1300.4|1301.7|1300.5|1301.7|1300.5|1301.4|1300.2|2
1629769980000|2021-08-24 01:53:00|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|34
1629770030000|2021-08-24 01:53:50|1302|1300.8|1302|1300.8|1302|1300.8|1301.9|1300.7|6
1629770040000|2021-08-24 01:54:00|1301.9|1300.7|1302|1300.8|1302|1300.8|1301.9|1300.7|1
1629770050000|2021-08-24 01:54:10|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|9
1629770060000|2021-08-24 01:54:20|1302.1|1300.9|1302.2|1301|1302.2|1301|1302.1|1300.9|41
1629770070000|2021-08-24 01:54:30|||||||||2
1629770080000|2021-08-24 01:54:40|||||||||1
1629770140000|2021-08-24 01:55:40|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|12
1629770150000|2021-08-24 01:55:50|||||||||1
1629770180000|2021-08-24 01:56:20|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.9|1301.7|7
1629770200000|2021-08-24 01:56:40|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|1
1629770210000|2021-08-24 01:56:50|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|5
1629770220000|2021-08-24 01:57:00|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.6|1301.4|19
1629770230000|2021-08-24 01:57:10|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1
1629770240000|2021-08-24 01:57:20|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|6
1629770250000|2021-08-24 01:57:30|||||||||1
1629770260000|2021-08-24 01:57:40|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|17
1629770270000|2021-08-24 01:57:50|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.9|1301.7|1
1629770280000|2021-08-24 01:58:00|1303|1301.8|1303.2|1302|1303.2|1302|1303|1301.8|36
1629770290000|2021-08-24 01:58:10|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|28
1629770300000|2021-08-24 01:58:20|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|4
1629770310000|2021-08-24 01:58:30|1303.2|1302|1303.2|1302|1303.2|1302|1303.1|1301.9|4
1629770320000|2021-08-24 01:58:40|1303.4|1302.2|1304.7|1303.5|1304.7|1303.5|1303.4|1302.2|167
1629770330000|2021-08-24 01:58:50|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|12
1629770340000|2021-08-24 01:59:00|1304.3|1303.1|1304.1|1302.9|1304.3|1303.1|1304.1|1302.9|2
1629770350000|2021-08-24 01:59:10|1303.6|1302.4|1303.9|1302.7|1303.9|1302.7|1303.6|1302.4|15
1629770360000|2021-08-24 01:59:20|1303.8|1302.6|1303.6|1302.4|1303.8|1302.6|1303.5|1302.3|1
1629770370000|2021-08-24 01:59:30|1303.5|1302.3|1303.4|1302.2|1303.5|1302.3|1303.4|1302.2|6
1629770390000|2021-08-24 01:59:50|||||||||1
1629770400000|2021-08-24 02:00:00|1303.5|1302.3|1303.2|1302|1303.5|1302.3|1303.2|1302|2
1629770410000|2021-08-24 02:00:10|||||||||3
1629770420000|2021-08-24 02:00:20|1302.9|1301.7|1302.9|1301.7|1303|1301.8|1302.9|1301.7|5
1629770430000|2021-08-24 02:00:30|||||||||1
1629770440000|2021-08-24 02:00:40|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|4
1629770450000|2021-08-24 02:00:50|1302.6|1301.4|1302.4|1301.2|1302.6|1301.4|1302.4|1301.2|2
1629770460000|2021-08-24 02:01:00|||||||||1
1629770480000|2021-08-24 02:01:20|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|3
1629770500000|2021-08-24 02:01:40|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1629770510000|2021-08-24 02:01:50|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1629770520000|2021-08-24 02:02:00|1302.4|1301.2|1302.6|1301.4|1302.6|1301.4|1302.4|1301.2|20
1629770530000|2021-08-24 02:02:10|1302.7|1301.5|1303|1301.8|1303|1301.8|1302.7|1301.5|10
1629770540000|2021-08-24 02:02:20|1302.9|1301.7|1303.1|1301.9|1303.1|1301.9|1302.9|1301.7|1
1629770560000|2021-08-24 02:02:40|||||||||1
1629770570000|2021-08-24 02:02:50|1303|1301.8|1302.6|1301.4|1303.1|1301.9|1302.6|1301.4|27
1629770580000|2021-08-24 02:03:00|1302.8|1301.6|1303.2|1302|1303.2|1302|1302.8|1301.6|27
1629770610000|2021-08-24 02:03:30|||||||||1
1629770620000|2021-08-24 02:03:40|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|20
1629770630000|2021-08-24 02:03:50|||||||||1
1629770640000|2021-08-24 02:04:00|1303.2|1302|1302.9|1301.7|1303.2|1302|1302.7|1301.5|7
1629770650000|2021-08-24 02:04:10|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|12
1629770660000|2021-08-24 02:04:20|1303.6|1302.4|1302.9|1301.7|1303.6|1302.4|1302.6|1301.4|10
1629770670000|2021-08-24 02:04:30|1302.8|1301.6|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|3
1629770680000|2021-08-24 02:04:40|1302.7|1301.5|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|9
1629770690000|2021-08-24 02:04:50|1302.8|1301.6|1303.3|1302.1|1303.3|1302.1|1302.7|1301.5|16
1629770710000|2021-08-24 02:05:10|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1629770730000|2021-08-24 02:05:30|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|3
1629770750000|2021-08-24 02:05:50|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1
1629770760000|2021-08-24 02:06:00|||||||||2
1629770770000|2021-08-24 02:06:10|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1629770790000|2021-08-24 02:06:30|||||||||3
1629770810000|2021-08-24 02:06:50|||||||||1
1629770840000|2021-08-24 02:07:20|1302.9|1301.7|1302.9|1301.7|1303|1301.8|1302.9|1301.7|13
1629770850000|2021-08-24 02:07:30|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|3
1629770860000|2021-08-24 02:07:40|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|4
1629770870000|2021-08-24 02:07:50|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|1
1629770880000|2021-08-24 02:08:00|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|0
1629770920000|2021-08-24 02:08:40|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1629770930000|2021-08-24 02:08:50|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|6
1629770940000|2021-08-24 02:09:00|||||||||1
1629770950000|2021-08-24 02:09:10|1302.5|1301.3|1302.2|1301|1302.5|1301.3|1302.2|1301|0
1629770990000|2021-08-24 02:09:50|1302.1|1300.9|1302.6|1301.4|1302.6|1301.4|1302|1300.8|8
1629771000000|2021-08-24 02:10:00|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|1
1629771010000|2021-08-24 02:10:10|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|0
1629771020000|2021-08-24 02:10:20|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|0
1629771040000|2021-08-24 02:10:40|1302.6|1301.4|1302.5|1301.3|1302.6|1301.4|1302.4|1301.2|0
1629771050000|2021-08-24 02:10:50|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|2
1629771060000|2021-08-24 02:11:00|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1
1629771070000|2021-08-24 02:11:10|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.5|1301.3|3
1629771090000|2021-08-24 02:11:30|1302.7|1301.5|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|9
1629771100000|2021-08-24 02:11:40|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|0
1629771110000|2021-08-24 02:11:50|1302.7|1301.5|1303.2|1302|1303.2|1302|1302.7|1301.5|12
1629771120000|2021-08-24 02:12:00|||||||||1
1629771130000|2021-08-24 02:12:10|1303.1|1301.9|1303.4|1302.2|1303.4|1302.2|1303.1|1301.9|5
1629771140000|2021-08-24 02:12:20|||||||||1
1629771150000|2021-08-24 02:12:30|1303.5|1302.3|1303.4|1302.2|1303.5|1302.3|1303.4|1302.2|0
1629771160000|2021-08-24 02:12:40|||||||||2
1629771170000|2021-08-24 02:12:50|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|0
1629771180000|2021-08-24 02:13:00|1303.5|1302.3|1303.6|1302.4|1303.7|1302.5|1303.5|1302.3|3
1629771200000|2021-08-24 02:13:20|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|1
1629771210000|2021-08-24 02:13:30|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|4
1629771220000|2021-08-24 02:13:40|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|2
1629771230000|2021-08-24 02:13:50|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1
1629771240000|2021-08-24 02:14:00|1303.4|1302.2|1303.6|1302.4|1303.6|1302.4|1303.4|1302.2|4
1629771260000|2021-08-24 02:14:20|||||||||3
1629771270000|2021-08-24 02:14:30|1303.5|1302.3|1303.5|1302.3|1303.6|1302.4|1303.4|1302.2|3
1629771280000|2021-08-24 02:14:40|1303.6|1302.4|1303.9|1302.7|1303.9|1302.7|1303.6|1302.4|1
1629771300000|2021-08-24 02:15:00|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1629771340000|2021-08-24 02:15:40|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1629771350000|2021-08-24 02:15:50|||||||||1
1629771360000|2021-08-24 02:16:00|||||||||1
1629771370000|2021-08-24 02:16:10|||||||||1
1629771410000|2021-08-24 02:16:50|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|14
1629771420000|2021-08-24 02:17:00|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1629771450000|2021-08-24 02:17:30|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1
1629771460000|2021-08-24 02:17:40|1303|1301.8|1303|1301.8|1303|1301.8|1302.9|1301.7|3
1629771470000|2021-08-24 02:17:50|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|0
1629771480000|2021-08-24 02:18:00|||||||||1
1629771490000|2021-08-24 02:18:10|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1629771500000|2021-08-24 02:18:20|1302.9|1301.7|1303.2|1302|1303.2|1302|1302.9|1301.7|9
1629771530000|2021-08-24 02:18:50|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1
1629771540000|2021-08-24 02:19:00|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|2
1629771590000|2021-08-24 02:19:50|||||||||2
1629771600000|2021-08-24 02:20:00|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.9|1301.7|4
1629771610000|2021-08-24 02:20:10|1302.8|1301.6|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|1
1629771620000|2021-08-24 02:20:20|||||||||1
1629771650000|2021-08-24 02:20:50|||||||||1
1629771660000|2021-08-24 02:21:00|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|4
1629771670000|2021-08-24 02:21:10|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1
1629771710000|2021-08-24 02:21:50|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.9|1301.7|9
1629771720000|2021-08-24 02:22:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|5
1629771730000|2021-08-24 02:22:10|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|1
1629771740000|2021-08-24 02:22:20|||||||||1
1629771750000|2021-08-24 02:22:30|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|14
1629771790000|2021-08-24 02:23:10|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|3
1629771800000|2021-08-24 02:23:20|1303.9|1302.7|1303.7|1302.5|1303.9|1302.7|1303.7|1302.5|1
1629771830000|2021-08-24 02:23:50|||||||||1
1629771860000|2021-08-24 02:24:20|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|15
1629771910000|2021-08-24 02:25:10|||||||||4
1629771930000|2021-08-24 02:25:30|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1629771940000|2021-08-24 02:25:40|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.9|1302.7|4
1629771950000|2021-08-24 02:25:50|||||||||1
1629771970000|2021-08-24 02:26:10|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1629771990000|2021-08-24 02:26:30|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|24
1629772000000|2021-08-24 02:26:40|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|3
1629772010000|2021-08-24 02:26:50|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.4|1302.2|19
1629772090000|2021-08-24 02:28:10|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|3
1629772100000|2021-08-24 02:28:20|1303.7|1302.5|1303.8|1302.6|1303.9|1302.7|1303.7|1302.5|0
1629772110000|2021-08-24 02:28:30|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1629772120000|2021-08-24 02:28:40|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1629772130000|2021-08-24 02:28:50|1303.7|1302.5|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|3
1629772170000|2021-08-24 02:29:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|27
1629772200000|2021-08-24 02:30:00|||||||||3
1629772210000|2021-08-24 02:30:10|1304.5|1303.3|1304.3|1303.1|1304.5|1303.3|1304.3|1303.1|14
1629772220000|2021-08-24 02:30:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|2
1629772230000|2021-08-24 02:30:30|||||||||1
1629772240000|2021-08-24 02:30:40|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|26
1629772260000|2021-08-24 02:31:00|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1629772320000|2021-08-24 02:32:00|||||||||1
1629772330000|2021-08-24 02:32:10|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|10
1629772400000|2021-08-24 02:33:20|||||||||2
1629772430000|2021-08-24 02:33:50|||||||||2
1629772440000|2021-08-24 02:34:00|||||||||1
1629772460000|2021-08-24 02:34:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|8
1629772490000|2021-08-24 02:34:50|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|1
1629772500000|2021-08-24 02:35:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1629772520000|2021-08-24 02:35:20|||||||||1
1629772550000|2021-08-24 02:35:50|1304.6|1303.4|1304.9|1303.7|1304.9|1303.7|1304.6|1303.4|8
1629772560000|2021-08-24 02:36:00|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|1
1629772580000|2021-08-24 02:36:20|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|2
1629772590000|2021-08-24 02:36:30|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|2
1629772600000|2021-08-24 02:36:40|||||||||1
1629772640000|2021-08-24 02:37:20|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|3
1629772680000|2021-08-24 02:38:00|||||||||4
1629772690000|2021-08-24 02:38:10|1305|1303.8|1305|1303.8|1305.1|1303.9|1304.9|1303.7|36
1629772720000|2021-08-24 02:38:40|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|1
1629772730000|2021-08-24 02:38:50|1305.1|1303.9|1304.9|1303.7|1305.2|1304|1304.9|1303.7|40
1629772740000|2021-08-24 02:39:00|1304.8|1303.6|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|0
1629772750000|2021-08-24 02:39:10|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629772770000|2021-08-24 02:39:30|||||||||1
1629772780000|2021-08-24 02:39:40|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|0
1629772790000|2021-08-24 02:39:50|1305|1303.8|1305.2|1304|1305.2|1304|1304.9|1303.7|26
1629772800000|2021-08-24 02:40:00|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|2
1629772810000|2021-08-24 02:40:10|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629772830000|2021-08-24 02:40:30|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|6
1629772840000|2021-08-24 02:40:40|||||||||1
1629772850000|2021-08-24 02:40:50|||||||||1
1629772860000|2021-08-24 02:41:00|1305.1|1303.9|1304.9|1303.7|1305.1|1303.9|1304.9|1303.7|6
1629772880000|2021-08-24 02:41:20|||||||||3
1629772890000|2021-08-24 02:41:30|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|0
1629772900000|2021-08-24 02:41:40|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1629772910000|2021-08-24 02:41:50|||||||||2
1629772930000|2021-08-24 02:42:10|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|35
1629772960000|2021-08-24 02:42:40|||||||||1
1629772990000|2021-08-24 02:43:10|||||||||1
1629773000000|2021-08-24 02:43:20|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|0
1629773010000|2021-08-24 02:43:30|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1629773020000|2021-08-24 02:43:40|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|0
1629773070000|2021-08-24 02:44:30|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|1
1629773080000|2021-08-24 02:44:40|1305|1303.8|1305.1|1303.9|1305.1|1303.9|1305|1303.8|3
1629773110000|2021-08-24 02:45:10|1305.2|1304|1305.1|1303.9|1305.2|1304|1305.1|1303.9|1
1629773140000|2021-08-24 02:45:40|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629773160000|2021-08-24 02:46:00|1304.8|1303.6|1304.6|1303.4|1304.9|1303.7|1304.6|1303.4|0
1629773170000|2021-08-24 02:46:10|1304.2|1303|1304.1|1302.9|1304.2|1303|1304.1|1302.9|2
1629773180000|2021-08-24 02:46:20|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1303.9|1302.7|3
1629773190000|2021-08-24 02:46:30|1304.2|1303|1304.1|1302.9|1304.2|1303|1304.1|1302.9|0
1629773240000|2021-08-24 02:47:20|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|3
1629773250000|2021-08-24 02:47:30|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|1
1629773260000|2021-08-24 02:47:40|1303.7|1302.5|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|1
1629773270000|2021-08-24 02:47:50|1303.8|1302.6|1303.7|1302.5|1303.9|1302.7|1303.7|1302.5|0
1629773280000|2021-08-24 02:48:00|1303.8|1302.6|1303.7|1302.5|1303.9|1302.7|1303.6|1302.4|105
1629773290000|2021-08-24 02:48:10|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|0
1629773330000|2021-08-24 02:48:50|||||||||1
1629773340000|2021-08-24 02:49:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|5
1629773410000|2021-08-24 02:50:10|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|2
1629773440000|2021-08-24 02:50:40|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1629773460000|2021-08-24 02:51:00|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|2
1629773470000|2021-08-24 02:51:10|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|0
1629773490000|2021-08-24 02:51:30|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|7
1629773500000|2021-08-24 02:51:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1629773510000|2021-08-24 02:51:50|||||||||2
1629773520000|2021-08-24 02:52:00|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|0
1629773530000|2021-08-24 02:52:10|1305.2|1304|1304.9|1303.7|1305.2|1304|1304.9|1303.7|8
1629773540000|2021-08-24 02:52:20|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1
1629773550000|2021-08-24 02:52:30|1304.9|1303.7|1305.2|1304|1305.2|1304|1304.9|1303.7|1
1629773560000|2021-08-24 02:52:40|||||||||18
1629773570000|2021-08-24 02:52:50|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|3
1629773580000|2021-08-24 02:53:00|||||||||1
1629773590000|2021-08-24 02:53:10|1305.4|1304.2|1305.7|1304.5|1305.8|1304.6|1305.4|1304.2|26
1629773610000|2021-08-24 02:53:30|||||||||4
1629773620000|2021-08-24 02:53:40|||||||||1
1629773630000|2021-08-24 02:53:50|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1
1629773640000|2021-08-24 02:54:00|1305.4|1304.2|1305.6|1304.4|1305.6|1304.4|1305.4|1304.2|4
1629773660000|2021-08-24 02:54:20|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|13
1629773670000|2021-08-24 02:54:30|1305.4|1304.2|1305.7|1304.5|1305.7|1304.5|1305.4|1304.2|11
1629773710000|2021-08-24 02:55:10|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|20
1629773720000|2021-08-24 02:55:20|1305.4|1304.2|1305.7|1304.5|1305.7|1304.5|1305.4|1304.2|1
1629773740000|2021-08-24 02:55:40|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|4
1629773760000|2021-08-24 02:56:00|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1629773770000|2021-08-24 02:56:10|1305.1|1303.9|1304.9|1303.7|1305.1|1303.9|1304.9|1303.7|0
1629773800000|2021-08-24 02:56:40|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|9
1629773810000|2021-08-24 02:56:50|1305.4|1304.2|1305.6|1304.4|1305.7|1304.5|1305.2|1304|9
1629773820000|2021-08-24 02:57:00|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1629773850000|2021-08-24 02:57:30|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1629773860000|2021-08-24 02:57:40|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|0
1629773870000|2021-08-24 02:57:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1
1629773880000|2021-08-24 02:58:00|1305|1303.8|1305.4|1304.2|1305.4|1304.2|1305|1303.8|4
1629773900000|2021-08-24 02:58:20|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1629773940000|2021-08-24 02:59:00|||||||||1
1629773960000|2021-08-24 02:59:20|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1629773970000|2021-08-24 02:59:30|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|4
1629773990000|2021-08-24 02:59:50|1305.3|1304.1|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|1
1629774000000|2021-08-24 03:00:00|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|0
1629774010000|2021-08-24 03:00:10|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|7
1629774030000|2021-08-24 03:00:30|||||||||2
1629774170000|2021-08-24 03:02:50|||||||||1
1629774220000|2021-08-24 03:03:40|1305.6|1304.4|1305.4|1304.2|1305.6|1304.4|1305.4|1304.2|2
1629774240000|2021-08-24 03:04:00|||||||||5
1629774250000|2021-08-24 03:04:10|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|0
1629774270000|2021-08-24 03:04:30|1305.4|1304.2|1305.6|1304.4|1305.6|1304.4|1305.4|1304.2|0
1629774280000|2021-08-24 03:04:40|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1629774290000|2021-08-24 03:04:50|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|0
1629774300000|2021-08-24 03:05:00|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1629774310000|2021-08-24 03:05:10|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1
1629774320000|2021-08-24 03:05:20|1305.4|1304.2|1305.6|1304.4|1305.6|1304.4|1305.4|1304.2|0
1629774350000|2021-08-24 03:05:50|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1
1629774370000|2021-08-24 03:06:10|1305.6|1304.4|1305.4|1304.2|1305.6|1304.4|1305.4|1304.2|1
1629774410000|2021-08-24 03:06:50|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|0
1629774420000|2021-08-24 03:07:00|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|16
1629774440000|2021-08-24 03:07:20|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|4
1629774450000|2021-08-24 03:07:30|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|3
1629774460000|2021-08-24 03:07:40|1305.8|1304.6|1305.6|1304.4|1305.8|1304.6|1305.6|1304.4|5
1629774470000|2021-08-24 03:07:50|1305.7|1304.5|1305.9|1304.7|1306|1304.8|1305.7|1304.5|12
1629774480000|2021-08-24 03:08:00|1306|1304.8|1306.2|1305|1306.2|1305|1306|1304.8|8
1629774490000|2021-08-24 03:08:10|1306.1|1304.9|1306.1|1304.9|1306.2|1305|1306|1304.8|10
1629774510000|2021-08-24 03:08:30|||||||||36
1629774520000|2021-08-24 03:08:40|1306.4|1305.2|1306.4|1305.2|1306.5|1305.3|1306.2|1305|27
1629774530000|2021-08-24 03:08:50|||||||||1
1629774540000|2021-08-24 03:09:00|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.5|1305.3|24
1629774550000|2021-08-24 03:09:10|1306.4|1305.2|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|21
1629774560000|2021-08-24 03:09:20|1306.2|1305|1306.4|1305.2|1306.5|1305.3|1306.2|1305|7
1629774570000|2021-08-24 03:09:30|1306.2|1305|1306.2|1305|1306.2|1305|1306.1|1304.9|4
1629774590000|2021-08-24 03:09:50|||||||||3
1629774600000|2021-08-24 03:10:00|1306.4|1305.2|1306.6|1305.4|1306.6|1305.4|1306.4|1305.2|14
1629774610000|2021-08-24 03:10:10|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.3|1305.1|6
1629774620000|2021-08-24 03:10:20|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|4
1629774640000|2021-08-24 03:10:40|1306.3|1305.1|1306.7|1305.5|1306.7|1305.5|1306.3|1305.1|15
1629774660000|2021-08-24 03:11:00|||||||||5
1629774690000|2021-08-24 03:11:30|||||||||3
1629774710000|2021-08-24 03:11:50|||||||||2
1629774720000|2021-08-24 03:12:00|||||||||4
1629774750000|2021-08-24 03:12:30|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|10
1629774760000|2021-08-24 03:12:40|1306.7|1305.5|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|3
1629774780000|2021-08-24 03:13:00|||||||||3
1629774790000|2021-08-24 03:13:10|||||||||2
1629774800000|2021-08-24 03:13:20|||||||||1
1629774810000|2021-08-24 03:13:30|||||||||1
1629774840000|2021-08-24 03:14:00|||||||||4
1629774850000|2021-08-24 03:14:10|||||||||4
1629774900000|2021-08-24 03:15:00|||||||||3
1629774930000|2021-08-24 03:15:30|||||||||1
1629774940000|2021-08-24 03:15:40|||||||||23
1629774950000|2021-08-24 03:15:50|1306.6|1305.4|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|1
1629774960000|2021-08-24 03:16:00|||||||||5
1629774970000|2021-08-24 03:16:10|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|57
1629774980000|2021-08-24 03:16:20|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|1
1629774990000|2021-08-24 03:16:30|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|5
1629775000000|2021-08-24 03:16:40|1306.4|1305.2|1306.6|1305.4|1306.6|1305.4|1306.4|1305.2|20
1629775010000|2021-08-24 03:16:50|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|4
1629775020000|2021-08-24 03:17:00|||||||||2
1629775030000|2021-08-24 03:17:10|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|4
1629775050000|2021-08-24 03:17:30|||||||||3
1629775060000|2021-08-24 03:17:40|||||||||1
1629775070000|2021-08-24 03:17:50|||||||||8
1629775080000|2021-08-24 03:18:00|||||||||3
1629775100000|2021-08-24 03:18:20|||||||||4
1629775140000|2021-08-24 03:19:00|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|2
1629775150000|2021-08-24 03:19:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1629775160000|2021-08-24 03:19:20|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|9
1629775180000|2021-08-24 03:19:40|1307.3|1306.1|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|4
1629775190000|2021-08-24 03:19:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|1
1629775200000|2021-08-24 03:20:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|1
1629775210000|2021-08-24 03:20:10|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.5|1306.3|5
1629775220000|2021-08-24 03:20:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|69
1629775230000|2021-08-24 03:20:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|44
1629775240000|2021-08-24 03:20:40|||||||||1
1629775250000|2021-08-24 03:20:50|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|2
1629775260000|2021-08-24 03:21:00|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|4
1629775270000|2021-08-24 03:21:10|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|7
1629775280000|2021-08-24 03:21:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1629775290000|2021-08-24 03:21:30|||||||||1
1629775300000|2021-08-24 03:21:40|||||||||28
1629775310000|2021-08-24 03:21:50|||||||||8
1629775320000|2021-08-24 03:22:00|||||||||2
1629775330000|2021-08-24 03:22:10|1308|1306.8|1308.1|1306.9|1308.2|1307|1307.9|1306.7|12
1629775340000|2021-08-24 03:22:20|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|10
1629775380000|2021-08-24 03:23:00|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|8
1629775400000|2021-08-24 03:23:20|||||||||1
1629775410000|2021-08-24 03:23:30|||||||||15
1629775420000|2021-08-24 03:23:40|||||||||7
1629775430000|2021-08-24 03:23:50|||||||||7
1629775440000|2021-08-24 03:24:00|||||||||4
1629775450000|2021-08-24 03:24:10|||||||||1
1629775460000|2021-08-24 03:24:20|||||||||3
1629775470000|2021-08-24 03:24:30|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|5
1629775500000|2021-08-24 03:25:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|0
1629775520000|2021-08-24 03:25:20|||||||||1
1629775550000|2021-08-24 03:25:50|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.2|1306|2
1629775560000|2021-08-24 03:26:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|0
1629775570000|2021-08-24 03:26:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|9
1629775580000|2021-08-24 03:26:20|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|2
1629775600000|2021-08-24 03:26:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629775630000|2021-08-24 03:27:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1
1629775640000|2021-08-24 03:27:20|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629775660000|2021-08-24 03:27:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629775690000|2021-08-24 03:28:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629775710000|2021-08-24 03:28:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629775720000|2021-08-24 03:28:40|||||||||5
1629775730000|2021-08-24 03:28:50|||||||||1
1629775740000|2021-08-24 03:29:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1629775750000|2021-08-24 03:29:10|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|0
1629775760000|2021-08-24 03:29:20|1307.2|1306|1307.2|1306|1307.3|1306.1|1307.2|1306|0
1629775770000|2021-08-24 03:29:30|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|0
1629775790000|2021-08-24 03:29:50|1307.4|1306.2|1307.7|1306.5|1307.7|1306.5|1307.4|1306.2|1
1629775800000|2021-08-24 03:30:00|1307.6|1306.4|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|2
1629775810000|2021-08-24 03:30:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1629775820000|2021-08-24 03:30:20|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|2
1629775830000|2021-08-24 03:30:30|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|0
1629775850000|2021-08-24 03:30:50|||||||||1
1629775860000|2021-08-24 03:31:00|1307.6|1306.4|1307.4|1306.2|1307.6|1306.4|1307.4|1306.2|4
1629775940000|2021-08-24 03:32:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|3
1629775950000|2021-08-24 03:32:30|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|2
1629775960000|2021-08-24 03:32:40|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|16
1629776000000|2021-08-24 03:33:20|||||||||1
1629776010000|2021-08-24 03:33:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1629776040000|2021-08-24 03:34:00|||||||||1
1629776050000|2021-08-24 03:34:10|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1
1629776060000|2021-08-24 03:34:20|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|25
1629776100000|2021-08-24 03:35:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|5
1629776110000|2021-08-24 03:35:10|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|2
1629776160000|2021-08-24 03:36:00|||||||||3
1629776270000|2021-08-24 03:37:50|||||||||2
1629776290000|2021-08-24 03:38:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1629776310000|2021-08-24 03:38:30|||||||||1
1629776320000|2021-08-24 03:38:40|||||||||1
1629776340000|2021-08-24 03:39:00|||||||||3
1629776430000|2021-08-24 03:40:30|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1
1629776600000|2021-08-24 03:43:20|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|2
1629776790000|2021-08-24 03:46:30|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|26
1629776800000|2021-08-24 03:46:40|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|19
1629776810000|2021-08-24 03:46:50|||||||||1
1629776940000|2021-08-24 03:49:00|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|1
1629776950000|2021-08-24 03:49:10|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1629777020000|2021-08-24 03:50:20|||||||||2
1629777060000|2021-08-24 03:51:00|||||||||10
1629777070000|2021-08-24 03:51:10|||||||||2
1629777140000|2021-08-24 03:52:20|||||||||2
1629777170000|2021-08-24 03:52:50|||||||||2
1629777310000|2021-08-24 03:55:10|||||||||1
1629777380000|2021-08-24 03:56:20|1306.7|1305.5|1306.5|1305.3|1306.7|1305.5|1306.5|1305.3|11
1629777410000|2021-08-24 03:56:50|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|0
1629777420000|2021-08-24 03:57:00|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|0
1629777430000|2021-08-24 03:57:10|1306.1|1304.9|1306.1|1304.9|1306.2|1305|1306.1|1304.9|32
1629777440000|2021-08-24 03:57:20|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1629777460000|2021-08-24 03:57:40|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|0
1629777480000|2021-08-24 03:58:00|1305.9|1304.7|1306.1|1304.9|1306.1|1304.9|1305.9|1304.7|0
1629777520000|2021-08-24 03:58:40|1306.2|1305|1306.1|1304.9|1306.2|1305|1306.1|1304.9|0
1629777530000|2021-08-24 03:58:50|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1629777540000|2021-08-24 03:59:00|1305.9|1304.7|1306.1|1304.9|1306.1|1304.9|1305.9|1304.7|0
1629777550000|2021-08-24 03:59:10|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1629777640000|2021-08-24 04:00:40|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|0
1629777660000|2021-08-24 04:01:00|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|0
1629777680000|2021-08-24 04:01:20|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1629777800000|2021-08-24 04:03:20|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|14
1629777810000|2021-08-24 04:03:30|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|0
1629777820000|2021-08-24 04:03:40|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|0
1629777830000|2021-08-24 04:03:50|1305.9|1304.7|1305.6|1304.4|1305.9|1304.7|1305.4|1304.2|19
1629777860000|2021-08-24 04:04:20|||||||||7
1629777870000|2021-08-24 04:04:30|1305.7|1304.5|1305.6|1304.4|1305.7|1304.5|1305.6|1304.4|2
1629777880000|2021-08-24 04:04:40|1305.5|1304.3|1305.5|1304.3|1305.6|1304.4|1305.5|1304.3|2
1629777910000|2021-08-24 04:05:10|1305.6|1304.4|1305.5|1304.3|1305.7|1304.5|1305.5|1304.3|1
1629777930000|2021-08-24 04:05:30|1305.6|1304.4|1305.5|1304.3|1305.6|1304.4|1305.5|1304.3|0
1629777950000|2021-08-24 04:05:50|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|0
1629777970000|2021-08-24 04:06:10|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|0
1629778000000|2021-08-24 04:06:40|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|3
1629778100000|2021-08-24 04:08:20|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1
1629778110000|2021-08-24 04:08:30|1305.5|1304.3|1305.6|1304.4|1305.6|1304.4|1305.5|1304.3|1
1629778120000|2021-08-24 04:08:40|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|0
1629778140000|2021-08-24 04:09:00|1305.7|1304.5|1305.5|1304.3|1305.7|1304.5|1305.5|1304.3|7
1629778270000|2021-08-24 04:11:10|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|2
1629778340000|2021-08-24 04:12:20|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|2
1629778430000|2021-08-24 04:13:50|||||||||1
1629778440000|2021-08-24 04:14:00|1305.2|1304|1305.3|1304.1|1305.3|1304.1|1305.2|1304|5
1629778450000|2021-08-24 04:14:10|1305.2|1304|1304.9|1303.7|1305.2|1304|1304.9|1303.7|14
1629778460000|2021-08-24 04:14:20|||||||||1
1629778540000|2021-08-24 04:15:40|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|2
1629778580000|2021-08-24 04:16:20|1304.7|1303.5|1304.8|1303.6|1304.9|1303.7|1304.7|1303.5|4
1629778600000|2021-08-24 04:16:40|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629778630000|2021-08-24 04:17:10|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|1
1629778700000|2021-08-24 04:18:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1
1629778710000|2021-08-24 04:18:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629778740000|2021-08-24 04:19:00|1304.8|1303.6|1304.6|1303.4|1304.8|1303.6|1304.6|1303.4|5
1629778890000|2021-08-24 04:21:30|1304.5|1303.3|1305.2|1304|1305.2|1304|1304.5|1303.3|8
1629778980000|2021-08-24 04:23:00|1305|1303.8|1304.7|1303.5|1305|1303.8|1304.7|1303.5|3
1629779010000|2021-08-24 04:23:30|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|2
1629779040000|2021-08-24 04:24:00|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|6
1629779100000|2021-08-24 04:25:00|1304.4|1303.2|1304.7|1303.5|1304.7|1303.5|1304.2|1303|8
1629779130000|2021-08-24 04:25:30|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|0
1629779200000|2021-08-24 04:26:40|1304.7|1303.5|1304.4|1303.2|1304.7|1303.5|1304.4|1303.2|3
1629779210000|2021-08-24 04:26:50|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1629779220000|2021-08-24 04:27:00|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1629779230000|2021-08-24 04:27:10|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|4
1629779240000|2021-08-24 04:27:20|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|2
1629779310000|2021-08-24 04:28:30|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|5
1629779320000|2021-08-24 04:28:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|4
1629779400000|2021-08-24 04:30:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1629779420000|2021-08-24 04:30:20|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|1
1629779430000|2021-08-24 04:30:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1629779460000|2021-08-24 04:31:00|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1
1629779470000|2021-08-24 04:31:10|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|0
1629779520000|2021-08-24 04:32:00|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1
1629779530000|2021-08-24 04:32:10|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1629779550000|2021-08-24 04:32:30|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1629779610000|2021-08-24 04:33:30|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|1
1629779620000|2021-08-24 04:33:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1629779680000|2021-08-24 04:34:40|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1629779710000|2021-08-24 04:35:10|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1629779730000|2021-08-24 04:35:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1629779750000|2021-08-24 04:35:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|2
1629779790000|2021-08-24 04:36:30|1304.4|1303.2|1304.7|1303.5|1304.8|1303.6|1304.4|1303.2|2
1629779860000|2021-08-24 04:37:40|1305.2|1304|1304.9|1303.7|1305.2|1304|1304.9|1303.7|4
1629779870000|2021-08-24 04:37:50|||||||||12
1629779940000|2021-08-24 04:39:00|||||||||1
1629780000000|2021-08-24 04:40:00|1305|1303.8|1305.1|1303.9|1305.1|1303.9|1305|1303.8|4
1629780030000|2021-08-24 04:40:30|1305.2|1304|1305.4|1304.2|1305.4|1304.2|1305.2|1304|22
1629780050000|2021-08-24 04:40:50|||||||||1
1629780070000|2021-08-24 04:41:10|||||||||5
1629780080000|2021-08-24 04:41:20|||||||||16
1629780090000|2021-08-24 04:41:30|||||||||7
1629780120000|2021-08-24 04:42:00|||||||||1
1629780180000|2021-08-24 04:43:00|||||||||1
1629780240000|2021-08-24 04:44:00|||||||||6
1629780300000|2021-08-24 04:45:00|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|23
1629780330000|2021-08-24 04:45:30|1305|1303.8|1304.8|1303.6|1305|1303.8|1304.7|1303.5|3
1629780340000|2021-08-24 04:45:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1629780350000|2021-08-24 04:45:50|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|4
1629780400000|2021-08-24 04:46:40|1304.7|1303.5|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|1
1629780670000|2021-08-24 04:51:10|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|1
1629780710000|2021-08-24 04:51:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|9
1629780720000|2021-08-24 04:52:00|||||||||1
1629780740000|2021-08-24 04:52:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1629780750000|2021-08-24 04:52:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629780830000|2021-08-24 04:53:50|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1629780890000|2021-08-24 04:54:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629781000000|2021-08-24 04:56:40|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|4
1629781100000|2021-08-24 04:58:20|1304.6|1303.4|1304.4|1303.2|1304.6|1303.4|1304.4|1303.2|11
1629781120000|2021-08-24 04:58:40|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1629781130000|2021-08-24 04:58:50|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1629781140000|2021-08-24 04:59:00|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1629781150000|2021-08-24 04:59:10|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1629781340000|2021-08-24 05:02:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1629781360000|2021-08-24 05:02:40|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|8
1629781410000|2021-08-24 05:03:30|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1629781420000|2021-08-24 05:03:40|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1
1629781440000|2021-08-24 05:04:00|1304.7|1303.5|1305|1303.8|1305|1303.8|1304.7|1303.5|10
1629781590000|2021-08-24 05:06:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629781680000|2021-08-24 05:08:00|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|2
1629781740000|2021-08-24 05:09:00|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629781810000|2021-08-24 05:10:10|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|1
1629781890000|2021-08-24 05:11:30|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|1
1629782030000|2021-08-24 05:13:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629782040000|2021-08-24 05:14:00|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|0
1629782100000|2021-08-24 05:15:00|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1629782120000|2021-08-24 05:15:20|||||||||2
1629782130000|2021-08-24 05:15:30|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|2
1629782150000|2021-08-24 05:15:50|||||||||24
1629782190000|2021-08-24 05:16:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629782290000|2021-08-24 05:18:10|1305|1303.8|1305.1|1303.9|1305.2|1304|1305|1303.8|5
1629782300000|2021-08-24 05:18:20|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1629782340000|2021-08-24 05:19:00|1305.1|1303.9|1304.9|1303.7|1305.1|1303.9|1304.9|1303.7|2
1629782370000|2021-08-24 05:19:30|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|3
1629782380000|2021-08-24 05:19:40|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1
1629782390000|2021-08-24 05:19:50|1304.7|1303.5|1304.9|1303.7|1304.9|1303.7|1304.7|1303.5|1
1629782400000|2021-08-24 05:20:00|||||||||1
1629782450000|2021-08-24 05:20:50|1305|1303.8|1305.1|1303.9|1305.1|1303.9|1304.9|1303.7|4
1629782460000|2021-08-24 05:21:00|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1629782520000|2021-08-24 05:22:00|1305.2|1304|1305.5|1304.3|1305.5|1304.3|1305.2|1304|7
1629782540000|2021-08-24 05:22:20|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1629782580000|2021-08-24 05:23:00|1305.9|1304.7|1306.2|1305|1306.2|1305|1305.8|1304.6|6
1629782620000|2021-08-24 05:23:40|1306|1304.8|1305.7|1304.5|1306|1304.8|1305.7|1304.5|1
1629782640000|2021-08-24 05:24:00|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1
1629782660000|2021-08-24 05:24:20|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|2
1629782670000|2021-08-24 05:24:30|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1
1629782690000|2021-08-24 05:24:50|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1629782700000|2021-08-24 05:25:00|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1
1629782740000|2021-08-24 05:25:40|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1629782760000|2021-08-24 05:26:00|1305.6|1304.4|1305.5|1304.3|1305.6|1304.4|1305.5|1304.3|4
1629782770000|2021-08-24 05:26:10|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1629782800000|2021-08-24 05:26:40|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|7
1629782820000|2021-08-24 05:27:00|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1
1629782840000|2021-08-24 05:27:20|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|0
1629782850000|2021-08-24 05:27:30|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1
1629782910000|2021-08-24 05:28:30|1305.5|1304.3|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|2
1629782930000|2021-08-24 05:28:50|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1629782940000|2021-08-24 05:29:00|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|5
1629782950000|2021-08-24 05:29:10|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|0
1629782960000|2021-08-24 05:29:20|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1
1629783000000|2021-08-24 05:30:00|1305.9|1304.7|1305.8|1304.6|1306|1304.8|1305.8|1304.6|9
1629783010000|2021-08-24 05:30:10|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1629783030000|2021-08-24 05:30:30|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|5
1629783040000|2021-08-24 05:30:40|1305.7|1304.5|1305.6|1304.4|1305.7|1304.5|1305.6|1304.4|0
1629783050000|2021-08-24 05:30:50|1305.8|1304.6|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|5
1629783060000|2021-08-24 05:31:00|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|4
1629783070000|2021-08-24 05:31:10|||||||||1
1629783080000|2021-08-24 05:31:20|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|5
1629783090000|2021-08-24 05:31:30|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1
1629783100000|2021-08-24 05:31:40|1306|1304.8|1306.5|1305.3|1306.5|1305.3|1306|1304.8|14
1629783110000|2021-08-24 05:31:50|1306.4|1305.2|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|13
1629783120000|2021-08-24 05:32:00|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|2
1629783130000|2021-08-24 05:32:10|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|0
1629783140000|2021-08-24 05:32:20|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|2
1629783150000|2021-08-24 05:32:30|1306.2|1305|1306|1304.8|1306.2|1305|1306|1304.8|2
1629783160000|2021-08-24 05:32:40|1305.9|1304.7|1306.2|1305|1306.2|1305|1305.9|1304.7|1
1629783170000|2021-08-24 05:32:50|1306.1|1304.9|1305.9|1304.7|1306.1|1304.9|1305.9|1304.7|1
1629783180000|2021-08-24 05:33:00|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|2
1629783200000|2021-08-24 05:33:20|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1629783210000|2021-08-24 05:33:30|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1
1629783220000|2021-08-24 05:33:40|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|2
1629783240000|2021-08-24 05:34:00|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1629783250000|2021-08-24 05:34:10|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|0
1629783270000|2021-08-24 05:34:30|1305.7|1304.5|1305.9|1304.7|1305.9|1304.7|1305.7|1304.5|1
1629783280000|2021-08-24 05:34:40|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|9
1629783300000|2021-08-24 05:35:00|1306.4|1305.2|1306.6|1305.4|1306.6|1305.4|1306.4|1305.2|3
1629783310000|2021-08-24 05:35:10|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|0
1629783320000|2021-08-24 05:35:20|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|0
1629783370000|2021-08-24 05:36:10|||||||||1
1629783380000|2021-08-24 05:36:20|||||||||2
1629783390000|2021-08-24 05:36:30|1306.5|1305.3|1306.6|1305.4|1306.7|1305.5|1306.5|1305.3|5
1629783410000|2021-08-24 05:36:50|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|11
1629783420000|2021-08-24 05:37:00|1306.4|1305.2|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|1
1629783440000|2021-08-24 05:37:20|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.4|1305.2|2
1629783450000|2021-08-24 05:37:30|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|0
1629783460000|2021-08-24 05:37:40|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1629783480000|2021-08-24 05:38:00|||||||||3
1629783510000|2021-08-24 05:38:30|||||||||1
1629783530000|2021-08-24 05:38:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|4
1629783550000|2021-08-24 05:39:10|||||||||1
1629783580000|2021-08-24 05:39:40|||||||||1
1629783590000|2021-08-24 05:39:50|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|0
1629783610000|2021-08-24 05:40:10|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|2
1629783620000|2021-08-24 05:40:20|||||||||1
1629783630000|2021-08-24 05:40:30|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|1
1629783660000|2021-08-24 05:41:00|||||||||1
1629783680000|2021-08-24 05:41:20|1306.6|1305.4|1306.3|1305.1|1306.6|1305.4|1306.3|1305.1|2
1629783690000|2021-08-24 05:41:30|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1629783700000|2021-08-24 05:41:40|||||||||10
1629783720000|2021-08-24 05:42:00|||||||||1
1629783770000|2021-08-24 05:42:50|1306.4|1305.2|1306.6|1305.4|1306.6|1305.4|1306.4|1305.2|13
1629783780000|2021-08-24 05:43:00|1306.9|1305.7|1306.9|1305.7|1307.1|1305.9|1306.9|1305.7|2
1629783830000|2021-08-24 05:43:50|1307|1305.8|1306.9|1305.7|1307.2|1306|1306.9|1305.7|15
1629783840000|2021-08-24 05:44:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|13
1629783850000|2021-08-24 05:44:10|||||||||4
1629783860000|2021-08-24 05:44:20|||||||||4
1629783880000|2021-08-24 05:44:40|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|11
1629783890000|2021-08-24 05:44:50|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1629783900000|2021-08-24 05:45:00|||||||||1
1629783910000|2021-08-24 05:45:10|1307.4|1306.2|1307.2|1306|1307.4|1306.2|1307.2|1306|1
1629783930000|2021-08-24 05:45:30|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1
1629783950000|2021-08-24 05:45:50|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|21
1629783970000|2021-08-24 05:46:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1629783980000|2021-08-24 05:46:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|2
1629783990000|2021-08-24 05:46:30|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|1
1629784000000|2021-08-24 05:46:40|1308.1|1306.9|1308.6|1307.4|1308.6|1307.4|1308|1306.8|15
1629784010000|2021-08-24 05:46:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|4
1629784020000|2021-08-24 05:47:00|1308.6|1307.4|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|1
1629784040000|2021-08-24 05:47:20|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|1
1629784100000|2021-08-24 05:48:20|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|0
1629784110000|2021-08-24 05:48:30|1308.5|1307.3|1308.3|1307.1|1308.6|1307.4|1308.3|1307.1|4
1629784130000|2021-08-24 05:48:50|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|1
1629784140000|2021-08-24 05:49:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|2
1629784150000|2021-08-24 05:49:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629784170000|2021-08-24 05:49:30|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|1
1629784180000|2021-08-24 05:49:40|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.2|1307|2
1629784190000|2021-08-24 05:49:50|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|2
1629784200000|2021-08-24 05:50:00|1308|1306.8|1308.1|1306.9|1308.1|1306.9|1307.9|1306.7|3
1629784220000|2021-08-24 05:50:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|2
1629784230000|2021-08-24 05:50:30|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|11
1629784240000|2021-08-24 05:50:40|||||||||27
1629784250000|2021-08-24 05:50:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|9
1629784260000|2021-08-24 05:51:00|||||||||3
1629784270000|2021-08-24 05:51:10|||||||||2
1629784280000|2021-08-24 05:51:20|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1629784290000|2021-08-24 05:51:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629784300000|2021-08-24 05:51:40|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|2
1629784310000|2021-08-24 05:51:50|||||||||10
1629784320000|2021-08-24 05:52:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.2|1307|10
1629784340000|2021-08-24 05:52:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|2
1629784350000|2021-08-24 05:52:30|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308|1306.8|7
1629784360000|2021-08-24 05:52:40|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629784370000|2021-08-24 05:52:50|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|2
1629784380000|2021-08-24 05:53:00|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|1
1629784390000|2021-08-24 05:53:10|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|0
1629784400000|2021-08-24 05:53:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1629784410000|2021-08-24 05:53:30|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1
1629784420000|2021-08-24 05:53:40|1308|1306.8|1308.1|1306.9|1308.1|1306.9|1308|1306.8|0
1629784430000|2021-08-24 05:53:50|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|2
1629784440000|2021-08-24 05:54:00|1307.9|1306.7|1308.1|1306.9|1308.1|1306.9|1307.9|1306.7|2
1629784460000|2021-08-24 05:54:20|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|0
1629784490000|2021-08-24 05:54:50|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|5
1629784500000|2021-08-24 05:55:00|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|1
1629784510000|2021-08-24 05:55:10|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|1
1629784550000|2021-08-24 05:55:50|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|1
1629784560000|2021-08-24 05:56:00|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1629784580000|2021-08-24 05:56:20|1308.2|1307|1308.3|1307.1|1308.4|1307.2|1308.2|1307|2
1629784590000|2021-08-24 05:56:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629784610000|2021-08-24 05:56:50|||||||||4
1629784620000|2021-08-24 05:57:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1
1629784710000|2021-08-24 05:58:30|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1629784720000|2021-08-24 05:58:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|34
1629784730000|2021-08-24 05:58:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|4
1629784740000|2021-08-24 05:59:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|2
1629784760000|2021-08-24 05:59:20|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1629784770000|2021-08-24 05:59:30|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629784780000|2021-08-24 05:59:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|4
1629784800000|2021-08-24 06:00:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629784810000|2021-08-24 06:00:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629784830000|2021-08-24 06:00:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629784860000|2021-08-24 06:01:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|6
1629784880000|2021-08-24 06:01:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629784890000|2021-08-24 06:01:30|||||||||1
1629784900000|2021-08-24 06:01:40|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|7
1629784910000|2021-08-24 06:01:50|||||||||6
1629784930000|2021-08-24 06:02:10|||||||||1
1629784980000|2021-08-24 06:03:00|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|1
1629784990000|2021-08-24 06:03:10|1308.2|1307|1308.2|1307|1308.2|1307|1308.1|1306.9|0
1629785000000|2021-08-24 06:03:20|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|3
1629785050000|2021-08-24 06:04:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629785100000|2021-08-24 06:05:00|1308.6|1307.4|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|5
1629785110000|2021-08-24 06:05:10|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|0
1629785120000|2021-08-24 06:05:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|7
1629785130000|2021-08-24 06:05:30|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629785140000|2021-08-24 06:05:40|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|0
1629785150000|2021-08-24 06:05:50|||||||||2
1629785160000|2021-08-24 06:06:00|1308.8|1307.6|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|4
1629785170000|2021-08-24 06:06:10|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|7
1629785180000|2021-08-24 06:06:20|||||||||1
1629785190000|2021-08-24 06:06:30|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1
1629785210000|2021-08-24 06:06:50|||||||||4
1629785230000|2021-08-24 06:07:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629785270000|2021-08-24 06:07:50|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|2
1629785280000|2021-08-24 06:08:00|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629785290000|2021-08-24 06:08:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629785320000|2021-08-24 06:08:40|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|0
1629785330000|2021-08-24 06:08:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629785340000|2021-08-24 06:09:00|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|3
1629785350000|2021-08-24 06:09:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1
1629785360000|2021-08-24 06:09:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|5
1629785370000|2021-08-24 06:09:30|||||||||1
1629785380000|2021-08-24 06:09:40|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|4
1629785390000|2021-08-24 06:09:50|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|49
1629785400000|2021-08-24 06:10:00|1309.2|1308|1309.1|1307.9|1309.2|1308|1309|1307.8|0
1629785410000|2021-08-24 06:10:10|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|1
1629785420000|2021-08-24 06:10:20|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|2
1629785450000|2021-08-24 06:10:50|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1629785460000|2021-08-24 06:11:00|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|2
1629785470000|2021-08-24 06:11:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629785480000|2021-08-24 06:11:20|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.9|1307.7|2
1629785490000|2021-08-24 06:11:30|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1629785500000|2021-08-24 06:11:40|1309.2|1308|1309.1|1307.9|1309.2|1308|1309.1|1307.9|19
1629785510000|2021-08-24 06:11:50|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|10
1629785520000|2021-08-24 06:12:00|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|2
1629785530000|2021-08-24 06:12:10|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1
1629785540000|2021-08-24 06:12:20|1309.2|1308|1309.2|1308|1309.3|1308.1|1309.2|1308|0
1629785550000|2021-08-24 06:12:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|2
1629785560000|2021-08-24 06:12:40|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|2
1629785580000|2021-08-24 06:13:00|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|2
1629785590000|2021-08-24 06:13:10|1309|1307.8|1309.1|1307.9|1309.1|1307.9|1309|1307.8|1
1629785620000|2021-08-24 06:13:40|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1629785630000|2021-08-24 06:13:50|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1629785640000|2021-08-24 06:14:00|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1629785650000|2021-08-24 06:14:10|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1629785680000|2021-08-24 06:14:40|1309|1307.8|1309.1|1307.9|1309.1|1307.9|1309|1307.8|0
1629785690000|2021-08-24 06:14:50|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1629785700000|2021-08-24 06:15:00|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309|1307.8|3
1629785710000|2021-08-24 06:15:10|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|12
1629785720000|2021-08-24 06:15:20|||||||||6
1629785730000|2021-08-24 06:15:30|1309.2|1308|1309.1|1307.9|1309.2|1308|1309.1|1307.9|2
1629785740000|2021-08-24 06:15:40|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|6
1629785760000|2021-08-24 06:16:00|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|2
1629785770000|2021-08-24 06:16:10|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629785800000|2021-08-24 06:16:40|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|16
1629785840000|2021-08-24 06:17:20|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1
1629785870000|2021-08-24 06:17:50|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1629785880000|2021-08-24 06:18:00|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629785920000|2021-08-24 06:18:40|1309.4|1308.2|1309.5|1308.3|1309.6|1308.4|1309.4|1308.2|3
1629785960000|2021-08-24 06:19:20|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|3
1629785990000|2021-08-24 06:19:50|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|2
1629786000000|2021-08-24 06:20:00|1309.4|1308.2|1309.5|1308.3|1309.6|1308.4|1309.4|1308.2|1
1629786010000|2021-08-24 06:20:10|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|1
1629786040000|2021-08-24 06:20:40|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|2
1629786070000|2021-08-24 06:21:10|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|0
1629786090000|2021-08-24 06:21:30|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1
1629786100000|2021-08-24 06:21:40|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|1
1629786110000|2021-08-24 06:21:50|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|9
1629786120000|2021-08-24 06:22:00|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|0
1629786130000|2021-08-24 06:22:10|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1629786150000|2021-08-24 06:22:30|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|0
1629786190000|2021-08-24 06:23:10|||||||||1
1629786200000|2021-08-24 06:23:20|1310|1308.8|1310|1308.8|1310.1|1308.9|1310|1308.8|1
1629786210000|2021-08-24 06:23:30|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1629786220000|2021-08-24 06:23:40|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|0
1629786230000|2021-08-24 06:23:50|1310|1308.8|1309.9|1308.7|1310|1308.8|1309.9|1308.7|0
1629786240000|2021-08-24 06:24:00|1309.8|1308.6|1309.6|1308.4|1309.8|1308.6|1309.6|1308.4|5
1629786260000|2021-08-24 06:24:20|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|6
1629786270000|2021-08-24 06:24:30|1309.6|1308.4|1309.4|1308.2|1309.6|1308.4|1309.4|1308.2|4
1629786280000|2021-08-24 06:24:40|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|0
1629786300000|2021-08-24 06:25:00|1309.6|1308.4|1309.4|1308.2|1309.6|1308.4|1309.4|1308.2|23
1629786310000|2021-08-24 06:25:10|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|4
1629786320000|2021-08-24 06:25:20|1309.3|1308.1|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|0
1629786360000|2021-08-24 06:26:00|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1629786390000|2021-08-24 06:26:30|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|3
1629786410000|2021-08-24 06:26:50|||||||||5
1629786420000|2021-08-24 06:27:00|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629786440000|2021-08-24 06:27:20|1309.1|1307.9|1308.9|1307.7|1309.1|1307.9|1308.9|1307.7|25
1629786450000|2021-08-24 06:27:30|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1
1629786460000|2021-08-24 06:27:40|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1
1629786470000|2021-08-24 06:27:50|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1629786480000|2021-08-24 06:28:00|1309|1307.8|1309.1|1307.9|1309.1|1307.9|1309|1307.8|0
1629786490000|2021-08-24 06:28:10|||||||||1
1629786510000|2021-08-24 06:28:30|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1629786520000|2021-08-24 06:28:40|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1629786530000|2021-08-24 06:28:50|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|24
1629786540000|2021-08-24 06:29:00|1309.2|1308|1308.9|1307.7|1309.3|1308.1|1308.9|1307.7|3
1629786550000|2021-08-24 06:29:10|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1629786600000|2021-08-24 06:30:00|1309.2|1308|1309.2|1308|1309.2|1308|1309.1|1307.9|2
1629786610000|2021-08-24 06:30:10|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|18
1629786660000|2021-08-24 06:31:00|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|3
1629786670000|2021-08-24 06:31:10|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.2|1308|0
1629786690000|2021-08-24 06:31:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1
1629786700000|2021-08-24 06:31:40|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|8
1629786720000|2021-08-24 06:32:00|1309.2|1308|1309.1|1307.9|1309.2|1308|1309.1|1307.9|2
1629786730000|2021-08-24 06:32:10|||||||||2
1629786740000|2021-08-24 06:32:20|||||||||1
1629786760000|2021-08-24 06:32:40|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|7
1629786770000|2021-08-24 06:32:50|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1
1629786780000|2021-08-24 06:33:00|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1629786790000|2021-08-24 06:33:10|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|7
1629786820000|2021-08-24 06:33:40|||||||||2
1629786860000|2021-08-24 06:34:20|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629786910000|2021-08-24 06:35:10|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629786950000|2021-08-24 06:35:50|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|3
1629786960000|2021-08-24 06:36:00|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|3
1629786970000|2021-08-24 06:36:10|1309.9|1308.7|1309.8|1308.6|1309.9|1308.7|1309.8|1308.6|0
1629786980000|2021-08-24 06:36:20|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1629787020000|2021-08-24 06:37:00|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|5
1629787030000|2021-08-24 06:37:10|1309.8|1308.6|1309.4|1308.2|1309.8|1308.6|1309.4|1308.2|0
1629787040000|2021-08-24 06:37:20|1309.5|1308.3|1309.6|1308.4|1309.6|1308.4|1309.5|1308.3|0
1629787050000|2021-08-24 06:37:30|1309.4|1308.2|1309.7|1308.5|1309.7|1308.5|1309.4|1308.2|9
1629787060000|2021-08-24 06:37:40|1309.6|1308.4|1309.9|1308.7|1309.9|1308.7|1309.6|1308.4|12
1629787070000|2021-08-24 06:37:50|1309.8|1308.6|1310.1|1308.9|1310.1|1308.9|1309.8|1308.6|4
1629787080000|2021-08-24 06:38:00|||||||||5
1629787090000|2021-08-24 06:38:10|1310.2|1309|1310.3|1309.1|1310.3|1309.1|1310|1308.8|15
1629787100000|2021-08-24 06:38:20|1310.4|1309.2|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|1
1629787120000|2021-08-24 06:38:40|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629787130000|2021-08-24 06:38:50|1310.3|1309.1|1310.1|1308.9|1310.3|1309.1|1310.1|1308.9|2
1629787140000|2021-08-24 06:39:00|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|26
1629787150000|2021-08-24 06:39:10|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|12
1629787160000|2021-08-24 06:39:20|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1629787170000|2021-08-24 06:39:30|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|1
1629787190000|2021-08-24 06:39:50|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|0
1629787200000|2021-08-24 06:40:00|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|0
1629787220000|2021-08-24 06:40:20|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|0
1629787230000|2021-08-24 06:40:30|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1629787240000|2021-08-24 06:40:40|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1
1629787280000|2021-08-24 06:41:20|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|2
1629787300000|2021-08-24 06:41:40|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|7
1629787320000|2021-08-24 06:42:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|2
1629787330000|2021-08-24 06:42:10|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|2
1629787360000|2021-08-24 06:42:40|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629787370000|2021-08-24 06:42:50|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|0
1629787380000|2021-08-24 06:43:00|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629787390000|2021-08-24 06:43:10|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|2
1629787400000|2021-08-24 06:43:20|||||||||1
1629787410000|2021-08-24 06:43:30|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|1
1629787420000|2021-08-24 06:43:40|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|0
1629787430000|2021-08-24 06:43:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|3
1629787440000|2021-08-24 06:44:00|1309|1307.8|1309.1|1307.9|1309.1|1307.9|1309|1307.8|1
1629787460000|2021-08-24 06:44:20|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1629787510000|2021-08-24 06:45:10|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|40
1629787520000|2021-08-24 06:45:20|||||||||1
1629787530000|2021-08-24 06:45:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|17
1629787540000|2021-08-24 06:45:40|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|0
1629787550000|2021-08-24 06:45:50|||||||||2
1629787560000|2021-08-24 06:46:00|1309.3|1308.1|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|1
1629787570000|2021-08-24 06:46:10|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|0
1629787590000|2021-08-24 06:46:30|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|3
1629787600000|2021-08-24 06:46:40|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1629787610000|2021-08-24 06:46:50|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|13
1629787630000|2021-08-24 06:47:10|||||||||1
1629787650000|2021-08-24 06:47:30|1309.7|1308.5|1309.9|1308.7|1309.9|1308.7|1309.7|1308.5|2
1629787680000|2021-08-24 06:48:00|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|3
1629787700000|2021-08-24 06:48:20|||||||||2
1629787740000|2021-08-24 06:49:00|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|17
1629787750000|2021-08-24 06:49:10|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310|1308.8|21
1629787770000|2021-08-24 06:49:30|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|0
1629787790000|2021-08-24 06:49:50|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|0
1629787800000|2021-08-24 06:50:00|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|0
1629787810000|2021-08-24 06:50:10|1310.2|1309|1310|1308.8|1310.2|1309|1310|1308.8|1
1629787820000|2021-08-24 06:50:20|1309.9|1308.7|1309.9|1308.7|1310|1308.8|1309.9|1308.7|7
1629787850000|2021-08-24 06:50:50|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|1
1629787860000|2021-08-24 06:51:00|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|4
1629787870000|2021-08-24 06:51:10|||||||||1
1629787890000|2021-08-24 06:51:30|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|0
1629787900000|2021-08-24 06:51:40|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1629787910000|2021-08-24 06:51:50|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1629787920000|2021-08-24 06:52:00|1309.4|1308.2|1309.6|1308.4|1309.6|1308.4|1309.4|1308.2|5
1629787930000|2021-08-24 06:52:10|1309.5|1308.3|1309.6|1308.4|1309.6|1308.4|1309.4|1308.2|2
1629787950000|2021-08-24 06:52:30|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1629787960000|2021-08-24 06:52:40|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|0
1629787970000|2021-08-24 06:52:50|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.7|1308.5|0
1629787980000|2021-08-24 06:53:00|1309.8|1308.6|1309.6|1308.4|1309.8|1308.6|1309.6|1308.4|1
1629787990000|2021-08-24 06:53:10|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|12
1629788000000|2021-08-24 06:53:20|||||||||1
1629788030000|2021-08-24 06:53:50|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|3
1629788050000|2021-08-24 06:54:10|||||||||1
1629788090000|2021-08-24 06:54:50|1309.5|1308.3|1309.3|1308.1|1309.5|1308.3|1309.3|1308.1|1
1629788100000|2021-08-24 06:55:00|1309.2|1308|1309.4|1308.2|1309.4|1308.2|1309.2|1308|10
1629788120000|2021-08-24 06:55:20|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|10
1629788150000|2021-08-24 06:55:50|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|9
1629788160000|2021-08-24 06:56:00|1310.1|1308.9|1310.4|1309.2|1310.4|1309.2|1310.1|1308.9|11
1629788170000|2021-08-24 06:56:10|||||||||10
1629788180000|2021-08-24 06:56:20|||||||||6
1629788210000|2021-08-24 06:56:50|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|8
1629788220000|2021-08-24 06:57:00|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.5|1309.3|4
1629788230000|2021-08-24 06:57:10|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.6|1309.4|3
1629788250000|2021-08-24 06:57:30|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|0
1629788270000|2021-08-24 06:57:50|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1629788280000|2021-08-24 06:58:00|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1
1629788290000|2021-08-24 06:58:10|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|31
1629788300000|2021-08-24 06:58:20|1310.6|1309.4|1310.4|1309.2|1310.6|1309.4|1310.4|1309.2|4
1629788310000|2021-08-24 06:58:30|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|152
1629788320000|2021-08-24 06:58:40|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|11
1629788350000|2021-08-24 06:59:10|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1
1629788360000|2021-08-24 06:59:20|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.3|1309.1|14
1629788370000|2021-08-24 06:59:30|1310.3|1309.1|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|4
1629788380000|2021-08-24 06:59:40|1310.2|1309|1310.1|1308.9|1310.2|1309|1310|1308.8|8
1629788400000|2021-08-24 07:00:00|1309.9|1308.7|1309.8|1308.6|1309.9|1308.7|1309.8|1308.6|12
1629788410000|2021-08-24 07:00:10|1309.9|1308.7|1309.8|1308.6|1309.9|1308.7|1309.8|1308.6|0
1629788420000|2021-08-24 07:00:20|1309.7|1308.5|1309.4|1308.2|1309.7|1308.5|1309.3|1308.1|7
1629788430000|2021-08-24 07:00:30|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629788440000|2021-08-24 07:00:40|1309.2|1308|1308.8|1307.6|1309.2|1308|1308.7|1307.5|60
1629788450000|2021-08-24 07:00:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629788460000|2021-08-24 07:01:00|||||||||1
1629788480000|2021-08-24 07:01:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|12
1629788490000|2021-08-24 07:01:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|57
1629788500000|2021-08-24 07:01:40|||||||||1
1629788510000|2021-08-24 07:01:50|||||||||1
1629788520000|2021-08-24 07:02:00|||||||||4
1629788550000|2021-08-24 07:02:30|||||||||2
1629788560000|2021-08-24 07:02:40|1308.3|1307.1|1308.7|1307.5|1308.7|1307.5|1308.3|1307.1|57
1629788570000|2021-08-24 07:02:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|11
1629788580000|2021-08-24 07:03:00|||||||||1
1629788600000|2021-08-24 07:03:20|1308.7|1307.5|1308.4|1307.2|1308.7|1307.5|1308.4|1307.2|5
1629788630000|2021-08-24 07:03:50|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|5
1629788640000|2021-08-24 07:04:00|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.4|1307.2|14
1629788650000|2021-08-24 07:04:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629788670000|2021-08-24 07:04:30|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|1
1629788690000|2021-08-24 07:04:50|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1629788700000|2021-08-24 07:05:00|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|2
1629788710000|2021-08-24 07:05:10|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|16
1629788720000|2021-08-24 07:05:20|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|1
1629788760000|2021-08-24 07:06:00|1308.7|1307.5|1308.4|1307.2|1308.7|1307.5|1308.4|1307.2|5
1629788790000|2021-08-24 07:06:30|||||||||1
1629788810000|2021-08-24 07:06:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|10
1629788820000|2021-08-24 07:07:00|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|2
1629788850000|2021-08-24 07:07:30|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629788860000|2021-08-24 07:07:40|||||||||2
1629788870000|2021-08-24 07:07:50|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|4
1629788880000|2021-08-24 07:08:00|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|0
1629788890000|2021-08-24 07:08:10|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1629788900000|2021-08-24 07:08:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|25
1629788940000|2021-08-24 07:09:00|||||||||2
1629788990000|2021-08-24 07:09:50|||||||||8
1629789000000|2021-08-24 07:10:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|8
1629789010000|2021-08-24 07:10:10|||||||||2
1629789030000|2021-08-24 07:10:30|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|2
1629789040000|2021-08-24 07:10:40|||||||||2
1629789050000|2021-08-24 07:10:50|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|7
1629789070000|2021-08-24 07:11:10|||||||||2
1629789110000|2021-08-24 07:11:50|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|8
1629789120000|2021-08-24 07:12:00|1308.4|1307.2|1308.8|1307.6|1308.8|1307.6|1308.4|1307.2|1
1629789140000|2021-08-24 07:12:20|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1629789150000|2021-08-24 07:12:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1629789160000|2021-08-24 07:12:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629789170000|2021-08-24 07:12:50|1308.3|1307.1|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|1
1629789180000|2021-08-24 07:13:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|6
1629789190000|2021-08-24 07:13:10|||||||||1
1629789200000|2021-08-24 07:13:20|||||||||2
1629789210000|2021-08-24 07:13:30|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|3
1629789240000|2021-08-24 07:14:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629789260000|2021-08-24 07:14:20|1308.2|1307|1308.4|1307.2|1308.4|1307.2|1308.2|1307|3
1629789270000|2021-08-24 07:14:30|||||||||2
1629789280000|2021-08-24 07:14:40|||||||||1
1629789300000|2021-08-24 07:15:00|||||||||1
1629789310000|2021-08-24 07:15:10|||||||||2
1629789320000|2021-08-24 07:15:20|||||||||1
1629789350000|2021-08-24 07:15:50|1308.6|1307.4|1308.8|1307.6|1308.8|1307.6|1308.6|1307.4|9
1629789370000|2021-08-24 07:16:10|1308.7|1307.5|1308.5|1307.3|1308.8|1307.6|1308.5|1307.3|2
1629789400000|2021-08-24 07:16:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629789410000|2021-08-24 07:16:50|||||||||2
1629789420000|2021-08-24 07:17:00|1308.3|1307.1|1308.1|1306.9|1308.3|1307.1|1308|1306.8|8
1629789440000|2021-08-24 07:17:20|1308|1306.8|1308|1306.8|1308.1|1306.9|1308|1306.8|5
1629789450000|2021-08-24 07:17:30|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|0
1629789460000|2021-08-24 07:17:40|||||||||1
1629789480000|2021-08-24 07:18:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|12
1629789500000|2021-08-24 07:18:20|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|0
1629789510000|2021-08-24 07:18:30|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|1
1629789520000|2021-08-24 07:18:40|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1629789540000|2021-08-24 07:19:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629789550000|2021-08-24 07:19:10|||||||||1
1629789570000|2021-08-24 07:19:30|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1
1629789580000|2021-08-24 07:19:40|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|11
1629789600000|2021-08-24 07:20:00|||||||||2
1629789610000|2021-08-24 07:20:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|20
1629789620000|2021-08-24 07:20:20|1308.6|1307.4|1308.3|1307.1|1308.6|1307.4|1308.1|1306.9|12
1629789630000|2021-08-24 07:20:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.3|1307.1|14
1629789640000|2021-08-24 07:20:40|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.3|1307.1|4
1629789650000|2021-08-24 07:20:50|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|0
1629789660000|2021-08-24 07:21:00|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.5|1307.3|4
1629789670000|2021-08-24 07:21:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|2
1629789680000|2021-08-24 07:21:20|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|1
1629789690000|2021-08-24 07:21:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|3
1629789720000|2021-08-24 07:22:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629789740000|2021-08-24 07:22:20|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.1|1306.9|7
1629789750000|2021-08-24 07:22:30|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|2
1629789760000|2021-08-24 07:22:40|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|8
1629789770000|2021-08-24 07:22:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629789780000|2021-08-24 07:23:00|||||||||6
1629789800000|2021-08-24 07:23:20|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|10
1629789820000|2021-08-24 07:23:40|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|4
1629789830000|2021-08-24 07:23:50|||||||||1
1629789840000|2021-08-24 07:24:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1
1629789850000|2021-08-24 07:24:10|1308.1|1306.9|1308.1|1306.9|1308.2|1307|1308.1|1306.9|30
1629789890000|2021-08-24 07:24:50|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|4
1629789910000|2021-08-24 07:25:10|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|4
1629789920000|2021-08-24 07:25:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629789930000|2021-08-24 07:25:30|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1629789950000|2021-08-24 07:25:50|1308.6|1307.4|1308.8|1307.6|1308.8|1307.6|1308.6|1307.4|9
1629789960000|2021-08-24 07:26:00|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|2
1629789970000|2021-08-24 07:26:10|1308.8|1307.6|1309|1307.8|1309|1307.8|1308.7|1307.5|18
1629789990000|2021-08-24 07:26:30|1308.9|1307.7|1308.6|1307.4|1308.9|1307.7|1308.6|1307.4|3
1629790020000|2021-08-24 07:27:00|1308.5|1307.3|1308.3|1307.1|1308.5|1307.3|1308.2|1307|9
1629790030000|2021-08-24 07:27:10|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1629790070000|2021-08-24 07:27:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629790080000|2021-08-24 07:28:00|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.1|1306.9|4
1629790090000|2021-08-24 07:28:10|||||||||3
1629790130000|2021-08-24 07:28:50|||||||||2
1629790150000|2021-08-24 07:29:10|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629790160000|2021-08-24 07:29:20|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1
1629790200000|2021-08-24 07:30:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629790220000|2021-08-24 07:30:20|1308.6|1307.4|1308.8|1307.6|1308.8|1307.6|1308.6|1307.4|14
1629790230000|2021-08-24 07:30:30|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|0
1629790240000|2021-08-24 07:30:40|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1629790250000|2021-08-24 07:30:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1629790260000|2021-08-24 07:31:00|1308.8|1307.6|1308.3|1307.1|1308.8|1307.6|1308.3|1307.1|7
1629790270000|2021-08-24 07:31:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629790300000|2021-08-24 07:31:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1629790310000|2021-08-24 07:31:50|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|1
1629790360000|2021-08-24 07:32:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1629790410000|2021-08-24 07:33:30|1308.6|1307.4|1308.8|1307.6|1308.8|1307.6|1308.6|1307.4|2
1629790430000|2021-08-24 07:33:50|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|0
1629790440000|2021-08-24 07:34:00|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|3
1629790450000|2021-08-24 07:34:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629790470000|2021-08-24 07:34:30|1308.5|1307.3|1308.8|1307.6|1308.9|1307.7|1308.5|1307.3|4
1629790490000|2021-08-24 07:34:50|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|0
1629790510000|2021-08-24 07:35:10|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1629790530000|2021-08-24 07:35:30|1309.1|1307.9|1309.2|1308|1309.2|1308|1309.1|1307.9|17
1629790550000|2021-08-24 07:35:50|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1629790560000|2021-08-24 07:36:00|1309.2|1308|1309.3|1308.1|1309.4|1308.2|1309.2|1308|12
1629790580000|2021-08-24 07:36:20|1309.4|1308.2|1309.6|1308.4|1309.6|1308.4|1309.4|1308.2|23
1629790590000|2021-08-24 07:36:30|1309.5|1308.3|1310|1308.8|1310.2|1309|1309.5|1308.3|6
1629790600000|2021-08-24 07:36:40|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1629790620000|2021-08-24 07:37:00|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|2
1629790630000|2021-08-24 07:37:10|||||||||4
1629790650000|2021-08-24 07:37:30|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|0
1629790670000|2021-08-24 07:37:50|1310.1|1308.9|1310.1|1308.9|1310.2|1309|1310.1|1308.9|16
1629790690000|2021-08-24 07:38:10|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|3
1629790730000|2021-08-24 07:38:50|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|3
1629790740000|2021-08-24 07:39:00|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|6
1629790760000|2021-08-24 07:39:20|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|7
1629790780000|2021-08-24 07:39:40|||||||||4
1629790800000|2021-08-24 07:40:00|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|2
1629790820000|2021-08-24 07:40:20|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|27
1629790830000|2021-08-24 07:40:30|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1
1629790860000|2021-08-24 07:41:00|||||||||2
1629790870000|2021-08-24 07:41:10|1310.4|1309.2|1310.1|1308.9|1310.4|1309.2|1310.1|1308.9|24
1629790880000|2021-08-24 07:41:20|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|1
1629790890000|2021-08-24 07:41:30|1310.4|1309.2|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|6
1629790900000|2021-08-24 07:41:40|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|0
1629790920000|2021-08-24 07:42:00|1310|1308.8|1310.4|1309.2|1310.4|1309.2|1310|1308.8|24
1629790930000|2021-08-24 07:42:10|1310.3|1309.1|1310.4|1309.2|1310.4|1309.2|1310.3|1309.1|44
1629790940000|2021-08-24 07:42:20|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|15
1629790950000|2021-08-24 07:42:30|||||||||1
1629790970000|2021-08-24 07:42:50|1310.1|1308.9|1310.2|1309|1310.3|1309.1|1310.1|1308.9|0
1629790980000|2021-08-24 07:43:00|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|10
1629790990000|2021-08-24 07:43:10|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|12
1629791000000|2021-08-24 07:43:20|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1629791010000|2021-08-24 07:43:30|1310.8|1309.6|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|10
1629791020000|2021-08-24 07:43:40|1310.9|1309.7|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|4
1629791030000|2021-08-24 07:43:50|1310.8|1309.6|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|3
1629791040000|2021-08-24 07:44:00|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|4
1629791050000|2021-08-24 07:44:10|1309.9|1308.7|1310.2|1309|1310.2|1309|1309.9|1308.7|19
1629791070000|2021-08-24 07:44:30|||||||||1
1629791100000|2021-08-24 07:45:00|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|1
1629791110000|2021-08-24 07:45:10|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|1
1629791130000|2021-08-24 07:45:30|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1629791140000|2021-08-24 07:45:40|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|2
1629791150000|2021-08-24 07:45:50|1309.9|1308.7|1310.2|1309|1310.2|1309|1309.9|1308.7|3
1629791160000|2021-08-24 07:46:00|1309.9|1308.7|1309.8|1308.6|1309.9|1308.7|1309.8|1308.6|2
1629791220000|2021-08-24 07:47:00|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1629791230000|2021-08-24 07:47:10|1309.5|1308.3|1309.3|1308.1|1309.5|1308.3|1309.3|1308.1|6
1629791240000|2021-08-24 07:47:20|1309.2|1308|1309.2|1308|1309.4|1308.2|1309.2|1308|4
1629791250000|2021-08-24 07:47:30|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629791260000|2021-08-24 07:47:40|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|2
1629791290000|2021-08-24 07:48:10|1309|1307.8|1309.4|1308.2|1309.4|1308.2|1309|1307.8|0
1629791300000|2021-08-24 07:48:20|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1
1629791310000|2021-08-24 07:48:30|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.7|1307.5|21
1629791320000|2021-08-24 07:48:40|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|7
1629791330000|2021-08-24 07:48:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629791340000|2021-08-24 07:49:00|1308.6|1307.4|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|11
1629791360000|2021-08-24 07:49:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1
1629791370000|2021-08-24 07:49:30|||||||||5
1629791400000|2021-08-24 07:50:00|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629791410000|2021-08-24 07:50:10|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|4
1629791420000|2021-08-24 07:50:20|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|27
1629791430000|2021-08-24 07:50:30|1309.3|1308.1|1309.1|1307.9|1309.3|1308.1|1309.1|1307.9|19
1629791440000|2021-08-24 07:50:40|1309.3|1308.1|1309.5|1308.3|1309.5|1308.3|1309.3|1308.1|10
1629791450000|2021-08-24 07:50:50|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.5|1308.3|6
1629791460000|2021-08-24 07:51:00|1309.7|1308.5|1309.9|1308.7|1310|1308.8|1309.7|1308.5|13
1629791470000|2021-08-24 07:51:10|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|9
1629791480000|2021-08-24 07:51:20|1310.2|1309|1310.4|1309.2|1310.4|1309.2|1310.2|1309|5
1629791490000|2021-08-24 07:51:30|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|8
1629791500000|2021-08-24 07:51:40|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|4
1629791510000|2021-08-24 07:51:50|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|4
1629791520000|2021-08-24 07:52:00|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|1
1629791530000|2021-08-24 07:52:10|1311.3|1310.1|1311.8|1310.6|1311.8|1310.6|1311.3|1310.1|27
1629791540000|2021-08-24 07:52:20|1311.7|1310.5|1311.5|1310.3|1311.7|1310.5|1311.4|1310.2|38
1629791560000|2021-08-24 07:52:40|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|0
1629791570000|2021-08-24 07:52:50|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629791580000|2021-08-24 07:53:00|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|2
1629791590000|2021-08-24 07:53:10|1311.5|1310.3|1311.6|1310.4|1311.6|1310.4|1311.5|1310.3|19
1629791600000|2021-08-24 07:53:20|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|25
1629791630000|2021-08-24 07:53:50|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|16
1629791640000|2021-08-24 07:54:00|1311.6|1310.4|1311.4|1310.2|1311.6|1310.4|1311.4|1310.2|22
1629791650000|2021-08-24 07:54:10|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|9
1629791660000|2021-08-24 07:54:20|1311.7|1310.5|1311.8|1310.6|1311.8|1310.6|1311.6|1310.4|0
1629791710000|2021-08-24 07:55:10|1311.7|1310.5|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|1
1629791720000|2021-08-24 07:55:20|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1
1629791760000|2021-08-24 07:56:00|1312.1|1310.9|1312.1|1310.9|1312.2|1311|1312.1|1310.9|20
1629791770000|2021-08-24 07:56:10|1312.2|1311|1312.4|1311.2|1312.4|1311.2|1312.2|1311|21
1629791780000|2021-08-24 07:56:20|1312.5|1311.3|1313.2|1312|1313.2|1312|1312.5|1311.3|48
1629791790000|2021-08-24 07:56:30|1313.1|1311.9|1313.1|1311.9|1313.2|1312|1313.1|1311.9|9
1629791800000|2021-08-24 07:56:40|1313|1311.8|1313|1311.8|1313|1311.8|1313|1311.8|1
1629791820000|2021-08-24 07:57:00|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|0
1629791830000|2021-08-24 07:57:10|1313.1|1311.9|1313|1311.8|1313.1|1311.9|1313|1311.8|15
1629791840000|2021-08-24 07:57:20|1312.9|1311.7|1313.2|1312|1313.2|1312|1312.9|1311.7|8
1629791850000|2021-08-24 07:57:30|1313.3|1312.1|1313|1311.8|1313.3|1312.1|1313|1311.8|28
1629791860000|2021-08-24 07:57:40|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|32
1629791870000|2021-08-24 07:57:50|1313.6|1312.4|1313.4|1312.2|1313.6|1312.4|1313.4|1312.2|11
1629791880000|2021-08-24 07:58:00|1313.6|1312.4|1313.4|1312.2|1313.6|1312.4|1313.4|1312.2|10
1629791890000|2021-08-24 07:58:10|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|42
1629791900000|2021-08-24 07:58:20|1313.8|1312.6|1313.8|1312.6|1313.9|1312.7|1313.6|1312.4|45
1629791910000|2021-08-24 07:58:30|1313.9|1312.7|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|1
1629791960000|2021-08-24 07:59:20|||||||||1
1629791990000|2021-08-24 07:59:50|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|12
1629792000000|2021-08-24 08:00:00|1313.2|1312|1313.1|1311.9|1313.3|1312.1|1313.1|1311.9|3
1629792010000|2021-08-24 08:00:10|1312.8|1311.6|1312.8|1311.6|1312.9|1311.7|1312.8|1311.6|1
1629792020000|2021-08-24 08:00:20|1312.9|1311.7|1312.8|1311.6|1312.9|1311.7|1312.8|1311.6|0
1629792030000|2021-08-24 08:00:30|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|0
1629792050000|2021-08-24 08:00:50|1312.8|1311.6|1312.9|1311.7|1312.9|1311.7|1312.8|1311.6|0
1629792060000|2021-08-24 08:01:00|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|2
1629792080000|2021-08-24 08:01:20|1312.4|1311.2|1312.3|1311.1|1312.4|1311.2|1312.3|1311.1|11
1629792090000|2021-08-24 08:01:30|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|0
1629792100000|2021-08-24 08:01:40|1312.3|1311.1|1312.6|1311.4|1312.6|1311.4|1312.3|1311.1|12
1629792110000|2021-08-24 08:01:50|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|3
1629792120000|2021-08-24 08:02:00|1312.1|1310.9|1312.4|1311.2|1312.4|1311.2|1312.1|1310.9|5
1629792150000|2021-08-24 08:02:30|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|0
1629792160000|2021-08-24 08:02:40|1312.5|1311.3|1312.6|1311.4|1312.6|1311.4|1312.5|1311.3|0
1629792170000|2021-08-24 08:02:50|1312.5|1311.3|1312.6|1311.4|1312.6|1311.4|1312.4|1311.2|1
1629792180000|2021-08-24 08:03:00|1312.7|1311.5|1312.8|1311.6|1312.8|1311.6|1312.7|1311.5|0
1629792190000|2021-08-24 08:03:10|1312.7|1311.5|1312.4|1311.2|1312.7|1311.5|1312.3|1311.1|4
1629792200000|2021-08-24 08:03:20|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|0
1629792210000|2021-08-24 08:03:30|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|0
1629792220000|2021-08-24 08:03:40|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|1
1629792230000|2021-08-24 08:03:50|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1
1629792240000|2021-08-24 08:04:00|1312.2|1311|1312.3|1311.1|1312.3|1311.1|1312.2|1311|3
1629792250000|2021-08-24 08:04:10|||||||||1
1629792300000|2021-08-24 08:05:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1
1629792370000|2021-08-24 08:06:10|1312.2|1311|1312.1|1310.9|1312.2|1311|1311.9|1310.7|6
1629792380000|2021-08-24 08:06:20|1311.9|1310.7|1312.1|1310.9|1312.1|1310.9|1311.9|1310.7|0
1629792400000|2021-08-24 08:06:40|1312|1310.8|1311.8|1310.6|1312|1310.8|1311.8|1310.6|1
1629792410000|2021-08-24 08:06:50|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|0
1629792420000|2021-08-24 08:07:00|1311.8|1310.6|1312.2|1311|1312.2|1311|1311.8|1310.6|5
1629792430000|2021-08-24 08:07:10|||||||||1
1629792440000|2021-08-24 08:07:20|1312.6|1311.4|1312.5|1311.3|1312.6|1311.4|1312.5|1311.3|4
1629792450000|2021-08-24 08:07:30|1312.6|1311.4|1312.3|1311.1|1312.6|1311.4|1312.3|1311.1|6
1629792470000|2021-08-24 08:07:50|1312.4|1311.2|1312.3|1311.1|1312.5|1311.3|1312.3|1311.1|0
1629792480000|2021-08-24 08:08:00|1312.4|1311.2|1312.3|1311.1|1312.4|1311.2|1312.3|1311.1|0
1629792490000|2021-08-24 08:08:10|1312.2|1311|1312|1310.8|1312.2|1311|1312|1310.8|2
1629792500000|2021-08-24 08:08:20|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|0
1629792510000|2021-08-24 08:08:30|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|2
1629792520000|2021-08-24 08:08:40|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1
1629792540000|2021-08-24 08:09:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1
1629792590000|2021-08-24 08:09:50|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|3
1629792600000|2021-08-24 08:10:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|0
1629792610000|2021-08-24 08:10:10|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|3
1629792620000|2021-08-24 08:10:20|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|0
1629792670000|2021-08-24 08:11:10|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1
1629792690000|2021-08-24 08:11:30|||||||||1
1629792710000|2021-08-24 08:11:50|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|6
1629792770000|2021-08-24 08:12:50|1313.5|1312.3|1313.4|1312.2|1313.5|1312.3|1313.4|1312.2|3
1629792780000|2021-08-24 08:13:00|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1
1629792790000|2021-08-24 08:13:10|1313.4|1312.2|1313.5|1312.3|1313.6|1312.4|1313.4|1312.2|0
1629792800000|2021-08-24 08:13:20|1313.3|1312.1|1313.8|1312.6|1313.9|1312.7|1313.3|1312.1|8
1629792810000|2021-08-24 08:13:30|1313.7|1312.5|1313.8|1312.6|1313.9|1312.7|1313.7|1312.5|0
1629792820000|2021-08-24 08:13:40|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1629792830000|2021-08-24 08:13:50|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|1
1629792840000|2021-08-24 08:14:00|1314.2|1313|1314|1312.8|1314.2|1313|1314|1312.8|3
1629792850000|2021-08-24 08:14:10|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|18
1629792860000|2021-08-24 08:14:20|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|5
1629792870000|2021-08-24 08:14:30|1313.4|1312.2|1313.3|1312.1|1313.4|1312.2|1313.3|1312.1|0
1629792880000|2021-08-24 08:14:40|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|0
1629792900000|2021-08-24 08:15:00|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|0
1629792920000|2021-08-24 08:15:20|||||||||2
1629792930000|2021-08-24 08:15:30|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|0
1629792940000|2021-08-24 08:15:40|1312.7|1311.5|1312.8|1311.6|1312.8|1311.6|1312.7|1311.5|0
1629792950000|2021-08-24 08:15:50|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1
1629792960000|2021-08-24 08:16:00|1312.4|1311.2|1312.3|1311.1|1312.4|1311.2|1312.3|1311.1|0
1629792980000|2021-08-24 08:16:20|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|0
1629793010000|2021-08-24 08:16:50|1312.2|1311|1312.4|1311.2|1312.4|1311.2|1312.2|1311|7
1629793020000|2021-08-24 08:17:00|||||||||3
1629793030000|2021-08-24 08:17:10|1312.2|1311|1312.1|1310.9|1312.2|1311|1312.1|1310.9|17
1629793040000|2021-08-24 08:17:20|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|0
1629793050000|2021-08-24 08:17:30|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|0
1629793060000|2021-08-24 08:17:40|1312.8|1311.6|1312.7|1311.5|1312.9|1311.7|1312.7|1311.5|3
1629793070000|2021-08-24 08:17:50|1312.5|1311.3|1312.6|1311.4|1312.7|1311.5|1312.4|1311.2|7
1629793090000|2021-08-24 08:18:10|1312.5|1311.3|1312.4|1311.2|1312.5|1311.3|1312.4|1311.2|0
1629793100000|2021-08-24 08:18:20|1312.5|1311.3|1312.4|1311.2|1312.5|1311.3|1312.4|1311.2|0
1629793110000|2021-08-24 08:18:30|1312.5|1311.3|1312.4|1311.2|1312.5|1311.3|1312.4|1311.2|0
1629793120000|2021-08-24 08:18:40|1312.5|1311.3|1312.4|1311.2|1312.5|1311.3|1312.4|1311.2|0
1629793130000|2021-08-24 08:18:50|1312.5|1311.3|1312.5|1311.3|1312.6|1311.4|1312.4|1311.2|2
1629793140000|2021-08-24 08:19:00|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|0
1629793150000|2021-08-24 08:19:10|1312.7|1311.5|1312.2|1311|1312.7|1311.5|1312.2|1311|4
1629793160000|2021-08-24 08:19:20|1312.3|1311.1|1312.5|1311.3|1312.5|1311.3|1312.3|1311.1|10
1629793190000|2021-08-24 08:19:50|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1
1629793200000|2021-08-24 08:20:00|1312.5|1311.3|1312.6|1311.4|1312.6|1311.4|1312.5|1311.3|0
1629793220000|2021-08-24 08:20:20|1312.7|1311.5|1312.6|1311.4|1312.7|1311.5|1312.6|1311.4|68
1629793230000|2021-08-24 08:20:30|||||||||1
1629793260000|2021-08-24 08:21:00|||||||||11
1629793310000|2021-08-24 08:21:50|||||||||1
1629793320000|2021-08-24 08:22:00|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|3
1629793370000|2021-08-24 08:22:50|||||||||1
1629793380000|2021-08-24 08:23:00|1312.9|1311.7|1312.8|1311.6|1313|1311.8|1312.7|1311.5|4
1629793390000|2021-08-24 08:23:10|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|0
1629793400000|2021-08-24 08:23:20|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|1
1629793410000|2021-08-24 08:23:30|1312.9|1311.7|1313|1311.8|1313.1|1311.9|1312.9|1311.7|11
1629793430000|2021-08-24 08:23:50|1313.1|1311.9|1313.6|1312.4|1313.6|1312.4|1313.1|1311.9|9
1629793440000|2021-08-24 08:24:00|1313.5|1312.3|1313.2|1312|1313.5|1312.3|1313.2|1312|2
1629793450000|2021-08-24 08:24:10|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|0
1629793460000|2021-08-24 08:24:20|1313.4|1312.2|1313.3|1312.1|1313.4|1312.2|1313.3|1312.1|1
1629793490000|2021-08-24 08:24:50|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1
1629793500000|2021-08-24 08:25:00|1313.4|1312.2|1313.3|1312.1|1313.4|1312.2|1313.3|1312.1|1
1629793510000|2021-08-24 08:25:10|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|5
1629793520000|2021-08-24 08:25:20|1312.9|1311.7|1312.7|1311.5|1312.9|1311.7|1312.7|1311.5|5
1629793530000|2021-08-24 08:25:30|1312.8|1311.6|1312.4|1311.2|1312.8|1311.6|1312.4|1311.2|1
1629793540000|2021-08-24 08:25:40|1312.3|1311.1|1312.1|1310.9|1312.4|1311.2|1312.1|1310.9|2
1629793550000|2021-08-24 08:25:50|1312.2|1311|1312.1|1310.9|1312.3|1311.1|1312.1|1310.9|2
1629793560000|2021-08-24 08:26:00|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.9|1310.7|0
1629793580000|2021-08-24 08:26:20|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|7
1629793590000|2021-08-24 08:26:30|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|5
1629793600000|2021-08-24 08:26:40|||||||||1
1629793620000|2021-08-24 08:27:00|1312.2|1311|1312.2|1311|1312.2|1311|1312.1|1310.9|8
1629793680000|2021-08-24 08:28:00|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|8
1629793690000|2021-08-24 08:28:10|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1
1629793700000|2021-08-24 08:28:20|||||||||2
1629793710000|2021-08-24 08:28:30|1312.6|1311.4|1312.5|1311.3|1312.6|1311.4|1312.4|1311.2|1
1629793720000|2021-08-24 08:28:40|1312.4|1311.2|1312.5|1311.3|1312.5|1311.3|1312.4|1311.2|0
1629793730000|2021-08-24 08:28:50|1312.4|1311.2|1312.3|1311.1|1312.4|1311.2|1312.3|1311.1|2
1629793750000|2021-08-24 08:29:10|1312.2|1311|1312.3|1311.1|1312.3|1311.1|1312.2|1311|0
1629793760000|2021-08-24 08:29:20|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|0
1629793770000|2021-08-24 08:29:30|1311.9|1310.7|1311.8|1310.6|1311.9|1310.7|1311.8|1310.6|4
1629793780000|2021-08-24 08:29:40|1311.7|1310.5|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|0
1629793790000|2021-08-24 08:29:50|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1
1629793800000|2021-08-24 08:30:00|||||||||2
1629793810000|2021-08-24 08:30:10|1311.6|1310.4|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|10
1629793820000|2021-08-24 08:30:20|1311.5|1310.3|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|6
1629793830000|2021-08-24 08:30:30|1311.4|1310.2|1311.8|1310.6|1311.8|1310.6|1311.4|1310.2|3
1629793840000|2021-08-24 08:30:40|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|11
1629793850000|2021-08-24 08:30:50|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|0
1629793860000|2021-08-24 08:31:00|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|2
1629793870000|2021-08-24 08:31:10|1311.9|1310.7|1312.1|1310.9|1312.1|1310.9|1311.9|1310.7|5
1629793880000|2021-08-24 08:31:20|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|0
1629793900000|2021-08-24 08:31:40|1312|1310.8|1311.6|1310.4|1312.1|1310.9|1311.6|1310.4|11
1629793910000|2021-08-24 08:31:50|1311.7|1310.5|1311.9|1310.7|1311.9|1310.7|1311.7|1310.5|0
1629793920000|2021-08-24 08:32:00|1311.7|1310.5|1311.8|1310.6|1311.8|1310.6|1311.7|1310.5|1
1629793930000|2021-08-24 08:32:10|1311.7|1310.5|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|2
1629793960000|2021-08-24 08:32:40|1311.4|1310.2|1311.6|1310.4|1311.6|1310.4|1311.3|1310.1|2
1629793970000|2021-08-24 08:32:50|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|1
1629793980000|2021-08-24 08:33:00|||||||||1
1629793990000|2021-08-24 08:33:10|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|0
1629794010000|2021-08-24 08:33:30|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|2
1629794030000|2021-08-24 08:33:50|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|0
1629794040000|2021-08-24 08:34:00|1311.1|1309.9|1311.1|1309.9|1311.2|1310|1311.1|1309.9|8
1629794050000|2021-08-24 08:34:10|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|10
1629794070000|2021-08-24 08:34:30|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|0
1629794090000|2021-08-24 08:34:50|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311|1309.8|0
1629794100000|2021-08-24 08:35:00|1311.2|1310|1311.3|1310.1|1311.3|1310.1|1311.2|1310|0
1629794110000|2021-08-24 08:35:10|1311.2|1310|1311.1|1309.9|1311.2|1310|1311.1|1309.9|0
1629794120000|2021-08-24 08:35:20|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|0
1629794130000|2021-08-24 08:35:30|1311.1|1309.9|1310.7|1309.5|1311.1|1309.9|1310.7|1309.5|21
1629794140000|2021-08-24 08:35:40|1310.8|1309.6|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|0
1629794150000|2021-08-24 08:35:50|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|0
1629794170000|2021-08-24 08:36:10|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|1
1629794180000|2021-08-24 08:36:20|1310.9|1309.7|1310.9|1309.7|1311|1309.8|1310.9|1309.7|0
1629794190000|2021-08-24 08:36:30|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|0
1629794200000|2021-08-24 08:36:40|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|0
1629794230000|2021-08-24 08:37:10|1311.2|1310|1311.4|1310.2|1311.4|1310.2|1311.2|1310|1
1629794240000|2021-08-24 08:37:20|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1
1629794260000|2021-08-24 08:37:40|1311.2|1310|1311.3|1310.1|1311.3|1310.1|1311.2|1310|0
1629794300000|2021-08-24 08:38:20|1311.2|1310|1310.9|1309.7|1311.2|1310|1310.8|1309.6|2
1629794320000|2021-08-24 08:38:40|1310.8|1309.6|1310.6|1309.4|1310.8|1309.6|1310.6|1309.4|1
1629794340000|2021-08-24 08:39:00|1310.4|1309.2|1310.6|1309.4|1310.6|1309.4|1310.4|1309.2|0
1629794350000|2021-08-24 08:39:10|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|0
1629794390000|2021-08-24 08:39:50|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1
1629794420000|2021-08-24 08:40:20|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|0
1629794450000|2021-08-24 08:40:50|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|0
1629794460000|2021-08-24 08:41:00|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|8
1629794520000|2021-08-24 08:42:00|||||||||1
1629794570000|2021-08-24 08:42:50|1311|1309.8|1310.9|1309.7|1311|1309.8|1310.9|1309.7|3
1629794580000|2021-08-24 08:43:00|1311|1309.8|1311|1309.8|1311|1309.8|1310.9|1309.7|1
1629794660000|2021-08-24 08:44:20|1311.1|1309.9|1310.9|1309.7|1311.1|1309.9|1310.9|1309.7|0
1629794690000|2021-08-24 08:44:50|1311|1309.8|1311.2|1310|1311.2|1310|1311|1309.8|5
1629794720000|2021-08-24 08:45:20|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|1
1629794740000|2021-08-24 08:45:40|1311.2|1310|1311.1|1309.9|1311.2|1310|1311.1|1309.9|2
1629794750000|2021-08-24 08:45:50|1311.2|1310|1310.6|1309.4|1311.2|1310|1310.6|1309.4|9
1629794760000|2021-08-24 08:46:00|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629794770000|2021-08-24 08:46:10|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|0
1629794790000|2021-08-24 08:46:30|||||||||1
1629794820000|2021-08-24 08:47:00|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|0
1629794850000|2021-08-24 08:47:30|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|2
1629794890000|2021-08-24 08:48:10|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|0
1629794910000|2021-08-24 08:48:30|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1
1629794980000|2021-08-24 08:49:40|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1
1629795000000|2021-08-24 08:50:00|1310.4|1309.2|1310.6|1309.4|1310.6|1309.4|1310.4|1309.2|1
1629795010000|2021-08-24 08:50:10|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|0
1629795030000|2021-08-24 08:50:30|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1629795040000|2021-08-24 08:50:40|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1
1629795060000|2021-08-24 08:51:00|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1629795070000|2021-08-24 08:51:10|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|4
1629795090000|2021-08-24 08:51:30|1310.7|1309.5|1310.5|1309.3|1310.7|1309.5|1310.5|1309.3|5
1629795100000|2021-08-24 08:51:40|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1629795110000|2021-08-24 08:51:50|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|0
1629795120000|2021-08-24 08:52:00|1310.3|1309.1|1310.6|1309.4|1310.6|1309.4|1310.3|1309.1|0
1629795130000|2021-08-24 08:52:10|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629795140000|2021-08-24 08:52:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1629795150000|2021-08-24 08:52:30|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629795170000|2021-08-24 08:52:50|||||||||1
1629795240000|2021-08-24 08:54:00|||||||||1
1629795250000|2021-08-24 08:54:10|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|1
1629795270000|2021-08-24 08:54:30|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1629795290000|2021-08-24 08:54:50|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|2
1629795300000|2021-08-24 08:55:00|1310.5|1309.3|1310.8|1309.6|1310.8|1309.6|1310.5|1309.3|12
1629795310000|2021-08-24 08:55:10|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1629795320000|2021-08-24 08:55:20|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629795330000|2021-08-24 08:55:30|1310.6|1309.4|1310.8|1309.6|1310.8|1309.6|1310.6|1309.4|9
1629795340000|2021-08-24 08:55:40|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.6|1309.4|0
1629795350000|2021-08-24 08:55:50|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|0
1629795360000|2021-08-24 08:56:00|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1629795370000|2021-08-24 08:56:10|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1
1629795420000|2021-08-24 08:57:00|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|1
1629795430000|2021-08-24 08:57:10|1310.5|1309.3|1310.2|1309|1310.5|1309.3|1310.2|1309|4
1629795440000|2021-08-24 08:57:20|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|3
1629795460000|2021-08-24 08:57:40|1310|1308.8|1309.9|1308.7|1310|1308.8|1309.9|1308.7|2
1629795470000|2021-08-24 08:57:50|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|0
1629795480000|2021-08-24 08:58:00|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|10
1629795500000|2021-08-24 08:58:20|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|2
1629795530000|2021-08-24 08:58:50|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1
1629795560000|2021-08-24 08:59:20|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|2
1629795570000|2021-08-24 08:59:30|||||||||1
1629795590000|2021-08-24 08:59:50|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.6|1308.4|1
1629795630000|2021-08-24 09:00:30|||||||||1
1629795640000|2021-08-24 09:00:40|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|3
1629795660000|2021-08-24 09:01:00|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629795690000|2021-08-24 09:01:30|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.5|1308.3|0
1629795700000|2021-08-24 09:01:40|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1629795720000|2021-08-24 09:02:00|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|16
1629795840000|2021-08-24 09:04:00|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|1
1629795890000|2021-08-24 09:04:50|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|6
1629795910000|2021-08-24 09:05:10|||||||||1
1629795950000|2021-08-24 09:05:50|1309.6|1308.4|1309.4|1308.2|1309.6|1308.4|1309.4|1308.2|8
1629795960000|2021-08-24 09:06:00|||||||||6
1629795990000|2021-08-24 09:06:30|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1
1629796040000|2021-08-24 09:07:20|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1
1629796070000|2021-08-24 09:07:50|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1
1629796090000|2021-08-24 09:08:10|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.5|1308.3|1
1629796110000|2021-08-24 09:08:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|3
1629796140000|2021-08-24 09:09:00|1309.5|1308.3|1309.4|1308.2|1309.6|1308.4|1309.4|1308.2|4
1629796180000|2021-08-24 09:09:40|||||||||5
1629796210000|2021-08-24 09:10:10|||||||||1
1629796220000|2021-08-24 09:10:20|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|5
1629796230000|2021-08-24 09:10:30|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1629796240000|2021-08-24 09:10:40|1309|1307.8|1309.1|1307.9|1309.1|1307.9|1309|1307.8|8
1629796250000|2021-08-24 09:10:50|1309.2|1308|1308.6|1307.4|1309.2|1308|1308.6|1307.4|17
1629796260000|2021-08-24 09:11:00|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629796270000|2021-08-24 09:11:10|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1629796280000|2021-08-24 09:11:20|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629796300000|2021-08-24 09:11:40|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|0
1629796320000|2021-08-24 09:12:00|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1629796330000|2021-08-24 09:12:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629796340000|2021-08-24 09:12:20|1308.9|1307.7|1308.7|1307.5|1308.9|1307.7|1308.6|1307.4|12
1629796350000|2021-08-24 09:12:30|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|1
1629796440000|2021-08-24 09:14:00|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|2
1629796450000|2021-08-24 09:14:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629796460000|2021-08-24 09:14:20|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629796510000|2021-08-24 09:15:10|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|0
1629796520000|2021-08-24 09:15:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|6
1629796530000|2021-08-24 09:15:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629796540000|2021-08-24 09:15:40|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|4
1629796550000|2021-08-24 09:15:50|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1629796560000|2021-08-24 09:16:00|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1629796580000|2021-08-24 09:16:20|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.4|1307.2|1
1629796600000|2021-08-24 09:16:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629796630000|2021-08-24 09:17:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|3
1629796640000|2021-08-24 09:17:20|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|0
1629796650000|2021-08-24 09:17:30|||||||||1
1629796680000|2021-08-24 09:18:00|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|0
1629796690000|2021-08-24 09:18:10|||||||||1
1629796740000|2021-08-24 09:19:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629796760000|2021-08-24 09:19:20|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629796770000|2021-08-24 09:19:30|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1629796780000|2021-08-24 09:19:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629796800000|2021-08-24 09:20:00|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629796840000|2021-08-24 09:20:40|1309|1307.8|1308.9|1307.7|1309|1307.8|1308.9|1307.7|4
1629796850000|2021-08-24 09:20:50|||||||||11
1629796860000|2021-08-24 09:21:00|1309.3|1308.1|1309.1|1307.9|1309.3|1308.1|1309.1|1307.9|50
1629796880000|2021-08-24 09:21:20|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|0
1629796890000|2021-08-24 09:21:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|4
1629796900000|2021-08-24 09:21:40|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629796920000|2021-08-24 09:22:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.2|1308|0
1629796930000|2021-08-24 09:22:10|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|5
1629796940000|2021-08-24 09:22:20|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|3
1629796950000|2021-08-24 09:22:30|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|0
1629796960000|2021-08-24 09:22:40|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1629796970000|2021-08-24 09:22:50|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1629796990000|2021-08-24 09:23:10|1310.2|1309|1310.2|1309|1310.2|1309|1310.1|1308.9|1
1629797020000|2021-08-24 09:23:40|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|1
1629797030000|2021-08-24 09:23:50|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|2
1629797050000|2021-08-24 09:24:10|||||||||2
1629797060000|2021-08-24 09:24:20|1309.9|1308.7|1309.5|1308.3|1309.9|1308.7|1309.5|1308.3|2
1629797070000|2021-08-24 09:24:30|||||||||2
1629797080000|2021-08-24 09:24:40|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|1
1629797130000|2021-08-24 09:25:30|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|3
1629797140000|2021-08-24 09:25:40|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629797210000|2021-08-24 09:26:50|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|3
1629797240000|2021-08-24 09:27:20|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1629797250000|2021-08-24 09:27:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|6
1629797300000|2021-08-24 09:28:20|||||||||9
1629797330000|2021-08-24 09:28:50|||||||||2
1629797340000|2021-08-24 09:29:00|||||||||2
1629797350000|2021-08-24 09:29:10|||||||||1
1629797370000|2021-08-24 09:29:30|||||||||1
1629797400000|2021-08-24 09:30:00|||||||||44
1629797550000|2021-08-24 09:32:30|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|4
1629797570000|2021-08-24 09:32:50|1309.9|1308.7|1310.3|1309.1|1310.3|1309.1|1309.9|1308.7|15
1629797580000|2021-08-24 09:33:00|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1
1629797610000|2021-08-24 09:33:30|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1629797620000|2021-08-24 09:33:40|1310.7|1309.5|1311|1309.8|1311|1309.8|1310.7|1309.5|57
1629797630000|2021-08-24 09:33:50|1310.9|1309.7|1311.1|1309.9|1311.2|1310|1310.9|1309.7|9
1629797640000|2021-08-24 09:34:00|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|3
1629797660000|2021-08-24 09:34:20|1310.6|1309.4|1310.8|1309.6|1310.9|1309.7|1310.6|1309.4|1
1629797680000|2021-08-24 09:34:40|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1629797700000|2021-08-24 09:35:00|1310.4|1309.2|1310.6|1309.4|1310.7|1309.5|1310.4|1309.2|1
1629797720000|2021-08-24 09:35:20|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1
1629797760000|2021-08-24 09:36:00|1310.4|1309.2|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|6
1629797770000|2021-08-24 09:36:10|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629797810000|2021-08-24 09:36:50|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|1
1629797840000|2021-08-24 09:37:20|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|0
1629797850000|2021-08-24 09:37:30|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|1
1629797870000|2021-08-24 09:37:50|1309.9|1308.7|1310.1|1308.9|1310.1|1308.9|1309.9|1308.7|3
1629797880000|2021-08-24 09:38:00|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|0
1629797900000|2021-08-24 09:38:20|1310.3|1309.1|1309.9|1308.7|1310.3|1309.1|1309.9|1308.7|8
1629797910000|2021-08-24 09:38:30|1310|1308.8|1309.9|1308.7|1310|1308.8|1309.9|1308.7|6
1629797940000|2021-08-24 09:39:00|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1
1629797990000|2021-08-24 09:39:50|1309.6|1308.4|1309.4|1308.2|1309.6|1308.4|1309.4|1308.2|0
1629798010000|2021-08-24 09:40:10|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|11
1629798020000|2021-08-24 09:40:20|1309.4|1308.2|1309.6|1308.4|1309.6|1308.4|1309.4|1308.2|0
1629798030000|2021-08-24 09:40:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629798040000|2021-08-24 09:40:40|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|0
1629798050000|2021-08-24 09:40:50|1309.3|1308.1|1309.1|1307.9|1309.4|1308.2|1309|1307.8|5
1629798070000|2021-08-24 09:41:10|1308.9|1307.7|1308.9|1307.7|1309.1|1307.9|1308.9|1307.7|3
1629798110000|2021-08-24 09:41:50|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|1
1629798120000|2021-08-24 09:42:00|1309.2|1308|1309.2|1308|1309.2|1308|1309.1|1307.9|2
1629798130000|2021-08-24 09:42:10|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|0
1629798140000|2021-08-24 09:42:20|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|4
1629798160000|2021-08-24 09:42:40|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|1
1629798180000|2021-08-24 09:43:00|1309.9|1308.7|1310.3|1309.1|1310.3|1309.1|1309.9|1308.7|1
1629798190000|2021-08-24 09:43:10|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|0
1629798200000|2021-08-24 09:43:20|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629798210000|2021-08-24 09:43:30|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1
1629798240000|2021-08-24 09:44:00|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|1
1629798250000|2021-08-24 09:44:10|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629798290000|2021-08-24 09:44:50|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|0
1629798300000|2021-08-24 09:45:00|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|0
1629798310000|2021-08-24 09:45:10|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629798350000|2021-08-24 09:45:50|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1
1629798360000|2021-08-24 09:46:00|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1
1629798410000|2021-08-24 09:46:50|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|3
1629798450000|2021-08-24 09:47:30|1310.8|1309.6|1310.7|1309.5|1310.8|1309.6|1310.7|1309.5|2
1629798480000|2021-08-24 09:48:00|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1629798530000|2021-08-24 09:48:50|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1
1629798620000|2021-08-24 09:50:20|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1629798690000|2021-08-24 09:51:30|||||||||1
1629798700000|2021-08-24 09:51:40|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|2
1629798710000|2021-08-24 09:51:50|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1629798770000|2021-08-24 09:52:50|||||||||4
1629798800000|2021-08-24 09:53:20|||||||||1
1629798890000|2021-08-24 09:54:50|||||||||1
1629798920000|2021-08-24 09:55:20|1310.6|1309.4|1310.6|1309.4|1310.7|1309.5|1310.6|1309.4|3
1629798930000|2021-08-24 09:55:30|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.4|1309.2|2
1629798940000|2021-08-24 09:55:40|1310.7|1309.5|1310.9|1309.7|1310.9|1309.7|1310.7|1309.5|1
1629798950000|2021-08-24 09:55:50|1310.8|1309.6|1310.7|1309.5|1310.8|1309.6|1310.6|1309.4|0
1629798960000|2021-08-24 09:56:00|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1
1629798970000|2021-08-24 09:56:10|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629799000000|2021-08-24 09:56:40|1310.3|1309.1|1309.9|1308.7|1310.3|1309.1|1309.8|1308.6|10
1629799020000|2021-08-24 09:57:00|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.4|1308.2|1
1629799030000|2021-08-24 09:57:10|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1
1629799050000|2021-08-24 09:57:30|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|4
1629799080000|2021-08-24 09:58:00|1308.9|1307.7|1309.1|1307.9|1309.1|1307.9|1308.9|1307.7|2
1629799120000|2021-08-24 09:58:40|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|6
1629799130000|2021-08-24 09:58:50|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.9|1307.7|4
1629799140000|2021-08-24 09:59:00|1309.1|1307.9|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|1
1629799160000|2021-08-24 09:59:20|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629799170000|2021-08-24 09:59:30|1309.6|1308.4|1309.2|1308|1309.6|1308.4|1309.2|1308|18
1629799180000|2021-08-24 09:59:40|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|3
1629799200000|2021-08-24 10:00:00|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|4
1629799210000|2021-08-24 10:00:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|2
1629799230000|2021-08-24 10:00:30|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|4
1629799240000|2021-08-24 10:00:40|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|2
1629799260000|2021-08-24 10:01:00|1309.2|1308|1309.5|1308.3|1309.5|1308.3|1309.2|1308|4
1629799270000|2021-08-24 10:01:10|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|0
1629799300000|2021-08-24 10:01:40|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1
1629799320000|2021-08-24 10:02:00|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1629799330000|2021-08-24 10:02:10|1309.6|1308.4|1309.2|1308|1309.6|1308.4|1309.2|1308|1
1629799370000|2021-08-24 10:02:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|2
1629799380000|2021-08-24 10:03:00|1308.8|1307.6|1309.1|1307.9|1309.1|1307.9|1308.8|1307.6|1
1629799390000|2021-08-24 10:03:10|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.2|1308|0
1629799400000|2021-08-24 10:03:20|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|0
1629799410000|2021-08-24 10:03:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629799470000|2021-08-24 10:04:30|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|4
1629799500000|2021-08-24 10:05:00|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1629799530000|2021-08-24 10:05:30|||||||||1
1629799550000|2021-08-24 10:05:50|||||||||1
1629799570000|2021-08-24 10:06:10|1309.3|1308.1|1309.9|1308.7|1309.9|1308.7|1309.3|1308.1|11
1629799580000|2021-08-24 10:06:20|1309.7|1308.5|1309.4|1308.2|1309.7|1308.5|1309.4|1308.2|4
1629799610000|2021-08-24 10:06:50|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|4
1629799620000|2021-08-24 10:07:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629799630000|2021-08-24 10:07:10|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.2|1308|2
1629799650000|2021-08-24 10:07:30|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1629799670000|2021-08-24 10:07:50|1309.4|1308.2|1309.2|1308|1309.4|1308.2|1309.2|1308|1
1629799700000|2021-08-24 10:08:20|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|2
1629799710000|2021-08-24 10:08:30|||||||||1
1629799760000|2021-08-24 10:09:20|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|3
1629799770000|2021-08-24 10:09:30|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1
1629799780000|2021-08-24 10:09:40|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1629799800000|2021-08-24 10:10:00|1308.9|1307.7|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|2
1629799810000|2021-08-24 10:10:10|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1629799820000|2021-08-24 10:10:20|||||||||1
1629799830000|2021-08-24 10:10:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629799840000|2021-08-24 10:10:40|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1629799860000|2021-08-24 10:11:00|1308.5|1307.3|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|1
1629799870000|2021-08-24 10:11:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1629799880000|2021-08-24 10:11:20|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|1
1629799900000|2021-08-24 10:11:40|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|2
1629799910000|2021-08-24 10:11:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|3
1629799960000|2021-08-24 10:12:40|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|3
1629799970000|2021-08-24 10:12:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629800000000|2021-08-24 10:13:20|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1629800010000|2021-08-24 10:13:30|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|2
1629800020000|2021-08-24 10:13:40|1308.6|1307.4|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|5
1629800040000|2021-08-24 10:14:00|||||||||1
1629800060000|2021-08-24 10:14:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|6
1629800070000|2021-08-24 10:14:30|||||||||5
1629800080000|2021-08-24 10:14:40|||||||||1
1629800140000|2021-08-24 10:15:40|||||||||1
1629800150000|2021-08-24 10:15:50|||||||||4
1629800160000|2021-08-24 10:16:00|||||||||4
1629800170000|2021-08-24 10:16:10|||||||||7
1629800180000|2021-08-24 10:16:20|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|17
1629800190000|2021-08-24 10:16:30|1308.6|1307.4|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|2
1629800200000|2021-08-24 10:16:40|1308.6|1307.4|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|4
1629800210000|2021-08-24 10:16:50|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|14
1629800220000|2021-08-24 10:17:00|1308.5|1307.3|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|1
1629800230000|2021-08-24 10:17:10|||||||||12
1629800240000|2021-08-24 10:17:20|||||||||49
1629800260000|2021-08-24 10:17:40|||||||||7
1629800270000|2021-08-24 10:17:50|||||||||1
1629800280000|2021-08-24 10:18:00|||||||||2
1629800290000|2021-08-24 10:18:10|||||||||3
1629800300000|2021-08-24 10:18:20|||||||||2
1629800310000|2021-08-24 10:18:30|||||||||2
1629800320000|2021-08-24 10:18:40|||||||||2
1629800330000|2021-08-24 10:18:50|||||||||2
1629800340000|2021-08-24 10:19:00|||||||||1
1629800360000|2021-08-24 10:19:20|1307.9|1306.7|1307.9|1306.7|1308|1306.8|1307.9|1306.7|30
1629800370000|2021-08-24 10:19:30|||||||||3
1629800380000|2021-08-24 10:19:40|1308.5|1307.3|1308.8|1307.6|1308.8|1307.6|1308.5|1307.3|11
1629800390000|2021-08-24 10:19:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1
1629800400000|2021-08-24 10:20:00|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|1
1629800430000|2021-08-24 10:20:30|||||||||1
1629800460000|2021-08-24 10:21:00|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|4
1629800470000|2021-08-24 10:21:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|2
1629800520000|2021-08-24 10:22:00|1308.5|1307.3|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|14
1629800540000|2021-08-24 10:22:20|||||||||1
1629800570000|2021-08-24 10:22:50|1308.2|1307|1308.2|1307|1308.3|1307.1|1308.2|1307|1
1629800580000|2021-08-24 10:23:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1
1629800600000|2021-08-24 10:23:20|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1629800640000|2021-08-24 10:24:00|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.3|1307.1|2
1629800650000|2021-08-24 10:24:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1629800670000|2021-08-24 10:24:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|2
1629800680000|2021-08-24 10:24:40|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1629800690000|2021-08-24 10:24:50|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|2
1629800700000|2021-08-24 10:25:00|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1629800710000|2021-08-24 10:25:10|1308.9|1307.7|1309.5|1308.3|1309.5|1308.3|1308.9|1307.7|14
1629800720000|2021-08-24 10:25:20|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.4|1308.2|4
1629800760000|2021-08-24 10:26:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629800790000|2021-08-24 10:26:30|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.1|1307.9|8
1629800800000|2021-08-24 10:26:40|1309.1|1307.9|1309.2|1308|1309.2|1308|1309.1|1307.9|0
1629800810000|2021-08-24 10:26:50|1309.3|1308.1|1309.6|1308.4|1309.6|1308.4|1309.3|1308.1|2
1629800820000|2021-08-24 10:27:00|1309.7|1308.5|1310|1308.8|1310.2|1309|1309.7|1308.5|17
1629800830000|2021-08-24 10:27:10|1309.9|1308.7|1310.1|1308.9|1310.3|1309.1|1309.9|1308.7|9
1629800840000|2021-08-24 10:27:20|1310.2|1309|1310.1|1308.9|1310.2|1309|1310|1308.8|3
1629800850000|2021-08-24 10:27:30|1309.9|1308.7|1309.9|1308.7|1310.1|1308.9|1309.9|1308.7|0
1629800860000|2021-08-24 10:27:40|1310|1308.8|1310.2|1309|1310.2|1309|1309.9|1308.7|2
1629800870000|2021-08-24 10:27:50|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310|1308.8|1
1629800900000|2021-08-24 10:28:20|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|3
1629800910000|2021-08-24 10:28:30|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1
1629800920000|2021-08-24 10:28:40|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1
1629800940000|2021-08-24 10:29:00|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|5
1629800950000|2021-08-24 10:29:10|1309.9|1308.7|1310|1308.8|1310.2|1309|1309.9|1308.7|2
1629800960000|2021-08-24 10:29:20|1310.1|1308.9|1309.9|1308.7|1310.1|1308.9|1309.9|1308.7|1
1629800970000|2021-08-24 10:29:30|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|0
1629800990000|2021-08-24 10:29:50|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|9
1629801000000|2021-08-24 10:30:00|1310.2|1309|1309.9|1308.7|1310.2|1309|1309.9|1308.7|3
1629801010000|2021-08-24 10:30:10|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|1
1629801040000|2021-08-24 10:30:40|||||||||1
1629801050000|2021-08-24 10:30:50|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1
1629801070000|2021-08-24 10:31:10|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|1
1629801080000|2021-08-24 10:31:20|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|0
1629801090000|2021-08-24 10:31:30|1310|1308.8|1309.8|1308.6|1310|1308.8|1309.8|1308.6|5
1629801100000|2021-08-24 10:31:40|1310|1308.8|1310.2|1309|1310.2|1309|1310|1308.8|3
1629801110000|2021-08-24 10:31:50|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|2
1629801120000|2021-08-24 10:32:00|1311|1309.8|1310.9|1309.7|1311|1309.8|1310.9|1309.7|3
1629801130000|2021-08-24 10:32:10|1310.8|1309.6|1310.5|1309.3|1310.8|1309.6|1310.5|1309.3|8
1629801140000|2021-08-24 10:32:20|1310.3|1309.1|1310|1308.8|1310.8|1309.6|1310|1308.8|95
1629801160000|2021-08-24 10:32:40|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|1
1629801170000|2021-08-24 10:32:50|1310.1|1308.9|1310.3|1309.1|1310.3|1309.1|1310.1|1308.9|6
1629801180000|2021-08-24 10:33:00|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|8
1629801190000|2021-08-24 10:33:10|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1629801230000|2021-08-24 10:33:50|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|1
1629801240000|2021-08-24 10:34:00|1310.6|1309.4|1310.4|1309.2|1310.6|1309.4|1310.4|1309.2|1
1629801270000|2021-08-24 10:34:30|1310.1|1308.9|1310.3|1309.1|1310.4|1309.2|1310.1|1308.9|3
1629801280000|2021-08-24 10:34:40|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|5
1629801290000|2021-08-24 10:34:50|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|0
1629801300000|2021-08-24 10:35:00|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|2
1629801320000|2021-08-24 10:35:20|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|2
1629801330000|2021-08-24 10:35:30|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1629801340000|2021-08-24 10:35:40|1310.8|1309.6|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|1
1629801350000|2021-08-24 10:35:50|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|1
1629801360000|2021-08-24 10:36:00|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|1
1629801370000|2021-08-24 10:36:10|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|0
1629801380000|2021-08-24 10:36:20|1310.8|1309.6|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|2
1629801390000|2021-08-24 10:36:30|||||||||1
1629801410000|2021-08-24 10:36:50|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.4|1309.2|5
1629801420000|2021-08-24 10:37:00|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|7
1629801430000|2021-08-24 10:37:10|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1629801450000|2021-08-24 10:37:30|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1629801460000|2021-08-24 10:37:40|1310.5|1309.3|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|1
1629801480000|2021-08-24 10:38:00|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1
1629801490000|2021-08-24 10:38:10|1310.5|1309.3|1310.2|1309|1310.5|1309.3|1310.2|1309|3
1629801500000|2021-08-24 10:38:20|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|2
1629801520000|2021-08-24 10:38:40|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1
1629801540000|2021-08-24 10:39:00|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|8
1629801550000|2021-08-24 10:39:10|1310.7|1309.5|1310.5|1309.3|1310.7|1309.5|1310.5|1309.3|0
1629801560000|2021-08-24 10:39:20|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629801570000|2021-08-24 10:39:30|||||||||6
1629801580000|2021-08-24 10:39:40|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|0
1629801630000|2021-08-24 10:40:30|||||||||1
1629801640000|2021-08-24 10:40:40|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629801650000|2021-08-24 10:40:50|||||||||1
1629801660000|2021-08-24 10:41:00|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|5
1629801680000|2021-08-24 10:41:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1629801700000|2021-08-24 10:41:40|1310.6|1309.4|1310.3|1309.1|1310.6|1309.4|1310.1|1308.9|10
1629801710000|2021-08-24 10:41:50|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1
1629801720000|2021-08-24 10:42:00|1310.2|1309|1310.2|1309|1310.2|1309|1310.1|1308.9|0
1629801740000|2021-08-24 10:42:20|1310.3|1309.1|1310.4|1309.2|1310.4|1309.2|1310.3|1309.1|6
1629801750000|2021-08-24 10:42:30|||||||||2
1629801760000|2021-08-24 10:42:40|||||||||1
1629801780000|2021-08-24 10:43:00|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|2
1629801800000|2021-08-24 10:43:20|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|2
1629801820000|2021-08-24 10:43:40|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629801840000|2021-08-24 10:44:00|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1629801920000|2021-08-24 10:45:20|1311.5|1310.3|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|5
1629801940000|2021-08-24 10:45:40|1311.4|1310.2|1311.5|1310.3|1311.6|1310.4|1311.4|1310.2|1
1629801950000|2021-08-24 10:45:50|1311.6|1310.4|1311.3|1310.1|1311.6|1310.4|1311.3|1310.1|13
1629801960000|2021-08-24 10:46:00|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629801990000|2021-08-24 10:46:30|||||||||1
1629802010000|2021-08-24 10:46:50|1311.5|1310.3|1311.6|1310.4|1311.6|1310.4|1311.5|1310.3|3
1629802020000|2021-08-24 10:47:00|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|2
1629802030000|2021-08-24 10:47:10|1311.4|1310.2|1311.3|1310.1|1311.4|1310.2|1311.1|1309.9|7
1629802040000|2021-08-24 10:47:20|1311.4|1310.2|1311.3|1310.1|1311.4|1310.2|1311.3|1310.1|0
1629802050000|2021-08-24 10:47:30|1311|1309.8|1311.2|1310|1311.2|1310|1311|1309.8|2
1629802060000|2021-08-24 10:47:40|1311.1|1309.9|1311.2|1310|1311.2|1310|1311.1|1309.9|2
1629802090000|2021-08-24 10:48:10|1311|1309.8|1310.6|1309.4|1311|1309.8|1310.6|1309.4|17
1629802100000|2021-08-24 10:48:20|1310.5|1309.3|1310.9|1309.7|1310.9|1309.7|1310.5|1309.3|4
1629802120000|2021-08-24 10:48:40|1311|1309.8|1311.1|1309.9|1311.1|1309.9|1311|1309.8|5
1629802130000|2021-08-24 10:48:50|||||||||2
1629802140000|2021-08-24 10:49:00|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.3|1310.1|110
1629802190000|2021-08-24 10:49:50|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|4
1629802200000|2021-08-24 10:50:00|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629802230000|2021-08-24 10:50:30|1311.3|1310.1|1311.2|1310|1311.4|1310.2|1311.2|1310|1
1629802250000|2021-08-24 10:50:50|1310.9|1309.7|1310.9|1309.7|1311.1|1309.9|1310.9|1309.7|2
1629802270000|2021-08-24 10:51:10|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629802300000|2021-08-24 10:51:40|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1629802310000|2021-08-24 10:51:50|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629802330000|2021-08-24 10:52:10|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|1
1629802350000|2021-08-24 10:52:30|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|0
1629802360000|2021-08-24 10:52:40|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|0
1629802410000|2021-08-24 10:53:30|1311.2|1310|1311.6|1310.4|1311.6|1310.4|1311.2|1310|9
1629802470000|2021-08-24 10:54:30|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.6|1310.4|0
1629802490000|2021-08-24 10:54:50|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|0
1629802530000|2021-08-24 10:55:30|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|0
1629802550000|2021-08-24 10:55:50|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|4
1629802560000|2021-08-24 10:56:00|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|0
1629802570000|2021-08-24 10:56:10|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|17
1629802580000|2021-08-24 10:56:20|1311.4|1310.2|1311.3|1310.1|1311.4|1310.2|1311.3|1310.1|1
1629802600000|2021-08-24 10:56:40|1311.4|1310.2|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|0
1629802620000|2021-08-24 10:57:00|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|0
1629802630000|2021-08-24 10:57:10|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|0
1629802640000|2021-08-24 10:57:20|||||||||1
1629802650000|2021-08-24 10:57:30|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|3
1629802660000|2021-08-24 10:57:40|1312.6|1311.4|1312.4|1311.2|1312.6|1311.4|1312.4|1311.2|15
1629802670000|2021-08-24 10:57:50|1312.3|1311.1|1312.6|1311.4|1312.6|1311.4|1312.3|1311.1|7
1629802680000|2021-08-24 10:58:00|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|2
1629802720000|2021-08-24 10:58:40|1312.6|1311.4|1312.5|1311.3|1312.6|1311.4|1312.5|1311.3|0
1629802730000|2021-08-24 10:58:50|1312.6|1311.4|1312.5|1311.3|1312.6|1311.4|1312.5|1311.3|0
1629802740000|2021-08-24 10:59:00|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.5|1311.3|0
1629802760000|2021-08-24 10:59:20|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|1
1629802780000|2021-08-24 10:59:40|1312.7|1311.5|1312.6|1311.4|1312.7|1311.5|1312.5|1311.3|2
1629802790000|2021-08-24 10:59:50|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|0
1629802810000|2021-08-24 11:00:10|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.5|1311.3|0
1629802820000|2021-08-24 11:00:20|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|0
1629802850000|2021-08-24 11:00:50|1312.6|1311.4|1312.3|1311.1|1312.6|1311.4|1312.3|1311.1|19
1629802860000|2021-08-24 11:01:00|1312.2|1311|1312.3|1311.1|1312.3|1311.1|1312.2|1311|0
1629802870000|2021-08-24 11:01:10|1312.6|1311.4|1312.6|1311.4|1312.7|1311.5|1312.6|1311.4|21
1629802910000|2021-08-24 11:01:50|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|5
1629802920000|2021-08-24 11:02:00|1312.7|1311.5|1312.5|1311.3|1312.7|1311.5|1312.5|1311.3|2
1629802930000|2021-08-24 11:02:10|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|0
1629802940000|2021-08-24 11:02:20|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1
1629802950000|2021-08-24 11:02:30|1312.1|1310.9|1311.9|1310.7|1312.1|1310.9|1311.9|1310.7|3
1629802970000|2021-08-24 11:02:50|1312.1|1310.9|1311.7|1310.5|1312.1|1310.9|1311.6|1310.4|5
1629802990000|2021-08-24 11:03:10|1311.1|1309.9|1311.2|1310|1311.2|1310|1311.1|1309.9|7
1629803000000|2021-08-24 11:03:20|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311|1309.8|3
1629803010000|2021-08-24 11:03:30|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|8
1629803020000|2021-08-24 11:03:40|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|1
1629803030000|2021-08-24 11:03:50|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1629803040000|2021-08-24 11:04:00|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|0
1629803050000|2021-08-24 11:04:10|1310.7|1309.5|1310.1|1308.9|1310.7|1309.5|1310.1|1308.9|22
1629803060000|2021-08-24 11:04:20|1310.2|1309|1309.8|1308.6|1310.2|1309|1309.8|1308.6|7
1629803070000|2021-08-24 11:04:30|1309.7|1308.5|1309.5|1308.3|1309.7|1308.5|1309.5|1308.3|14
1629803080000|2021-08-24 11:04:40|||||||||2
1629803090000|2021-08-24 11:04:50|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|2
1629803110000|2021-08-24 11:05:10|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1629803120000|2021-08-24 11:05:20|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1
1629803130000|2021-08-24 11:05:30|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1
1629803150000|2021-08-24 11:05:50|1310.4|1309.2|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|2
1629803160000|2021-08-24 11:06:00|1310.2|1309|1310.3|1309.1|1310.3|1309.1|1310.2|1309|0
1629803200000|2021-08-24 11:06:40|1310|1308.8|1310.3|1309.1|1310.3|1309.1|1310|1308.8|4
1629803220000|2021-08-24 11:07:00|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|3
1629803230000|2021-08-24 11:07:10|1310|1308.8|1310|1308.8|1310|1308.8|1309.9|1308.7|0
1629803240000|2021-08-24 11:07:20|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|0
1629803250000|2021-08-24 11:07:30|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|0
1629803290000|2021-08-24 11:08:10|||||||||1
1629803330000|2021-08-24 11:08:50|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1
1629803380000|2021-08-24 11:09:40|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|0
1629803390000|2021-08-24 11:09:50|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|1
1629803400000|2021-08-24 11:10:00|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|0
1629803410000|2021-08-24 11:10:10|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|3
1629803430000|2021-08-24 11:10:30|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1629803450000|2021-08-24 11:10:50|||||||||1
1629803460000|2021-08-24 11:11:00|1310.5|1309.3|1310.8|1309.6|1310.8|1309.6|1310.5|1309.3|3
1629803490000|2021-08-24 11:11:30|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1629803510000|2021-08-24 11:11:50|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|3
1629803520000|2021-08-24 11:12:00|1310.3|1309.1|1310.2|1309|1310.5|1309.3|1310.2|1309|26
1629803530000|2021-08-24 11:12:10|1310.1|1308.9|1309.9|1308.7|1310.1|1308.9|1309.9|1308.7|0
1629803540000|2021-08-24 11:12:20|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1
1629803550000|2021-08-24 11:12:30|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.6|1308.4|4
1629803570000|2021-08-24 11:12:50|||||||||1
1629803580000|2021-08-24 11:13:00|||||||||3
1629803600000|2021-08-24 11:13:20|||||||||1
1629803640000|2021-08-24 11:14:00|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|13
1629803650000|2021-08-24 11:14:10|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|1
1629803660000|2021-08-24 11:14:20|1308.6|1307.4|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|3
1629803670000|2021-08-24 11:14:30|||||||||1
1629803680000|2021-08-24 11:14:40|1308.3|1307.1|1308.1|1306.9|1308.3|1307.1|1308|1306.8|122
1629803690000|2021-08-24 11:14:50|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|102
1629803700000|2021-08-24 11:15:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1629803710000|2021-08-24 11:15:10|1308.5|1307.3|1308.9|1307.7|1308.9|1307.7|1308.5|1307.3|33
1629803720000|2021-08-24 11:15:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1
1629803740000|2021-08-24 11:15:40|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1629803750000|2021-08-24 11:15:50|1309|1307.8|1309|1307.8|1309|1307.8|1308.9|1307.7|3
1629803760000|2021-08-24 11:16:00|1308.9|1307.7|1308.9|1307.7|1309.1|1307.9|1308.9|1307.7|4
1629803770000|2021-08-24 11:16:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1629803790000|2021-08-24 11:16:30|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|0
1629803810000|2021-08-24 11:16:50|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|0
1629803820000|2021-08-24 11:17:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|3
1629803830000|2021-08-24 11:17:10|1308.4|1307.2|1308|1306.8|1308.4|1307.2|1308|1306.8|16
1629803840000|2021-08-24 11:17:20|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1629803850000|2021-08-24 11:17:30|1308.3|1307.1|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|0
1629803860000|2021-08-24 11:17:40|1308.2|1307|1308.2|1307|1308.3|1307.1|1308.2|1307|1
1629803880000|2021-08-24 11:18:00|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|0
1629803890000|2021-08-24 11:18:10|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|4
1629803900000|2021-08-24 11:18:20|1308.2|1307|1308.8|1307.6|1308.8|1307.6|1308.2|1307|16
1629803910000|2021-08-24 11:18:30|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1629803930000|2021-08-24 11:18:50|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|1
1629803980000|2021-08-24 11:19:40|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|4
1629803990000|2021-08-24 11:19:50|1308.7|1307.5|1308.5|1307.3|1308.7|1307.5|1308.5|1307.3|0
1629804000000|2021-08-24 11:20:00|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|3
1629804020000|2021-08-24 11:20:20|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629804030000|2021-08-24 11:20:30|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|0
1629804040000|2021-08-24 11:20:40|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|3
1629804050000|2021-08-24 11:20:50|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|20
1629804060000|2021-08-24 11:21:00|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1629804070000|2021-08-24 11:21:10|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1629804090000|2021-08-24 11:21:30|1307.9|1306.7|1308.1|1306.9|1308.1|1306.9|1307.9|1306.7|3
1629804100000|2021-08-24 11:21:40|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.2|1307|3
1629804110000|2021-08-24 11:21:50|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|3
1629804130000|2021-08-24 11:22:10|||||||||1
1629804170000|2021-08-24 11:22:50|1308.2|1307|1308.8|1307.6|1308.8|1307.6|1308.2|1307|25
1629804230000|2021-08-24 11:23:50|||||||||1
1629804320000|2021-08-24 11:25:20|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1629804340000|2021-08-24 11:25:40|1309.1|1307.9|1309|1307.8|1309.1|1307.9|1309|1307.8|0
1629804350000|2021-08-24 11:25:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1629804360000|2021-08-24 11:26:00|1308.5|1307.3|1308.7|1307.5|1308.7|1307.5|1308.5|1307.3|11
1629804370000|2021-08-24 11:26:10|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1629804390000|2021-08-24 11:26:30|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1629804420000|2021-08-24 11:27:00|||||||||1
1629804440000|2021-08-24 11:27:20|1308.4|1307.2|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|3
1629804450000|2021-08-24 11:27:30|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|2
1629804460000|2021-08-24 11:27:40|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1629804480000|2021-08-24 11:28:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|5
1629804540000|2021-08-24 11:29:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1629804550000|2021-08-24 11:29:10|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|12
1629804580000|2021-08-24 11:29:40|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1629804590000|2021-08-24 11:29:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1629804600000|2021-08-24 11:30:00|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|2
1629804620000|2021-08-24 11:30:20|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1629804630000|2021-08-24 11:30:30|1308|1306.8|1307.7|1306.5|1308|1306.8|1307.7|1306.5|3
1629804640000|2021-08-24 11:30:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1629804660000|2021-08-24 11:31:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|3
1629804670000|2021-08-24 11:31:10|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1
1629804680000|2021-08-24 11:31:20|||||||||1
1629804700000|2021-08-24 11:31:40|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1629804720000|2021-08-24 11:32:00|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|1
1629804770000|2021-08-24 11:32:50|1307.9|1306.7|1307.9|1306.7|1308|1306.8|1307.9|1306.7|1
1629804780000|2021-08-24 11:33:00|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1629804790000|2021-08-24 11:33:10|1308.3|1307.1|1308.5|1307.3|1308.5|1307.3|1308.3|1307.1|4
1629804800000|2021-08-24 11:33:20|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1629804820000|2021-08-24 11:33:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1629804870000|2021-08-24 11:34:30|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|0
1629804890000|2021-08-24 11:34:50|||||||||1
1629804900000|2021-08-24 11:35:00|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|7
1629804910000|2021-08-24 11:35:10|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1629804920000|2021-08-24 11:35:20|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|9
1629804930000|2021-08-24 11:35:30|||||||||1
1629804940000|2021-08-24 11:35:40|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1
1629804950000|2021-08-24 11:35:50|1308.6|1307.4|1308.3|1307.1|1308.6|1307.4|1308.3|1307.1|14
1629804960000|2021-08-24 11:36:00|1308.5|1307.3|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|3
1629804970000|2021-08-24 11:36:10|1308.2|1307|1307.8|1306.6|1308.2|1307|1307.7|1306.5|17
1629804980000|2021-08-24 11:36:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|5
1629805000000|2021-08-24 11:36:40|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.7|1306.5|7
1629805010000|2021-08-24 11:36:50|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1629805020000|2021-08-24 11:37:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1629805030000|2021-08-24 11:37:10|||||||||1
1629805060000|2021-08-24 11:37:40|1308|1306.8|1308|1306.8|1308|1306.8|1307.9|1306.7|6
1629805070000|2021-08-24 11:37:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1629805080000|2021-08-24 11:38:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|1
1629805090000|2021-08-24 11:38:10|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.7|1306.5|7
1629805100000|2021-08-24 11:38:20|1307.7|1306.5|1307.4|1306.2|1307.7|1306.5|1307.4|1306.2|9
1629805110000|2021-08-24 11:38:30|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|2
1629805140000|2021-08-24 11:39:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|2
1629805150000|2021-08-24 11:39:10|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|0
1629805160000|2021-08-24 11:39:20|1307.4|1306.2|1307.5|1306.3|1307.5|1306.3|1307.4|1306.2|1
1629805190000|2021-08-24 11:39:50|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629805200000|2021-08-24 11:40:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|3
1629805230000|2021-08-24 11:40:30|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1
1629805270000|2021-08-24 11:41:10|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1629805290000|2021-08-24 11:41:30|1307.7|1306.5|1307.3|1306.1|1307.7|1306.5|1307.3|1306.1|3
1629805300000|2021-08-24 11:41:40|1307.2|1306|1307|1305.8|1307.2|1306|1306.9|1305.7|64
1629805320000|2021-08-24 11:42:00|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|8
1629805330000|2021-08-24 11:42:10|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1629805380000|2021-08-24 11:43:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307|1305.8|4
1629805400000|2021-08-24 11:43:20|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|1
1629805410000|2021-08-24 11:43:30|1306.8|1305.6|1306.6|1305.4|1306.8|1305.6|1306.6|1305.4|6
1629805420000|2021-08-24 11:43:40|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|2
1629805430000|2021-08-24 11:43:50|1306.9|1305.7|1307|1305.8|1307.1|1305.9|1306.9|1305.7|2
1629805440000|2021-08-24 11:44:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|4
1629805450000|2021-08-24 11:44:10|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|4
1629805460000|2021-08-24 11:44:20|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1629805480000|2021-08-24 11:44:40|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1629805490000|2021-08-24 11:44:50|1306.8|1305.6|1306.6|1305.4|1306.8|1305.6|1306.6|1305.4|1
1629805500000|2021-08-24 11:45:00|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|1
1629805510000|2021-08-24 11:45:10|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1629805530000|2021-08-24 11:45:30|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.1|1305.9|1
1629805560000|2021-08-24 11:46:00|1307.1|1305.9|1307|1305.8|1307.2|1306|1307|1305.8|3
1629805600000|2021-08-24 11:46:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|14
1629805620000|2021-08-24 11:47:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|11
1629805630000|2021-08-24 11:47:10|1307.2|1306|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|1
1629805640000|2021-08-24 11:47:20|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1629805650000|2021-08-24 11:47:30|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307|1305.8|2
1629805660000|2021-08-24 11:47:40|1307|1305.8|1306.7|1305.5|1307|1305.8|1306.7|1305.5|15
1629805670000|2021-08-24 11:47:50|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1
1629805680000|2021-08-24 11:48:00|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1629805700000|2021-08-24 11:48:20|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1
1629805720000|2021-08-24 11:48:40|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|3
1629805730000|2021-08-24 11:48:50|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|11
1629805740000|2021-08-24 11:49:00|1306.5|1305.3|1306.8|1305.6|1306.8|1305.6|1306.5|1305.3|2
1629805760000|2021-08-24 11:49:20|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|1
1629805780000|2021-08-24 11:49:40|||||||||1
1629805810000|2021-08-24 11:50:10|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1629805820000|2021-08-24 11:50:20|||||||||1
1629805850000|2021-08-24 11:50:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|3
1629805860000|2021-08-24 11:51:00|1307|1305.8|1307.5|1306.3|1307.5|1306.3|1307|1305.8|4
1629805870000|2021-08-24 11:51:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|2
1629805900000|2021-08-24 11:51:40|1307.2|1306|1307.3|1306.1|1307.4|1306.2|1307.2|1306|2
1629805910000|2021-08-24 11:51:50|||||||||3
1629805920000|2021-08-24 11:52:00|||||||||1
1629805930000|2021-08-24 11:52:10|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|2
1629805950000|2021-08-24 11:52:30|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|2
1629805960000|2021-08-24 11:52:40|||||||||1
1629805970000|2021-08-24 11:52:50|||||||||1
1629805980000|2021-08-24 11:53:00|1307.1|1305.9|1307.3|1306.1|1307.3|1306.1|1307.1|1305.9|2
1629805990000|2021-08-24 11:53:10|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|1
1629806040000|2021-08-24 11:54:00|1307.2|1306|1307|1305.8|1307.2|1306|1307|1305.8|3
1629806050000|2021-08-24 11:54:10|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|42
1629806060000|2021-08-24 11:54:20|||||||||1
1629806070000|2021-08-24 11:54:30|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|4
1629806080000|2021-08-24 11:54:40|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1629806090000|2021-08-24 11:54:50|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|8
1629806100000|2021-08-24 11:55:00|1306.4|1305.2|1306.5|1305.3|1306.6|1305.4|1306.4|1305.2|3
1629806110000|2021-08-24 11:55:10|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1629806120000|2021-08-24 11:55:20|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|7
1629806130000|2021-08-24 11:55:30|||||||||351
1629806140000|2021-08-24 11:55:40|1306.6|1305.4|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|20
1629806160000|2021-08-24 11:56:00|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|4
1629806190000|2021-08-24 11:56:30|1307|1305.8|1307.3|1306.1|1307.4|1306.2|1307|1305.8|9
1629806200000|2021-08-24 11:56:40|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1629806220000|2021-08-24 11:57:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|2
1629806230000|2021-08-24 11:57:10|1307.5|1306.3|1307.3|1306.1|1307.5|1306.3|1307.3|1306.1|3
1629806240000|2021-08-24 11:57:20|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|2
1629806250000|2021-08-24 11:57:30|1307.1|1305.9|1307.3|1306.1|1307.3|1306.1|1307.1|1305.9|10
1629806270000|2021-08-24 11:57:50|1307.2|1306|1306.9|1305.7|1307.2|1306|1306.9|1305.7|6
1629806280000|2021-08-24 11:58:00|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.9|1305.7|1
1629806300000|2021-08-24 11:58:20|1307|1305.8|1306.6|1305.4|1307|1305.8|1306.6|1305.4|5
1629806310000|2021-08-24 11:58:30|1306.5|1305.3|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|0
1629806320000|2021-08-24 11:58:40|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|0
1629806340000|2021-08-24 11:59:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|3
1629806350000|2021-08-24 11:59:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1629806360000|2021-08-24 11:59:20|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|2
1629806370000|2021-08-24 11:59:30|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|10
1629806380000|2021-08-24 11:59:40|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1
1629806390000|2021-08-24 11:59:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|2
1629806400000|2021-08-24 12:00:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1
1629806410000|2021-08-24 12:00:10|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|10
1629806440000|2021-08-24 12:00:40|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.9|1305.7|0
1629806450000|2021-08-24 12:00:50|1306.8|1305.6|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|2
1629806460000|2021-08-24 12:01:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|3
1629806490000|2021-08-24 12:01:30|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1629806510000|2021-08-24 12:01:50|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1629806530000|2021-08-24 12:02:10|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1629806540000|2021-08-24 12:02:20|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1629806550000|2021-08-24 12:02:30|||||||||2
1629806560000|2021-08-24 12:02:40|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1
1629806570000|2021-08-24 12:02:50|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1629806580000|2021-08-24 12:03:00|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.9|1305.7|0
1629806590000|2021-08-24 12:03:10|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|9
1629806610000|2021-08-24 12:03:30|||||||||19
1629806620000|2021-08-24 12:03:40|||||||||14
1629806630000|2021-08-24 12:03:50|1306.6|1305.4|1306.2|1305|1306.6|1305.4|1306.2|1305|7
1629806640000|2021-08-24 12:04:00|||||||||2
1629806650000|2021-08-24 12:04:10|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.3|1305.1|25
1629806660000|2021-08-24 12:04:20|1306.7|1305.5|1307|1305.8|1307|1305.8|1306.6|1305.4|14
1629806670000|2021-08-24 12:04:30|||||||||6
1629806680000|2021-08-24 12:04:40|||||||||1
1629806690000|2021-08-24 12:04:50|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|15
1629806700000|2021-08-24 12:05:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|4
1629806710000|2021-08-24 12:05:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|3
1629806720000|2021-08-24 12:05:20|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|2
1629806740000|2021-08-24 12:05:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|3
1629806750000|2021-08-24 12:05:50|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|2
1629806760000|2021-08-24 12:06:00|1307.4|1306.2|1307.5|1306.3|1307.7|1306.5|1307.4|1306.2|9
1629806770000|2021-08-24 12:06:10|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|5
1629806780000|2021-08-24 12:06:20|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|2
1629806800000|2021-08-24 12:06:40|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1
1629806810000|2021-08-24 12:06:50|1307.3|1306.1|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|17
1629806840000|2021-08-24 12:07:20|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|5
1629806850000|2021-08-24 12:07:30|1307.3|1306.1|1307.3|1306.1|1307.5|1306.3|1307.3|1306.1|1
1629806870000|2021-08-24 12:07:50|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1629806880000|2021-08-24 12:08:00|1307.3|1306.1|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|1
1629806900000|2021-08-24 12:08:20|||||||||1
1629806920000|2021-08-24 12:08:40|||||||||1
1629806940000|2021-08-24 12:09:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|10
1629806950000|2021-08-24 12:09:10|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|6
1629806960000|2021-08-24 12:09:20|1307.3|1306.1|1307.5|1306.3|1307.5|1306.3|1307.3|1306.1|2
1629806970000|2021-08-24 12:09:30|1307.4|1306.2|1307.3|1306.1|1307.5|1306.3|1307.3|1306.1|3
1629807000000|2021-08-24 12:10:00|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|3
1629807010000|2021-08-24 12:10:10|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|1
1629807020000|2021-08-24 12:10:20|||||||||1
1629807040000|2021-08-24 12:10:40|1308|1306.8|1307.8|1306.6|1308|1306.8|1307.8|1306.6|15
1629807050000|2021-08-24 12:10:50|1307.7|1306.5|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|30
1629807060000|2021-08-24 12:11:00|1307.7|1306.5|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|10
1629807070000|2021-08-24 12:11:10|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|6
1629807080000|2021-08-24 12:11:20|1307.5|1306.3|1307.3|1306.1|1307.5|1306.3|1307.2|1306|7
1629807090000|2021-08-24 12:11:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|2
1629807100000|2021-08-24 12:11:40|1307.3|1306.1|1307.6|1306.4|1308|1306.8|1307.3|1306.1|16
1629807120000|2021-08-24 12:12:00|||||||||14
1629807130000|2021-08-24 12:12:10|1307.8|1306.6|1307.6|1306.4|1307.8|1306.6|1307.4|1306.2|4
1629807140000|2021-08-24 12:12:20|1307.9|1306.7|1307.5|1306.3|1307.9|1306.7|1307.5|1306.3|5
1629807150000|2021-08-24 12:12:30|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|0
1629807170000|2021-08-24 12:12:50|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1629807180000|2021-08-24 12:13:00|1307.3|1306.1|1307.6|1306.4|1307.7|1306.5|1307.3|1306.1|24
1629807200000|2021-08-24 12:13:20|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|16
1629807220000|2021-08-24 12:13:40|1307.6|1306.4|1307.6|1306.4|1308|1306.8|1307.6|1306.4|2
1629807230000|2021-08-24 12:13:50|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|2
1629807240000|2021-08-24 12:14:00|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|15
1629807260000|2021-08-24 12:14:20|1307.5|1306.3|1307.9|1306.7|1307.9|1306.7|1307.5|1306.3|6
1629807270000|2021-08-24 12:14:30|1308|1306.8|1308.6|1307.4|1308.6|1307.4|1308|1306.8|20
1629807280000|2021-08-24 12:14:40|1308.5|1307.3|1308.5|1307.3|1308.7|1307.5|1308.5|1307.3|16
1629807290000|2021-08-24 12:14:50|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|12
1629807300000|2021-08-24 12:15:00|1308.7|1307.5|1309|1307.8|1309|1307.8|1308.7|1307.5|4
1629807320000|2021-08-24 12:15:20|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1
1629807330000|2021-08-24 12:15:30|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|3
1629807340000|2021-08-24 12:15:40|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|5
1629807350000|2021-08-24 12:15:50|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629807360000|2021-08-24 12:16:00|1309.8|1308.6|1309.8|1308.6|1309.9|1308.7|1309.6|1308.4|16
1629807370000|2021-08-24 12:16:10|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|3
1629807380000|2021-08-24 12:16:20|1310|1308.8|1309.9|1308.7|1310.2|1309|1309.9|1308.7|7
1629807390000|2021-08-24 12:16:30|1310.1|1308.9|1310|1308.8|1310.2|1309|1309.9|1308.7|14
1629807400000|2021-08-24 12:16:40|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|3
1629807410000|2021-08-24 12:16:50|1310|1308.8|1310|1308.8|1310|1308.8|1309.9|1308.7|7
1629807420000|2021-08-24 12:17:00|||||||||1
1629807440000|2021-08-24 12:17:20|1310.3|1309.1|1310.1|1308.9|1310.3|1309.1|1310.1|1308.9|7
1629807450000|2021-08-24 12:17:30|||||||||1
1629807460000|2021-08-24 12:17:40|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|4
1629807470000|2021-08-24 12:17:50|1310.1|1308.9|1310.1|1308.9|1310.4|1309.2|1310.1|1308.9|5
1629807480000|2021-08-24 12:18:00|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|69
1629807490000|2021-08-24 12:18:10|||||||||2
1629807500000|2021-08-24 12:18:20|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|6
1629807510000|2021-08-24 12:18:30|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|4
1629807520000|2021-08-24 12:18:40|||||||||1
1629807540000|2021-08-24 12:19:00|||||||||1
1629807570000|2021-08-24 12:19:30|||||||||4
1629807580000|2021-08-24 12:19:40|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|2
1629807590000|2021-08-24 12:19:50|1310.1|1308.9|1310.1|1308.9|1310.2|1309|1310|1308.8|6
1629807600000|2021-08-24 12:20:00|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|2
1629807610000|2021-08-24 12:20:10|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|9
1629807630000|2021-08-24 12:20:30|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|2
1629807670000|2021-08-24 12:21:10|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|4
1629807680000|2021-08-24 12:21:20|||||||||2
1629807690000|2021-08-24 12:21:30|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1629807700000|2021-08-24 12:21:40|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|2
1629807710000|2021-08-24 12:21:50|1310.1|1308.9|1310.5|1309.3|1310.5|1309.3|1310|1308.8|2
1629807720000|2021-08-24 12:22:00|1310.3|1309.1|1310.6|1309.4|1310.7|1309.5|1310.3|1309.1|7
1629807730000|2021-08-24 12:22:10|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|4
1629807740000|2021-08-24 12:22:20|1310.5|1309.3|1310.2|1309|1310.5|1309.3|1310.2|1309|4
1629807750000|2021-08-24 12:22:30|1310.1|1308.9|1309.7|1308.5|1310.2|1309|1309.7|1308.5|9
1629807760000|2021-08-24 12:22:40|1309.5|1308.3|1309.3|1308.1|1309.5|1308.3|1309.2|1308|6
1629807770000|2021-08-24 12:22:50|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1629807780000|2021-08-24 12:23:00|1309|1307.8|1309.2|1308|1309.2|1308|1309|1307.8|9
1629807790000|2021-08-24 12:23:10|1309.3|1308.1|1309.8|1308.6|1309.8|1308.6|1309.3|1308.1|3
1629807800000|2021-08-24 12:23:20|1309.7|1308.5|1309.6|1308.4|1309.8|1308.6|1309.6|1308.4|3
1629807810000|2021-08-24 12:23:30|||||||||2
1629807820000|2021-08-24 12:23:40|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|13
1629807840000|2021-08-24 12:24:00|1309.6|1308.4|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|2
1629807850000|2021-08-24 12:24:10|||||||||3
1629807860000|2021-08-24 12:24:20|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1629807870000|2021-08-24 12:24:30|1310|1308.8|1310.2|1309|1310.2|1309|1310|1308.8|4
1629807880000|2021-08-24 12:24:40|||||||||1
1629807890000|2021-08-24 12:24:50|1310.6|1309.4|1310.5|1309.3|1310.6|1309.4|1310.5|1309.3|3
1629807900000|2021-08-24 12:25:00|1310.6|1309.4|1310.5|1309.3|1310.6|1309.4|1310.5|1309.3|4
1629807920000|2021-08-24 12:25:20|1310.6|1309.4|1311.1|1309.9|1311.1|1309.9|1310.6|1309.4|27
1629807930000|2021-08-24 12:25:30|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|3
1629807950000|2021-08-24 12:25:50|||||||||5
1629807960000|2021-08-24 12:26:00|1311.1|1309.9|1311|1309.8|1311.1|1309.9|1311|1309.8|2
1629807970000|2021-08-24 12:26:10|1311.1|1309.9|1311|1309.8|1311.1|1309.9|1311|1309.8|38
1629807980000|2021-08-24 12:26:20|||||||||2
1629807990000|2021-08-24 12:26:30|||||||||1
1629808000000|2021-08-24 12:26:40|1311.1|1309.9|1310|1308.8|1311.1|1309.9|1309.9|1308.7|20
1629808010000|2021-08-24 12:26:50|1310.1|1308.9|1310.5|1309.3|1310.5|1309.3|1310|1308.8|21
1629808020000|2021-08-24 12:27:00|1310.6|1309.4|1310.7|1309.5|1310.8|1309.6|1310.6|1309.4|1
1629808030000|2021-08-24 12:27:10|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.7|1309.5|4
1629808040000|2021-08-24 12:27:20|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1629808050000|2021-08-24 12:27:30|1310.8|1309.6|1310.7|1309.5|1310.8|1309.6|1310.7|1309.5|2
1629808070000|2021-08-24 12:27:50|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|36
1629808080000|2021-08-24 12:28:00|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|0
1629808090000|2021-08-24 12:28:10|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|8
1629808110000|2021-08-24 12:28:30|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|17
1629808120000|2021-08-24 12:28:40|1311.4|1310.2|1311.3|1310.1|1311.4|1310.2|1311.3|1310.1|5
1629808130000|2021-08-24 12:28:50|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.3|1310.1|4
1629808140000|2021-08-24 12:29:00|||||||||24
1629808150000|2021-08-24 12:29:10|||||||||4
1629808160000|2021-08-24 12:29:20|||||||||7
1629808170000|2021-08-24 12:29:30|||||||||6
1629808180000|2021-08-24 12:29:40|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|7
1629808190000|2021-08-24 12:29:50|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1
1629808200000|2021-08-24 12:30:00|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629808210000|2021-08-24 12:30:10|1311.1|1309.9|1311.2|1310|1311.2|1310|1311.1|1309.9|11
1629808230000|2021-08-24 12:30:30|||||||||1
1629808240000|2021-08-24 12:30:40|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|4
1629808250000|2021-08-24 12:30:50|||||||||2
1629808260000|2021-08-24 12:31:00|1311.2|1310|1311.3|1310.1|1311.5|1310.3|1311.2|1310|16
1629808270000|2021-08-24 12:31:10|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629808290000|2021-08-24 12:31:30|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|0
1629808310000|2021-08-24 12:31:50|||||||||2
1629808320000|2021-08-24 12:32:00|||||||||1
1629808330000|2021-08-24 12:32:10|1311.2|1310|1311.4|1310.2|1311.5|1310.3|1311.2|1310|7
1629808340000|2021-08-24 12:32:20|1311.5|1310.3|1311.3|1310.1|1311.5|1310.3|1311.3|1310.1|3
1629808350000|2021-08-24 12:32:30|1311.5|1310.3|1311.3|1310.1|1311.5|1310.3|1311.3|1310.1|26
1629808360000|2021-08-24 12:32:40|||||||||3
1629808370000|2021-08-24 12:32:50|1311.2|1310|1311.8|1310.6|1311.8|1310.6|1311.2|1310|30
1629808380000|2021-08-24 12:33:00|1311.7|1310.5|1311.8|1310.6|1311.8|1310.6|1311.7|1310.5|6
1629808390000|2021-08-24 12:33:10|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|3
1629808400000|2021-08-24 12:33:20|||||||||6
1629808410000|2021-08-24 12:33:30|1311.6|1310.4|1311.3|1310.1|1311.6|1310.4|1311.3|1310.1|5
1629808420000|2021-08-24 12:33:40|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1629808430000|2021-08-24 12:33:50|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|3
1629808440000|2021-08-24 12:34:00|||||||||2
1629808450000|2021-08-24 12:34:10|1311.6|1310.4|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|2
1629808460000|2021-08-24 12:34:20|1311.6|1310.4|1311.3|1310.1|1311.6|1310.4|1311.3|1310.1|12
1629808470000|2021-08-24 12:34:30|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.1|1309.9|13
1629808480000|2021-08-24 12:34:40|1311.6|1310.4|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|3
1629808490000|2021-08-24 12:34:50|1311.3|1310.1|1311.5|1310.3|1311.5|1310.3|1311.3|1310.1|19
1629808500000|2021-08-24 12:35:00|1311.1|1309.9|1311.2|1310|1311.2|1310|1311.1|1309.9|3
1629808530000|2021-08-24 12:35:30|||||||||1
1629808540000|2021-08-24 12:35:40|1311.3|1310.1|1311.2|1310|1311.6|1310.4|1311.2|1310|36
1629808550000|2021-08-24 12:35:50|1311|1309.8|1310.9|1309.7|1311|1309.8|1310.9|1309.7|26
1629808560000|2021-08-24 12:36:00|||||||||10
1629808570000|2021-08-24 12:36:10|1310.2|1309|1310.1|1308.9|1310.2|1309|1310|1308.8|35
1629808580000|2021-08-24 12:36:20|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1629808590000|2021-08-24 12:36:30|||||||||9
1629808600000|2021-08-24 12:36:40|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|5
1629808610000|2021-08-24 12:36:50|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|8
1629808620000|2021-08-24 12:37:00|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|2
1629808630000|2021-08-24 12:37:10|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|14
1629808640000|2021-08-24 12:37:20|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|3
1629808650000|2021-08-24 12:37:30|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.3|1309.1|2
1629808660000|2021-08-24 12:37:40|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|5
1629808670000|2021-08-24 12:37:50|1310.4|1309.2|1310.2|1309|1310.4|1309.2|1310.2|1309|0
1629808680000|2021-08-24 12:38:00|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|7
1629808690000|2021-08-24 12:38:10|1310.1|1308.9|1310.2|1309|1310.3|1309.1|1310|1308.8|35
1629808700000|2021-08-24 12:38:20|||||||||1
1629808710000|2021-08-24 12:38:30|1310.3|1309.1|1310.2|1309|1310.3|1309.1|1310.1|1308.9|6
1629808720000|2021-08-24 12:38:40|||||||||1
1629808730000|2021-08-24 12:38:50|||||||||1
1629808740000|2021-08-24 12:39:00|1310.3|1309.1|1310.2|1309|1310.3|1309.1|1310.2|1309|8
1629808750000|2021-08-24 12:39:10|1310.3|1309.1|1310.1|1308.9|1310.3|1309.1|1310.1|1308.9|9
1629808760000|2021-08-24 12:39:20|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|1
1629808770000|2021-08-24 12:39:30|1310|1308.8|1310|1308.8|1310.1|1308.9|1310|1308.8|4
1629808780000|2021-08-24 12:39:40|1310.1|1308.9|1310.2|1309|1310.2|1309|1310|1308.8|4
1629808790000|2021-08-24 12:39:50|1310.1|1308.9|1309.5|1308.3|1310.1|1308.9|1309.5|1308.3|10
1629808800000|2021-08-24 12:40:00|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|3
1629808810000|2021-08-24 12:40:10|1309.4|1308.2|1309.6|1308.4|1309.6|1308.4|1309.3|1308.1|2
1629808820000|2021-08-24 12:40:20|1309.7|1308.5|1309.5|1308.3|1309.7|1308.5|1309.5|1308.3|4
1629808830000|2021-08-24 12:40:30|1309.6|1308.4|1309.4|1308.2|1309.7|1308.5|1309.4|1308.2|3
1629808840000|2021-08-24 12:40:40|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1
1629808850000|2021-08-24 12:40:50|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1629808860000|2021-08-24 12:41:00|1309.3|1308.1|1309.8|1308.6|1309.8|1308.6|1309.2|1308|7
1629808870000|2021-08-24 12:41:10|1309.7|1308.5|1309.5|1308.3|1309.8|1308.6|1309.5|1308.3|8
1629808880000|2021-08-24 12:41:20|1309.6|1308.4|1309.8|1308.6|1309.8|1308.6|1309.6|1308.4|14
1629808890000|2021-08-24 12:41:30|1309.7|1308.5|1309.8|1308.6|1309.9|1308.7|1309.7|1308.5|1
1629808900000|2021-08-24 12:41:40|1310|1308.8|1309.9|1308.7|1310|1308.8|1309.9|1308.7|1
1629808910000|2021-08-24 12:41:50|1310|1308.8|1309.5|1308.3|1310.1|1308.9|1309.5|1308.3|9
1629808920000|2021-08-24 12:42:00|1309.4|1308.2|1309.5|1308.3|1309.6|1308.4|1309.4|1308.2|0
1629808930000|2021-08-24 12:42:10|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.5|1308.3|3
1629808940000|2021-08-24 12:42:20|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|2
1629808950000|2021-08-24 12:42:30|1309.4|1308.2|1309.5|1308.3|1309.6|1308.4|1309.4|1308.2|1
1629808960000|2021-08-24 12:42:40|||||||||49
1629808980000|2021-08-24 12:43:00|||||||||2
1629808990000|2021-08-24 12:43:10|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|5
1629809000000|2021-08-24 12:43:20|1309.2|1308|1309.2|1308|1309.2|1308|1309.1|1307.9|4
1629809010000|2021-08-24 12:43:30|1309.1|1307.9|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|0
1629809020000|2021-08-24 12:43:40|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|5
1629809030000|2021-08-24 12:43:50|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1629809040000|2021-08-24 12:44:00|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|9
1629809050000|2021-08-24 12:44:10|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|7
1629809060000|2021-08-24 12:44:20|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|2
1629809070000|2021-08-24 12:44:30|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|3
1629809080000|2021-08-24 12:44:40|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|5
1629809090000|2021-08-24 12:44:50|||||||||1
1629811800000|2021-08-24 13:30:00|1310.8|1309.6|1312|1310.8|1313|1311.8|1310.5|1309.3|865
1629811810000|2021-08-24 13:30:10|1311.7|1310.5|1312.7|1311.5|1313.2|1312|1311.7|1310.5|129
1629811820000|2021-08-24 13:30:20|1312.5|1311.3|1310.1|1308.9|1312.5|1311.3|1309.2|1308|85
1629811830000|2021-08-24 13:30:30|1310|1308.8|1310.7|1309.5|1310.7|1309.5|1309.7|1308.5|404
1629811840000|2021-08-24 13:30:40|1310.8|1309.6|1311|1309.8|1311.2|1310|1310.6|1309.4|80
1629811850000|2021-08-24 13:30:50|1310.9|1309.7|1310.7|1309.5|1311.5|1310.3|1310.6|1309.4|549
1629811860000|2021-08-24 13:31:00|1310.6|1309.4|1313.1|1311.9|1313.1|1311.9|1310.6|1309.4|223
1629811870000|2021-08-24 13:31:10|1313|1311.8|1312.8|1311.6|1313.7|1312.5|1312.6|1311.4|178
1629811880000|2021-08-24 13:31:20|1312.9|1311.7|1311.6|1310.4|1312.9|1311.7|1311.3|1310.1|131
1629811890000|2021-08-24 13:31:30|1311.9|1310.7|1311.6|1310.4|1312.3|1311.1|1311.3|1310.1|82
1629811900000|2021-08-24 13:31:40|1311.5|1310.3|1309.8|1308.6|1311.5|1310.3|1309.8|1308.6|53
1629811910000|2021-08-24 13:31:50|1309.6|1308.4|1309.4|1308.2|1309.6|1308.4|1308.8|1307.6|65
1629811920000|2021-08-24 13:32:00|1309.5|1308.3|1309.6|1308.4|1310.1|1308.9|1309|1307.8|90
1629811930000|2021-08-24 13:32:10|1309.8|1308.6|1309.8|1308.6|1310.3|1309.1|1309.6|1308.4|46
1629811940000|2021-08-24 13:32:20|1310|1308.8|1310.5|1309.3|1310.7|1309.5|1309.8|1308.6|176
1629811950000|2021-08-24 13:32:30|1310.8|1309.6|1311.4|1310.2|1311.8|1310.6|1310.6|1309.4|42
1629811960000|2021-08-24 13:32:40|1311.5|1310.3|1311.1|1309.9|1311.5|1310.3|1310.9|1309.7|92
1629811970000|2021-08-24 13:32:50|1311.2|1310|1311.2|1310|1311.6|1310.4|1311.1|1309.9|56
1629811980000|2021-08-24 13:33:00|1310.8|1309.6|1311.6|1310.4|1311.8|1310.6|1310.8|1309.6|138
1629811990000|2021-08-24 13:33:10|1311.5|1310.3|1312.1|1310.9|1312.1|1310.9|1311.5|1310.3|68
1629812000000|2021-08-24 13:33:20|1311.8|1310.6|1312|1310.8|1312.1|1310.9|1311.5|1310.3|99
1629812010000|2021-08-24 13:33:30|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1311.6|1310.4|15
1629812020000|2021-08-24 13:33:40|1312|1310.8|1312.3|1311.1|1312.6|1311.4|1311.8|1310.6|36
1629812030000|2021-08-24 13:33:50|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.3|1311.1|48
1629812040000|2021-08-24 13:34:00|1312.8|1311.6|1313|1311.8|1313|1311.8|1312.4|1311.2|208
1629812050000|2021-08-24 13:34:10|1312.9|1311.7|1311.6|1310.4|1312.9|1311.7|1311.6|1310.4|69
1629812060000|2021-08-24 13:34:20|1312|1310.8|1312.4|1311.2|1312.6|1311.4|1311.4|1310.2|30
1629812070000|2021-08-24 13:34:30|1312.3|1311.1|1313|1311.8|1313|1311.8|1312.1|1310.9|24
1629812080000|2021-08-24 13:34:40|1312.9|1311.7|1312.8|1311.6|1312.9|1311.7|1312.6|1311.4|39
1629812090000|2021-08-24 13:34:50|1312.9|1311.7|1312.5|1311.3|1313.1|1311.9|1312.3|1311.1|43
1629812100000|2021-08-24 13:35:00|1312.6|1311.4|1311.8|1310.6|1312.6|1311.4|1311.3|1310.1|59
1629812110000|2021-08-24 13:35:10|1312|1310.8|1311.6|1310.4|1312|1310.8|1311.3|1310.1|51
1629812120000|2021-08-24 13:35:20|1311.8|1310.6|1312|1310.8|1312.3|1311.1|1311.8|1310.6|91
1629812130000|2021-08-24 13:35:30|1311.9|1310.7|1311.8|1310.6|1312.1|1310.9|1311.6|1310.4|16
1629812140000|2021-08-24 13:35:40|1312|1310.8|1312.1|1310.9|1312.1|1310.9|1311.6|1310.4|36
1629812150000|2021-08-24 13:35:50|1312.3|1311.1|1312.2|1311|1312.6|1311.4|1312.1|1310.9|60
1629812160000|2021-08-24 13:36:00|1312.3|1311.1|1311.3|1310.1|1312.3|1311.1|1311.2|1310|35
1629812170000|2021-08-24 13:36:10|1311.6|1310.4|1311.5|1310.3|1311.6|1310.4|1311.1|1309.9|19
1629812180000|2021-08-24 13:36:20|1311.3|1310.1|1311.3|1310.1|1311.6|1310.4|1311.3|1310.1|21
1629812190000|2021-08-24 13:36:30|1311.2|1310|1311.8|1310.6|1312.1|1310.9|1311.1|1309.9|57
1629812200000|2021-08-24 13:36:40|1311.6|1310.4|1312.1|1310.9|1312.1|1310.9|1311.3|1310.1|63
1629812210000|2021-08-24 13:36:50|1312.3|1311.1|1312.1|1310.9|1312.3|1311.1|1311.8|1310.6|38
1629812220000|2021-08-24 13:37:00|1312.2|1311|1312.8|1311.6|1312.8|1311.6|1312.2|1311|21
1629812230000|2021-08-24 13:37:10|1313|1311.8|1313.6|1312.4|1313.6|1312.4|1313|1311.8|118
1629812240000|2021-08-24 13:37:20|||||||||17
1629812250000|2021-08-24 13:37:30|1313.3|1312.1|1312.8|1311.6|1313.6|1312.4|1312.8|1311.6|32
1629812260000|2021-08-24 13:37:40|1312.9|1311.7|1313.3|1312.1|1313.3|1312.1|1312.9|1311.7|11
1629812270000|2021-08-24 13:37:50|1313.5|1312.3|1313.6|1312.4|1313.6|1312.4|1313.3|1312.1|27
1629812280000|2021-08-24 13:38:00|1313.8|1312.6|1314.7|1313.5|1314.8|1313.6|1313.8|1312.6|64
1629812290000|2021-08-24 13:38:10|1314.8|1313.6|1315.3|1314.1|1315.5|1314.3|1314.8|1313.6|51
1629812300000|2021-08-24 13:38:20|1315.4|1314.2|1316.3|1315.1|1316.4|1315.2|1315.4|1314.2|56
1629812310000|2021-08-24 13:38:30|1316.2|1315|1316.3|1315.1|1316.6|1315.4|1316.1|1314.9|70
1629812320000|2021-08-24 13:38:40|1316.5|1315.3|1315.8|1314.6|1316.6|1315.4|1315.8|1314.6|43
1629812330000|2021-08-24 13:38:50|1316|1314.8|1315.8|1314.6|1316.1|1314.9|1315.6|1314.4|33
1629812340000|2021-08-24 13:39:00|1315.6|1314.4|1315.9|1314.7|1316.3|1315.1|1315.6|1314.4|45
1629812350000|2021-08-24 13:39:10|1315.8|1314.6|1315.1|1313.9|1315.8|1314.6|1315.1|1313.9|53
1629812360000|2021-08-24 13:39:20|1315|1313.8|1315.5|1314.3|1315.5|1314.3|1315|1313.8|80
1629812370000|2021-08-24 13:39:30|1315.6|1314.4|1316.1|1314.9|1316.2|1315|1315.6|1314.4|50
1629812380000|2021-08-24 13:39:40|1316.3|1315.1|1316.6|1315.4|1316.6|1315.4|1315.8|1314.6|71
1629812390000|2021-08-24 13:39:50|1316.8|1315.6|1316.6|1315.4|1317|1315.8|1316.5|1315.3|72
1629812400000|2021-08-24 13:40:00|1316.9|1315.7|1316.8|1315.6|1317.1|1315.9|1316.6|1315.4|83
1629812410000|2021-08-24 13:40:10|1317.3|1316.1|1317.8|1316.6|1317.8|1316.6|1317.3|1316.1|135
1629812420000|2021-08-24 13:40:20|||||||||35
1629812430000|2021-08-24 13:40:30|1317.9|1316.7|1317.5|1316.3|1317.9|1316.7|1317.3|1316.1|36
1629812440000|2021-08-24 13:40:40|1317.6|1316.4|1317.6|1316.4|1318|1316.8|1317.4|1316.2|77
1629812450000|2021-08-24 13:40:50|1317.3|1316.1|1317.6|1316.4|1317.6|1316.4|1317.3|1316.1|44
1629812460000|2021-08-24 13:41:00|1317.3|1316.1|1317.3|1316.1|1317.6|1316.4|1317.3|1316.1|50
1629812470000|2021-08-24 13:41:10|1317.4|1316.2|1317.3|1316.1|1317.5|1316.3|1317.1|1315.9|27
1629812480000|2021-08-24 13:41:20|1317.1|1315.9|1317.8|1316.6|1317.8|1316.6|1316.8|1315.6|27
1629812490000|2021-08-24 13:41:30|1317.6|1316.4|1317.4|1316.2|1318|1316.8|1317.4|1316.2|42
1629812500000|2021-08-24 13:41:40|1317.5|1316.3|1317.3|1316.1|1317.6|1316.4|1317.3|1316.1|41
1629812510000|2021-08-24 13:41:50|1317.5|1316.3|1318.1|1316.9|1318.1|1316.9|1317.5|1316.3|54
1629812520000|2021-08-24 13:42:00|1317.9|1316.7|1318.6|1317.4|1318.8|1317.6|1317.9|1316.7|63
1629812530000|2021-08-24 13:42:10|1318.8|1317.6|1319.8|1318.6|1319.8|1318.6|1318.6|1317.4|70
1629812540000|2021-08-24 13:42:20|1319.6|1318.4|1320.3|1319.1|1320.6|1319.4|1319.6|1318.4|63
1629812550000|2021-08-24 13:42:30|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.3|1319.1|198
1629812560000|2021-08-24 13:42:40|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1319.8|1318.6|66
1629812570000|2021-08-24 13:42:50|1320|1318.8|1319.8|1318.6|1320.1|1318.9|1319.6|1318.4|120
1629812580000|2021-08-24 13:43:00|1319.9|1318.7|1320.3|1319.1|1320.6|1319.4|1319.9|1318.7|67
1629812590000|2021-08-24 13:43:10|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1319.9|1318.7|73
1629812600000|2021-08-24 13:43:20|1320.1|1318.9|1320.5|1319.3|1320.5|1319.3|1320|1318.8|108
1629812610000|2021-08-24 13:43:30|1320.6|1319.4|1321.1|1319.9|1321.1|1319.9|1320.6|1319.4|73
1629812620000|2021-08-24 13:43:40|1321.3|1320.1|1321.5|1320.3|1321.6|1320.4|1321.3|1320.1|215
1629812630000|2021-08-24 13:43:50|1321.6|1320.4|1321.8|1320.6|1321.9|1320.7|1321.4|1320.2|111
1629812640000|2021-08-24 13:44:00|1322|1320.8|1322.2|1321|1322.6|1321.4|1321.7|1320.5|206
1629812650000|2021-08-24 13:44:10|1322.4|1321.2|1322.2|1321|1322.7|1321.5|1322|1320.8|141
1629812660000|2021-08-24 13:44:20|1322.3|1321.1|1322.5|1321.3|1322.5|1321.3|1322|1320.8|91
1629812670000|2021-08-24 13:44:30|1322.7|1321.5|1323|1321.8|1323|1321.8|1322.7|1321.5|106
1629812680000|2021-08-24 13:44:40|||||||||37
1629812690000|2021-08-24 13:44:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|115
1629812700000|2021-08-24 13:45:00|1323.3|1322.1|1326.8|1325.6|1327|1325.8|1323.3|1322.1|196
1629812710000|2021-08-24 13:45:10|1327|1325.8|1326.9|1325.7|1327.2|1326|1326.5|1325.3|110
1629812720000|2021-08-24 13:45:20|1326.8|1325.6|1326.6|1325.4|1327.2|1326|1326.5|1325.3|91
1629812730000|2021-08-24 13:45:30|1326.5|1325.3|1325.8|1324.6|1326.7|1325.5|1325.7|1324.5|149
1629812740000|2021-08-24 13:45:40|1325.7|1324.5|1324.7|1323.5|1326.2|1325|1324.5|1323.3|77
1629812750000|2021-08-24 13:45:50|1325|1323.8|1324.5|1323.3|1325|1323.8|1324.5|1323.3|143
1629812760000|2021-08-24 13:46:00|1324.3|1323.1|1325.9|1324.7|1325.9|1324.7|1324.3|1323.1|80
1629812770000|2021-08-24 13:46:10|1326.4|1325.2|1326.3|1325.1|1326.5|1325.3|1326.2|1325|88
1629812780000|2021-08-24 13:46:20|1326.5|1325.3|1326.2|1325|1326.7|1325.5|1326.2|1325|68
1629812790000|2021-08-24 13:46:30|1326.4|1325.2|1326.2|1325|1326.7|1325.5|1326.2|1325|57
1629812800000|2021-08-24 13:46:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.2|1325|27
1629812810000|2021-08-24 13:46:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.3|1325.1|84
1629812820000|2021-08-24 13:47:00|1326.8|1325.6|1326.3|1325.1|1326.9|1325.7|1326.2|1325|102
1629812830000|2021-08-24 13:47:10|1326.9|1325.7|1327|1325.8|1327.2|1326|1326.5|1325.3|140
1629812840000|2021-08-24 13:47:20|1326.9|1325.7|1326.7|1325.5|1327.2|1326|1326.7|1325.5|73
1629812850000|2021-08-24 13:47:30|1326.5|1325.3|1326.5|1325.3|1326.8|1325.6|1326.5|1325.3|75
1629812860000|2021-08-24 13:47:40|1326.6|1325.4|1326.5|1325.3|1326.7|1325.5|1326.2|1325|149
1629812870000|2021-08-24 13:47:50|1326.6|1325.4|1326.4|1325.2|1326.7|1325.5|1326.3|1325.1|46
1629812880000|2021-08-24 13:48:00|1326.3|1325.1|1326.7|1325.5|1326.8|1325.6|1326.2|1325|140
1629812890000|2021-08-24 13:48:10|1326.6|1325.4|1327.5|1326.3|1327.5|1326.3|1326.6|1325.4|83
1629812900000|2021-08-24 13:48:20|1327|1325.8|1327.5|1326.3|1327.7|1326.5|1326.8|1325.6|114
1629812910000|2021-08-24 13:48:30|1327.7|1326.5|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|32
1629812920000|2021-08-24 13:48:40|1327.8|1326.6|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|76
1629812930000|2021-08-24 13:48:50|1327.8|1326.6|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|16
1629812940000|2021-08-24 13:49:00|1327.8|1326.6|1329|1327.8|1329.2|1328|1327.8|1326.6|150
1629812950000|2021-08-24 13:49:10|1329.1|1327.9|1330.7|1329.5|1330.7|1329.5|1329.1|1327.9|179
1629812960000|2021-08-24 13:49:20|1330.9|1329.7|1330.4|1329.2|1331|1329.8|1330.4|1329.2|107
1629812970000|2021-08-24 13:49:30|1330.2|1329|1329.9|1328.7|1330.2|1329|1329.7|1328.5|73
1629812980000|2021-08-24 13:49:40|1329.8|1328.6|1330|1328.8|1330.1|1328.9|1329.2|1328|99
1629812990000|2021-08-24 13:49:50|1330.2|1329|1329.5|1328.3|1330.5|1329.3|1329.5|1328.3|73
1629813000000|2021-08-24 13:50:00|1329|1327.8|1330.7|1329.5|1330.7|1329.5|1328.9|1327.7|147
1629813010000|2021-08-24 13:50:10|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|67
1629813020000|2021-08-24 13:50:20|1330.7|1329.5|1330.7|1329.5|1330.9|1329.7|1330.5|1329.3|199
1629813030000|2021-08-24 13:50:30|1330.5|1329.3|1330.1|1328.9|1330.7|1329.5|1330.1|1328.9|57
1629813040000|2021-08-24 13:50:40|1330.2|1329|1329.7|1328.5|1330.2|1329|1329.7|1328.5|31
1629813050000|2021-08-24 13:50:50|1329.3|1328.1|1329|1327.8|1329.7|1328.5|1329|1327.8|74
1629813060000|2021-08-24 13:51:00|1329.2|1328|1329.4|1328.2|1330|1328.8|1329.2|1328|79
1629813070000|2021-08-24 13:51:10|1329.2|1328|1328.3|1327.1|1329.2|1328|1328.3|1327.1|100
1629813080000|2021-08-24 13:51:20|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|30
1629813090000|2021-08-24 13:51:30|1328|1326.8|1327.5|1326.3|1328.2|1327|1327.5|1326.3|199
1629813100000|2021-08-24 13:51:40|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.5|1326.3|43
1629813110000|2021-08-24 13:51:50|1328.4|1327.2|1327.5|1326.3|1328.4|1327.2|1327.5|1326.3|61
1629813120000|2021-08-24 13:52:00|1327.7|1326.5|1327|1325.8|1327.7|1326.5|1327|1325.8|160
1629813130000|2021-08-24 13:52:10|1327.1|1325.9|1327.5|1326.3|1327.7|1326.5|1327|1325.8|71
1629813140000|2021-08-24 13:52:20|1327.7|1326.5|1326.9|1325.7|1328|1326.8|1326.9|1325.7|70
1629813150000|2021-08-24 13:52:30|1327.1|1325.9|1327.3|1326.1|1327.5|1326.3|1327.1|1325.9|36
1629813160000|2021-08-24 13:52:40|1327.1|1325.9|1327.2|1326|1327.5|1326.3|1327|1325.8|71
1629813170000|2021-08-24 13:52:50|1327|1325.8|1327.8|1326.6|1327.8|1326.6|1327|1325.8|35
1629813180000|2021-08-24 13:53:00|1327.7|1326.5|1328|1326.8|1328.2|1327|1327.7|1326.5|88
1629813190000|2021-08-24 13:53:10|1328.1|1326.9|1328.5|1327.3|1328.7|1327.5|1328.1|1326.9|35
1629813200000|2021-08-24 13:53:20|1328.7|1327.5|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|15
1629813210000|2021-08-24 13:53:30|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1327.7|1326.5|47
1629813220000|2021-08-24 13:53:40|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.9|1326.7|37
1629813230000|2021-08-24 13:53:50|1327.7|1326.5|1327.3|1326.1|1327.7|1326.5|1327.2|1326|51
1629813240000|2021-08-24 13:54:00|1327.4|1326.2|1328.2|1327|1328.2|1327|1327.4|1326.2|40
1629813250000|2021-08-24 13:54:10|1328.4|1327.2|1326.4|1325.2|1328.4|1327.2|1326.4|1325.2|77
1629813260000|2021-08-24 13:54:20|1326.5|1325.3|1326.5|1325.3|1326.7|1325.5|1326.2|1325|68
1629813270000|2021-08-24 13:54:30|1326.7|1325.5|1327.2|1326|1327.4|1326.2|1326.5|1325.3|41
1629813280000|2021-08-24 13:54:40|1327|1325.8|1326.5|1325.3|1327.2|1326|1326.2|1325|94
1629813290000|2021-08-24 13:54:50|1326.4|1325.2|1326.3|1325.1|1326.7|1325.5|1326.3|1325.1|29
1629813300000|2021-08-24 13:55:00|1326.4|1325.2|1326.7|1325.5|1326.9|1325.7|1326.4|1325.2|40
1629813310000|2021-08-24 13:55:10|1326.8|1325.6|1327.5|1326.3|1327.7|1326.5|1326.8|1325.6|27
1629813320000|2021-08-24 13:55:20|1327.2|1326|1326.2|1325|1327.2|1326|1326|1324.8|203
1629813330000|2021-08-24 13:55:30|1326.3|1325.1|1326.9|1325.7|1327.2|1326|1326.2|1325|55
1629813340000|2021-08-24 13:55:40|1327|1325.8|1326.9|1325.7|1327.5|1326.3|1326.2|1325|85
1629813350000|2021-08-24 13:55:50|1326.8|1325.6|1327|1325.8|1327.4|1326.2|1326.7|1325.5|71
1629813360000|2021-08-24 13:56:00|1327.2|1326|1326.7|1325.5|1327.7|1326.5|1326.7|1325.5|151
1629813370000|2021-08-24 13:56:10|1326.8|1325.6|1327|1325.8|1327.2|1326|1326.8|1325.6|24
1629813380000|2021-08-24 13:56:20|1326.8|1325.6|1326.7|1325.5|1327|1325.8|1326.7|1325.5|15
1629813390000|2021-08-24 13:56:30|1326.8|1325.6|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|21
1629813400000|2021-08-24 13:56:40|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.2|1325|58
1629813410000|2021-08-24 13:56:50|1326.7|1325.5|1327.2|1326|1327.2|1326|1326.7|1325.5|30
1629813420000|2021-08-24 13:57:00|1327.3|1326.1|1327.4|1326.2|1327.7|1326.5|1327.3|1326.1|30
1629813430000|2021-08-24 13:57:10|1327.3|1326.1|1327|1325.8|1327.3|1326.1|1326.9|1325.7|13
1629813440000|2021-08-24 13:57:20|1327.2|1326|1327.2|1326|1327.4|1326.2|1327.2|1326|38
1629813450000|2021-08-24 13:57:30|1327.3|1326.1|1326.7|1325.5|1327.4|1326.2|1326.7|1325.5|22
1629813460000|2021-08-24 13:57:40|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|25
1629813470000|2021-08-24 13:57:50|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|12
1629813480000|2021-08-24 13:58:00|1326.8|1325.6|1327.5|1326.3|1327.5|1326.3|1326.7|1325.5|71
1629813490000|2021-08-24 13:58:10|1327.2|1326|1327|1325.8|1327.2|1326|1327|1325.8|19
1629813500000|2021-08-24 13:58:20|1327.2|1326|1327|1325.8|1327.2|1326|1327|1325.8|17
1629813510000|2021-08-24 13:58:30|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|9
1629813520000|2021-08-24 13:58:40|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.2|1325|41
1629813530000|2021-08-24 13:58:50|1326.3|1325.1|1326.2|1325|1326.4|1325.2|1326.2|1325|23
1629813540000|2021-08-24 13:59:00|1326.3|1325.1|1326.5|1325.3|1326.8|1325.6|1326.3|1325.1|25
1629813550000|2021-08-24 13:59:10|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|13
1629813560000|2021-08-24 13:59:20|1326.3|1325.1|1326.2|1325|1326.4|1325.2|1326.2|1325|16
1629813570000|2021-08-24 13:59:30|1326.3|1325.1|1326|1324.8|1326.3|1325.1|1326|1324.8|35
1629813580000|2021-08-24 13:59:40|1326.2|1325|1326|1324.8|1326.2|1325|1326|1324.8|25
1629813590000|2021-08-24 13:59:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|14
1629813600000|2021-08-24 14:00:00|1325.9|1324.7|1327.1|1325.9|1327.7|1326.5|1325.9|1324.7|140
1629813610000|2021-08-24 14:00:10|1327.2|1326|1327.3|1326.1|1327.5|1326.3|1327.1|1325.9|39
1629813620000|2021-08-24 14:00:20|1327.4|1326.2|1328|1326.8|1328|1326.8|1327.3|1326.1|54
1629813630000|2021-08-24 14:00:30|1328.2|1327|1328.1|1326.9|1328.5|1327.3|1328|1326.8|47
1629813640000|2021-08-24 14:00:40|1328|1326.8|1327.6|1326.4|1328.1|1326.9|1327.6|1326.4|36
1629813650000|2021-08-24 14:00:50|1327.7|1326.5|1327.9|1326.7|1328|1326.8|1327.7|1326.5|11
1629813660000|2021-08-24 14:01:00|1327.7|1326.5|1327|1325.8|1327.7|1326.5|1327|1325.8|40
1629813670000|2021-08-24 14:01:10|1327.1|1325.9|1326|1324.8|1327.2|1326|1326|1324.8|46
1629813680000|2021-08-24 14:01:20|1325.8|1324.6|1325.2|1324|1325.9|1324.7|1325.1|1323.9|77
1629813690000|2021-08-24 14:01:30|1325.4|1324.2|1324.2|1323|1325.5|1324.3|1324|1322.8|148
1629813700000|2021-08-24 14:01:40|1324|1322.8|1323.5|1322.3|1324.1|1322.9|1323.2|1322|100
1629813710000|2021-08-24 14:01:50|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1322.9|1321.7|132
1629813720000|2021-08-24 14:02:00|1323.4|1322.2|1323.7|1322.5|1324|1322.8|1323.4|1322.2|41
1629813730000|2021-08-24 14:02:10|1323.8|1322.6|1324|1322.8|1324|1322.8|1323.7|1322.5|23
1629813740000|2021-08-24 14:02:20|1324.2|1323|1324.5|1323.3|1324.5|1323.3|1324.2|1323|39
1629813750000|2021-08-24 14:02:30|1324.2|1323|1324.3|1323.1|1324.4|1323.2|1324.2|1323|19
1629813760000|2021-08-24 14:02:40|1324.5|1323.3|1324.8|1323.6|1324.8|1323.6|1324.3|1323.1|26
1629813770000|2021-08-24 14:02:50|1324.9|1323.7|1324.7|1323.5|1325.2|1324|1324.6|1323.4|42
1629813780000|2021-08-24 14:03:00|1324.5|1323.3|1324.9|1323.7|1325|1323.8|1324.5|1323.3|52
1629813790000|2021-08-24 14:03:10|1325|1323.8|1325|1323.8|1325|1323.8|1324.9|1323.7|7
1629813800000|2021-08-24 14:03:20|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.7|1323.5|7
1629813810000|2021-08-24 14:03:30|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|5
1629813820000|2021-08-24 14:03:40|1324.5|1323.3|1324.4|1323.2|1324.5|1323.3|1324.2|1323|15
1629813830000|2021-08-24 14:03:50|1324.2|1323|1323.7|1322.5|1324.2|1323|1323.7|1322.5|25
1629813840000|2021-08-24 14:04:00|1323.5|1322.3|1324|1322.8|1324|1322.8|1323.2|1322|66
1629813850000|2021-08-24 14:04:10|1324.1|1322.9|1324.1|1322.9|1324.4|1323.2|1324|1322.8|91
1629813860000|2021-08-24 14:04:20|1324|1322.8|1324|1322.8|1324.2|1323|1324|1322.8|11
1629813870000|2021-08-24 14:04:30|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.2|1323|70
1629813880000|2021-08-24 14:04:40|1324.6|1323.4|1324.5|1323.3|1324.7|1323.5|1324.5|1323.3|18
1629813890000|2021-08-24 14:04:50|1324.7|1323.5|1324.5|1323.3|1324.7|1323.5|1324.3|1323.1|9
1629813900000|2021-08-24 14:05:00|1324.3|1323.1|1324.2|1323|1324.5|1323.3|1324|1322.8|15
1629813910000|2021-08-24 14:05:10|1324.5|1323.3|1324.5|1323.3|1324.7|1323.5|1324.5|1323.3|23
1629813920000|2021-08-24 14:05:20|1324.7|1323.5|1324.6|1323.4|1325|1323.8|1324.3|1323.1|80
1629813930000|2021-08-24 14:05:30|1324.7|1323.5|1324.7|1323.5|1325.2|1324|1324.7|1323.5|17
1629813940000|2021-08-24 14:05:40|1325|1323.8|1325.2|1324|1325.2|1324|1325|1323.8|17
1629813950000|2021-08-24 14:05:50|1325.3|1324.1|1324.9|1323.7|1325.3|1324.1|1324.8|1323.6|38
1629813960000|2021-08-24 14:06:00|1324.8|1323.6|1325|1323.8|1325|1323.8|1324.8|1323.6|13
1629813970000|2021-08-24 14:06:10|1325.2|1324|1325.6|1324.4|1325.7|1324.5|1325.2|1324|73
1629813980000|2021-08-24 14:06:20|1325.5|1324.3|1325.6|1324.4|1325.7|1324.5|1325.5|1324.3|29
1629813990000|2021-08-24 14:06:30|1325.7|1324.5|1326|1324.8|1326|1324.8|1325.7|1324.5|53
1629814000000|2021-08-24 14:06:40|1325.8|1324.6|1325.6|1324.4|1326|1324.8|1325.6|1324.4|26
1629814010000|2021-08-24 14:06:50|1325.7|1324.5|1325|1323.8|1325.7|1324.5|1325|1323.8|9
1629814020000|2021-08-24 14:07:00|1324.7|1323.5|1324.8|1323.6|1325|1323.8|1324.7|1323.5|34
1629814030000|2021-08-24 14:07:10|1324.7|1323.5|1325.2|1324|1325.5|1324.3|1324.7|1323.5|69
1629814040000|2021-08-24 14:07:20|1325.5|1324.3|1325.2|1324|1325.5|1324.3|1325.2|1324|28
1629814050000|2021-08-24 14:07:30|1325|1323.8|1325|1323.8|1325.2|1324|1325|1323.8|83
1629814060000|2021-08-24 14:07:40|1325.2|1324|1325|1323.8|1325.2|1324|1325|1323.8|25
1629814070000|2021-08-24 14:07:50|1324.7|1323.5|1324.6|1323.4|1324.8|1323.6|1324.6|1323.4|24
1629814080000|2021-08-24 14:08:00|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|29
1629814090000|2021-08-24 14:08:10|1325|1323.8|1324.7|1323.5|1325|1323.8|1324.7|1323.5|16
1629814100000|2021-08-24 14:08:20|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.5|1323.3|9
1629814110000|2021-08-24 14:08:30|1324.8|1323.6|1324.8|1323.6|1325|1323.8|1324.7|1323.5|13
1629814120000|2021-08-24 14:08:40|1325|1323.8|1324.7|1323.5|1325|1323.8|1324.7|1323.5|97
1629814130000|2021-08-24 14:08:50|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.7|1323.5|8
1629814140000|2021-08-24 14:09:00|1325.2|1324|1324.9|1323.7|1325.7|1324.5|1324.8|1323.6|71
1629814150000|2021-08-24 14:09:10|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|6
1629814160000|2021-08-24 14:09:20|1325.2|1324|1325|1323.8|1325.2|1324|1325|1323.8|11
1629814170000|2021-08-24 14:09:30|1325.2|1324|1325|1323.8|1325.5|1324.3|1325|1323.8|43
1629814180000|2021-08-24 14:09:40|1325.1|1323.9|1325.1|1323.9|1325.5|1324.3|1325|1323.8|28
1629814190000|2021-08-24 14:09:50|1325.2|1324|1325.2|1324|1325.5|1324.3|1325.2|1324|9
1629814200000|2021-08-24 14:10:00|1325.3|1324.1|1325.7|1324.5|1325.7|1324.5|1325.2|1324|10
1629814210000|2021-08-24 14:10:10|||||||||3
1629814220000|2021-08-24 14:10:20|1326|1324.8|1326.2|1325|1326.2|1325|1326|1324.8|9
1629814230000|2021-08-24 14:10:30|1326|1324.8|1326.5|1325.3|1326.5|1325.3|1326|1324.8|18
1629814240000|2021-08-24 14:10:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|12
1629814250000|2021-08-24 14:10:50|||||||||2
1629814260000|2021-08-24 14:11:00|1327|1325.8|1327|1325.8|1327.2|1326|1327|1325.8|17
1629814270000|2021-08-24 14:11:10|1327.2|1326|1327.1|1325.9|1327.2|1326|1327|1325.8|11
1629814280000|2021-08-24 14:11:20|1327.2|1326|1326.8|1325.6|1327.2|1326|1326.8|1325.6|17
1629814290000|2021-08-24 14:11:30|1326.5|1325.3|1327|1325.8|1327.1|1325.9|1326.5|1325.3|17
1629814300000|2021-08-24 14:11:40|1327.1|1325.9|1327|1325.8|1327.2|1326|1327|1325.8|10
1629814310000|2021-08-24 14:11:50|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|30
1629814320000|2021-08-24 14:12:00|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|20
1629814330000|2021-08-24 14:12:10|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|9
1629814340000|2021-08-24 14:12:20|1327.2|1326|1327.2|1326|1327.5|1326.3|1327.2|1326|12
1629814350000|2021-08-24 14:12:30|1327.3|1326.1|1327.3|1326.1|1327.4|1326.2|1327.2|1326|106
1629814360000|2021-08-24 14:12:40|1327.5|1326.3|1327.2|1326|1327.5|1326.3|1327.2|1326|51
1629814370000|2021-08-24 14:12:50|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|32
1629814380000|2021-08-24 14:13:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|4
1629814390000|2021-08-24 14:13:10|||||||||1
1629814400000|2021-08-24 14:13:20|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327.1|1325.9|8
1629814410000|2021-08-24 14:13:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.1|1325.9|27
1629814420000|2021-08-24 14:13:40|1327|1325.8|1327|1325.8|1327.2|1326|1327|1325.8|6
1629814430000|2021-08-24 14:13:50|1326.8|1325.6|1327|1325.8|1327|1325.8|1326.8|1325.6|10
1629814440000|2021-08-24 14:14:00|1326.9|1325.7|1327|1325.8|1327.4|1326.2|1326.9|1325.7|38
1629814450000|2021-08-24 14:14:10|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|24
1629814460000|2021-08-24 14:14:20|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|19
1629814470000|2021-08-24 14:14:30|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|21
1629814480000|2021-08-24 14:14:40|1327.2|1326|1327.1|1325.9|1327.2|1326|1326.8|1325.6|39
1629814490000|2021-08-24 14:14:50|1327|1325.8|1326.7|1325.5|1327|1325.8|1326.7|1325.5|11
1629814500000|2021-08-24 14:15:00|1326.5|1325.3|1326.6|1325.4|1327|1325.8|1326.5|1325.3|38
1629814510000|2021-08-24 14:15:10|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|4
1629814520000|2021-08-24 14:15:20|1326.4|1325.2|1325.7|1324.5|1326.5|1325.3|1325.7|1324.5|84
1629814530000|2021-08-24 14:15:30|1325.8|1324.6|1325.7|1324.5|1326|1324.8|1325.7|1324.5|21
1629814540000|2021-08-24 14:15:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|22
1629814550000|2021-08-24 14:15:50|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|9
1629814560000|2021-08-24 14:16:00|1326|1324.8|1325.7|1324.5|1326|1324.8|1325.7|1324.5|9
1629814570000|2021-08-24 14:16:10|1325.6|1324.4|1325.2|1324|1325.6|1324.4|1325.2|1324|20
1629814580000|2021-08-24 14:16:20|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|21
1629814590000|2021-08-24 14:16:30|1325.7|1324.5|1325.7|1324.5|1326|1324.8|1325.7|1324.5|15
1629814600000|2021-08-24 14:16:40|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|6
1629814610000|2021-08-24 14:16:50|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|48
1629814620000|2021-08-24 14:17:00|1325.5|1324.3|1327.2|1326|1327.2|1326|1325.5|1324.3|73
1629814630000|2021-08-24 14:17:10|1327.4|1326.2|1326.7|1325.5|1327.5|1326.3|1326.7|1325.5|16
1629814640000|2021-08-24 14:17:20|1326.5|1325.3|1326.2|1325|1326.5|1325.3|1326|1324.8|17
1629814650000|2021-08-24 14:17:30|1326|1324.8|1326.2|1325|1326.3|1325.1|1326|1324.8|9
1629814660000|2021-08-24 14:17:40|1326|1324.8|1326.5|1325.3|1326.5|1325.3|1326|1324.8|34
1629814670000|2021-08-24 14:17:50|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.4|1325.2|14
1629814680000|2021-08-24 14:18:00|1326.2|1325|1326.5|1325.3|1326.5|1325.3|1326.2|1325|22
1629814690000|2021-08-24 14:18:10|1326.8|1325.6|1326.5|1325.3|1326.8|1325.6|1326.5|1325.3|1022
1629814700000|2021-08-24 14:18:20|1326.6|1325.4|1326.3|1325.1|1326.6|1325.4|1326.3|1325.1|30
1629814710000|2021-08-24 14:18:30|1326.4|1325.2|1326.5|1325.3|1326.6|1325.4|1326.4|1325.2|17
1629814720000|2021-08-24 14:18:40|1326.3|1325.1|1326.8|1325.6|1326.8|1325.6|1326.3|1325.1|5
1629814730000|2021-08-24 14:18:50|1326.6|1325.4|1326.3|1325.1|1326.6|1325.4|1326.1|1324.9|36
1629814740000|2021-08-24 14:19:00|1326.5|1325.3|1326.3|1325.1|1326.8|1325.6|1326.3|1325.1|22
1629814750000|2021-08-24 14:19:10|1326.4|1325.2|1325.9|1324.7|1326.4|1325.2|1325.9|1324.7|14
1629814760000|2021-08-24 14:19:20|1326|1324.8|1326.2|1325|1326.4|1325.2|1326|1324.8|15
1629814770000|2021-08-24 14:19:30|1325.9|1324.7|1325.6|1324.4|1325.9|1324.7|1325.6|1324.4|16
1629814780000|2021-08-24 14:19:40|1325.5|1324.3|1326.8|1325.6|1326.8|1325.6|1325.5|1324.3|16
1629814790000|2021-08-24 14:19:50|1327|1325.8|1327.6|1326.4|1327.6|1326.4|1327|1325.8|65
1629814800000|2021-08-24 14:20:00|1327.7|1326.5|1327.6|1326.4|1328.6|1327.4|1327.6|1326.4|118
1629814810000|2021-08-24 14:20:10|1327.7|1326.5|1328.1|1326.9|1328.1|1326.9|1327.7|1326.5|26
1629814820000|2021-08-24 14:20:20|1327.9|1326.7|1328.2|1327|1328.2|1327|1327.9|1326.7|29
1629814830000|2021-08-24 14:20:30|1328.1|1326.9|1328.2|1327|1328.3|1327.1|1328.1|1326.9|17
1629814840000|2021-08-24 14:20:40|1327.9|1326.7|1328.2|1327|1328.3|1327.1|1327.9|1326.7|23
1629814850000|2021-08-24 14:20:50|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.8|1326.6|42
1629814860000|2021-08-24 14:21:00|1328|1326.8|1327.8|1326.6|1328.1|1326.9|1327.7|1326.5|35
1629814870000|2021-08-24 14:21:10|1328|1326.8|1327.8|1326.6|1328.1|1326.9|1327.8|1326.6|16
1629814880000|2021-08-24 14:21:20|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|13
1629814890000|2021-08-24 14:21:30|1327.8|1326.6|1328.1|1326.9|1328.3|1327.1|1327.8|1326.6|8
1629814900000|2021-08-24 14:21:40|1328.2|1327|1328.3|1327.1|1328.4|1327.2|1328.2|1327|7
1629814910000|2021-08-24 14:21:50|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|33
1629814920000|2021-08-24 14:22:00|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.2|1327|22
1629814930000|2021-08-24 14:22:10|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|3
1629814940000|2021-08-24 14:22:20|1328.6|1327.4|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|4
1629814950000|2021-08-24 14:22:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|31
1629814960000|2021-08-24 14:22:40|1327.8|1326.6|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|5
1629814970000|2021-08-24 14:22:50|1328|1326.8|1328.3|1327.1|1328.3|1327.1|1328|1326.8|11
1629814980000|2021-08-24 14:23:00|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|14
1629814990000|2021-08-24 14:23:10|1328.3|1327.1|1328.4|1327.2|1328.7|1327.5|1328.3|1327.1|81
1629815000000|2021-08-24 14:23:20|1328.5|1327.3|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|38
1629815010000|2021-08-24 14:23:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|3
1629815020000|2021-08-24 14:23:40|1328.6|1327.4|1327.8|1326.6|1328.7|1327.5|1327.8|1326.6|82
1629815030000|2021-08-24 14:23:50|1327.7|1326.5|1327.1|1325.9|1327.7|1326.5|1326.9|1325.7|25
1629815040000|2021-08-24 14:24:00|1327|1325.8|1326.8|1325.6|1327.3|1326.1|1326.7|1325.5|22
1629815050000|2021-08-24 14:24:10|1327.1|1325.9|1326.8|1325.6|1327.1|1325.9|1326.8|1325.6|19
1629815060000|2021-08-24 14:24:20|1327.1|1325.9|1327.5|1326.3|1327.6|1326.4|1327.1|1325.9|12
1629815070000|2021-08-24 14:24:30|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|10
1629815080000|2021-08-24 14:24:40|||||||||3
1629815090000|2021-08-24 14:24:50|1327.1|1325.9|1327.3|1326.1|1327.3|1326.1|1327.1|1325.9|2
1629815100000|2021-08-24 14:25:00|1327.2|1326|1327.3|1326.1|1327.4|1326.2|1327.2|1326|17
1629815110000|2021-08-24 14:25:10|1327.2|1326|1327.6|1326.4|1327.8|1326.6|1327.2|1326|15
1629815120000|2021-08-24 14:25:20|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|15
1629815130000|2021-08-24 14:25:30|1327.5|1326.3|1327.5|1326.3|1327.6|1326.4|1327.4|1326.2|6
1629815140000|2021-08-24 14:25:40|1327.6|1326.4|1327|1325.8|1327.7|1326.5|1327|1325.8|108
1629815150000|2021-08-24 14:25:50|1326.9|1325.7|1326.5|1325.3|1327|1325.8|1326.5|1325.3|54
1629815160000|2021-08-24 14:26:00|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.2|1325|33
1629815170000|2021-08-24 14:26:10|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|11
1629815180000|2021-08-24 14:26:20|1326.3|1325.1|1326.2|1325|1326.5|1325.3|1326|1324.8|24
1629815190000|2021-08-24 14:26:30|1326.5|1325.3|1325.5|1324.3|1326.5|1325.3|1325.5|1324.3|38
1629815200000|2021-08-24 14:26:40|1325.3|1324.1|1325.5|1324.3|1325.5|1324.3|1325.3|1324.1|18
1629815210000|2021-08-24 14:26:50|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.2|1324|12
1629815220000|2021-08-24 14:27:00|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|17
1629815230000|2021-08-24 14:27:10|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.7|1324.5|10
1629815240000|2021-08-24 14:27:20|1325.7|1324.5|1326|1324.8|1326|1324.8|1325.7|1324.5|10
1629815250000|2021-08-24 14:27:30|1325.8|1324.6|1326|1324.8|1326|1324.8|1325.7|1324.5|8
1629815260000|2021-08-24 14:27:40|1325.9|1324.7|1325.7|1324.5|1326|1324.8|1325.6|1324.4|22
1629815270000|2021-08-24 14:27:50|1325.6|1324.4|1325|1323.8|1325.6|1324.4|1325|1323.8|66
1629815280000|2021-08-24 14:28:00|1325.2|1324|1324.7|1323.5|1325.2|1324|1324.6|1323.4|96
1629815290000|2021-08-24 14:28:10|1325|1323.8|1325|1323.8|1325.2|1324|1324.9|1323.7|27
1629815300000|2021-08-24 14:28:20|1324.9|1323.7|1324.8|1323.6|1325|1323.8|1324.7|1323.5|12
1629815310000|2021-08-24 14:28:30|1324.5|1323.3|1324.6|1323.4|1324.7|1323.5|1324.5|1323.3|17
1629815320000|2021-08-24 14:28:40|1324.7|1323.5|1324.5|1323.3|1324.7|1323.5|1324.5|1323.3|11
1629815330000|2021-08-24 14:28:50|1324.6|1323.4|1324.7|1323.5|1324.8|1323.6|1324.5|1323.3|21
1629815340000|2021-08-24 14:29:00|1324.6|1323.4|1325|1323.8|1325|1323.8|1324.6|1323.4|18
1629815350000|2021-08-24 14:29:10|1324.7|1323.5|1324.7|1323.5|1325|1323.8|1324.7|1323.5|22
1629815360000|2021-08-24 14:29:20|1324.8|1323.6|1325.2|1324|1325.2|1324|1324.8|1323.6|6
1629815370000|2021-08-24 14:29:30|1325|1323.8|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|18
1629815380000|2021-08-24 14:29:40|1325|1323.8|1324.8|1323.6|1325|1323.8|1324.8|1323.6|10
1629815390000|2021-08-24 14:29:50|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|19
1629815400000|2021-08-24 14:30:00|1325.3|1324.1|1326|1324.8|1326.2|1325|1325.2|1324|126
1629815410000|2021-08-24 14:30:10|1325.8|1324.6|1325.2|1324|1325.8|1324.6|1325.2|1324|43
1629815420000|2021-08-24 14:30:20|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1325|1323.8|60
1629815430000|2021-08-24 14:30:30|1325.2|1324|1325.5|1324.3|1325.5|1324.3|1325.2|1324|17
1629815440000|2021-08-24 14:30:40|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|28
1629815450000|2021-08-24 14:30:50|1325.9|1324.7|1325.4|1324.2|1326|1324.8|1325.3|1324.1|23
1629815460000|2021-08-24 14:31:00|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|5
1629815470000|2021-08-24 14:31:10|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1325|1323.8|16
1629815480000|2021-08-24 14:31:20|1325|1323.8|1325.2|1324|1325.2|1324|1324.8|1323.6|53
1629815490000|2021-08-24 14:31:30|1325|1323.8|1324.7|1323.5|1325|1323.8|1324.7|1323.5|11
1629815500000|2021-08-24 14:31:40|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|7
1629815510000|2021-08-24 14:31:50|1324.8|1323.6|1324.5|1323.3|1324.8|1323.6|1324.4|1323.2|70
1629815520000|2021-08-24 14:32:00|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.5|1323.3|15
1629815530000|2021-08-24 14:32:10|1324.6|1323.4|1324.9|1323.7|1324.9|1323.7|1324.5|1323.3|25
1629815540000|2021-08-24 14:32:20|1325.2|1324|1325.7|1324.5|1325.7|1324.5|1325.2|1324|29
1629815550000|2021-08-24 14:32:30|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.4|1324.2|28
1629815560000|2021-08-24 14:32:40|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|7
1629815570000|2021-08-24 14:32:50|1325.9|1324.7|1326.2|1325|1326.3|1325.1|1325.8|1324.6|16
1629815580000|2021-08-24 14:33:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|15
1629815590000|2021-08-24 14:33:10|1326.1|1324.9|1326.2|1325|1326.3|1325.1|1326.1|1324.9|12
1629815600000|2021-08-24 14:33:20|1326.3|1325.1|1326.2|1325|1326.4|1325.2|1326.2|1325|6
1629815610000|2021-08-24 14:33:30|1325.9|1324.7|1325.5|1324.3|1325.9|1324.7|1325.5|1324.3|21
1629815620000|2021-08-24 14:33:40|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|18
1629815630000|2021-08-24 14:33:50|1325.7|1324.5|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|17
1629815640000|2021-08-24 14:34:00|1325.9|1324.7|1326.2|1325|1326.3|1325.1|1325.9|1324.7|14
1629815650000|2021-08-24 14:34:10|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.2|1325|11
1629815660000|2021-08-24 14:34:20|1326.4|1325.2|1326.9|1325.7|1326.9|1325.7|1326.4|1325.2|27
1629815670000|2021-08-24 14:34:30|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|31
1629815680000|2021-08-24 14:34:40|1326.7|1325.5|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|9
1629815690000|2021-08-24 14:34:50|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|4
1629815700000|2021-08-24 14:35:00|1326.9|1325.7|1327.2|1326|1327.2|1326|1326.9|1325.7|12
1629815710000|2021-08-24 14:35:10|1327.7|1326.5|1328|1326.8|1328|1326.8|1327.7|1326.5|54
1629815720000|2021-08-24 14:35:20|1327.8|1326.6|1328.5|1327.3|1328.7|1327.5|1327.8|1326.6|106
1629815730000|2021-08-24 14:35:30|1328.4|1327.2|1328.5|1327.3|1328.6|1327.4|1328.4|1327.2|23
1629815740000|2021-08-24 14:35:40|1328.2|1327|1328|1326.8|1329.2|1328|1328|1326.8|53
1629815750000|2021-08-24 14:35:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|15
1629815770000|2021-08-24 14:36:10|1328.4|1327.2|1328.2|1327|1328.5|1327.3|1328.2|1327|12
1629815780000|2021-08-24 14:36:20|1328.5|1327.3|1328.2|1327|1328.5|1327.3|1328.2|1327|14
1629815790000|2021-08-24 14:36:30|1328.1|1326.9|1327.8|1326.6|1328.2|1327|1327.5|1326.3|35
1629815800000|2021-08-24 14:36:40|1327.7|1326.5|1327.8|1326.6|1327.9|1326.7|1327.6|1326.4|8
1629815810000|2021-08-24 14:36:50|1327.3|1326.1|1327.3|1326.1|1327.5|1326.3|1327.2|1326|33
1629815820000|2021-08-24 14:37:00|1327.5|1326.3|1327.2|1326|1327.5|1326.3|1327.2|1326|18
1629815830000|2021-08-24 14:37:10|1327|1325.8|1326.8|1325.6|1327.5|1326.3|1326.8|1325.6|24
1629815840000|2021-08-24 14:37:20|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326.7|1325.5|15
1629815850000|2021-08-24 14:37:30|1326.8|1325.6|1326.5|1325.3|1326.8|1325.6|1326.5|1325.3|43
1629815860000|2021-08-24 14:37:40|1326.6|1325.4|1326.5|1325.3|1326.7|1325.5|1326.2|1325|18
1629815870000|2021-08-24 14:37:50|1326|1324.8|1325.5|1324.3|1326|1324.8|1325.5|1324.3|67
1629815880000|2021-08-24 14:38:00|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.5|1324.3|23
1629815890000|2021-08-24 14:38:10|||||||||5
1629815900000|2021-08-24 14:38:20|1325.7|1324.5|1325.2|1324|1325.7|1324.5|1325.2|1324|45
1629815910000|2021-08-24 14:38:30|1325.3|1324.1|1325.2|1324|1325.5|1324.3|1325.2|1324|33
1629815920000|2021-08-24 14:38:40|1325.3|1324.1|1325.7|1324.5|1325.7|1324.5|1325.2|1324|13
1629815930000|2021-08-24 14:38:50|1325.5|1324.3|1325.3|1324.1|1325.5|1324.3|1325.2|1324|15
1629815940000|2021-08-24 14:39:00|1325.5|1324.3|1326|1324.8|1326.2|1325|1325.5|1324.3|28
1629815950000|2021-08-24 14:39:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|3
1629815960000|2021-08-24 14:39:20|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|16
1629815970000|2021-08-24 14:39:30|1326.4|1325.2|1326.3|1325.1|1326.7|1325.5|1326.3|1325.1|22
1629815980000|2021-08-24 14:39:40|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|6
1629815990000|2021-08-24 14:39:50|1326.2|1325|1326.2|1325|1326.3|1325.1|1326.2|1325|1
1629816000000|2021-08-24 14:40:00|1326.3|1325.1|1326.5|1325.3|1326.7|1325.5|1326.3|1325.1|25
1629816010000|2021-08-24 14:40:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|9
1629816020000|2021-08-24 14:40:20|1326.5|1325.3|1327|1325.8|1327|1325.8|1326.5|1325.3|19
1629816030000|2021-08-24 14:40:30|1326.8|1325.6|1327|1325.8|1327|1325.8|1326.7|1325.5|8
1629816040000|2021-08-24 14:40:40|1327.2|1326|1327.7|1326.5|1327.7|1326.5|1327.2|1326|33
1629816050000|2021-08-24 14:40:50|1327.6|1326.4|1328|1326.8|1328.2|1327|1327.6|1326.4|35
1629816060000|2021-08-24 14:41:00|1328.2|1327|1328.5|1327.3|1328.5|1327.3|1328|1326.8|20
1629816070000|2021-08-24 14:41:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|33
1629816080000|2021-08-24 14:41:20|1328.6|1327.4|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|12
1629816090000|2021-08-24 14:41:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.2|1327|36
1629816100000|2021-08-24 14:41:40|1328.2|1327|1328.2|1327|1328.3|1327.1|1328.2|1327|3
1629816110000|2021-08-24 14:41:50|1328.3|1327.1|1328.2|1327|1328.5|1327.3|1328.2|1327|15
1629816120000|2021-08-24 14:42:00|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|1
1629816130000|2021-08-24 14:42:10|1328.5|1327.3|1328.2|1327|1328.5|1327.3|1328|1326.8|31
1629816140000|2021-08-24 14:42:20|1328.1|1326.9|1328|1326.8|1328.4|1327.2|1328|1326.8|5
1629816150000|2021-08-24 14:42:30|1327.8|1326.6|1328.2|1327|1328.2|1327|1327.7|1326.5|24
1629816160000|2021-08-24 14:42:40|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.7|1326.5|10
1629816170000|2021-08-24 14:42:50|1327.8|1326.6|1328.2|1327|1328.2|1327|1327.8|1326.6|10
1629816180000|2021-08-24 14:43:00|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|6
1629816190000|2021-08-24 14:43:10|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|6
1629816200000|2021-08-24 14:43:20|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|3
1629816210000|2021-08-24 14:43:30|1327.7|1326.5|1327.5|1326.3|1327.7|1326.5|1327.2|1326|15
1629816220000|2021-08-24 14:43:40|1327.3|1326.1|1327.4|1326.2|1327.5|1326.3|1327.3|1326.1|3
1629816230000|2021-08-24 14:43:50|1327.5|1326.3|1327|1325.8|1327.5|1326.3|1327|1325.8|26
1629816240000|2021-08-24 14:44:00|1326.9|1325.7|1327.2|1326|1327.2|1326|1326.9|1325.7|19
1629816250000|2021-08-24 14:44:10|1327.3|1326.1|1327|1325.8|1327.3|1326.1|1326.8|1325.6|12
1629816260000|2021-08-24 14:44:20|1327.2|1326|1326.8|1325.6|1327.2|1326|1326.7|1325.5|75
1629816270000|2021-08-24 14:44:30|1326.9|1325.7|1327.2|1326|1327.2|1326|1326.8|1325.6|6
1629816280000|2021-08-24 14:44:40|1327.3|1326.1|1327.2|1326|1327.4|1326.2|1327.2|1326|5
1629816290000|2021-08-24 14:44:50|1327.3|1326.1|1327.2|1326|1327.4|1326.2|1327.2|1326|7
1629816300000|2021-08-24 14:45:00|1327.3|1326.1|1328|1326.8|1328|1326.8|1327.3|1326.1|11
1629816310000|2021-08-24 14:45:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|8
1629816320000|2021-08-24 14:45:20|1328.5|1327.3|1328|1326.8|1328.5|1327.3|1328|1326.8|33
1629816330000|2021-08-24 14:45:30|1327.7|1326.5|1327.7|1326.5|1328|1326.8|1327.7|1326.5|21
1629816340000|2021-08-24 14:45:40|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|6
1629816350000|2021-08-24 14:45:50|1327.7|1326.5|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|11
1629816360000|2021-08-24 14:46:00|1327.2|1326|1327.2|1326|1327.5|1326.3|1327.2|1326|21
1629816370000|2021-08-24 14:46:10|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|9
1629816380000|2021-08-24 14:46:20|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|4
1629816390000|2021-08-24 14:46:30|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|6
1629816400000|2021-08-24 14:46:40|1327.3|1326.1|1327.2|1326|1327.5|1326.3|1327.2|1326|14
1629816410000|2021-08-24 14:46:50|1327|1325.8|1326|1324.8|1327|1325.8|1326|1324.8|35
1629816420000|2021-08-24 14:47:00|1326.2|1325|1326.2|1325|1326.2|1325|1326|1324.8|9
1629816430000|2021-08-24 14:47:10|1326.3|1325.1|1326.3|1325.1|1326.5|1325.3|1326|1324.8|22
1629816440000|2021-08-24 14:47:20|1326.5|1325.3|1326.5|1325.3|1326.7|1325.5|1326.3|1325.1|2
1629816450000|2021-08-24 14:47:30|1326.6|1325.4|1326.5|1325.3|1326.8|1325.6|1326.5|1325.3|102
1629816460000|2021-08-24 14:47:40|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|21
1629816470000|2021-08-24 14:47:50|||||||||4
1629816480000|2021-08-24 14:48:00|1326.7|1325.5|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|19
1629816490000|2021-08-24 14:48:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|4
1629816500000|2021-08-24 14:48:20|1327|1325.8|1327|1325.8|1327.1|1325.9|1327|1325.8|6
1629816510000|2021-08-24 14:48:30|1326.7|1325.5|1327|1325.8|1327|1325.8|1326.7|1325.5|26
1629816520000|2021-08-24 14:48:40|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|4
1629816530000|2021-08-24 14:48:50|1326.6|1325.4|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|32
1629816540000|2021-08-24 14:49:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|6
1629816550000|2021-08-24 14:49:10|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326|1324.8|23
1629816560000|2021-08-24 14:49:20|1326.2|1325|1326.7|1325.5|1326.7|1325.5|1326.2|1325|14
1629816570000|2021-08-24 14:49:30|1326.6|1325.4|1326.2|1325|1326.6|1325.4|1326.2|1325|10
1629816580000|2021-08-24 14:49:40|1326.1|1324.9|1326|1324.8|1326.3|1325.1|1326|1324.8|15
1629816590000|2021-08-24 14:49:50|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|15
1629816600000|2021-08-24 14:50:00|1326.5|1325.3|1326.2|1325|1326.5|1325.3|1326.2|1325|12
1629816610000|2021-08-24 14:50:10|1326.3|1325.1|1326.3|1325.1|1326.5|1325.3|1326.2|1325|22
1629816620000|2021-08-24 14:50:20|1326.4|1325.2|1326.2|1325|1326.5|1325.3|1326.2|1325|21
1629816630000|2021-08-24 14:50:30|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.3|1325.1|5
1629816640000|2021-08-24 14:50:40|1326.2|1325|1325.7|1324.5|1326.2|1325|1325.7|1324.5|99
1629816650000|2021-08-24 14:50:50|1325.6|1324.4|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|32
1629816660000|2021-08-24 14:51:00|1325.7|1324.5|1326.2|1325|1326.2|1325|1325.6|1324.4|27
1629816670000|2021-08-24 14:51:10|1326.1|1324.9|1326|1324.8|1326.2|1325|1326|1324.8|34
1629816680000|2021-08-24 14:51:20|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|3
1629816690000|2021-08-24 14:51:30|1326|1324.8|1325.7|1324.5|1326|1324.8|1325.7|1324.5|15
1629816700000|2021-08-24 14:51:40|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|2
1629816710000|2021-08-24 14:51:50|1325.5|1324.3|1325.2|1324|1325.7|1324.5|1325.2|1324|19
1629816720000|2021-08-24 14:52:00|1325.3|1324.1|1325.7|1324.5|1325.7|1324.5|1325.3|1324.1|13
1629816730000|2021-08-24 14:52:10|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|2
1629816740000|2021-08-24 14:52:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|10
1629816750000|2021-08-24 14:52:30|1326.4|1325.2|1326.2|1325|1326.5|1325.3|1326.2|1325|12
1629816760000|2021-08-24 14:52:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|4
1629816770000|2021-08-24 14:52:50|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.3|1325.1|12
1629816780000|2021-08-24 14:53:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.2|1325|10
1629816790000|2021-08-24 14:53:10|1326.4|1325.2|1326.2|1325|1326.5|1325.3|1326.2|1325|5
1629816800000|2021-08-24 14:53:20|1326.3|1325.1|1326.1|1324.9|1326.4|1325.2|1326|1324.8|6
1629816810000|2021-08-24 14:53:30|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326|1324.8|11
1629816820000|2021-08-24 14:53:40|1326.2|1325|1326.5|1325.3|1326.5|1325.3|1326.2|1325|9
1629816830000|2021-08-24 14:53:50|1326.3|1325.1|1326.2|1325|1326.4|1325.2|1326.2|1325|12
1629816840000|2021-08-24 14:54:00|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|8
1629816850000|2021-08-24 14:54:10|1326|1324.8|1326|1324.8|1326|1324.8|1325.9|1324.7|22
1629816860000|2021-08-24 14:54:20|1325.9|1324.7|1325.7|1324.5|1326|1324.8|1325.7|1324.5|5
1629816870000|2021-08-24 14:54:30|1325.8|1324.6|1326.2|1325|1326.2|1325|1325.8|1324.6|26
1629816880000|2021-08-24 14:54:40|1326.1|1324.9|1326.2|1325|1326.3|1325.1|1326.1|1324.9|18
1629816890000|2021-08-24 14:54:50|||||||||3
1629816900000|2021-08-24 14:55:00|1326.1|1324.9|1326.7|1325.5|1326.7|1325.5|1326|1324.8|21
1629816910000|2021-08-24 14:55:10|||||||||7
1629816920000|2021-08-24 14:55:20|||||||||2
1629816930000|2021-08-24 14:55:30|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|36
1629816940000|2021-08-24 14:55:40|1326.3|1325.1|1326.2|1325|1326.4|1325.2|1326.2|1325|16
1629816950000|2021-08-24 14:55:50|1326.4|1325.2|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|13
1629816960000|2021-08-24 14:56:00|||||||||1
1629816970000|2021-08-24 14:56:10|||||||||1
1629816980000|2021-08-24 14:56:20|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|9
1629816990000|2021-08-24 14:56:30|||||||||28
1629817000000|2021-08-24 14:56:40|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|97
1629817010000|2021-08-24 14:56:50|1326.8|1325.6|1327.4|1326.2|1327.4|1326.2|1326.7|1325.5|27
1629817020000|2021-08-24 14:57:00|1327.7|1326.5|1328|1326.8|1328|1326.8|1327.7|1326.5|35
1629817030000|2021-08-24 14:57:10|||||||||7
1629817040000|2021-08-24 14:57:20|1327.7|1326.5|1328|1326.8|1328|1326.8|1327.7|1326.5|6
1629817050000|2021-08-24 14:57:30|1327.7|1326.5|1328|1326.8|1328|1326.8|1327.7|1326.5|13
1629817060000|2021-08-24 14:57:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|5
1629817070000|2021-08-24 14:57:50|1328|1326.8|1327.7|1326.5|1328|1326.8|1327.7|1326.5|17
1629817080000|2021-08-24 14:58:00|1327.5|1326.3|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|5
1629817090000|2021-08-24 14:58:10|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|20
1629817100000|2021-08-24 14:58:20|1327.4|1326.2|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|12
1629817110000|2021-08-24 14:58:30|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|15
1629817130000|2021-08-24 14:58:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|12
1629817140000|2021-08-24 14:59:00|1327.7|1326.5|1328|1326.8|1328|1326.8|1327.7|1326.5|25
1629817150000|2021-08-24 14:59:10|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|2
1629817160000|2021-08-24 14:59:20|||||||||3
1629817170000|2021-08-24 14:59:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|6
1629817180000|2021-08-24 14:59:40|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|6
1629817190000|2021-08-24 14:59:50|1327.9|1326.7|1327.7|1326.5|1328|1326.8|1327.5|1326.3|20
1629817200000|2021-08-24 15:00:00|1327.8|1326.6|1328.7|1327.5|1328.7|1327.5|1327.8|1326.6|24
1629817210000|2021-08-24 15:00:10|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|4
1629817220000|2021-08-24 15:00:20|1328.6|1327.4|1328.7|1327.5|1329|1327.8|1328.6|1327.4|19
1629817230000|2021-08-24 15:00:30|1329.2|1328|1329.5|1328.3|1329.5|1328.3|1329.2|1328|61
1629817240000|2021-08-24 15:00:40|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|42
1629817250000|2021-08-24 15:00:50|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|39
1629817260000|2021-08-24 15:01:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|59
1629817270000|2021-08-24 15:01:10|1330.2|1329|1330|1328.8|1330.2|1329|1330|1328.8|17
1629817280000|2021-08-24 15:01:20|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|7
1629817290000|2021-08-24 15:01:30|1329.6|1328.4|1330|1328.8|1330.2|1329|1329.6|1328.4|56
1629817300000|2021-08-24 15:01:40|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|7
1629817310000|2021-08-24 15:01:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|4
1629817320000|2021-08-24 15:02:00|1329.9|1328.7|1330|1328.8|1330.2|1329|1329.9|1328.7|13
1629817330000|2021-08-24 15:02:10|1330.1|1328.9|1330.2|1329|1330.3|1329.1|1330.1|1328.9|29
1629817340000|2021-08-24 15:02:20|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|24
1629817350000|2021-08-24 15:02:30|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|6
1629817360000|2021-08-24 15:02:40|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1330.2|1329|60
1629817370000|2021-08-24 15:02:50|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|32
1629817380000|2021-08-24 15:03:00|1330.8|1329.6|1331.7|1330.5|1331.8|1330.6|1330.7|1329.5|151
1629817390000|2021-08-24 15:03:10|1331.8|1330.6|1332.9|1331.7|1332.9|1331.7|1331.7|1330.5|145
1629817400000|2021-08-24 15:03:20|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|88
1629817410000|2021-08-24 15:03:30|1332.8|1331.6|1332.5|1331.3|1332.8|1331.6|1332.3|1331.1|174
1629817420000|2021-08-24 15:03:40|1332.2|1331|1331.9|1330.7|1332.2|1331|1331.8|1330.6|45
1629817430000|2021-08-24 15:03:50|1331.8|1330.6|1331.4|1330.2|1331.9|1330.7|1331.3|1330.1|70
1629817440000|2021-08-24 15:04:00|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.2|1330|22
1629817450000|2021-08-24 15:04:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.2|1330|10
1629817460000|2021-08-24 15:04:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|16
1629817470000|2021-08-24 15:04:30|1331.5|1330.3|1332|1330.8|1332|1330.8|1331.5|1330.3|38
1629817480000|2021-08-24 15:04:40|1331.8|1330.6|1332|1330.8|1332|1330.8|1331.8|1330.6|7
1629817490000|2021-08-24 15:04:50|1331.7|1330.5|1332|1330.8|1332|1330.8|1331.7|1330.5|53
1629817500000|2021-08-24 15:05:00|1332.3|1331.1|1332.3|1331.1|1332.5|1331.3|1332.2|1331|17
1629817510000|2021-08-24 15:05:10|1332.2|1331|1332.7|1331.5|1332.7|1331.5|1332.2|1331|15
1629817520000|2021-08-24 15:05:20|1332.5|1331.3|1332|1330.8|1332.5|1331.3|1332|1330.8|15
1629817530000|2021-08-24 15:05:30|1332.2|1331|1332|1330.8|1332.2|1331|1332|1330.8|15
1629817540000|2021-08-24 15:05:40|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|37
1629817550000|2021-08-24 15:05:50|1332.1|1330.9|1332.2|1331|1332.2|1331|1332|1330.8|5
1629817560000|2021-08-24 15:06:00|1332.3|1331.1|1332.5|1331.3|1332.7|1331.5|1332.3|1331.1|35
1629817570000|2021-08-24 15:06:10|1332.7|1331.5|1333|1331.8|1333|1331.8|1332.7|1331.5|44
1629817580000|2021-08-24 15:06:20|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|138
1629817590000|2021-08-24 15:06:30|1332.5|1331.3|1332.5|1331.3|1332.7|1331.5|1332.3|1331.1|47
1629817600000|2021-08-24 15:06:40|1332.6|1331.4|1332.7|1331.5|1332.9|1331.7|1332.5|1331.3|21
1629817610000|2021-08-24 15:06:50|1332.3|1331.1|1332.1|1330.9|1332.5|1331.3|1331.8|1330.6|81
1629817620000|2021-08-24 15:07:00|1332.2|1331|1332.5|1331.3|1332.5|1331.3|1332.2|1331|18
1629817630000|2021-08-24 15:07:10|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|18
1629817640000|2021-08-24 15:07:20|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.1|1330.9|195
1629817650000|2021-08-24 15:07:30|1332.3|1331.1|1332|1330.8|1332.5|1331.3|1332|1330.8|28
1629817660000|2021-08-24 15:07:40|1332.2|1331|1331.7|1330.5|1332.2|1331|1331.7|1330.5|72
1629817670000|2021-08-24 15:07:50|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|0
1629817680000|2021-08-24 15:08:00|1331.8|1330.6|1332.2|1331|1332.2|1331|1331.8|1330.6|33
1629817690000|2021-08-24 15:08:10|1332.4|1331.2|1332.2|1331|1332.5|1331.3|1332.2|1331|32
1629817700000|2021-08-24 15:08:20|||||||||3
1629817710000|2021-08-24 15:08:30|1331.8|1330.6|1331.5|1330.3|1332|1330.8|1331.5|1330.3|31
1629817720000|2021-08-24 15:08:40|1331.7|1330.5|1331.3|1330.1|1331.7|1330.5|1331.2|1330|47
1629817730000|2021-08-24 15:08:50|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331|1329.8|71
1629817740000|2021-08-24 15:09:00|1331.1|1329.9|1331.5|1330.3|1331.5|1330.3|1331.1|1329.9|69
1629817750000|2021-08-24 15:09:10|||||||||38
1629817760000|2021-08-24 15:09:20|1331.4|1330.2|1331.2|1330|1331.5|1330.3|1331|1329.8|59
1629817770000|2021-08-24 15:09:30|1331.1|1329.9|1331.1|1329.9|1331.2|1330|1331.1|1329.9|8
1629817780000|2021-08-24 15:09:40|1331.2|1330|1331.5|1330.3|1331.5|1330.3|1331.2|1330|15
1629817790000|2021-08-24 15:09:50|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|8
1629817800000|2021-08-24 15:10:00|1331.8|1330.6|1331.5|1330.3|1331.8|1330.6|1331.5|1330.3|23
1629817810000|2021-08-24 15:10:10|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|7
1629817820000|2021-08-24 15:10:20|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.8|1330.6|5
1629817830000|2021-08-24 15:10:30|1331.7|1330.5|1332|1330.8|1332|1330.8|1331.7|1330.5|5
1629817840000|2021-08-24 15:10:40|1331.6|1330.4|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|27
1629817850000|2021-08-24 15:10:50|1331.4|1330.2|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|8
1629817860000|2021-08-24 15:11:00|1331.2|1330|1331.9|1330.7|1331.9|1330.7|1331.2|1330|43
1629817870000|2021-08-24 15:11:10|1331.8|1330.6|1332|1330.8|1332|1330.8|1331.7|1330.5|14
1629817880000|2021-08-24 15:11:20|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|4
1629817890000|2021-08-24 15:11:30|1331.7|1330.5|1331.2|1330|1331.9|1330.7|1331.2|1330|25
1629817900000|2021-08-24 15:11:40|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331|1329.8|22
1629817910000|2021-08-24 15:11:50|1331.3|1330.1|1330.7|1329.5|1331.3|1330.1|1330.7|1329.5|16
1629817920000|2021-08-24 15:12:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|6
1629817930000|2021-08-24 15:12:10|1330.7|1329.5|1330.3|1329.1|1330.7|1329.5|1330.3|1329.1|26
1629817940000|2021-08-24 15:12:20|1330.2|1329|1329.7|1328.5|1330.3|1329.1|1329.7|1328.5|12
1629817950000|2021-08-24 15:12:30|1329.8|1328.6|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|20
1629817960000|2021-08-24 15:12:40|1329.5|1328.3|1329.7|1328.5|1330|1328.8|1329.5|1328.3|124
1629817970000|2021-08-24 15:12:50|1330|1328.8|1329.5|1328.3|1330|1328.8|1329.5|1328.3|26
1629817980000|2021-08-24 15:13:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|23
1629817990000|2021-08-24 15:13:10|1329.4|1328.2|1329.4|1328.2|1329.5|1328.3|1329.3|1328.1|23
1629818000000|2021-08-24 15:13:20|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|26
1629818010000|2021-08-24 15:13:30|1329.3|1328.1|1329.6|1328.4|1329.7|1328.5|1329.3|1328.1|44
1629818020000|2021-08-24 15:13:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|6
1629818030000|2021-08-24 15:13:50|1329.8|1328.6|1329.5|1328.3|1329.8|1328.6|1329.5|1328.3|9
1629818040000|2021-08-24 15:14:00|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|9
1629818050000|2021-08-24 15:14:10|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|4
1629818060000|2021-08-24 15:14:20|1329.9|1328.7|1329.2|1328|1330|1328.8|1329.2|1328|39
1629818070000|2021-08-24 15:14:30|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.2|1328|27
1629818080000|2021-08-24 15:14:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|14
1629818090000|2021-08-24 15:14:50|||||||||5
1629818100000|2021-08-24 15:15:00|||||||||8
1629818110000|2021-08-24 15:15:10|||||||||27
1629818120000|2021-08-24 15:15:20|1329.2|1328|1329.9|1328.7|1329.9|1328.7|1329.2|1328|17
1629818130000|2021-08-24 15:15:30|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|6
1629818140000|2021-08-24 15:15:40|1330|1328.8|1329.5|1328.3|1330|1328.8|1329.5|1328.3|36
1629818150000|2021-08-24 15:15:50|1329.7|1328.5|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|9
1629818160000|2021-08-24 15:16:00|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.7|1328.5|16
1629818170000|2021-08-24 15:16:10|1330.2|1329|1330.5|1329.3|1330.5|1329.3|1330.2|1329|15
1629818180000|2021-08-24 15:16:20|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.1|1328.9|17
1629818190000|2021-08-24 15:16:30|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|28
1629818200000|2021-08-24 15:16:40|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|8
1629818210000|2021-08-24 15:16:50|1330.5|1329.3|1330.2|1329|1330.5|1329.3|1330.2|1329|9
1629818220000|2021-08-24 15:17:00|1330.5|1329.3|1330.2|1329|1330.5|1329.3|1330.2|1329|11
1629818230000|2021-08-24 15:17:10|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|8
1629818240000|2021-08-24 15:17:20|1330.4|1329.2|1330.2|1329|1330.5|1329.3|1330.2|1329|13
1629818250000|2021-08-24 15:17:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|15
1629818260000|2021-08-24 15:17:40|||||||||2
1629818270000|2021-08-24 15:17:50|||||||||5
1629818280000|2021-08-24 15:18:00|||||||||6
1629818290000|2021-08-24 15:18:10|1330.2|1329|1330.7|1329.5|1330.7|1329.5|1330.2|1329|10
1629818300000|2021-08-24 15:18:20|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|18
1629818310000|2021-08-24 15:18:30|||||||||30
1629818320000|2021-08-24 15:18:40|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|12
1629818330000|2021-08-24 15:18:50|||||||||12
1629818340000|2021-08-24 15:19:00|||||||||4
1629818350000|2021-08-24 15:19:10|||||||||1
1629818360000|2021-08-24 15:19:20|||||||||21
1629818370000|2021-08-24 15:19:30|||||||||3
1629818380000|2021-08-24 15:19:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|2
1629818390000|2021-08-24 15:19:50|||||||||1
1629818400000|2021-08-24 15:20:00|1330.8|1329.6|1331.4|1330.2|1331.4|1330.2|1330.8|1329.6|12
1629818410000|2021-08-24 15:20:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|6
1629818420000|2021-08-24 15:20:20|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|7
1629818430000|2021-08-24 15:20:30|1331.8|1330.6|1332|1330.8|1332|1330.8|1331.8|1330.6|15
1629818440000|2021-08-24 15:20:40|1331.9|1330.7|1331.7|1330.5|1332|1330.8|1331.7|1330.5|18
1629818450000|2021-08-24 15:20:50|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|29
1629818460000|2021-08-24 15:21:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|16
1629818470000|2021-08-24 15:21:10|1331.6|1330.4|1332.3|1331.1|1332.3|1331.1|1331.5|1330.3|7
1629818480000|2021-08-24 15:21:20|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.2|1331|8
1629818490000|2021-08-24 15:21:30|1332.5|1331.3|1333|1331.8|1333|1331.8|1332.5|1331.3|92
1629818500000|2021-08-24 15:21:40|||||||||89
1629818510000|2021-08-24 15:21:50|1334|1332.8|1334.4|1333.2|1334.5|1333.3|1334|1332.8|159
1629818520000|2021-08-24 15:22:00|1334.5|1333.3|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|37
1629818530000|2021-08-24 15:22:10|1334.7|1333.5|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|87
1629818540000|2021-08-24 15:22:20|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334.2|1333|13
1629818550000|2021-08-24 15:22:30|1334.7|1333.5|1334.8|1333.6|1335|1333.8|1334.7|1333.5|9
1629818560000|2021-08-24 15:22:40|1335|1333.8|1334.7|1333.5|1335.2|1334|1334.5|1333.3|162
1629818570000|2021-08-24 15:22:50|1334.8|1333.6|1334|1332.8|1334.8|1333.6|1333.8|1332.6|15
1629818580000|2021-08-24 15:23:00|1334.2|1333|1333.5|1332.3|1334.5|1333.3|1333.5|1332.3|98
1629818590000|2021-08-24 15:23:10|1333.4|1332.2|1332.7|1331.5|1333.4|1332.2|1332|1330.8|68
1629818600000|2021-08-24 15:23:20|1332.5|1331.3|1332.3|1331.1|1332.7|1331.5|1332.3|1331.1|33
1629818610000|2021-08-24 15:23:30|1332.4|1331.2|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|16
1629818620000|2021-08-24 15:23:40|1332.7|1331.5|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|16
1629818630000|2021-08-24 15:23:50|||||||||18
1629818640000|2021-08-24 15:24:00|1332.5|1331.3|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|16
1629818650000|2021-08-24 15:24:10|||||||||42
1629818660000|2021-08-24 15:24:20|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1
1629818670000|2021-08-24 15:24:30|1332|1330.8|1331.5|1330.3|1332|1330.8|1331.5|1330.3|9
1629818680000|2021-08-24 15:24:40|||||||||3
1629818690000|2021-08-24 15:24:50|||||||||4
1629818700000|2021-08-24 15:25:00|1331.2|1330|1330.7|1329.5|1331.4|1330.2|1330.7|1329.5|44
1629818710000|2021-08-24 15:25:10|1330.8|1329.6|1330.7|1329.5|1331|1329.8|1330.7|1329.5|28
1629818720000|2021-08-24 15:25:20|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.8|1329.6|14
1629818730000|2021-08-24 15:25:30|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.2|1330|62
1629818740000|2021-08-24 15:25:40|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|13
1629818750000|2021-08-24 15:25:50|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|7
1629818760000|2021-08-24 15:26:00|1330.6|1329.4|1331|1329.8|1331|1329.8|1330.5|1329.3|26
1629818770000|2021-08-24 15:26:10|||||||||87
1629818780000|2021-08-24 15:26:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|11
1629818790000|2021-08-24 15:26:30|1331|1329.8|1331|1329.8|1331|1329.8|1330.8|1329.6|41
1629818800000|2021-08-24 15:26:40|1330.7|1329.5|1330.7|1329.5|1331|1329.8|1330.7|1329.5|10
1629818810000|2021-08-24 15:26:50|1330.8|1329.6|1330.9|1329.7|1331|1329.8|1330.8|1329.6|19
1629818820000|2021-08-24 15:27:00|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.7|1329.5|101
1629818830000|2021-08-24 15:27:10|1330.8|1329.6|1330.8|1329.6|1331|1329.8|1330.7|1329.5|18
1629818840000|2021-08-24 15:27:20|1331|1329.8|1330.7|1329.5|1331|1329.8|1330.7|1329.5|2
1629818850000|2021-08-24 15:27:30|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|14
1629818860000|2021-08-24 15:27:40|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|3
1629818870000|2021-08-24 15:27:50|1330.4|1329.2|1330.6|1329.4|1330.7|1329.5|1330.3|1329.1|13
1629818880000|2021-08-24 15:28:00|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|9
1629818890000|2021-08-24 15:28:10|1331|1329.8|1331|1329.8|1331|1329.8|1330.9|1329.7|2
1629818900000|2021-08-24 15:28:20|||||||||1
1629818910000|2021-08-24 15:28:30|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.8|1329.6|4
1629818920000|2021-08-24 15:28:40|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|1
1629818930000|2021-08-24 15:28:50|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.2|1330|7
1629818940000|2021-08-24 15:29:00|||||||||3
1629818950000|2021-08-24 15:29:10|1331.7|1330.5|1331.5|1330.3|1332|1330.8|1331.5|1330.3|12
1629818960000|2021-08-24 15:29:20|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|23
1629818970000|2021-08-24 15:29:30|1331.7|1330.5|1331.3|1330.1|1331.7|1330.5|1331.3|1330.1|10
1629818980000|2021-08-24 15:29:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.1|1329.9|1
1629818990000|2021-08-24 15:29:50|||||||||30
1629819000000|2021-08-24 15:30:00|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|18
1629819010000|2021-08-24 15:30:10|1331.4|1330.2|1331.8|1330.6|1332|1330.8|1331.4|1330.2|21
1629819020000|2021-08-24 15:30:20|1332|1330.8|1332.7|1331.5|1332.7|1331.5|1332|1330.8|20
1629819030000|2021-08-24 15:30:30|1332.5|1331.3|1333|1331.8|1333|1331.8|1332.5|1331.3|13
1629819040000|2021-08-24 15:30:40|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.3|1332.1|14
1629819050000|2021-08-24 15:30:50|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.5|1332.3|18
1629819060000|2021-08-24 15:31:00|1333.5|1332.3|1333.5|1332.3|1333.7|1332.5|1333.3|1332.1|25
1629819070000|2021-08-24 15:31:10|||||||||26
1629819080000|2021-08-24 15:31:20|1333.3|1332.1|1333.5|1332.3|1333.5|1332.3|1333.2|1332|99
1629819090000|2021-08-24 15:31:30|1333.3|1332.1|1333.5|1332.3|1333.5|1332.3|1333.3|1332.1|16
1629819100000|2021-08-24 15:31:40|1333.2|1332|1333.5|1332.3|1333.5|1332.3|1333.2|1332|33
1629819110000|2021-08-24 15:31:50|1333.4|1332.2|1333.7|1332.5|1333.7|1332.5|1333.3|1332.1|22
1629819120000|2021-08-24 15:32:00|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.5|1332.3|159
1629819130000|2021-08-24 15:32:10|||||||||7
1629819140000|2021-08-24 15:32:20|1333.8|1332.6|1332.8|1331.6|1333.8|1332.6|1332.7|1331.5|88
1629819150000|2021-08-24 15:32:30|1332.9|1331.7|1333.2|1332|1333.2|1332|1332.9|1331.7|18
1629819160000|2021-08-24 15:32:40|1333.4|1332.2|1333.3|1332.1|1333.7|1332.5|1333.2|1332|31
1629819170000|2021-08-24 15:32:50|1333.2|1332|1333|1331.8|1333.2|1332|1333|1331.8|7
1629819180000|2021-08-24 15:33:00|1333.5|1332.3|1333.8|1332.6|1333.8|1332.6|1333.5|1332.3|51
1629819190000|2021-08-24 15:33:10|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|3
1629819200000|2021-08-24 15:33:20|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|6
1629819210000|2021-08-24 15:33:30|1333.7|1332.5|1333.8|1332.6|1333.9|1332.7|1333.7|1332.5|5
1629819220000|2021-08-24 15:33:40|1333.9|1332.7|1333.7|1332.5|1334|1332.8|1333.7|1332.5|27
1629819230000|2021-08-24 15:33:50|1333.8|1332.6|1333.9|1332.7|1334|1332.8|1333.8|1332.6|1
1629819240000|2021-08-24 15:34:00|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|108
1629819250000|2021-08-24 15:34:10|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|7
1629819260000|2021-08-24 15:34:20|1334|1332.8|1333.7|1332.5|1334|1332.8|1333.7|1332.5|9
1629819270000|2021-08-24 15:34:30|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|7
1629819280000|2021-08-24 15:34:40|||||||||4
1629819290000|2021-08-24 15:34:50|1333.6|1332.4|1333.8|1332.6|1334|1332.8|1333.6|1332.4|13
1629819300000|2021-08-24 15:35:00|1333.7|1332.5|1333.8|1332.6|1334|1332.8|1333.7|1332.5|39
1629819310000|2021-08-24 15:35:10|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.5|1332.3|26
1629819320000|2021-08-24 15:35:20|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.8|1332.6|49
1629819330000|2021-08-24 15:35:30|||||||||13
1629819340000|2021-08-24 15:35:40|||||||||14
1629819350000|2021-08-24 15:35:50|||||||||14
1629819360000|2021-08-24 15:36:00|1333.7|1332.5|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|7
1629819370000|2021-08-24 15:36:10|1333.8|1332.6|1334|1332.8|1334|1332.8|1333.8|1332.6|5
1629819380000|2021-08-24 15:36:20|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.3|1333.1|9
1629819390000|2021-08-24 15:36:30|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|16
1629819400000|2021-08-24 15:36:40|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|45
1629819410000|2021-08-24 15:36:50|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|2
1629819420000|2021-08-24 15:37:00|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|7
1629819430000|2021-08-24 15:37:10|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.7|1333.5|12
1629819440000|2021-08-24 15:37:20|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|56
1629819450000|2021-08-24 15:37:30|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|42
1629819460000|2021-08-24 15:37:40|1334.6|1333.4|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|27
1629819470000|2021-08-24 15:37:50|1334.2|1333|1333.8|1332.6|1334.2|1333|1333.7|1332.5|61
1629819480000|2021-08-24 15:38:00|1333.9|1332.7|1333.2|1332|1333.9|1332.7|1333.2|1332|69
1629819490000|2021-08-24 15:38:10|1333|1331.8|1333|1331.8|1333.1|1331.9|1333|1331.8|4
1629819500000|2021-08-24 15:38:20|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.7|1331.5|41
1629819510000|2021-08-24 15:38:30|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|18
1629819520000|2021-08-24 15:38:40|1333|1331.8|1332.5|1331.3|1333|1331.8|1332.5|1331.3|4
1629819530000|2021-08-24 15:38:50|1332.7|1331.5|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|43
1629819540000|2021-08-24 15:39:00|1332.7|1331.5|1332.8|1331.6|1332.9|1331.7|1332.7|1331.5|13
1629819550000|2021-08-24 15:39:10|1332.9|1331.7|1333.1|1331.9|1333.2|1332|1332.9|1331.7|11
1629819560000|2021-08-24 15:39:20|1333.2|1332|1332.8|1331.6|1333.2|1332|1332.8|1331.6|23
1629819570000|2021-08-24 15:39:30|1332.9|1331.7|1332.5|1331.3|1332.9|1331.7|1332.5|1331.3|21
1629819580000|2021-08-24 15:39:40|||||||||2
1629819590000|2021-08-24 15:39:50|1332.3|1331.1|1332.4|1331.2|1332.5|1331.3|1332.3|1331.1|13
1629819600000|2021-08-24 15:40:00|1332.5|1331.3|1331.7|1330.5|1332.5|1331.3|1331.7|1330.5|14
1629819610000|2021-08-24 15:40:10|1331.8|1330.6|1331.3|1330.1|1331.8|1330.6|1331.3|1330.1|47
1629819620000|2021-08-24 15:40:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|11
1629819630000|2021-08-24 15:40:30|1331.3|1330.1|1331.7|1330.5|1331.7|1330.5|1331.3|1330.1|37
1629819640000|2021-08-24 15:40:40|1331.5|1330.3|1331.3|1330.1|1331.5|1330.3|1331.3|1330.1|24
1629819650000|2021-08-24 15:40:50|1331.2|1330|1330.8|1329.6|1331.3|1330.1|1330.8|1329.6|27
1629819660000|2021-08-24 15:41:00|1330.7|1329.5|1330.8|1329.6|1331.2|1330|1330.7|1329.5|24
1629819670000|2021-08-24 15:41:10|1330.9|1329.7|1330.7|1329.5|1331|1329.8|1330.7|1329.5|19
1629819680000|2021-08-24 15:41:20|1331|1329.8|1331.2|1330|1331.2|1330|1331|1329.8|30
1629819690000|2021-08-24 15:41:30|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|18
1629819700000|2021-08-24 15:41:40|1331.3|1330.1|1331|1329.8|1331.3|1330.1|1331|1329.8|26
1629819710000|2021-08-24 15:41:50|||||||||9
1629819720000|2021-08-24 15:42:00|||||||||6
1629819730000|2021-08-24 15:42:10|1331.1|1329.9|1331.2|1330|1331.5|1330.3|1331.1|1329.9|41
1629819740000|2021-08-24 15:42:20|1330.7|1329.5|1331|1329.8|1331|1329.8|1330.7|1329.5|41
1629819750000|2021-08-24 15:42:30|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|20
1629819760000|2021-08-24 15:42:40|1330.7|1329.5|1331.1|1329.9|1331.2|1330|1330.7|1329.5|61
1629819770000|2021-08-24 15:42:50|1331.2|1330|1330.8|1329.6|1331.2|1330|1330.7|1329.5|22
1629819780000|2021-08-24 15:43:00|1331|1329.8|1331.3|1330.1|1331.3|1330.1|1330.9|1329.7|11
1629819790000|2021-08-24 15:43:10|1331.2|1330|1331.7|1330.5|1331.7|1330.5|1331.2|1330|10
1629819800000|2021-08-24 15:43:20|1331.5|1330.3|1331.5|1330.3|1332|1330.8|1331.5|1330.3|46
1629819810000|2021-08-24 15:43:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|25
1629819820000|2021-08-24 15:43:40|1331.5|1330.3|1331.3|1330.1|1331.5|1330.3|1331.2|1330|20
1629819830000|2021-08-24 15:43:50|1331.4|1330.2|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|18
1629819840000|2021-08-24 15:44:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|12
1629819850000|2021-08-24 15:44:10|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|22
1629819860000|2021-08-24 15:44:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|7
1629819870000|2021-08-24 15:44:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|10
1629819880000|2021-08-24 15:44:40|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|7
1629819890000|2021-08-24 15:44:50|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|13
1629819900000|2021-08-24 15:45:00|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|5
1629819910000|2021-08-24 15:45:10|||||||||6
1629819920000|2021-08-24 15:45:20|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|18
1629819930000|2021-08-24 15:45:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|17
1629819940000|2021-08-24 15:45:40|1331.9|1330.7|1332.5|1331.3|1332.5|1331.3|1331.9|1330.7|20
1629819950000|2021-08-24 15:45:50|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.2|1331|9
1629819960000|2021-08-24 15:46:00|1332.2|1331|1332.5|1331.3|1332.5|1331.3|1332.2|1331|6
1629819970000|2021-08-24 15:46:10|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|25
1629819980000|2021-08-24 15:46:20|||||||||4
1629819990000|2021-08-24 15:46:30|||||||||5
1629820000000|2021-08-24 15:46:40|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|19
1629820010000|2021-08-24 15:46:50|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.2|1332|12
1629820020000|2021-08-24 15:47:00|1333.2|1332|1333.2|1332|1333.3|1332.1|1333|1331.8|15
1629820030000|2021-08-24 15:47:10|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|16
1629820040000|2021-08-24 15:47:20|1333.7|1332.5|1333.5|1332.3|1333.7|1332.5|1333.5|1332.3|11
1629820050000|2021-08-24 15:47:30|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333.2|1332|4
1629820060000|2021-08-24 15:47:40|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|11
1629820070000|2021-08-24 15:47:50|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|11
1629820080000|2021-08-24 15:48:00|1333.3|1332.1|1333|1331.8|1333.3|1332.1|1333|1331.8|26
1629820090000|2021-08-24 15:48:10|||||||||3
1629820100000|2021-08-24 15:48:20|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|8
1629820110000|2021-08-24 15:48:30|1333.1|1331.9|1333|1331.8|1333.2|1332|1333|1331.8|16
1629820120000|2021-08-24 15:48:40|||||||||4
1629820130000|2021-08-24 15:48:50|||||||||2
1629820140000|2021-08-24 15:49:00|||||||||4
1629820150000|2021-08-24 15:49:10|1333.2|1332|1333|1331.8|1333.2|1332|1333|1331.8|8
1629820160000|2021-08-24 15:49:20|||||||||2
1629820170000|2021-08-24 15:49:30|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|10
1629820180000|2021-08-24 15:49:40|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|9
1629820190000|2021-08-24 15:49:50|||||||||3
1629820200000|2021-08-24 15:50:00|1332.6|1331.4|1333|1331.8|1333|1331.8|1332.6|1331.4|19
1629820220000|2021-08-24 15:50:20|1333.2|1332|1333.7|1332.5|1333.7|1332.5|1333.1|1331.9|21
1629820230000|2021-08-24 15:50:30|1333.8|1332.6|1333.9|1332.7|1334|1332.8|1333.7|1332.5|6
1629820240000|2021-08-24 15:50:40|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|8
1629820250000|2021-08-24 15:50:50|||||||||1
1629820260000|2021-08-24 15:51:00|||||||||43
1629820270000|2021-08-24 15:51:10|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|7
1629820280000|2021-08-24 15:51:20|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|2
1629820290000|2021-08-24 15:51:30|1334|1332.8|1333.8|1332.6|1334|1332.8|1333.8|1332.6|12
1629820300000|2021-08-24 15:51:40|1333.9|1332.7|1333.7|1332.5|1333.9|1332.7|1333.7|1332.5|9
1629820310000|2021-08-24 15:51:50|||||||||1
1629820320000|2021-08-24 15:52:00|||||||||2
1629820330000|2021-08-24 15:52:10|||||||||9
1629820340000|2021-08-24 15:52:20|||||||||4
1629820350000|2021-08-24 15:52:30|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|2
1629820360000|2021-08-24 15:52:40|||||||||2
1629820370000|2021-08-24 15:52:50|1333.7|1332.5|1334|1332.8|1334|1332.8|1333.7|1332.5|3
1629820380000|2021-08-24 15:53:00|||||||||7
1629820390000|2021-08-24 15:53:10|||||||||36
1629820400000|2021-08-24 15:53:20|||||||||12
1629820410000|2021-08-24 15:53:30|||||||||8
1629820420000|2021-08-24 15:53:40|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|17
1629820430000|2021-08-24 15:53:50|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|1
1629820440000|2021-08-24 15:54:00|1333.8|1332.6|1333.9|1332.7|1334|1332.8|1333.8|1332.6|49
1629820450000|2021-08-24 15:54:10|1334|1332.8|1334|1332.8|1334.2|1333|1334|1332.8|19
1629820460000|2021-08-24 15:54:20|||||||||4
1629820470000|2021-08-24 15:54:30|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|2
1629820480000|2021-08-24 15:54:40|1333.8|1332.6|1334|1332.8|1334.1|1332.9|1333.7|1332.5|6
1629820490000|2021-08-24 15:54:50|1333.7|1332.5|1333.2|1332|1333.7|1332.5|1333.2|1332|11
1629820500000|2021-08-24 15:55:00|1333|1331.8|1333|1331.8|1333.2|1332|1333|1331.8|2
1629820510000|2021-08-24 15:55:10|1332.7|1331.5|1333|1331.8|1333|1331.8|1332.7|1331.5|8
1629820520000|2021-08-24 15:55:20|1333.2|1332|1333.5|1332.3|1333.5|1332.3|1333.2|1332|22
1629820530000|2021-08-24 15:55:30|1333.3|1332.1|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|7
1629820540000|2021-08-24 15:55:40|1333.4|1332.2|1332.7|1331.5|1333.4|1332.2|1332.7|1331.5|30
1629820560000|2021-08-24 15:56:00|1332.6|1331.4|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|16
1629820570000|2021-08-24 15:56:10|1332.4|1331.2|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|13
1629820580000|2021-08-24 15:56:20|1332.2|1331|1332.3|1331.1|1332.4|1331.2|1332.2|1331|33
1629820590000|2021-08-24 15:56:30|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.2|1331|1
1629820610000|2021-08-24 15:56:50|||||||||1
1629820620000|2021-08-24 15:57:00|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|4
1629820630000|2021-08-24 15:57:10|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|1
1629820640000|2021-08-24 15:57:20|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|6
1629820650000|2021-08-24 15:57:30|||||||||8
1629820670000|2021-08-24 15:57:50|1332.4|1331.2|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|4
1629820690000|2021-08-24 15:58:10|1332.9|1331.7|1333.7|1332.5|1333.7|1332.5|1332.9|1331.7|46
1629820700000|2021-08-24 15:58:20|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.3|1332.1|16
1629820710000|2021-08-24 15:58:30|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|0
1629820720000|2021-08-24 15:58:40|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1
1629820730000|2021-08-24 15:58:50|1333.2|1332|1333.3|1332.1|1333.5|1332.3|1333.2|1332|3
1629820740000|2021-08-24 15:59:00|1333.4|1332.2|1333.7|1332.5|1333.7|1332.5|1333.4|1332.2|18
1629820750000|2021-08-24 15:59:10|1333.6|1332.4|1333.9|1332.7|1334|1332.8|1333.6|1332.4|172
1629820760000|2021-08-24 15:59:20|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|60
1629820770000|2021-08-24 15:59:30|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|6
1629820780000|2021-08-24 15:59:40|1333.8|1332.6|1333.5|1332.3|1333.8|1332.6|1333.5|1332.3|14
1629820790000|2021-08-24 15:59:50|1333.7|1332.5|1333.5|1332.3|1333.7|1332.5|1333.5|1332.3|20
1629820800000|2021-08-24 16:00:00|1333.4|1332.2|1333.6|1332.4|1333.6|1332.4|1333.3|1332.1|17
1629820810000|2021-08-24 16:00:10|1333.5|1332.3|1333.3|1332.1|1333.5|1332.3|1333.3|1332.1|148
1629820820000|2021-08-24 16:00:20|1333.2|1332|1333.6|1332.4|1333.6|1332.4|1333.2|1332|44
1629820830000|2021-08-24 16:00:30|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|25
1629820840000|2021-08-24 16:00:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|19
1629820850000|2021-08-24 16:00:50|1334.2|1333|1334.3|1333.1|1334.4|1333.2|1334.2|1333|122
1629820860000|2021-08-24 16:01:00|1334.2|1333|1334.5|1333.3|1334.5|1333.3|1334.1|1332.9|15
1629820870000|2021-08-24 16:01:10|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1334|1332.8|10
1629820880000|2021-08-24 16:01:20|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|5
1629820890000|2021-08-24 16:01:30|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|4
1629820900000|2021-08-24 16:01:40|1333.8|1332.6|1334|1332.8|1334|1332.8|1333.8|1332.6|8
1629820910000|2021-08-24 16:01:50|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334|1332.8|1
1629820920000|2021-08-24 16:02:00|1334.2|1333|1334.2|1333|1334.2|1333|1334|1332.8|5
1629820930000|2021-08-24 16:02:10|1334|1332.8|1333.7|1332.5|1334|1332.8|1333.7|1332.5|23
1629820940000|2021-08-24 16:02:20|1333.5|1332.3|1333.9|1332.7|1333.9|1332.7|1333.5|1332.3|14
1629820950000|2021-08-24 16:02:30|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|8
1629820960000|2021-08-24 16:02:40|1333.9|1332.7|1333.7|1332.5|1333.9|1332.7|1333.7|1332.5|10
1629820970000|2021-08-24 16:02:50|1334|1332.8|1333.8|1332.6|1334|1332.8|1333.7|1332.5|18
1629820980000|2021-08-24 16:03:00|1333.7|1332.5|1334|1332.8|1334.2|1333|1333.7|1332.5|24
1629820990000|2021-08-24 16:03:10|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|7
1629821000000|2021-08-24 16:03:20|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.8|1332.6|14
1629821010000|2021-08-24 16:03:30|1333.8|1332.6|1334.4|1333.2|1334.4|1333.2|1333.8|1332.6|20
1629821020000|2021-08-24 16:03:40|1334.5|1333.3|1334.2|1333|1334.5|1333.3|1334.2|1333|22
1629821030000|2021-08-24 16:03:50|||||||||34
1629821040000|2021-08-24 16:04:00|1334.3|1333.1|1334.7|1333.5|1335.2|1334|1334.3|1333.1|74
1629821050000|2021-08-24 16:04:10|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|8
1629821060000|2021-08-24 16:04:20|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|38
1629821070000|2021-08-24 16:04:30|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|18
1629821080000|2021-08-24 16:04:40|1335.2|1334|1335.2|1334|1335.2|1334|1335|1333.8|17
1629821090000|2021-08-24 16:04:50|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|29
1629821100000|2021-08-24 16:05:00|1335.1|1333.9|1335.2|1334|1335.2|1334|1335|1333.8|18
1629821110000|2021-08-24 16:05:10|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|10
1629821120000|2021-08-24 16:05:20|1335.1|1333.9|1334.9|1333.7|1335.2|1334|1334.9|1333.7|6
1629821130000|2021-08-24 16:05:30|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|12
1629821140000|2021-08-24 16:05:40|1335.4|1334.2|1335|1333.8|1335.4|1334.2|1335|1333.8|27
1629821150000|2021-08-24 16:05:50|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|2
1629821160000|2021-08-24 16:06:00|1335|1333.8|1334.7|1333.5|1335|1333.8|1334.7|1333.5|24
1629821170000|2021-08-24 16:06:10|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|25
1629821180000|2021-08-24 16:06:20|||||||||3
1629821190000|2021-08-24 16:06:30|1335.2|1334|1334.8|1333.6|1335.2|1334|1334.7|1333.5|58
1629821200000|2021-08-24 16:06:40|1334.9|1333.7|1334.7|1333.5|1335|1333.8|1334.3|1333.1|43
1629821210000|2021-08-24 16:06:50|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.7|1333.5|6
1629821220000|2021-08-24 16:07:00|1335.1|1333.9|1335|1333.8|1335.2|1334|1335|1333.8|19
1629821230000|2021-08-24 16:07:10|||||||||9
1629821240000|2021-08-24 16:07:20|||||||||4
1629821250000|2021-08-24 16:07:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.1|1333.9|26
1629821260000|2021-08-24 16:07:40|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|22
1629821270000|2021-08-24 16:07:50|1335.3|1334.1|1335.5|1334.3|1335.7|1334.5|1335.3|1334.1|15
1629821280000|2021-08-24 16:08:00|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|14
1629821290000|2021-08-24 16:08:10|||||||||1
1629821300000|2021-08-24 16:08:20|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|17
1629821310000|2021-08-24 16:08:30|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|2
1629821320000|2021-08-24 16:08:40|1334.7|1333.5|1335|1333.8|1335|1333.8|1334.7|1333.5|2
1629821330000|2021-08-24 16:08:50|||||||||16
1629821340000|2021-08-24 16:09:00|1334.7|1333.5|1334|1332.8|1334.7|1333.5|1334|1332.8|25
1629821350000|2021-08-24 16:09:10|1333.7|1332.5|1334|1332.8|1334|1332.8|1333.6|1332.4|41
1629821360000|2021-08-24 16:09:20|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|8
1629821370000|2021-08-24 16:09:30|1334|1332.8|1334.3|1333.1|1334.3|1333.1|1334|1332.8|18
1629821380000|2021-08-24 16:09:40|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|1
1629821390000|2021-08-24 16:09:50|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|7
1629821400000|2021-08-24 16:10:00|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334.2|1333|7
1629821410000|2021-08-24 16:10:10|1334.2|1333|1334.3|1333.1|1334.4|1333.2|1334.2|1333|7
1629821420000|2021-08-24 16:10:20|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.2|1333|4
1629821430000|2021-08-24 16:10:30|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1333.7|1332.5|28
1629821440000|2021-08-24 16:10:40|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|3
1629821450000|2021-08-24 16:10:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|6
1629821460000|2021-08-24 16:11:00|1334.6|1333.4|1334.7|1333.5|1334.7|1333.5|1334.6|1333.4|3
1629821470000|2021-08-24 16:11:10|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|3
1629821490000|2021-08-24 16:11:30|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|27
1629821500000|2021-08-24 16:11:40|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|0
1629821510000|2021-08-24 16:11:50|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|19
1629821520000|2021-08-24 16:12:00|||||||||10
1629821530000|2021-08-24 16:12:10|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|7
1629821540000|2021-08-24 16:12:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|2
1629821550000|2021-08-24 16:12:30|1335.2|1334|1335|1333.8|1335.2|1334|1334.8|1333.6|9
1629821560000|2021-08-24 16:12:40|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|13
1629821570000|2021-08-24 16:12:50|1334.6|1333.4|1334.8|1333.6|1334.9|1333.7|1334.5|1333.3|12
1629821580000|2021-08-24 16:13:00|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|4
1629821590000|2021-08-24 16:13:10|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|14
1629821600000|2021-08-24 16:13:20|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|5
1629821610000|2021-08-24 16:13:30|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|1
1629821620000|2021-08-24 16:13:40|1334.8|1333.6|1335.2|1334|1335.2|1334|1334.8|1333.6|7
1629821630000|2021-08-24 16:13:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|7
1629821640000|2021-08-24 16:14:00|1335.2|1334|1335.3|1334.1|1335.4|1334.2|1335.2|1334|3
1629821650000|2021-08-24 16:14:10|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|56
1629821660000|2021-08-24 16:14:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|12
1629821670000|2021-08-24 16:14:30|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|3
1629821680000|2021-08-24 16:14:40|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|6
1629821690000|2021-08-24 16:14:50|1335.6|1334.4|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|4
1629821700000|2021-08-24 16:15:00|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.2|1334|15
1629821710000|2021-08-24 16:15:10|||||||||2
1629821720000|2021-08-24 16:15:20|||||||||1
1629821730000|2021-08-24 16:15:30|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|7
1629821740000|2021-08-24 16:15:40|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|30
1629821750000|2021-08-24 16:15:50|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|0
1629821760000|2021-08-24 16:16:00|1335.9|1334.7|1336.4|1335.2|1336.5|1335.3|1335.9|1334.7|82
1629821770000|2021-08-24 16:16:10|1336.2|1335|1336.9|1335.7|1336.9|1335.7|1336.2|1335|111
1629821780000|2021-08-24 16:16:20|1337|1335.8|1337.7|1336.5|1338|1336.8|1337|1335.8|79
1629821790000|2021-08-24 16:16:30|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.2|1336|63
1629821800000|2021-08-24 16:16:40|1337.7|1336.5|1337.9|1336.7|1337.9|1336.7|1337.5|1336.3|20
1629821810000|2021-08-24 16:16:50|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|25
1629821820000|2021-08-24 16:17:00|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.4|1336.2|6
1629821830000|2021-08-24 16:17:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|14
1629821840000|2021-08-24 16:17:20|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|43
1629821850000|2021-08-24 16:17:30|1337.5|1336.3|1337.7|1336.5|1337.8|1336.6|1337.5|1336.3|20
1629821860000|2021-08-24 16:17:40|1337.5|1336.3|1337.2|1336|1337.5|1336.3|1337.2|1336|29
1629821870000|2021-08-24 16:17:50|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|10
1629821880000|2021-08-24 16:18:00|||||||||15
1629821890000|2021-08-24 16:18:10|||||||||3
1629821900000|2021-08-24 16:18:20|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.2|1336|11
1629821910000|2021-08-24 16:18:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|58
1629821920000|2021-08-24 16:18:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.2|1336|15
1629821930000|2021-08-24 16:18:50|1337.3|1336.1|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|42
1629821940000|2021-08-24 16:19:00|1337.2|1336|1337|1335.8|1337.2|1336|1336.8|1335.6|34
1629821950000|2021-08-24 16:19:10|1336.7|1335.5|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|15
1629821960000|2021-08-24 16:19:20|||||||||1
1629821970000|2021-08-24 16:19:30|1336.9|1335.7|1336.7|1335.5|1336.9|1335.7|1336.5|1335.3|14
1629821980000|2021-08-24 16:19:40|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|13
1629821990000|2021-08-24 16:19:50|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.7|1335.5|14
1629822000000|2021-08-24 16:20:00|1336.7|1335.5|1337.5|1336.3|1337.7|1336.5|1336.7|1335.5|17
1629822010000|2021-08-24 16:20:10|1337.4|1336.2|1336.9|1335.7|1337.4|1336.2|1336.9|1335.7|43
1629822020000|2021-08-24 16:20:20|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|4
1629822040000|2021-08-24 16:20:40|1336.6|1335.4|1336.7|1335.5|1336.8|1335.6|1336.6|1335.4|22
1629822050000|2021-08-24 16:20:50|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.2|1335|5
1629822060000|2021-08-24 16:21:00|1336.3|1335.1|1336.5|1335.3|1336.6|1335.4|1336.3|1335.1|12
1629822070000|2021-08-24 16:21:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|28
1629822080000|2021-08-24 16:21:20|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|6
1629822090000|2021-08-24 16:21:30|1336.2|1335|1336.4|1335.2|1336.4|1335.2|1336.2|1335|30
1629822100000|2021-08-24 16:21:40|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.2|1335|13
1629822110000|2021-08-24 16:21:50|1336.2|1335|1336.2|1335|1336.3|1335.1|1336.2|1335|28
1629822120000|2021-08-24 16:22:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.2|1335|8
1629822130000|2021-08-24 16:22:10|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|22
1629822140000|2021-08-24 16:22:20|1336.3|1335.1|1335.7|1334.5|1336.3|1335.1|1335.7|1334.5|45
1629822150000|2021-08-24 16:22:30|1335.6|1334.4|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|17
1629822160000|2021-08-24 16:22:40|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|31
1629822170000|2021-08-24 16:22:50|1336|1334.8|1335.5|1334.3|1336|1334.8|1335.2|1334|31
1629822180000|2021-08-24 16:23:00|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.3|1334.1|36
1629822190000|2021-08-24 16:23:10|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|3
1629822200000|2021-08-24 16:23:20|||||||||20
1629822210000|2021-08-24 16:23:30|1335.3|1334.1|1335|1333.8|1335.4|1334.2|1335|1333.8|25
1629822220000|2021-08-24 16:23:40|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|10
1629822230000|2021-08-24 16:23:50|1334.7|1333.5|1334.7|1333.5|1335|1333.8|1334.7|1333.5|35
1629822240000|2021-08-24 16:24:00|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|20
1629822250000|2021-08-24 16:24:10|1334.9|1333.7|1335|1333.8|1335.2|1334|1334.9|1333.7|20
1629822260000|2021-08-24 16:24:20|1335.2|1334|1335.2|1334|1335.5|1334.3|1335.1|1333.9|14
1629822270000|2021-08-24 16:24:30|1335.4|1334.2|1335.2|1334|1335.7|1334.5|1335.2|1334|17
1629822280000|2021-08-24 16:24:40|1335.1|1333.9|1335.1|1333.9|1335.2|1334|1335|1333.8|31
1629822290000|2021-08-24 16:24:50|1335.2|1334|1335.5|1334.3|1335.5|1334.3|1335.2|1334|3
1629822300000|2021-08-24 16:25:00|||||||||2
1629822310000|2021-08-24 16:25:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|30
1629822320000|2021-08-24 16:25:20|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|15
1629822330000|2021-08-24 16:25:30|1335.2|1334|1334.3|1333.1|1335.2|1334|1334.2|1333|82
1629822340000|2021-08-24 16:25:40|1334.4|1333.2|1334.2|1333|1334.5|1333.3|1334|1332.8|30
1629822350000|2021-08-24 16:25:50|1334.1|1332.9|1334.3|1333.1|1334.4|1333.2|1334|1332.8|34
1629822360000|2021-08-24 16:26:00|1334.5|1333.3|1334.7|1333.5|1335|1333.8|1334.5|1333.3|13
1629822370000|2021-08-24 16:26:10|1334.5|1333.3|1334.8|1333.6|1334.9|1333.7|1334.5|1333.3|24
1629822380000|2021-08-24 16:26:20|1334.7|1333.5|1334.9|1333.7|1334.9|1333.7|1334.7|1333.5|3
1629822390000|2021-08-24 16:26:30|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|6
1629822400000|2021-08-24 16:26:40|1335.3|1334.1|1335.5|1334.3|1335.7|1334.5|1335.3|1334.1|15
1629822410000|2021-08-24 16:26:50|1335.2|1334|1335.2|1334|1335.4|1334.2|1335.2|1334|26
1629822420000|2021-08-24 16:27:00|1335.1|1333.9|1335.1|1333.9|1335.2|1334|1335.1|1333.9|2
1629822430000|2021-08-24 16:27:10|1335|1333.8|1335|1333.8|1335|1333.8|1334.9|1333.7|6
1629822440000|2021-08-24 16:27:20|||||||||6
1629822450000|2021-08-24 16:27:30|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|1
1629822460000|2021-08-24 16:27:40|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|13
1629822470000|2021-08-24 16:27:50|1334.8|1333.6|1334.7|1333.5|1334.9|1333.7|1334.7|1333.5|32
1629822480000|2021-08-24 16:28:00|1334.6|1333.4|1334.3|1333.1|1334.6|1333.4|1334.3|1333.1|7
1629822490000|2021-08-24 16:28:10|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|11
1629822500000|2021-08-24 16:28:20|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|5
1629822510000|2021-08-24 16:28:30|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|13
1629822520000|2021-08-24 16:28:40|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334.2|1333|5
1629822530000|2021-08-24 16:28:50|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|9
1629822540000|2021-08-24 16:29:00|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|8
1629822550000|2021-08-24 16:29:10|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|4
1629822560000|2021-08-24 16:29:20|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|5
1629822570000|2021-08-24 16:29:30|1335|1333.8|1335|1333.8|1335|1333.8|1334.8|1333.6|5
1629822580000|2021-08-24 16:29:40|||||||||2
1629822590000|2021-08-24 16:29:50|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|3
1629822600000|2021-08-24 16:30:00|1335.4|1334.2|1335.8|1334.6|1335.9|1334.7|1335.4|1334.2|31
1629822610000|2021-08-24 16:30:10|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|19
1629822620000|2021-08-24 16:30:20|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|15
1629822630000|2021-08-24 16:30:30|1335.2|1334|1335|1333.8|1335.3|1334.1|1335|1333.8|3
1629822640000|2021-08-24 16:30:40|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1334.9|1333.7|14
1629822650000|2021-08-24 16:30:50|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.3|1334.1|21
1629822660000|2021-08-24 16:31:00|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|4
1629822670000|2021-08-24 16:31:10|1335.9|1334.7|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|17
1629822680000|2021-08-24 16:31:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|12
1629822690000|2021-08-24 16:31:30|1336|1334.8|1336.4|1335.2|1336.4|1335.2|1336|1334.8|10
1629822700000|2021-08-24 16:31:40|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|27
1629822710000|2021-08-24 16:31:50|||||||||16
1629822720000|2021-08-24 16:32:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|22
1629822730000|2021-08-24 16:32:10|1336.2|1335|1336.2|1335|1336.3|1335.1|1336|1334.8|12
1629822740000|2021-08-24 16:32:20|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|36
1629822750000|2021-08-24 16:32:30|||||||||6
1629822760000|2021-08-24 16:32:40|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|3
1629822770000|2021-08-24 16:32:50|1336.7|1335.5|1336.8|1335.6|1336.9|1335.7|1336.7|1335.5|44
1629822780000|2021-08-24 16:33:00|1336.7|1335.5|1336.9|1335.7|1337.2|1336|1336.7|1335.5|32
1629822790000|2021-08-24 16:33:10|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|28
1629822800000|2021-08-24 16:33:20|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|4
1629822810000|2021-08-24 16:33:30|1337.2|1336|1336.9|1335.7|1337.2|1336|1336.9|1335.7|34
1629822820000|2021-08-24 16:33:40|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|17
1629822830000|2021-08-24 16:33:50|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|0
1629822840000|2021-08-24 16:34:00|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|8
1629822850000|2021-08-24 16:34:10|||||||||2
1629822860000|2021-08-24 16:34:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|7
1629822870000|2021-08-24 16:34:30|1336.9|1335.7|1336.7|1335.5|1337|1335.8|1336.7|1335.5|4
1629822880000|2021-08-24 16:34:40|1336.4|1335.2|1336.2|1335|1336.4|1335.2|1336.2|1335|19
1629822890000|2021-08-24 16:34:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|11
1629822900000|2021-08-24 16:35:00|1336.3|1335.1|1336.6|1335.4|1336.7|1335.5|1336.3|1335.1|8
1629822910000|2021-08-24 16:35:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|0
1629822920000|2021-08-24 16:35:20|1336.4|1335.2|1336.7|1335.5|1336.7|1335.5|1336.4|1335.2|30
1629822930000|2021-08-24 16:35:30|||||||||1
1629822940000|2021-08-24 16:35:40|||||||||3
1629822950000|2021-08-24 16:35:50|1336.9|1335.7|1336.9|1335.7|1337|1335.8|1336.9|1335.7|13
1629822960000|2021-08-24 16:36:00|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.4|1335.2|4
1629822970000|2021-08-24 16:36:10|1336.6|1335.4|1336.9|1335.7|1336.9|1335.7|1336.5|1335.3|8
1629822980000|2021-08-24 16:36:20|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|0
1629822990000|2021-08-24 16:36:30|||||||||5
1629823000000|2021-08-24 16:36:40|1337.2|1336|1337|1335.8|1337.2|1336|1337|1335.8|14
1629823010000|2021-08-24 16:36:50|1337.2|1336|1337.4|1336.2|1337.4|1336.2|1337|1335.8|15
1629823020000|2021-08-24 16:37:00|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|0
1629823030000|2021-08-24 16:37:10|1337.4|1336.2|1337.2|1336|1337.4|1336.2|1337.2|1336|5
1629823040000|2021-08-24 16:37:20|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|3
1629823050000|2021-08-24 16:37:30|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|1
1629823060000|2021-08-24 16:37:40|1337.2|1336|1336.9|1335.7|1337.2|1336|1336.8|1335.6|33
1629823070000|2021-08-24 16:37:50|1336.8|1335.6|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|3
1629823080000|2021-08-24 16:38:00|1336.5|1335.3|1336.9|1335.7|1336.9|1335.7|1336.5|1335.3|10
1629823090000|2021-08-24 16:38:10|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|0
1629823100000|2021-08-24 16:38:20|1337|1335.8|1337.2|1336|1337.2|1336|1337|1335.8|4
1629823110000|2021-08-24 16:38:30|||||||||1
1629823120000|2021-08-24 16:38:40|||||||||1
1629823130000|2021-08-24 16:38:50|||||||||56
1629823140000|2021-08-24 16:39:00|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|1
1629823150000|2021-08-24 16:39:10|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|6
1629823160000|2021-08-24 16:39:20|||||||||5
1629823170000|2021-08-24 16:39:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|1
1629823180000|2021-08-24 16:39:40|||||||||1
1629823190000|2021-08-24 16:39:50|1337.1|1335.9|1336.9|1335.7|1337.2|1336|1336.9|1335.7|4
1629823200000|2021-08-24 16:40:00|1337|1335.8|1337|1335.8|1337.2|1336|1336.9|1335.7|5
1629823220000|2021-08-24 16:40:20|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|3
1629823230000|2021-08-24 16:40:30|||||||||2
1629823240000|2021-08-24 16:40:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|7
1629823250000|2021-08-24 16:40:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|4
1629823260000|2021-08-24 16:41:00|1337.5|1336.3|1337.3|1336.1|1337.5|1336.3|1337.2|1336|5
1629823270000|2021-08-24 16:41:10|1337.5|1336.3|1337.3|1336.1|1337.5|1336.3|1337.2|1336|13
1629823280000|2021-08-24 16:41:20|1337.2|1336|1337.3|1336.1|1337.4|1336.2|1337.2|1336|7
1629823290000|2021-08-24 16:41:30|1337.2|1336|1337.2|1336|1337.5|1336.3|1337.2|1336|14
1629823300000|2021-08-24 16:41:40|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|2
1629823310000|2021-08-24 16:41:50|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|14
1629823320000|2021-08-24 16:42:00|1338.2|1337|1338.2|1337|1338.2|1337|1338|1336.8|30
1629823330000|2021-08-24 16:42:10|1339|1337.8|1339|1337.8|1339|1337.8|1338.8|1337.6|49
1629823340000|2021-08-24 16:42:20|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.7|1337.5|31
1629823350000|2021-08-24 16:42:30|||||||||1
1629823360000|2021-08-24 16:42:40|1339.5|1338.3|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|37
1629823370000|2021-08-24 16:42:50|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|42
1629823380000|2021-08-24 16:43:00|||||||||31
1629823390000|2021-08-24 16:43:10|1339.3|1338.1|1339.3|1338.1|1339.4|1338.2|1339.2|1338|9
1629823400000|2021-08-24 16:43:20|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.3|1338.1|13
1629823410000|2021-08-24 16:43:30|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|21
1629823420000|2021-08-24 16:43:40|1339.5|1338.3|1339.2|1338|1339.6|1338.4|1339.2|1338|8
1629823430000|2021-08-24 16:43:50|1339.4|1338.2|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|14
1629823440000|2021-08-24 16:44:00|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|7
1629823450000|2021-08-24 16:44:10|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.2|1338|11
1629823460000|2021-08-24 16:44:20|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|4
1629823470000|2021-08-24 16:44:30|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|14
1629823480000|2021-08-24 16:44:40|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|9
1629823490000|2021-08-24 16:44:50|||||||||2
1629823500000|2021-08-24 16:45:00|1338.9|1337.7|1339|1337.8|1339.1|1337.9|1338.9|1337.7|23
1629823510000|2021-08-24 16:45:10|1339.2|1338|1339.4|1338.2|1339.7|1338.5|1339.2|1338|23
1629823520000|2021-08-24 16:45:20|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|11
1629823530000|2021-08-24 16:45:30|1339.2|1338|1339.2|1338|1339.4|1338.2|1339|1337.8|25
1629823540000|2021-08-24 16:45:40|1339.3|1338.1|1339.5|1338.3|1339.5|1338.3|1339.3|1338.1|23
1629823550000|2021-08-24 16:45:50|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|24
1629823560000|2021-08-24 16:46:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|29
1629823570000|2021-08-24 16:46:10|1339.4|1338.2|1339.5|1338.3|1339.7|1338.5|1339.2|1338|24
1629823580000|2021-08-24 16:46:20|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|3
1629823590000|2021-08-24 16:46:30|1339.3|1338.1|1339.5|1338.3|1339.7|1338.5|1339.3|1338.1|21
1629823600000|2021-08-24 16:46:40|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|8
1629823610000|2021-08-24 16:46:50|1339.5|1338.3|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|4
1629823620000|2021-08-24 16:47:00|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|21
1629823630000|2021-08-24 16:47:10|1339.6|1338.4|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|41
1629823640000|2021-08-24 16:47:20|1339.8|1338.6|1340.2|1339|1340.2|1339|1339.8|1338.6|18
1629823650000|2021-08-24 16:47:30|1340.1|1338.9|1340.1|1338.9|1340.6|1339.4|1340|1338.8|92
1629823660000|2021-08-24 16:47:40|1340.2|1339|1340.2|1339|1340.4|1339.2|1340.2|1339|33
1629823670000|2021-08-24 16:47:50|1340|1338.8|1339.7|1338.5|1340|1338.8|1339.5|1338.3|24
1629823680000|2021-08-24 16:48:00|1339.6|1338.4|1339.5|1338.3|1339.7|1338.5|1339.4|1338.2|29
1629823700000|2021-08-24 16:48:20|1339.7|1338.5|1339.7|1338.5|1340|1338.8|1339.7|1338.5|56
1629823710000|2021-08-24 16:48:30|||||||||3
1629823720000|2021-08-24 16:48:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|3
1629823730000|2021-08-24 16:48:50|1339.9|1338.7|1339.7|1338.5|1339.9|1338.7|1339.7|1338.5|12
1629823740000|2021-08-24 16:49:00|1339.8|1338.6|1339.5|1338.3|1339.9|1338.7|1339.5|1338.3|66
1629823750000|2021-08-24 16:49:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|1
1629823760000|2021-08-24 16:49:20|1339.3|1338.1|1339.3|1338.1|1339.5|1338.3|1339|1337.8|32
1629823770000|2021-08-24 16:49:30|1339.2|1338|1339.3|1338.1|1339.4|1338.2|1339.2|1338|9
1629823780000|2021-08-24 16:49:40|1339.4|1338.2|1339|1337.8|1339.4|1338.2|1339|1337.8|15
1629823800000|2021-08-24 16:50:00|1338.9|1337.7|1339.2|1338|1339.2|1338|1338.9|1337.7|10
1629823810000|2021-08-24 16:50:10|||||||||2
1629823820000|2021-08-24 16:50:20|1339.3|1338.1|1339.2|1338|1339.5|1338.3|1339.2|1338|36
1629823830000|2021-08-24 16:50:30|1339.4|1338.2|1339.2|1338|1339.5|1338.3|1339.2|1338|8
1629823840000|2021-08-24 16:50:40|||||||||2
1629823850000|2021-08-24 16:50:50|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|6
1629823860000|2021-08-24 16:51:00|1339.3|1338.1|1339|1337.8|1339.5|1338.3|1339|1337.8|10
1629823870000|2021-08-24 16:51:10|||||||||18
1629823880000|2021-08-24 16:51:20|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|13
1629823890000|2021-08-24 16:51:30|1339.7|1338.5|1339.9|1338.7|1340.2|1339|1339.7|1338.5|92
1629823900000|2021-08-24 16:51:40|1339.7|1338.5|1339.5|1338.3|1339.7|1338.5|1339.4|1338.2|15
1629823910000|2021-08-24 16:51:50|1339.2|1338|1339.5|1338.3|1339.5|1338.3|1339.2|1338|23
1629823920000|2021-08-24 16:52:00|1339.4|1338.2|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|9
1629823930000|2021-08-24 16:52:10|1339.2|1338|1339.5|1338.3|1339.5|1338.3|1339.2|1338|9
1629823940000|2021-08-24 16:52:20|1339.3|1338.1|1338.7|1337.5|1339.3|1338.1|1338.5|1337.3|45
1629823950000|2021-08-24 16:52:30|||||||||9
1629823960000|2021-08-24 16:52:40|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|1
1629823970000|2021-08-24 16:52:50|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|14
1629823980000|2021-08-24 16:53:00|1339.2|1338|1339.2|1338|1339.3|1338.1|1339.2|1338|17
1629823990000|2021-08-24 16:53:10|1339|1337.8|1339.2|1338|1339.2|1338|1339|1337.8|31
1629824000000|2021-08-24 16:53:20|1339.3|1338.1|1339.2|1338|1339.3|1338.1|1339.2|1338|4
1629824010000|2021-08-24 16:53:30|1339.5|1338.3|1339.2|1338|1339.5|1338.3|1339.2|1338|18
1629824020000|2021-08-24 16:53:40|||||||||1
1629824030000|2021-08-24 16:53:50|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|1339.3|1338.1|4
1629824040000|2021-08-24 16:54:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|7
1629824050000|2021-08-24 16:54:10|||||||||61
1629824060000|2021-08-24 16:54:20|||||||||1
1629824070000|2021-08-24 16:54:30|1339.5|1338.3|1338.7|1337.5|1339.5|1338.3|1338.7|1337.5|27
1629824080000|2021-08-24 16:54:40|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.7|1337.5|23
1629824090000|2021-08-24 16:54:50|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|8
1629824100000|2021-08-24 16:55:00|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1338.7|1337.5|28
1629824110000|2021-08-24 16:55:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.1|1337.9|34
1629824120000|2021-08-24 16:55:20|1339.5|1338.3|1339.2|1338|1339.5|1338.3|1339.2|1338|43
1629824130000|2021-08-24 16:55:30|||||||||3
1629824140000|2021-08-24 16:55:40|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|5
1629824150000|2021-08-24 16:55:50|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1339.1|1337.9|32
1629824160000|2021-08-24 16:56:00|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.4|1338.2|3
1629824170000|2021-08-24 16:56:10|||||||||1
1629824180000|2021-08-24 16:56:20|1339.2|1338|1339.1|1337.9|1339.2|1338|1339|1337.8|62
1629824190000|2021-08-24 16:56:30|1339|1337.8|1338.7|1337.5|1339.1|1337.9|1338.7|1337.5|2
1629824200000|2021-08-24 16:56:40|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.7|1337.5|3
1629824210000|2021-08-24 16:56:50|||||||||9
1629824220000|2021-08-24 16:57:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|23
1629824230000|2021-08-24 16:57:10|1338.3|1337.1|1338.6|1337.4|1338.6|1337.4|1338.3|1337.1|12
1629824240000|2021-08-24 16:57:20|1338.7|1337.5|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|12
1629824250000|2021-08-24 16:57:30|1338.7|1337.5|1338.9|1337.7|1339|1337.8|1338.7|1337.5|111
1629824260000|2021-08-24 16:57:40|1338.8|1337.6|1338.2|1337|1338.8|1337.6|1338.2|1337|39
1629824270000|2021-08-24 16:57:50|||||||||34
1629824280000|2021-08-24 16:58:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|21
1629824290000|2021-08-24 16:58:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|139
1629824300000|2021-08-24 16:58:20|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|17
1629824310000|2021-08-24 16:58:30|1338.1|1336.9|1337.5|1336.3|1338.1|1336.9|1337.3|1336.1|41
1629824320000|2021-08-24 16:58:40|1337.4|1336.2|1337.2|1336|1337.4|1336.2|1337.2|1336|7
1629824330000|2021-08-24 16:58:50|1337|1335.8|1336.8|1335.6|1337|1335.8|1336.8|1335.6|48
1629824340000|2021-08-24 16:59:00|1337|1335.8|1337|1335.8|1337|1335.8|1336.7|1335.5|22
1629824350000|2021-08-24 16:59:10|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.2|1335|131
1629824360000|2021-08-24 16:59:20|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|1
1629824370000|2021-08-24 16:59:30|1337|1335.8|1337|1335.8|1337|1335.8|1336.9|1335.7|9
1629824380000|2021-08-24 16:59:40|||||||||1
1629824390000|2021-08-24 16:59:50|1336.7|1335.5|1336.7|1335.5|1337|1335.8|1336.5|1335.3|22
1629824400000|2021-08-24 17:00:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|40
1629824410000|2021-08-24 17:00:10|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|14
1629824420000|2021-08-24 17:00:20|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.2|1335|21
1629824430000|2021-08-24 17:00:30|1336.7|1335.5|1336.5|1335.3|1336.8|1335.6|1336.3|1335.1|38
1629824440000|2021-08-24 17:00:40|1336.7|1335.5|1336.8|1335.6|1337|1335.8|1336.7|1335.5|11
1629824450000|2021-08-24 17:00:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|6
1629824460000|2021-08-24 17:01:00|1337|1335.8|1337|1335.8|1337.2|1336|1337|1335.8|19
1629824470000|2021-08-24 17:01:10|||||||||5
1629824480000|2021-08-24 17:01:20|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|15
1629824490000|2021-08-24 17:01:30|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|7
1629824500000|2021-08-24 17:01:40|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.8|1335.6|14
1629824510000|2021-08-24 17:01:50|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.8|1335.6|13
1629824520000|2021-08-24 17:02:00|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|8
1629824530000|2021-08-24 17:02:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|13
1629824540000|2021-08-24 17:02:20|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|27
1629824550000|2021-08-24 17:02:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|6
1629824560000|2021-08-24 17:02:40|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|6
1629824570000|2021-08-24 17:02:50|1337.6|1336.4|1337.2|1336|1337.7|1336.5|1337.2|1336|49
1629824580000|2021-08-24 17:03:00|||||||||58
1629824590000|2021-08-24 17:03:10|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|53
1629824600000|2021-08-24 17:03:20|1337.3|1336.1|1337.2|1336|1337.5|1336.3|1337.2|1336|31
1629824610000|2021-08-24 17:03:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|7
1629824620000|2021-08-24 17:03:40|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|7
1629824630000|2021-08-24 17:03:50|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|10
1629824640000|2021-08-24 17:04:00|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|11
1629824650000|2021-08-24 17:04:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|2
1629824660000|2021-08-24 17:04:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|19
1629824670000|2021-08-24 17:04:30|1337.5|1336.3|1337.2|1336|1337.5|1336.3|1337.2|1336|42
1629824680000|2021-08-24 17:04:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|8
1629824690000|2021-08-24 17:04:50|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|9
1629824700000|2021-08-24 17:05:00|||||||||9
1629824710000|2021-08-24 17:05:10|||||||||3
1629824720000|2021-08-24 17:05:20|||||||||5
1629824730000|2021-08-24 17:05:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|44
1629824740000|2021-08-24 17:05:40|1338|1336.8|1338|1336.8|1338|1336.8|1337.8|1336.6|31
1629824750000|2021-08-24 17:05:50|1337.8|1336.6|1337.9|1336.7|1337.9|1336.7|1337.7|1336.5|30
1629824760000|2021-08-24 17:06:00|1337.7|1336.5|1337.2|1336|1338|1336.8|1337.2|1336|29
1629824770000|2021-08-24 17:06:10|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|8
1629824780000|2021-08-24 17:06:20|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|16
1629824790000|2021-08-24 17:06:30|||||||||1
1629824800000|2021-08-24 17:06:40|||||||||3
1629824810000|2021-08-24 17:06:50|||||||||1
1629824820000|2021-08-24 17:07:00|||||||||1
1629824830000|2021-08-24 17:07:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1
1629824840000|2021-08-24 17:07:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|3
1629824860000|2021-08-24 17:07:40|1337.7|1336.5|1337.7|1336.5|1337.8|1336.6|1337.6|1336.4|7
1629824870000|2021-08-24 17:07:50|1337.8|1336.6|1338|1336.8|1338|1336.8|1337.8|1336.6|10
1629824880000|2021-08-24 17:08:00|||||||||1
1629824890000|2021-08-24 17:08:10|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|21
1629824900000|2021-08-24 17:08:20|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|9
1629824910000|2021-08-24 17:08:30|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|2
1629824920000|2021-08-24 17:08:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|3
1629824930000|2021-08-24 17:08:50|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|8
1629824940000|2021-08-24 17:09:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|3
1629824950000|2021-08-24 17:09:10|||||||||7
1629824960000|2021-08-24 17:09:20|1337.9|1336.7|1337.7|1336.5|1337.9|1336.7|1337.7|1336.5|8
1629824970000|2021-08-24 17:09:30|||||||||3
1629824990000|2021-08-24 17:09:50|||||||||10
1629825000000|2021-08-24 17:10:00|1338|1336.8|1338.3|1337.1|1338.3|1337.1|1338|1336.8|17
1629825010000|2021-08-24 17:10:10|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.2|1337|22
1629825020000|2021-08-24 17:10:20|||||||||26
1629825030000|2021-08-24 17:10:30|||||||||7
1629825040000|2021-08-24 17:10:40|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|22
1629825050000|2021-08-24 17:10:50|||||||||3
1629825060000|2021-08-24 17:11:00|||||||||2
1629825070000|2021-08-24 17:11:10|||||||||3
1629825080000|2021-08-24 17:11:20|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|12
1629825090000|2021-08-24 17:11:30|||||||||5
1629825100000|2021-08-24 17:11:40|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.2|1337|34
1629825110000|2021-08-24 17:11:50|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|6
1629825120000|2021-08-24 17:12:00|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|10
1629825130000|2021-08-24 17:12:10|||||||||2
1629825140000|2021-08-24 17:12:20|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|9
1629825150000|2021-08-24 17:12:30|||||||||18
1629825160000|2021-08-24 17:12:40|||||||||5
1629825170000|2021-08-24 17:12:50|1339|1337.8|1338.8|1337.6|1339|1337.8|1338.8|1337.6|8
1629825180000|2021-08-24 17:13:00|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|9
1629825190000|2021-08-24 17:13:10|||||||||14
1629825200000|2021-08-24 17:13:20|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|17
1629825210000|2021-08-24 17:13:30|1338.8|1337.6|1339.1|1337.9|1339.2|1338|1338.8|1337.6|34
1629825220000|2021-08-24 17:13:40|1339|1337.8|1339.2|1338|1339.3|1338.1|1339|1337.8|10
1629825230000|2021-08-24 17:13:50|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|7
1629825240000|2021-08-24 17:14:00|1339.7|1338.5|1339.7|1338.5|1339.7|1338.5|1339.6|1338.4|18
1629825250000|2021-08-24 17:14:10|1339.9|1338.7|1340|1338.8|1340|1338.8|1339.9|1338.7|23
1629825260000|2021-08-24 17:14:20|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.8|1338.6|21
1629825270000|2021-08-24 17:14:30|1339.8|1338.6|1339.3|1338.1|1339.8|1338.6|1339.3|1338.1|24
1629825280000|2021-08-24 17:14:40|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|12
1629825290000|2021-08-24 17:14:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|6
1629825300000|2021-08-24 17:15:00|||||||||3
1629825310000|2021-08-24 17:15:10|||||||||8
1629825320000|2021-08-24 17:15:20|||||||||5
1629825330000|2021-08-24 17:15:30|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.5|1337.3|18
1629825340000|2021-08-24 17:15:40|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|3
1629825350000|2021-08-24 17:15:50|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|13
1629825360000|2021-08-24 17:16:00|1339.2|1338|1339.5|1338.3|1339.5|1338.3|1339.2|1338|10
1629825370000|2021-08-24 17:16:10|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|14
1629825380000|2021-08-24 17:16:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|5
1629825390000|2021-08-24 17:16:30|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|4
1629825400000|2021-08-24 17:16:40|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.2|1338|9
1629825410000|2021-08-24 17:16:50|1339.1|1337.9|1339.2|1338|1339.2|1338|1339.1|1337.9|7
1629825430000|2021-08-24 17:17:10|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|7
1629825440000|2021-08-24 17:17:20|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.9|1337.7|1
1629825450000|2021-08-24 17:17:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|9
1629825460000|2021-08-24 17:17:40|||||||||4
1629825470000|2021-08-24 17:17:50|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|7
1629825480000|2021-08-24 17:18:00|||||||||2
1629825490000|2021-08-24 17:18:10|||||||||1
1629825500000|2021-08-24 17:18:20|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.2|1338|10
1629825510000|2021-08-24 17:18:30|1339.2|1338|1339.3|1338.1|1339.3|1338.1|1339.2|1338|4
1629825520000|2021-08-24 17:18:40|||||||||1
1629825530000|2021-08-24 17:18:50|1339.4|1338.2|1339.2|1338|1339.4|1338.2|1339.2|1338|8
1629825540000|2021-08-24 17:19:00|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|11
1629825550000|2021-08-24 17:19:10|||||||||3
1629825560000|2021-08-24 17:19:20|||||||||2
1629825570000|2021-08-24 17:19:30|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|6
1629825590000|2021-08-24 17:19:50|1338.6|1337.4|1339|1337.8|1339|1337.8|1338.5|1337.3|4
1629825600000|2021-08-24 17:20:00|1338.9|1337.7|1338.8|1337.6|1339|1337.8|1338.8|1337.6|16
1629825610000|2021-08-24 17:20:10|1338.7|1337.5|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|6
1629825620000|2021-08-24 17:20:20|1338.7|1337.5|1339|1337.8|1339|1337.8|1338.5|1337.3|10
1629825630000|2021-08-24 17:20:30|||||||||1
1629825640000|2021-08-24 17:20:40|1338.7|1337.5|1338.7|1337.5|1338.8|1337.6|1338.5|1337.3|9
1629825650000|2021-08-24 17:20:50|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.6|1337.4|1
1629825660000|2021-08-24 17:21:00|||||||||3
1629825680000|2021-08-24 17:21:20|1338.8|1337.6|1339|1337.8|1339|1337.8|1338.8|1337.6|2
1629825690000|2021-08-24 17:21:30|1339.2|1338|1339|1337.8|1339.2|1338|1339|1337.8|2
1629825700000|2021-08-24 17:21:40|||||||||1
1629825710000|2021-08-24 17:21:50|||||||||2
1629825720000|2021-08-24 17:22:00|1339.1|1337.9|1339.7|1338.5|1339.7|1338.5|1339.1|1337.9|7
1629825730000|2021-08-24 17:22:10|1339.8|1338.6|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|11
1629825740000|2021-08-24 17:22:20|1339.8|1338.6|1340|1338.8|1340|1338.8|1339.8|1338.6|5
1629825750000|2021-08-24 17:22:30|||||||||1
1629825760000|2021-08-24 17:22:40|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|2
1629825770000|2021-08-24 17:22:50|1339.7|1338.5|1339.8|1338.6|1339.9|1338.7|1339.7|1338.5|5
1629825780000|2021-08-24 17:23:00|1339.7|1338.5|1339.7|1338.5|1339.8|1338.6|1339.7|1338.5|3
1629825790000|2021-08-24 17:23:10|||||||||1
1629825810000|2021-08-24 17:23:30|1339.5|1338.3|1339.7|1338.5|1339.7|1338.5|1339.5|1338.3|7
1629825820000|2021-08-24 17:23:40|||||||||1
1629825830000|2021-08-24 17:23:50|||||||||2
1629825840000|2021-08-24 17:24:00|||||||||5
1629825850000|2021-08-24 17:24:10|1339.5|1338.3|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|12
1629825860000|2021-08-24 17:24:20|1339.5|1338.3|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|8
1629825870000|2021-08-24 17:24:30|1339.6|1338.4|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|3
1629825880000|2021-08-24 17:24:40|1339.6|1338.4|1339.5|1338.3|1339.7|1338.5|1339.5|1338.3|6
1629825890000|2021-08-24 17:24:50|||||||||7
1629825900000|2021-08-24 17:25:00|1339.2|1338|1339.2|1338|1339.2|1338|1339.2|1338|4
1629825910000|2021-08-24 17:25:10|1339|1337.8|1339.3|1338.1|1339.3|1338.1|1339|1337.8|7
1629825920000|2021-08-24 17:25:20|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|4
1629825940000|2021-08-24 17:25:40|||||||||4
1629825950000|2021-08-24 17:25:50|1339.2|1338|1339.2|1338|1339.3|1338.1|1339.2|1338|13
1629825960000|2021-08-24 17:26:00|||||||||10
1629825970000|2021-08-24 17:26:10|||||||||1
1629825980000|2021-08-24 17:26:20|||||||||1
1629825990000|2021-08-24 17:26:30|||||||||1
1629826000000|2021-08-24 17:26:40|||||||||1
1629826020000|2021-08-24 17:27:00|||||||||1
1629826030000|2021-08-24 17:27:10|||||||||2
1629826040000|2021-08-24 17:27:20|||||||||1
1629826050000|2021-08-24 17:27:30|||||||||2
1629826060000|2021-08-24 17:27:40|1339|1337.8|1338.7|1337.5|1339|1337.8|1338.7|1337.5|10
1629826070000|2021-08-24 17:27:50|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|3
1629826080000|2021-08-24 17:28:00|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|4
1629826090000|2021-08-24 17:28:10|1338.5|1337.3|1338.2|1337|1338.7|1337.5|1338.2|1337|13
1629826100000|2021-08-24 17:28:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|17
1629826110000|2021-08-24 17:28:30|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|3
1629826120000|2021-08-24 17:28:40|||||||||23
1629826130000|2021-08-24 17:28:50|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|2
1629826140000|2021-08-24 17:29:00|||||||||9
1629826150000|2021-08-24 17:29:10|||||||||6
1629826160000|2021-08-24 17:29:20|||||||||1
1629826170000|2021-08-24 17:29:30|||||||||1
1629826180000|2021-08-24 17:29:40|||||||||1
1629826190000|2021-08-24 17:29:50|1338.4|1337.2|1338.5|1337.3|1338.7|1337.5|1338.4|1337.2|3
1629826200000|2021-08-24 17:30:00|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|2
1629826210000|2021-08-24 17:30:10|||||||||8
1629826220000|2021-08-24 17:30:20|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|0
1629826230000|2021-08-24 17:30:30|1338.5|1337.3|1338.2|1337|1338.5|1337.3|1338.2|1337|33
1629826240000|2021-08-24 17:30:40|1338.1|1336.9|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|7
1629826250000|2021-08-24 17:30:50|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|24
1629826260000|2021-08-24 17:31:00|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|9
1629826270000|2021-08-24 17:31:10|||||||||3
1629826280000|2021-08-24 17:31:20|1337.8|1336.6|1337.7|1336.5|1337.8|1336.6|1337.7|1336.5|20
1629826290000|2021-08-24 17:31:30|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.2|1336|7
1629826300000|2021-08-24 17:31:40|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|8
1629826310000|2021-08-24 17:31:50|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|6
1629826330000|2021-08-24 17:32:10|1336.7|1335.5|1335.7|1334.5|1336.7|1335.5|1335.2|1334|54
1629826340000|2021-08-24 17:32:20|1335.9|1334.7|1335.5|1334.3|1336.3|1335.1|1335.5|1334.3|32
1629826350000|2021-08-24 17:32:30|1335.3|1334.1|1336|1334.8|1336|1334.8|1335.2|1334|67
1629826360000|2021-08-24 17:32:40|1335.8|1334.6|1335.5|1334.3|1335.8|1334.6|1335.5|1334.3|30
1629826370000|2021-08-24 17:32:50|||||||||28
1629826380000|2021-08-24 17:33:00|1335.7|1334.5|1336|1334.8|1336.2|1335|1335.7|1334.5|11
1629826390000|2021-08-24 17:33:10|1335.9|1334.7|1335.5|1334.3|1336|1334.8|1335.5|1334.3|23
1629826400000|2021-08-24 17:33:20|||||||||1
1629826410000|2021-08-24 17:33:30|1336|1334.8|1335.7|1334.5|1336|1334.8|1335.5|1334.3|37
1629826420000|2021-08-24 17:33:40|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|6
1629826430000|2021-08-24 17:33:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|24
1629826440000|2021-08-24 17:34:00|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|4
1629826450000|2021-08-24 17:34:10|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|5
1629826460000|2021-08-24 17:34:20|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|11
1629826470000|2021-08-24 17:34:30|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.7|1334.5|7
1629826480000|2021-08-24 17:34:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|2
1629826490000|2021-08-24 17:34:50|1336|1334.8|1335.5|1334.3|1336|1334.8|1335.5|1334.3|14
1629826500000|2021-08-24 17:35:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|6
1629826510000|2021-08-24 17:35:10|1335.9|1334.7|1335.7|1334.5|1335.9|1334.7|1335.7|1334.5|20
1629826520000|2021-08-24 17:35:20|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.5|1334.3|8
1629826530000|2021-08-24 17:35:30|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.4|1334.2|24
1629826540000|2021-08-24 17:35:40|||||||||5
1629826550000|2021-08-24 17:35:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335|1333.8|13
1629826560000|2021-08-24 17:36:00|1335.4|1334.2|1335.4|1334.2|1335.5|1334.3|1335.2|1334|31
1629826570000|2021-08-24 17:36:10|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.2|1334|1
1629826580000|2021-08-24 17:36:20|1335|1333.8|1335.1|1333.9|1335.2|1334|1335|1333.8|6
1629826590000|2021-08-24 17:36:30|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|3
1629826600000|2021-08-24 17:36:40|1335|1333.8|1335.5|1334.3|1335.5|1334.3|1335|1333.8|19
1629826610000|2021-08-24 17:36:50|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|10
1629826620000|2021-08-24 17:37:00|1335.7|1334.5|1335.5|1334.3|1335.8|1334.6|1335.5|1334.3|13
1629826630000|2021-08-24 17:37:10|||||||||6
1629826640000|2021-08-24 17:37:20|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|8
1629826650000|2021-08-24 17:37:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|18
1629826660000|2021-08-24 17:37:40|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|5
1629826670000|2021-08-24 17:37:50|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.8|1334.6|9
1629826680000|2021-08-24 17:38:00|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|15
1629826690000|2021-08-24 17:38:10|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|7
1629826700000|2021-08-24 17:38:20|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|11
1629826710000|2021-08-24 17:38:30|||||||||6
1629826720000|2021-08-24 17:38:40|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|5
1629826730000|2021-08-24 17:38:50|||||||||5
1629826740000|2021-08-24 17:39:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|6
1629826750000|2021-08-24 17:39:10|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|26
1629826760000|2021-08-24 17:39:20|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|5
1629826770000|2021-08-24 17:39:30|1335|1333.8|1334.7|1333.5|1335|1333.8|1334.7|1333.5|12
1629826780000|2021-08-24 17:39:40|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|52
1629826790000|2021-08-24 17:39:50|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|12
1629826800000|2021-08-24 17:40:00|||||||||3
1629826810000|2021-08-24 17:40:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|3
1629826820000|2021-08-24 17:40:20|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|6
1629826830000|2021-08-24 17:40:30|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|2
1629826840000|2021-08-24 17:40:40|1335.1|1333.9|1334.8|1333.6|1335.2|1334|1334.8|1333.6|16
1629826850000|2021-08-24 17:40:50|||||||||1
1629826860000|2021-08-24 17:41:00|1334.7|1333.5|1335.2|1334|1335.2|1334|1334.7|1333.5|8
1629826870000|2021-08-24 17:41:10|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.2|1334|6
1629826880000|2021-08-24 17:41:20|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.2|1334|17
1629826890000|2021-08-24 17:41:30|1335.3|1334.1|1335.4|1334.2|1335.5|1334.3|1335.3|1334.1|22
1629826900000|2021-08-24 17:41:40|1335.2|1334|1334.8|1333.6|1335.2|1334|1334.8|1333.6|8
1629826910000|2021-08-24 17:41:50|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|5
1629826920000|2021-08-24 17:42:00|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|2
1629826930000|2021-08-24 17:42:10|||||||||1
1629826940000|2021-08-24 17:42:20|||||||||72
1629826950000|2021-08-24 17:42:30|1335.3|1334.1|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|15
1629826960000|2021-08-24 17:42:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|15
1629826980000|2021-08-24 17:43:00|1335.3|1334.1|1335.8|1334.6|1335.8|1334.6|1335.2|1334|15
1629826990000|2021-08-24 17:43:10|1335.9|1334.7|1336|1334.8|1336.3|1335.1|1335.9|1334.7|24
1629827000000|2021-08-24 17:43:20|1336.1|1334.9|1336|1334.8|1336.2|1335|1336|1334.8|4
1629827010000|2021-08-24 17:43:30|||||||||1
1629827020000|2021-08-24 17:43:40|1335.7|1334.5|1336|1334.8|1336|1334.8|1335.7|1334.5|7
1629827030000|2021-08-24 17:43:50|||||||||6
1629827040000|2021-08-24 17:44:00|||||||||1
1629827050000|2021-08-24 17:44:10|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|10
1629827060000|2021-08-24 17:44:20|||||||||1
1629827080000|2021-08-24 17:44:40|||||||||3
1629827090000|2021-08-24 17:44:50|1335.9|1334.7|1335.8|1334.6|1336|1334.8|1335.8|1334.6|9
1629827100000|2021-08-24 17:45:00|1335.7|1334.5|1336|1334.8|1336|1334.8|1335.7|1334.5|7
1629827120000|2021-08-24 17:45:20|1335.8|1334.6|1336.2|1335|1336.2|1335|1335.8|1334.6|8
1629827140000|2021-08-24 17:45:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1
1629827150000|2021-08-24 17:45:50|||||||||3
1629827160000|2021-08-24 17:46:00|1336.2|1335|1336.2|1335|1336.3|1335.1|1336.2|1335|53
1629827170000|2021-08-24 17:46:10|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|23
1629827180000|2021-08-24 17:46:20|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|9
1629827190000|2021-08-24 17:46:30|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|9
1629827200000|2021-08-24 17:46:40|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|13
1629827210000|2021-08-24 17:46:50|||||||||19
1629827220000|2021-08-24 17:47:00|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|2
1629827230000|2021-08-24 17:47:10|1336|1334.8|1336|1334.8|1336.1|1334.9|1336|1334.8|13
1629827240000|2021-08-24 17:47:20|1336.1|1334.9|1336|1334.8|1336.2|1335|1336|1334.8|7
1629827250000|2021-08-24 17:47:30|1335.7|1334.5|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|2
1629827260000|2021-08-24 17:47:40|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|3
1629827280000|2021-08-24 17:48:00|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|6
1629827290000|2021-08-24 17:48:10|||||||||2
1629827300000|2021-08-24 17:48:20|1335.2|1334|1335.5|1334.3|1335.5|1334.3|1335.2|1334|10
1629827310000|2021-08-24 17:48:30|||||||||4
1629827320000|2021-08-24 17:48:40|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|6
1629827330000|2021-08-24 17:48:50|1335.5|1334.3|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|13
1629827340000|2021-08-24 17:49:00|1335.5|1334.3|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|19
1629827350000|2021-08-24 17:49:10|1335.6|1334.4|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|15
1629827360000|2021-08-24 17:49:20|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|3
1629827370000|2021-08-24 17:49:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|10
1629827390000|2021-08-24 17:49:50|1335.6|1334.4|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|12
1629827400000|2021-08-24 17:50:00|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|2
1629827410000|2021-08-24 17:50:10|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|4
1629827420000|2021-08-24 17:50:20|||||||||2
1629827430000|2021-08-24 17:50:30|||||||||1
1629827440000|2021-08-24 17:50:40|||||||||7
1629827450000|2021-08-24 17:50:50|1335.8|1334.6|1335.9|1334.7|1336|1334.8|1335.8|1334.6|7
1629827460000|2021-08-24 17:51:00|1336|1334.8|1336|1334.8|1336|1334.8|1335.9|1334.7|10
1629827480000|2021-08-24 17:51:20|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|15
1629827490000|2021-08-24 17:51:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|8
1629827500000|2021-08-24 17:51:40|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|4
1629827510000|2021-08-24 17:51:50|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|8
1629827520000|2021-08-24 17:52:00|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.5|1334.3|12
1629827530000|2021-08-24 17:52:10|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|4
1629827540000|2021-08-24 17:52:20|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.2|1334|6
1629827550000|2021-08-24 17:52:30|1335.2|1334|1334.8|1333.6|1335.2|1334|1334.7|1333.5|21
1629827560000|2021-08-24 17:52:40|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|1334.7|1333.5|6
1629827570000|2021-08-24 17:52:50|1334.8|1333.6|1334.8|1333.6|1335|1333.8|1334.8|1333.6|14
1629827580000|2021-08-24 17:53:00|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|4
1629827590000|2021-08-24 17:53:10|1334.9|1333.7|1334.9|1333.7|1335|1333.8|1334.8|1333.6|25
1629827600000|2021-08-24 17:53:20|1334.8|1333.6|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|49
1629827610000|2021-08-24 17:53:30|||||||||5
1629827620000|2021-08-24 17:53:40|1334.3|1333.1|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|33
1629827630000|2021-08-24 17:53:50|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1334.2|1333|23
1629827640000|2021-08-24 17:54:00|1334.3|1333.1|1334.4|1333.2|1334.5|1333.3|1334.3|1333.1|28
1629827650000|2021-08-24 17:54:10|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|3
1629827660000|2021-08-24 17:54:20|||||||||2
1629827670000|2021-08-24 17:54:30|1334.8|1333.6|1334.7|1333.5|1335|1333.8|1334.7|1333.5|17
1629827680000|2021-08-24 17:54:40|1334.8|1333.6|1334.7|1333.5|1335|1333.8|1334.7|1333.5|52
1629827690000|2021-08-24 17:54:50|1334.8|1333.6|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|3
1629827700000|2021-08-24 17:55:00|1334.7|1333.5|1335|1333.8|1335|1333.8|1334.7|1333.5|6
1629827710000|2021-08-24 17:55:10|||||||||2
1629827720000|2021-08-24 17:55:20|||||||||7
1629827730000|2021-08-24 17:55:30|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|6
1629827740000|2021-08-24 17:55:40|||||||||11
1629827750000|2021-08-24 17:55:50|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|23
1629827760000|2021-08-24 17:56:00|1335.4|1334.2|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|16
1629827770000|2021-08-24 17:56:10|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|3
1629827780000|2021-08-24 17:56:20|1335.6|1334.4|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|3
1629827790000|2021-08-24 17:56:30|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335|1333.8|12
1629827800000|2021-08-24 17:56:40|1335|1333.8|1334.9|1333.7|1335.2|1334|1334.9|1333.7|14
1629827810000|2021-08-24 17:56:50|1335|1333.8|1335|1333.8|1335|1333.8|1334.9|1333.7|12
1629827820000|2021-08-24 17:57:00|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|3
1629827830000|2021-08-24 17:57:10|||||||||10
1629827840000|2021-08-24 17:57:20|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.7|1333.5|12
1629827850000|2021-08-24 17:57:30|1334.7|1333.5|1334.2|1333|1334.7|1333.5|1334.1|1332.9|30
1629827860000|2021-08-24 17:57:40|1334|1332.8|1334|1332.8|1334|1332.8|1333.8|1332.6|23
1629827870000|2021-08-24 17:57:50|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|7
1629827880000|2021-08-24 17:58:00|1334.5|1333.3|1334.2|1333|1334.5|1333.3|1334|1332.8|27
1629827890000|2021-08-24 17:58:10|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|11
1629827900000|2021-08-24 17:58:20|||||||||4
1629827910000|2021-08-24 17:58:30|||||||||17
1629827920000|2021-08-24 17:58:40|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|6
1629827930000|2021-08-24 17:58:50|||||||||4
1629827940000|2021-08-24 17:59:00|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|12
1629827950000|2021-08-24 17:59:10|||||||||5
1629827960000|2021-08-24 17:59:20|||||||||6
1629827970000|2021-08-24 17:59:30|1334|1332.8|1334|1332.8|1334|1332.8|1333.9|1332.7|31
1629827980000|2021-08-24 17:59:40|||||||||4
1629827990000|2021-08-24 17:59:50|1333.7|1332.5|1334|1332.8|1334|1332.8|1333.7|1332.5|43
1629828000000|2021-08-24 18:00:00|1334.2|1333|1334.5|1333.3|1334.8|1333.6|1334.2|1333|33
1629828010000|2021-08-24 18:00:10|1334.6|1333.4|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|17
1629828020000|2021-08-24 18:00:20|1334.7|1333.5|1335|1333.8|1335|1333.8|1334.7|1333.5|6
1629828030000|2021-08-24 18:00:30|||||||||15
1629828040000|2021-08-24 18:00:40|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|35
1629828050000|2021-08-24 18:00:50|||||||||12
1629828060000|2021-08-24 18:01:00|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|2
1629828070000|2021-08-24 18:01:10|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|11
1629828080000|2021-08-24 18:01:20|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|24
1629828090000|2021-08-24 18:01:30|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|6
1629828110000|2021-08-24 18:01:50|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|7
1629828120000|2021-08-24 18:02:00|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|5
1629828130000|2021-08-24 18:02:10|||||||||14
1629828140000|2021-08-24 18:02:20|||||||||4
1629828150000|2021-08-24 18:02:30|||||||||1
1629828160000|2021-08-24 18:02:40|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|7
1629828170000|2021-08-24 18:02:50|1335.4|1334.2|1336|1334.8|1336|1334.8|1335.4|1334.2|58
1629828180000|2021-08-24 18:03:00|1335.9|1334.7|1335.9|1334.7|1336|1334.8|1335.9|1334.7|14
1629828190000|2021-08-24 18:03:10|1335.8|1334.6|1335.8|1334.6|1336|1334.8|1335.8|1334.6|6
1629828200000|2021-08-24 18:03:20|1335.9|1334.7|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|1
1629828210000|2021-08-24 18:03:30|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|3
1629828230000|2021-08-24 18:03:50|1335.9|1334.7|1335.7|1334.5|1336|1334.8|1335.7|1334.5|11
1629828240000|2021-08-24 18:04:00|1335.8|1334.6|1335.8|1334.6|1336|1334.8|1335.7|1334.5|16
1629828250000|2021-08-24 18:04:10|||||||||1
1629828260000|2021-08-24 18:04:20|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.8|1334.6|18
1629828270000|2021-08-24 18:04:30|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|32
1629828280000|2021-08-24 18:04:40|1336|1334.8|1335.6|1334.4|1336|1334.8|1335.6|1334.4|12
1629828290000|2021-08-24 18:04:50|1335.7|1334.5|1335.6|1334.4|1335.8|1334.6|1335.6|1334.4|4
1629828300000|2021-08-24 18:05:00|1335.8|1334.6|1336.3|1335.1|1336.5|1335.3|1335.8|1334.6|52
1629828310000|2021-08-24 18:05:10|1336.4|1335.2|1336.8|1335.6|1337.1|1335.9|1336.3|1335.1|88
1629828320000|2021-08-24 18:05:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|28
1629828330000|2021-08-24 18:05:30|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|6
1629828340000|2021-08-24 18:05:40|1337.1|1335.9|1337.1|1335.9|1337.3|1336.1|1337.1|1335.9|123
1629828350000|2021-08-24 18:05:50|1337.3|1336.1|1337.1|1335.9|1337.5|1336.3|1337.1|1335.9|35
1629828360000|2021-08-24 18:06:00|1336.8|1335.6|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|31
1629828370000|2021-08-24 18:06:10|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.7|1335.5|17
1629828380000|2021-08-24 18:06:20|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|9
1629828390000|2021-08-24 18:06:30|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|11
1629828400000|2021-08-24 18:06:40|1336.7|1335.5|1336.1|1334.9|1336.7|1335.5|1336.1|1334.9|29
1629828410000|2021-08-24 18:06:50|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|2
1629828420000|2021-08-24 18:07:00|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336|1334.8|44
1629828430000|2021-08-24 18:07:10|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1629828440000|2021-08-24 18:07:20|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|2
1629828450000|2021-08-24 18:07:30|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|4
1629828460000|2021-08-24 18:07:40|1336.4|1335.2|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|4
1629828470000|2021-08-24 18:07:50|1336.1|1334.9|1336.6|1335.4|1336.6|1335.4|1336.1|1334.9|30
1629828480000|2021-08-24 18:08:00|1336.5|1335.3|1336.8|1335.6|1337|1335.8|1336.5|1335.3|25
1629828490000|2021-08-24 18:08:10|||||||||10
1629828500000|2021-08-24 18:08:20|1336.7|1335.5|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|9
1629828510000|2021-08-24 18:08:30|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|25
1629828520000|2021-08-24 18:08:40|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|16
1629828530000|2021-08-24 18:08:50|1336.7|1335.5|1336.6|1335.4|1336.7|1335.5|1336.6|1335.4|6
1629828540000|2021-08-24 18:09:00|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|17
1629828550000|2021-08-24 18:09:10|||||||||75
1629828560000|2021-08-24 18:09:20|1336.7|1335.5|1336.3|1335.1|1336.7|1335.5|1336.3|1335.1|29
1629828570000|2021-08-24 18:09:30|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.3|1335.1|9
1629828580000|2021-08-24 18:09:40|1336.5|1335.3|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|14
1629828590000|2021-08-24 18:09:50|1336.7|1335.5|1337.1|1335.9|1337.2|1336|1336.6|1335.4|14
1629828600000|2021-08-24 18:10:00|1337|1335.8|1336.7|1335.5|1337.1|1335.9|1336.7|1335.5|42
1629828610000|2021-08-24 18:10:10|1336.8|1335.6|1336|1334.8|1336.8|1335.6|1335.8|1334.6|56
1629828620000|2021-08-24 18:10:20|1335.9|1334.7|1336.4|1335.2|1336.5|1335.3|1335.7|1334.5|72
1629828630000|2021-08-24 18:10:30|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|35
1629828640000|2021-08-24 18:10:40|1336|1334.8|1336|1334.8|1336.1|1334.9|1335.8|1334.6|20
1629828650000|2021-08-24 18:10:50|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|29
1629828660000|2021-08-24 18:11:00|1335.9|1334.7|1336.1|1334.9|1336.3|1335.1|1335.9|1334.7|45
1629828670000|2021-08-24 18:11:10|1336|1334.8|1335.4|1334.2|1336|1334.8|1335.3|1334.1|23
1629828680000|2021-08-24 18:11:20|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|48
1629828690000|2021-08-24 18:11:30|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|10
1629828700000|2021-08-24 18:11:40|1335.3|1334.1|1335.3|1334.1|1335.6|1334.4|1335.3|1334.1|42
1629828710000|2021-08-24 18:11:50|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335|1333.8|73
1629828720000|2021-08-24 18:12:00|1335.5|1334.3|1335.6|1334.4|1335.6|1334.4|1335.3|1334.1|25
1629828730000|2021-08-24 18:12:10|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.6|1334.4|27
1629828740000|2021-08-24 18:12:20|1335.6|1334.4|1335.8|1334.6|1336|1334.8|1335.5|1334.3|39
1629828750000|2021-08-24 18:12:30|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|40
1629828760000|2021-08-24 18:12:40|1335.8|1334.6|1335.8|1334.6|1336|1334.8|1335.8|1334.6|88
1629828770000|2021-08-24 18:12:50|1336.1|1334.9|1336|1334.8|1336.3|1335.1|1336|1334.8|27
1629828780000|2021-08-24 18:13:00|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|20
1629828790000|2021-08-24 18:13:10|1336.2|1335|1336.1|1334.9|1336.3|1335.1|1336|1334.8|34
1629828800000|2021-08-24 18:13:20|1336|1334.8|1335.6|1334.4|1336.3|1335.1|1335.5|1334.3|41
1629828810000|2021-08-24 18:13:30|1335.5|1334.3|1335.5|1334.3|1335.6|1334.4|1335.3|1334.1|40
1629828820000|2021-08-24 18:13:40|||||||||13
1629828830000|2021-08-24 18:13:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335|1333.8|200
1629828840000|2021-08-24 18:14:00|1335.2|1334|1335|1333.8|1335.3|1334.1|1335|1333.8|131
1629828850000|2021-08-24 18:14:10|1335.1|1333.9|1335|1333.8|1335.2|1334|1335|1333.8|107
1629828860000|2021-08-24 18:14:20|1334.8|1333.6|1334.7|1333.5|1334.8|1333.6|1334.5|1333.3|220
1629828870000|2021-08-24 18:14:30|1334.8|1333.6|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|82
1629828880000|2021-08-24 18:14:40|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.2|1333|78
1629828890000|2021-08-24 18:14:50|1334.2|1333|1335.3|1334.1|1335.3|1334.1|1334.2|1333|229
1629828900000|2021-08-24 18:15:00|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|57
1629828910000|2021-08-24 18:15:10|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|47
1629828920000|2021-08-24 18:15:20|||||||||12
1629828930000|2021-08-24 18:15:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|16
1629828940000|2021-08-24 18:15:40|1335.1|1333.9|1334.7|1333.5|1335.2|1334|1334.7|1333.5|16
1629828950000|2021-08-24 18:15:50|||||||||22
1629828960000|2021-08-24 18:16:00|||||||||45
1629828970000|2021-08-24 18:16:10|1334.6|1333.4|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|45
1629828980000|2021-08-24 18:16:20|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|10
1629828990000|2021-08-24 18:16:30|1334.9|1333.7|1335.2|1334|1335.3|1334.1|1334.8|1333.6|39
1629829000000|2021-08-24 18:16:40|||||||||96
1629829010000|2021-08-24 18:16:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|40
1629829020000|2021-08-24 18:17:00|1335.2|1334|1335.2|1334|1335.3|1334.1|1335.2|1334|10
1629829030000|2021-08-24 18:17:10|||||||||10
1629829040000|2021-08-24 18:17:20|||||||||3
1629829050000|2021-08-24 18:17:30|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|21
1629829060000|2021-08-24 18:17:40|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|9
1629829070000|2021-08-24 18:17:50|1335.4|1334.2|1335.2|1334|1335.5|1334.3|1335.2|1334|35
1629829080000|2021-08-24 18:18:00|||||||||4
1629829090000|2021-08-24 18:18:10|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.2|1334|241
1629829100000|2021-08-24 18:18:20|||||||||14
1629829110000|2021-08-24 18:18:30|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|46
1629829120000|2021-08-24 18:18:40|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|30
1629829130000|2021-08-24 18:18:50|||||||||18
1629829140000|2021-08-24 18:19:00|1335.2|1334|1335.2|1334|1335.3|1334.1|1335|1333.8|39
1629829150000|2021-08-24 18:19:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|12
1629829160000|2021-08-24 18:19:20|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|30
1629829170000|2021-08-24 18:19:30|1335|1333.8|1335.2|1334|1335.3|1334.1|1334.9|1333.7|45
1629829180000|2021-08-24 18:19:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|48
1629829190000|2021-08-24 18:19:50|1335.2|1334|1335|1333.8|1335.3|1334.1|1334.9|1333.7|52
1629849600000|2021-08-25 00:00:00|1334|1332.8|1334.5|1333.3|1334.6|1333.4|1333.9|1332.7|46
1629849610000|2021-08-25 00:00:10|1334.7|1333.5|1334.3|1333.1|1334.7|1333.5|1334.1|1332.9|19
1629849620000|2021-08-25 00:00:20|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.5|1333.3|10
1629849630000|2021-08-25 00:00:30|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.5|1333.3|5
1629849640000|2021-08-25 00:00:40|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.1|1332.9|8
1629849650000|2021-08-25 00:00:50|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|7
1629849660000|2021-08-25 00:01:00|1334.1|1332.9|1334|1332.8|1334.2|1333|1333.9|1332.7|13
1629849670000|2021-08-25 00:01:10|1334.1|1332.9|1334.7|1333.5|1334.7|1333.5|1334.1|1332.9|17
1629849680000|2021-08-25 00:01:20|1334.8|1333.6|1335.7|1334.5|1335.7|1334.5|1334.8|1333.6|44
1629849690000|2021-08-25 00:01:30|1335.5|1334.3|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|14
1629849700000|2021-08-25 00:01:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|0
1629849710000|2021-08-25 00:01:50|1335.2|1334|1335.5|1334.3|1335.5|1334.3|1335.2|1334|3
1629849720000|2021-08-25 00:02:00|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|9
1629849730000|2021-08-25 00:02:10|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|13
1629849740000|2021-08-25 00:02:20|1335.7|1334.5|1335|1333.8|1335.7|1334.5|1335|1333.8|14
1629849750000|2021-08-25 00:02:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.2|1334|4
1629849760000|2021-08-25 00:02:40|1335.5|1334.3|1335.6|1334.4|1335.7|1334.5|1335.5|1334.3|0
1629849770000|2021-08-25 00:02:50|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|17
1629849780000|2021-08-25 00:03:00|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|18
1629849790000|2021-08-25 00:03:10|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|0
1629849800000|2021-08-25 00:03:20|||||||||1
1629849810000|2021-08-25 00:03:30|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|6
1629849820000|2021-08-25 00:03:40|1334.7|1333.5|1334.5|1333.3|1334.9|1333.7|1334.4|1333.2|15
1629849830000|2021-08-25 00:03:50|1334.1|1332.9|1333.6|1332.4|1334.2|1333|1332.6|1331.4|39
1629849840000|2021-08-25 00:04:00|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.5|1332.3|22
1629849850000|2021-08-25 00:04:10|1333.8|1332.6|1334.1|1332.9|1334.1|1332.9|1333.8|1332.6|7
1629849860000|2021-08-25 00:04:20|1334.2|1333|1334.5|1333.3|1334.5|1333.3|1334.2|1333|5
1629849870000|2021-08-25 00:04:30|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1
1629849880000|2021-08-25 00:04:40|1334.5|1333.3|1335.4|1334.2|1335.5|1334.3|1334.5|1333.3|32
1629849890000|2021-08-25 00:04:50|1334.7|1333.5|1334.6|1333.4|1334.9|1333.7|1334.6|1333.4|24
1629849900000|2021-08-25 00:05:00|1334.7|1333.5|1335|1333.8|1335|1333.8|1334.7|1333.5|3
1629849910000|2021-08-25 00:05:10|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|9
1629849920000|2021-08-25 00:05:20|1335|1333.8|1335|1333.8|1335.1|1333.9|1334.9|1333.7|2
1629849940000|2021-08-25 00:05:40|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|4
1629849950000|2021-08-25 00:05:50|||||||||2
1629849970000|2021-08-25 00:06:10|1335.2|1334|1335|1333.8|1335.2|1334|1334.9|1333.7|16
1629849990000|2021-08-25 00:06:30|||||||||4
1629850010000|2021-08-25 00:06:50|1334.7|1333.5|1334.2|1333|1334.7|1333.5|1334|1332.8|10
1629850020000|2021-08-25 00:07:00|||||||||2
1629850030000|2021-08-25 00:07:10|||||||||1
1629850050000|2021-08-25 00:07:30|1334.3|1333.1|1334.7|1333.5|1334.7|1333.5|1334.3|1333.1|4
1629850060000|2021-08-25 00:07:40|||||||||2
1629850070000|2021-08-25 00:07:50|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1
1629850080000|2021-08-25 00:08:00|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|1
1629850090000|2021-08-25 00:08:10|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|5
1629850100000|2021-08-25 00:08:20|1334|1332.8|1334|1332.8|1334.2|1333|1333.9|1332.7|1
1629850120000|2021-08-25 00:08:40|||||||||1
1629850130000|2021-08-25 00:08:50|1334.2|1333|1334.1|1332.9|1334.2|1333|1334.1|1332.9|8
1629850140000|2021-08-25 00:09:00|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|2
1629850150000|2021-08-25 00:09:10|1333.2|1332|1333.2|1332|1333.2|1332|1333.1|1331.9|10
1629850160000|2021-08-25 00:09:20|1333.4|1332.2|1333.1|1331.9|1333.5|1332.3|1333.1|1331.9|6
1629850170000|2021-08-25 00:09:30|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|2
1629850180000|2021-08-25 00:09:40|1333.2|1332|1333.2|1332|1333.4|1332.2|1333.2|1332|2
1629850190000|2021-08-25 00:09:50|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|12
1629850200000|2021-08-25 00:10:00|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|5
1629850210000|2021-08-25 00:10:10|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|2
1629850220000|2021-08-25 00:10:20|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|4
1629850230000|2021-08-25 00:10:30|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1
1629850240000|2021-08-25 00:10:40|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|0
1629850250000|2021-08-25 00:10:50|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1629850260000|2021-08-25 00:11:00|||||||||2
1629850270000|2021-08-25 00:11:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1
1629850280000|2021-08-25 00:11:20|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1629850290000|2021-08-25 00:11:30|1333.1|1331.9|1333|1331.8|1333.1|1331.9|1333|1331.8|2
1629850300000|2021-08-25 00:11:40|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.5|1331.3|3
1629850310000|2021-08-25 00:11:50|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|1
1629850320000|2021-08-25 00:12:00|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|3
1629850330000|2021-08-25 00:12:10|1332.1|1330.9|1332.4|1331.2|1332.5|1331.3|1332.1|1330.9|11
1629850340000|2021-08-25 00:12:20|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|13
1629850350000|2021-08-25 00:12:30|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|2
1629850360000|2021-08-25 00:12:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1629850410000|2021-08-25 00:13:30|1332|1330.8|1331.4|1330.2|1332|1330.8|1331.4|1330.2|87
1629850420000|2021-08-25 00:13:40|1331.5|1330.3|1331.3|1330.1|1331.5|1330.3|1331.1|1329.9|39
1629850430000|2021-08-25 00:13:50|1331.2|1330|1331.1|1329.9|1331.4|1330.2|1331.1|1329.9|15
1629850440000|2021-08-25 00:14:00|1331.2|1330|1331.3|1330.1|1331.4|1330.2|1331.1|1329.9|14
1629850450000|2021-08-25 00:14:10|1331.2|1330|1331.3|1330.1|1331.5|1330.3|1331.2|1330|2
1629850460000|2021-08-25 00:14:20|1331.2|1330|1331.3|1330.1|1331.4|1330.2|1331.2|1330|0
1629850470000|2021-08-25 00:14:30|1330.7|1329.5|1330.3|1329.1|1330.7|1329.5|1330.2|1329|67
1629850480000|2021-08-25 00:14:40|1330.2|1329|1329.8|1328.6|1330.5|1329.3|1329.7|1328.5|26
1629850490000|2021-08-25 00:14:50|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|3
1629850500000|2021-08-25 00:15:00|1329.7|1328.5|1329.8|1328.6|1329.9|1328.7|1329.7|1328.5|8
1629850510000|2021-08-25 00:15:10|1329.9|1328.7|1331|1329.8|1331.1|1329.9|1329.8|1328.6|8
1629850520000|2021-08-25 00:15:20|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|3
1629850530000|2021-08-25 00:15:30|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.8|1329.6|4
1629850540000|2021-08-25 00:15:40|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|1
1629850550000|2021-08-25 00:15:50|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|1
1629850560000|2021-08-25 00:16:00|1330.6|1329.4|1331|1329.8|1331|1329.8|1330.6|1329.4|8
1629850570000|2021-08-25 00:16:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|2
1629850590000|2021-08-25 00:16:30|1331.4|1330.2|1331|1329.8|1331.4|1330.2|1331|1329.8|7
1629850600000|2021-08-25 00:16:40|1331.1|1329.9|1331.3|1330.1|1331.4|1330.2|1331|1329.8|2
1629850610000|2021-08-25 00:16:50|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1629850660000|2021-08-25 00:17:40|1331.2|1330|1331.5|1330.3|1331.5|1330.3|1331.2|1330|3
1629850670000|2021-08-25 00:17:50|||||||||3
1629850680000|2021-08-25 00:18:00|||||||||1
1629850690000|2021-08-25 00:18:10|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|3
1629850730000|2021-08-25 00:18:50|||||||||1
1629850740000|2021-08-25 00:19:00|||||||||3
1629850750000|2021-08-25 00:19:10|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|3
1629850810000|2021-08-25 00:20:10|||||||||2
1629850830000|2021-08-25 00:20:30|||||||||2
1629850850000|2021-08-25 00:20:50|1331.2|1330|1331.2|1330|1331.4|1330.2|1331.2|1330|6
1629850860000|2021-08-25 00:21:00|||||||||4
1629850880000|2021-08-25 00:21:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1629850900000|2021-08-25 00:21:40|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629850910000|2021-08-25 00:21:50|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|11
1629850920000|2021-08-25 00:22:00|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|1
1629850930000|2021-08-25 00:22:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1629850940000|2021-08-25 00:22:20|||||||||2
1629850950000|2021-08-25 00:22:30|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|3
1629850960000|2021-08-25 00:22:40|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|5
1629850970000|2021-08-25 00:22:50|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|0
1629850980000|2021-08-25 00:23:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|9
1629850990000|2021-08-25 00:23:10|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629851000000|2021-08-25 00:23:20|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|7
1629851040000|2021-08-25 00:24:00|1331.2|1330|1331.2|1330|1331.4|1330.2|1331.2|1330|13
1629851050000|2021-08-25 00:24:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|5
1629851070000|2021-08-25 00:24:30|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1629851080000|2021-08-25 00:24:40|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|2
1629851090000|2021-08-25 00:24:50|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|0
1629851100000|2021-08-25 00:25:00|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|0
1629851120000|2021-08-25 00:25:20|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629851140000|2021-08-25 00:25:40|1331|1329.8|1330.7|1329.5|1331|1329.8|1330.7|1329.5|4
1629851150000|2021-08-25 00:25:50|||||||||1
1629851160000|2021-08-25 00:26:00|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|2
1629851190000|2021-08-25 00:26:30|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629851200000|2021-08-25 00:26:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|4
1629851220000|2021-08-25 00:27:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629851270000|2021-08-25 00:27:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|3
1629851280000|2021-08-25 00:28:00|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|1
1629851290000|2021-08-25 00:28:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629851320000|2021-08-25 00:28:40|||||||||1
1629851340000|2021-08-25 00:29:00|1330.2|1329|1329.9|1328.7|1330.4|1329.2|1329.9|1328.7|12
1629851350000|2021-08-25 00:29:10|||||||||1
1629851370000|2021-08-25 00:29:30|1329.7|1328.5|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|14
1629851380000|2021-08-25 00:29:40|||||||||3
1629851390000|2021-08-25 00:29:50|||||||||1
1629851400000|2021-08-25 00:30:00|||||||||1
1629851410000|2021-08-25 00:30:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|8
1629851420000|2021-08-25 00:30:20|||||||||3
1629851440000|2021-08-25 00:30:40|||||||||1
1629851450000|2021-08-25 00:30:50|1329.9|1328.7|1330.4|1329.2|1330.4|1329.2|1329.9|1328.7|8
1629851460000|2021-08-25 00:31:00|||||||||1
1629851470000|2021-08-25 00:31:10|||||||||2
1629851490000|2021-08-25 00:31:30|1330.5|1329.3|1330.2|1329|1330.5|1329.3|1330.2|1329|11
1629851510000|2021-08-25 00:31:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|4
1629851570000|2021-08-25 00:32:50|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1629851580000|2021-08-25 00:33:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|3
1629851600000|2021-08-25 00:33:20|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|2
1629851620000|2021-08-25 00:33:40|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629851640000|2021-08-25 00:34:00|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|10
1629851670000|2021-08-25 00:34:30|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629851700000|2021-08-25 00:35:00|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|0
1629851710000|2021-08-25 00:35:10|||||||||1
1629851730000|2021-08-25 00:35:30|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|3
1629851750000|2021-08-25 00:35:50|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|0
1629851760000|2021-08-25 00:36:00|1329.4|1328.2|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|9
1629851770000|2021-08-25 00:36:10|1330|1328.8|1329.8|1328.6|1330|1328.8|1329.8|1328.6|1
1629851780000|2021-08-25 00:36:20|1329.7|1328.5|1330.1|1328.9|1330.1|1328.9|1329.7|1328.5|6
1629851790000|2021-08-25 00:36:30|||||||||1
1629851810000|2021-08-25 00:36:50|||||||||9
1629851820000|2021-08-25 00:37:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629851840000|2021-08-25 00:37:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|6
1629851860000|2021-08-25 00:37:40|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|2
1629851870000|2021-08-25 00:37:50|1329.6|1328.4|1330|1328.8|1330|1328.8|1329.6|1328.4|7
1629851900000|2021-08-25 00:38:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|6
1629851940000|2021-08-25 00:39:00|1330|1328.8|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|5
1629851950000|2021-08-25 00:39:10|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|1
1629851980000|2021-08-25 00:39:40|||||||||1
1629851990000|2021-08-25 00:39:50|||||||||1
1629852030000|2021-08-25 00:40:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|20
1629852050000|2021-08-25 00:40:50|||||||||2
1629852060000|2021-08-25 00:41:00|||||||||7
1629852080000|2021-08-25 00:41:20|||||||||1
1629852110000|2021-08-25 00:41:50|||||||||2
1629852120000|2021-08-25 00:42:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|4
1629852130000|2021-08-25 00:42:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|4
1629852150000|2021-08-25 00:42:30|||||||||3
1629852180000|2021-08-25 00:43:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|6
1629852200000|2021-08-25 00:43:20|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|7
1629852220000|2021-08-25 00:43:40|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629852240000|2021-08-25 00:44:00|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|2
1629852290000|2021-08-25 00:44:50|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|3
1629852300000|2021-08-25 00:45:00|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|2
1629852310000|2021-08-25 00:45:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629852320000|2021-08-25 00:45:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629852360000|2021-08-25 00:46:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|4
1629852380000|2021-08-25 00:46:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629852390000|2021-08-25 00:46:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1629852400000|2021-08-25 00:46:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629852410000|2021-08-25 00:46:50|||||||||1
1629852420000|2021-08-25 00:47:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629852430000|2021-08-25 00:47:10|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629852450000|2021-08-25 00:47:30|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|2
1629852460000|2021-08-25 00:47:40|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|3
1629852490000|2021-08-25 00:48:10|1330|1328.8|1329.7|1328.5|1330|1328.8|1329.7|1328.5|5
1629852500000|2021-08-25 00:48:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629852510000|2021-08-25 00:48:30|||||||||2
1629852570000|2021-08-25 00:49:30|||||||||1
1629852590000|2021-08-25 00:49:50|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|0
1629852600000|2021-08-25 00:50:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|3
1629852610000|2021-08-25 00:50:10|||||||||1
1629852630000|2021-08-25 00:50:30|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|4
1629852640000|2021-08-25 00:50:40|1330.2|1329|1330.7|1329.5|1330.7|1329.5|1330.2|1329|12
1629852650000|2021-08-25 00:50:50|1330.6|1329.4|1331|1329.8|1331.1|1329.9|1330.5|1329.3|13
1629852660000|2021-08-25 00:51:00|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|4
1629852670000|2021-08-25 00:51:10|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331|1329.8|1
1629852680000|2021-08-25 00:51:20|1331|1329.8|1331.1|1329.9|1331.2|1330|1331|1329.8|2
1629852690000|2021-08-25 00:51:30|||||||||1
1629852720000|2021-08-25 00:52:00|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|5
1629852730000|2021-08-25 00:52:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|3
1629852750000|2021-08-25 00:52:30|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1629852780000|2021-08-25 00:53:00|1330.7|1329.5|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|12
1629852820000|2021-08-25 00:53:40|||||||||1
1629852840000|2021-08-25 00:54:00|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1
1629852880000|2021-08-25 00:54:40|||||||||1
1629852900000|2021-08-25 00:55:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.1|1328.9|9
1629852910000|2021-08-25 00:55:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1330|1328.8|11
1629852920000|2021-08-25 00:55:20|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|2
1629852960000|2021-08-25 00:56:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629852970000|2021-08-25 00:56:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629852980000|2021-08-25 00:56:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|4
1629852990000|2021-08-25 00:56:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629853000000|2021-08-25 00:56:40|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|50
1629853030000|2021-08-25 00:57:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629853040000|2021-08-25 00:57:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1629853050000|2021-08-25 00:57:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629853070000|2021-08-25 00:57:50|||||||||1
1629853080000|2021-08-25 00:58:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|3
1629853110000|2021-08-25 00:58:30|||||||||2
1629853120000|2021-08-25 00:58:40|||||||||4
1629853140000|2021-08-25 00:59:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|3
1629853190000|2021-08-25 00:59:50|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|12
1629853200000|2021-08-25 01:00:00|1329.5|1328.3|1328.4|1327.2|1329.5|1328.3|1328.3|1327.1|49
1629853210000|2021-08-25 01:00:10|||||||||6
1629853220000|2021-08-25 01:00:20|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|1
1629853230000|2021-08-25 01:00:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|9
1629853240000|2021-08-25 01:00:40|||||||||5
1629853250000|2021-08-25 01:00:50|||||||||4
1629853260000|2021-08-25 01:01:00|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|24
1629853270000|2021-08-25 01:01:10|1328.3|1327.1|1328.4|1327.2|1328.6|1327.4|1328.2|1327|35
1629853280000|2021-08-25 01:01:20|1328.2|1327|1328|1326.8|1328.2|1327|1327.8|1326.6|17
1629853290000|2021-08-25 01:01:30|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.5|1326.3|8
1629853300000|2021-08-25 01:01:40|1327.6|1326.4|1327.8|1326.6|1327.8|1326.6|1327.6|1326.4|3
1629853310000|2021-08-25 01:01:50|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|1
1629853320000|2021-08-25 01:02:00|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|2
1629853330000|2021-08-25 01:02:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629853340000|2021-08-25 01:02:20|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|15
1629853350000|2021-08-25 01:02:30|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|7
1629853360000|2021-08-25 01:02:40|1327.4|1326.2|1327.4|1326.2|1327.5|1326.3|1327.2|1326|12
1629853370000|2021-08-25 01:02:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1629853380000|2021-08-25 01:03:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|5
1629853390000|2021-08-25 01:03:10|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629853410000|2021-08-25 01:03:30|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|14
1629853420000|2021-08-25 01:03:40|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.2|1326|15
1629853430000|2021-08-25 01:03:50|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|5
1629853440000|2021-08-25 01:04:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|11
1629853450000|2021-08-25 01:04:10|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.9|1326.7|7
1629853460000|2021-08-25 01:04:20|||||||||1
1629853470000|2021-08-25 01:04:30|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|5
1629853490000|2021-08-25 01:04:50|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629853500000|2021-08-25 01:05:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|8
1629853510000|2021-08-25 01:05:10|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|3
1629853520000|2021-08-25 01:05:20|1328.1|1326.9|1328.2|1327|1328.2|1327|1327.8|1326.6|31
1629853530000|2021-08-25 01:05:30|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|1
1629853540000|2021-08-25 01:05:40|1328|1326.8|1327.8|1326.6|1328|1326.8|1327.8|1326.6|1
1629853550000|2021-08-25 01:05:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629853560000|2021-08-25 01:06:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|6
1629853580000|2021-08-25 01:06:20|1327.6|1326.4|1327.3|1326.1|1327.6|1326.4|1327.3|1326.1|4
1629853590000|2021-08-25 01:06:30|1326.9|1325.7|1326.9|1325.7|1327.1|1325.9|1326.7|1325.5|12
1629853600000|2021-08-25 01:06:40|1326.7|1325.5|1326.5|1325.3|1326.9|1325.7|1326.5|1325.3|13
1629853610000|2021-08-25 01:06:50|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.2|1325|17
1629853620000|2021-08-25 01:07:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|12
1629853630000|2021-08-25 01:07:10|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1629853640000|2021-08-25 01:07:20|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|1
1629853650000|2021-08-25 01:07:30|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|27
1629853660000|2021-08-25 01:07:40|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1629853690000|2021-08-25 01:08:10|1327.3|1326.1|1327.1|1325.9|1327.3|1326.1|1327.1|1325.9|0
1629853700000|2021-08-25 01:08:20|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|0
1629853710000|2021-08-25 01:08:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629853720000|2021-08-25 01:08:40|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|5
1629853740000|2021-08-25 01:09:00|||||||||1
1629853750000|2021-08-25 01:09:10|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|1
1629853760000|2021-08-25 01:09:20|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1629853770000|2021-08-25 01:09:30|1327.1|1325.9|1327|1325.8|1327.2|1326|1327|1325.8|2
1629853780000|2021-08-25 01:09:40|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1629853800000|2021-08-25 01:10:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629853810000|2021-08-25 01:10:10|||||||||1
1629853820000|2021-08-25 01:10:20|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|12
1629853830000|2021-08-25 01:10:30|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|8
1629853840000|2021-08-25 01:10:40|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|10
1629853850000|2021-08-25 01:10:50|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|0
1629853860000|2021-08-25 01:11:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629853880000|2021-08-25 01:11:20|||||||||3
1629853900000|2021-08-25 01:11:40|||||||||1
1629853910000|2021-08-25 01:11:50|1327.2|1326|1327.5|1326.3|1327.6|1326.4|1327.2|1326|12
1629853930000|2021-08-25 01:12:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|13
1629853940000|2021-08-25 01:12:20|||||||||5
1629853950000|2021-08-25 01:12:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.2|1326|7
1629853960000|2021-08-25 01:12:40|||||||||1
1629853970000|2021-08-25 01:12:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|7
1629853980000|2021-08-25 01:13:00|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1629853990000|2021-08-25 01:13:10|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|10
1629854020000|2021-08-25 01:13:40|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|2
1629854030000|2021-08-25 01:13:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1629854060000|2021-08-25 01:14:20|1327.3|1326.1|1327.2|1326|1327.4|1326.2|1327.2|1326|0
1629854080000|2021-08-25 01:14:40|1327.3|1326.1|1327.2|1326|1327.4|1326.2|1327.2|1326|3
1629854090000|2021-08-25 01:14:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|9
1629854100000|2021-08-25 01:15:00|||||||||5
1629854120000|2021-08-25 01:15:20|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327|1325.8|19
1629854130000|2021-08-25 01:15:30|1327.2|1326|1327.6|1326.4|1327.6|1326.4|1327.2|1326|4
1629854140000|2021-08-25 01:15:40|1327.7|1326.5|1327.9|1326.7|1328.1|1326.9|1327.7|1326.5|11
1629854160000|2021-08-25 01:16:00|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|2
1629854170000|2021-08-25 01:16:10|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|2
1629854190000|2021-08-25 01:16:30|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|2
1629854220000|2021-08-25 01:17:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629854230000|2021-08-25 01:17:10|||||||||6
1629854250000|2021-08-25 01:17:30|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|8
1629854260000|2021-08-25 01:17:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629854270000|2021-08-25 01:17:50|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|8
1629854290000|2021-08-25 01:18:10|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|8
1629854300000|2021-08-25 01:18:20|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1629854330000|2021-08-25 01:18:50|||||||||1
1629854340000|2021-08-25 01:19:00|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|1
1629854350000|2021-08-25 01:19:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|8
1629854360000|2021-08-25 01:19:20|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.5|1326.3|4
1629854370000|2021-08-25 01:19:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629854380000|2021-08-25 01:19:40|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|16
1629854400000|2021-08-25 01:20:00|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|1
1629854410000|2021-08-25 01:20:10|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|1
1629854420000|2021-08-25 01:20:20|1327.7|1326.5|1327.9|1326.7|1328.1|1326.9|1327.7|1326.5|13
1629854440000|2021-08-25 01:20:40|1328|1326.8|1327.9|1326.7|1328.2|1327|1327.9|1326.7|1
1629854460000|2021-08-25 01:21:00|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|8
1629854480000|2021-08-25 01:21:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|3
1629854500000|2021-08-25 01:21:40|||||||||1
1629854520000|2021-08-25 01:22:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|20
1629854530000|2021-08-25 01:22:10|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|2
1629854550000|2021-08-25 01:22:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1629854560000|2021-08-25 01:22:40|||||||||1
1629854580000|2021-08-25 01:23:00|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|12
1629854600000|2021-08-25 01:23:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|10
1629854640000|2021-08-25 01:24:00|||||||||1
1629854670000|2021-08-25 01:24:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629854700000|2021-08-25 01:25:00|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1629854710000|2021-08-25 01:25:10|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|1
1629854720000|2021-08-25 01:25:20|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629854760000|2021-08-25 01:26:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|2
1629854780000|2021-08-25 01:26:20|1327.7|1326.5|1328|1326.8|1328.2|1327|1327.7|1326.5|12
1629854790000|2021-08-25 01:26:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1629854810000|2021-08-25 01:26:50|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1629854820000|2021-08-25 01:27:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629854830000|2021-08-25 01:27:10|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|0
1629854840000|2021-08-25 01:27:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|5
1629854870000|2021-08-25 01:27:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629854880000|2021-08-25 01:28:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1629854890000|2021-08-25 01:28:10|1328.2|1327|1328|1326.8|1328.2|1327|1328|1326.8|1
1629854900000|2021-08-25 01:28:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1629854920000|2021-08-25 01:28:40|||||||||1
1629854940000|2021-08-25 01:29:00|1328|1326.8|1328|1326.8|1328.1|1326.9|1328|1326.8|1
1629855000000|2021-08-25 01:30:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1629855040000|2021-08-25 01:30:40|1328|1326.8|1328|1326.8|1328.1|1326.9|1328|1326.8|6
1629855060000|2021-08-25 01:31:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1629855070000|2021-08-25 01:31:10|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629855150000|2021-08-25 01:32:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|3
1629855160000|2021-08-25 01:32:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629855170000|2021-08-25 01:32:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|3
1629855190000|2021-08-25 01:33:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|5
1629855200000|2021-08-25 01:33:20|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|1
1629855230000|2021-08-25 01:33:50|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|1
1629855240000|2021-08-25 01:34:00|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|1
1629855250000|2021-08-25 01:34:10|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|1
1629855260000|2021-08-25 01:34:20|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|13
1629855290000|2021-08-25 01:34:50|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1629855300000|2021-08-25 01:35:00|||||||||6
1629855310000|2021-08-25 01:35:10|||||||||1
1629855320000|2021-08-25 01:35:20|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|3
1629855360000|2021-08-25 01:36:00|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|1
1629855410000|2021-08-25 01:36:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|3
1629855420000|2021-08-25 01:37:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|7
1629855430000|2021-08-25 01:37:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|4
1629855440000|2021-08-25 01:37:20|1329|1327.8|1328.7|1327.5|1329|1327.8|1328.7|1327.5|4
1629855450000|2021-08-25 01:37:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|5
1629855470000|2021-08-25 01:37:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|4
1629855480000|2021-08-25 01:38:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629855500000|2021-08-25 01:38:20|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|4
1629855520000|2021-08-25 01:38:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629855530000|2021-08-25 01:38:50|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|4
1629855540000|2021-08-25 01:39:00|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|1
1629855560000|2021-08-25 01:39:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1629855580000|2021-08-25 01:39:40|||||||||6
1629855590000|2021-08-25 01:39:50|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629855600000|2021-08-25 01:40:00|1328.1|1326.9|1327.7|1326.5|1328.1|1326.9|1327.7|1326.5|4
1629855620000|2021-08-25 01:40:20|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|33
1629855640000|2021-08-25 01:40:40|||||||||3
1629855650000|2021-08-25 01:40:50|||||||||3
1629855660000|2021-08-25 01:41:00|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|14
1629855670000|2021-08-25 01:41:10|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|3
1629855680000|2021-08-25 01:41:20|||||||||3
1629855700000|2021-08-25 01:41:40|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|0
1629855710000|2021-08-25 01:41:50|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|1
1629855720000|2021-08-25 01:42:00|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|0
1629855770000|2021-08-25 01:42:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1629855800000|2021-08-25 01:43:20|1327.3|1326.1|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|1
1629855810000|2021-08-25 01:43:30|1327.6|1326.4|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|6
1629855820000|2021-08-25 01:43:40|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|0
1629855830000|2021-08-25 01:43:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1629855840000|2021-08-25 01:44:00|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|16
1629855870000|2021-08-25 01:44:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|2
1629855890000|2021-08-25 01:44:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|8
1629855910000|2021-08-25 01:45:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|3
1629855950000|2021-08-25 01:45:50|||||||||5
1629855970000|2021-08-25 01:46:10|||||||||1
1629856010000|2021-08-25 01:46:50|||||||||1
1629856030000|2021-08-25 01:47:10|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|8
1629856040000|2021-08-25 01:47:20|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629856060000|2021-08-25 01:47:40|||||||||1
1629856070000|2021-08-25 01:47:50|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|3
1629856080000|2021-08-25 01:48:00|||||||||1
1629856090000|2021-08-25 01:48:10|||||||||2
1629856130000|2021-08-25 01:48:50|||||||||9
1629856150000|2021-08-25 01:49:10|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|0
1629856160000|2021-08-25 01:49:20|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|2
1629856200000|2021-08-25 01:50:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629856220000|2021-08-25 01:50:20|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|3
1629856250000|2021-08-25 01:50:50|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|0
1629856260000|2021-08-25 01:51:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|3
1629856310000|2021-08-25 01:51:50|1326.8|1325.6|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|4
1629856320000|2021-08-25 01:52:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|2
1629856330000|2021-08-25 01:52:10|||||||||1
1629856350000|2021-08-25 01:52:30|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|1
1629856360000|2021-08-25 01:52:40|||||||||1
1629856400000|2021-08-25 01:53:20|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|7
1629856440000|2021-08-25 01:54:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1629856450000|2021-08-25 01:54:10|||||||||1
1629856470000|2021-08-25 01:54:30|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1629856480000|2021-08-25 01:54:40|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|2
1629856490000|2021-08-25 01:54:50|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1629856500000|2021-08-25 01:55:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629856510000|2021-08-25 01:55:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|0
1629856530000|2021-08-25 01:55:30|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1629856540000|2021-08-25 01:55:40|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629856560000|2021-08-25 01:56:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327|1325.8|7
1629856590000|2021-08-25 01:56:30|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|2
1629856600000|2021-08-25 01:56:40|1327.5|1326.3|1327.9|1326.7|1328|1326.8|1327.5|1326.3|23
1629856640000|2021-08-25 01:57:20|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|1
1629856650000|2021-08-25 01:57:30|1328|1326.8|1328|1326.8|1328|1326.8|1327.9|1326.7|1
1629856660000|2021-08-25 01:57:40|1327.9|1326.7|1328.2|1327|1328.2|1327|1327.9|1326.7|22
1629856670000|2021-08-25 01:57:50|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|4
1629856680000|2021-08-25 01:58:00|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|19
1629856690000|2021-08-25 01:58:10|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|2
1629856700000|2021-08-25 01:58:20|||||||||1
1629856710000|2021-08-25 01:58:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1629856720000|2021-08-25 01:58:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629856730000|2021-08-25 01:58:50|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|0
1629856740000|2021-08-25 01:59:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1629856750000|2021-08-25 01:59:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1629856760000|2021-08-25 01:59:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1629856780000|2021-08-25 01:59:40|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.1|1326.9|5
1629856790000|2021-08-25 01:59:50|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|0
1629856800000|2021-08-25 02:00:00|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|0
1629856820000|2021-08-25 02:00:20|1327.9|1326.7|1328.2|1327|1328.2|1327|1327.9|1326.7|9
1629856830000|2021-08-25 02:00:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|2
1629856850000|2021-08-25 02:00:50|||||||||3
1629856860000|2021-08-25 02:01:00|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.8|1326.6|2
1629856870000|2021-08-25 02:01:10|||||||||1
1629856880000|2021-08-25 02:01:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629856890000|2021-08-25 02:01:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1629856920000|2021-08-25 02:02:00|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|0
1629856930000|2021-08-25 02:02:10|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|3
1629856940000|2021-08-25 02:02:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1629856960000|2021-08-25 02:02:40|1327.3|1326.1|1326.9|1325.7|1327.3|1326.1|1326.9|1325.7|4
1629856970000|2021-08-25 02:02:50|1326.8|1325.6|1326.9|1325.7|1327|1325.8|1326.7|1325.5|1
1629856980000|2021-08-25 02:03:00|1326.8|1325.6|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|1
1629857000000|2021-08-25 02:03:20|1326.6|1325.4|1326.9|1325.7|1327.5|1326.3|1326.6|1325.4|20
1629857040000|2021-08-25 02:04:00|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|0
1629857060000|2021-08-25 02:04:20|||||||||1
1629857070000|2021-08-25 02:04:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|8
1629857080000|2021-08-25 02:04:40|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|23
1629857090000|2021-08-25 02:04:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1629857110000|2021-08-25 02:05:10|1327.5|1326.3|1327.1|1325.9|1327.8|1326.6|1327.1|1325.9|34
1629857130000|2021-08-25 02:05:30|1327|1325.8|1326.7|1325.5|1327|1325.8|1326.7|1325.5|15
1629857140000|2021-08-25 02:05:40|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|7
1629857150000|2021-08-25 02:05:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|113
1629857160000|2021-08-25 02:06:00|1326.5|1325.3|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|5
1629857170000|2021-08-25 02:06:10|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|7
1629857190000|2021-08-25 02:06:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629857210000|2021-08-25 02:06:50|1326.8|1325.6|1327.4|1326.2|1327.5|1326.3|1326.8|1325.6|20
1629857220000|2021-08-25 02:07:00|||||||||2
1629857240000|2021-08-25 02:07:20|||||||||1
1629857250000|2021-08-25 02:07:30|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|1
1629857260000|2021-08-25 02:07:40|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|1
1629857270000|2021-08-25 02:07:50|1327.6|1326.4|1326.9|1325.7|1327.6|1326.4|1326.8|1325.6|197
1629857280000|2021-08-25 02:08:00|1327|1325.8|1326.7|1325.5|1327|1325.8|1326.7|1325.5|12
1629857310000|2021-08-25 02:08:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|4
1629857320000|2021-08-25 02:08:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1629857330000|2021-08-25 02:08:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|5
1629857340000|2021-08-25 02:09:00|||||||||1
1629857350000|2021-08-25 02:09:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|5
1629857360000|2021-08-25 02:09:20|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|15
1629857370000|2021-08-25 02:09:30|1326.4|1325.2|1326|1324.8|1326.4|1325.2|1326|1324.8|214
1629857380000|2021-08-25 02:09:40|1326.1|1324.9|1326.2|1325|1326.2|1325|1326|1324.8|0
1629857400000|2021-08-25 02:10:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1
1629857430000|2021-08-25 02:10:30|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.1|1324.9|25
1629857450000|2021-08-25 02:10:50|1326.3|1325.1|1326.2|1325|1326.4|1325.2|1326.2|1325|0
1629857460000|2021-08-25 02:11:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326|1324.8|4
1629857480000|2021-08-25 02:11:20|||||||||33
1629857510000|2021-08-25 02:11:50|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|8
1629857530000|2021-08-25 02:12:10|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1629857540000|2021-08-25 02:12:20|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1629857550000|2021-08-25 02:12:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1629857610000|2021-08-25 02:13:30|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|0
1629857620000|2021-08-25 02:13:40|||||||||1
1629857630000|2021-08-25 02:13:50|||||||||2
1629857660000|2021-08-25 02:14:20|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|0
1629857670000|2021-08-25 02:14:30|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1629857700000|2021-08-25 02:15:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|6
1629857710000|2021-08-25 02:15:10|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|5
1629857740000|2021-08-25 02:15:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|2
1629857760000|2021-08-25 02:16:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|4
1629857780000|2021-08-25 02:16:20|1327.1|1325.9|1326.6|1325.4|1327.1|1325.9|1326.6|1325.4|201
1629857840000|2021-08-25 02:17:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|5
1629857860000|2021-08-25 02:17:40|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|2
1629857870000|2021-08-25 02:17:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|4
1629857880000|2021-08-25 02:18:00|||||||||2
1629857950000|2021-08-25 02:19:10|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.5|1325.3|3
1629857960000|2021-08-25 02:19:20|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|0
1629857970000|2021-08-25 02:19:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|2
1629858040000|2021-08-25 02:20:40|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|2
1629858070000|2021-08-25 02:21:10|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1629858130000|2021-08-25 02:22:10|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|3
1629858170000|2021-08-25 02:22:50|||||||||1
1629858180000|2021-08-25 02:23:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|1
1629858210000|2021-08-25 02:23:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|7
1629858230000|2021-08-25 02:23:50|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1629858240000|2021-08-25 02:24:00|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|1
1629858250000|2021-08-25 02:24:10|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1326|1324.8|2
1629858290000|2021-08-25 02:24:50|1326.2|1325|1326.4|1325.2|1326.5|1325.3|1326.2|1325|11
1629858300000|2021-08-25 02:25:00|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.3|1325.1|1
1629858320000|2021-08-25 02:25:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|3
1629858330000|2021-08-25 02:25:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|12
1629858380000|2021-08-25 02:26:20|||||||||1
1629858410000|2021-08-25 02:26:50|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|2
1629858420000|2021-08-25 02:27:00|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|15
1629858430000|2021-08-25 02:27:10|||||||||5
1629858440000|2021-08-25 02:27:20|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|0
1629858460000|2021-08-25 02:27:40|||||||||5
1629858470000|2021-08-25 02:27:50|||||||||1
1629858480000|2021-08-25 02:28:00|||||||||11
1629858500000|2021-08-25 02:28:20|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|2
1629858530000|2021-08-25 02:28:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1629858540000|2021-08-25 02:29:00|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|6
1629858560000|2021-08-25 02:29:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1629858620000|2021-08-25 02:30:20|||||||||1
1629858630000|2021-08-25 02:30:30|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1629858690000|2021-08-25 02:31:30|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|2
1629858700000|2021-08-25 02:31:40|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327.1|1325.9|1
1629858710000|2021-08-25 02:31:50|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|0
1629858720000|2021-08-25 02:32:00|1327.1|1325.9|1327.2|1326|1327.2|1326|1326.9|1325.7|1
1629858730000|2021-08-25 02:32:10|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|0
1629858780000|2021-08-25 02:33:00|||||||||1
1629858840000|2021-08-25 02:34:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|1
1629858900000|2021-08-25 02:35:00|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|2
1629858910000|2021-08-25 02:35:10|1326.4|1325.2|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|1
1629858930000|2021-08-25 02:35:30|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|0
1629858940000|2021-08-25 02:35:40|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|3
1629858950000|2021-08-25 02:35:50|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|3
1629858970000|2021-08-25 02:36:10|||||||||1
1629858980000|2021-08-25 02:36:20|1326|1324.8|1326.2|1325|1326.2|1325|1326|1324.8|3
1629858990000|2021-08-25 02:36:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|18
1629859010000|2021-08-25 02:36:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|6
1629859030000|2021-08-25 02:37:10|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|10
1629859040000|2021-08-25 02:37:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|3
1629859050000|2021-08-25 02:37:30|1326.3|1325.1|1326.4|1325.2|1326.7|1325.5|1326.3|1325.1|5
1629859100000|2021-08-25 02:38:20|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1629859110000|2021-08-25 02:38:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|3
1629859120000|2021-08-25 02:38:40|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|6
1629859140000|2021-08-25 02:39:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|4
1629859150000|2021-08-25 02:39:10|1326.4|1325.2|1326.1|1324.9|1326.4|1325.2|1326.1|1324.9|7
1629859160000|2021-08-25 02:39:20|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|2
1629859170000|2021-08-25 02:39:30|1326|1324.8|1326.2|1325|1326.2|1325|1326|1324.8|21
1629859190000|2021-08-25 02:39:50|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326|1324.8|0
1629859200000|2021-08-25 02:40:00|1326|1324.8|1326.1|1324.9|1326.2|1325|1326|1324.8|2
1629859210000|2021-08-25 02:40:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|9
1629859220000|2021-08-25 02:40:20|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|1
1629859240000|2021-08-25 02:40:40|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|1
1629859260000|2021-08-25 02:41:00|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|0
1629859270000|2021-08-25 02:41:10|||||||||1
1629859280000|2021-08-25 02:41:20|1326.3|1325.1|1326.6|1325.4|1326.7|1325.5|1326.3|1325.1|10
1629859290000|2021-08-25 02:41:30|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|1
1629859300000|2021-08-25 02:41:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629859310000|2021-08-25 02:41:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|3
1629859320000|2021-08-25 02:42:00|1326.8|1325.6|1326.5|1325.3|1326.8|1325.6|1326.5|1325.3|3
1629859340000|2021-08-25 02:42:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|4
1629859350000|2021-08-25 02:42:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629859360000|2021-08-25 02:42:40|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327.1|1325.9|12
1629859380000|2021-08-25 02:43:00|||||||||2
1629859390000|2021-08-25 02:43:10|1327|1325.8|1327|1325.8|1327|1325.8|1326.9|1325.7|3
1629859400000|2021-08-25 02:43:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|24
1629859410000|2021-08-25 02:43:30|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|2
1629859420000|2021-08-25 02:43:40|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|0
1629859430000|2021-08-25 02:43:50|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|1
1629859440000|2021-08-25 02:44:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|4
1629859470000|2021-08-25 02:44:30|||||||||1
1629859490000|2021-08-25 02:44:50|||||||||5
1629859500000|2021-08-25 02:45:00|||||||||1
1629859540000|2021-08-25 02:45:40|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|1
1629859550000|2021-08-25 02:45:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629859560000|2021-08-25 02:46:00|||||||||2
1629859570000|2021-08-25 02:46:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|2
1629859580000|2021-08-25 02:46:20|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|1
1629859590000|2021-08-25 02:46:30|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|0
1629859600000|2021-08-25 02:46:40|1327.7|1326.5|1327.2|1326|1327.7|1326.5|1327.2|1326|22
1629859620000|2021-08-25 02:47:00|||||||||1
1629859630000|2021-08-25 02:47:10|1327.4|1326.2|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|16
1629859640000|2021-08-25 02:47:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629859660000|2021-08-25 02:47:40|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|0
1629859670000|2021-08-25 02:47:50|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|0
1629859680000|2021-08-25 02:48:00|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|3
1629859690000|2021-08-25 02:48:10|||||||||1
1629859700000|2021-08-25 02:48:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629859710000|2021-08-25 02:48:30|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|0
1629859720000|2021-08-25 02:48:40|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|1
1629859730000|2021-08-25 02:48:50|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|0
1629859740000|2021-08-25 02:49:00|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|3
1629859760000|2021-08-25 02:49:20|||||||||1
1629859790000|2021-08-25 02:49:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1629859800000|2021-08-25 02:50:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629859840000|2021-08-25 02:50:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|4
1629859860000|2021-08-25 02:51:00|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|4
1629859870000|2021-08-25 02:51:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629859880000|2021-08-25 02:51:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1
1629859920000|2021-08-25 02:52:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|3
1629859940000|2021-08-25 02:52:20|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|3
1629859990000|2021-08-25 02:53:10|||||||||1
1629860000000|2021-08-25 02:53:20|||||||||1
1629860030000|2021-08-25 02:53:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|4
1629860040000|2021-08-25 02:54:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1629860060000|2021-08-25 02:54:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|15
1629860070000|2021-08-25 02:54:30|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629860100000|2021-08-25 02:55:00|||||||||1
1629860120000|2021-08-25 02:55:20|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|2
1629860160000|2021-08-25 02:56:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|5
1629860210000|2021-08-25 02:56:50|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|6
1629860240000|2021-08-25 02:57:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629860260000|2021-08-25 02:57:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1629860270000|2021-08-25 02:57:50|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|1
1629860330000|2021-08-25 02:58:50|||||||||1
1629860360000|2021-08-25 02:59:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|2
1629860370000|2021-08-25 02:59:30|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|0
1629860380000|2021-08-25 02:59:40|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|0
1629860410000|2021-08-25 03:00:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|4
1629860450000|2021-08-25 03:00:50|||||||||1
1629860460000|2021-08-25 03:01:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1629860470000|2021-08-25 03:01:10|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326|1324.8|3
1629860480000|2021-08-25 03:01:20|1326|1324.8|1326|1324.8|1326.1|1324.9|1326|1324.8|16
1629860520000|2021-08-25 03:02:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1629860580000|2021-08-25 03:03:00|||||||||5
1629860590000|2021-08-25 03:03:10|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|0
1629860640000|2021-08-25 03:04:00|||||||||1
1629860650000|2021-08-25 03:04:10|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|2
1629860670000|2021-08-25 03:04:30|||||||||1
1629860680000|2021-08-25 03:04:40|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|1
1629860690000|2021-08-25 03:04:50|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.9|1324.7|4
1629860700000|2021-08-25 03:05:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|1
1629860710000|2021-08-25 03:05:10|1325.7|1324.5|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|6
1629860720000|2021-08-25 03:05:20|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|2
1629860730000|2021-08-25 03:05:30|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|1
1629860740000|2021-08-25 03:05:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629860750000|2021-08-25 03:05:50|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|6
1629860760000|2021-08-25 03:06:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|0
1629860780000|2021-08-25 03:06:20|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|5
1629860810000|2021-08-25 03:06:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1629860820000|2021-08-25 03:07:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1629860830000|2021-08-25 03:07:10|||||||||4
1629860860000|2021-08-25 03:07:40|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|8
1629860880000|2021-08-25 03:08:00|1326.4|1325.2|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|5
1629860890000|2021-08-25 03:08:10|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|0
1629860940000|2021-08-25 03:09:00|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|3
1629860960000|2021-08-25 03:09:20|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1629860980000|2021-08-25 03:09:40|||||||||3
1629861000000|2021-08-25 03:10:00|||||||||3
1629861060000|2021-08-25 03:11:00|||||||||1
1629861070000|2021-08-25 03:11:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|4
1629861080000|2021-08-25 03:11:20|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1629861100000|2021-08-25 03:11:40|||||||||1
1629861110000|2021-08-25 03:11:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629861120000|2021-08-25 03:12:00|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|11
1629861130000|2021-08-25 03:12:10|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629861140000|2021-08-25 03:12:20|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.2|1325|0
1629861150000|2021-08-25 03:12:30|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|0
1629861210000|2021-08-25 03:13:30|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1629861230000|2021-08-25 03:13:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|3
1629861240000|2021-08-25 03:14:00|||||||||3
1629861250000|2021-08-25 03:14:10|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|3
1629861350000|2021-08-25 03:15:50|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1629861360000|2021-08-25 03:16:00|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|3
1629861370000|2021-08-25 03:16:10|||||||||2
1629861410000|2021-08-25 03:16:50|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|5
1629861420000|2021-08-25 03:17:00|||||||||2
1629861430000|2021-08-25 03:17:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|10
1629861520000|2021-08-25 03:18:40|1326.2|1325|1326|1324.8|1326.2|1325|1326|1324.8|11
1629861540000|2021-08-25 03:19:00|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|1
1629861550000|2021-08-25 03:19:10|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|2
1629861600000|2021-08-25 03:20:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1629861610000|2021-08-25 03:20:10|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1629861620000|2021-08-25 03:20:20|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|0
1629861630000|2021-08-25 03:20:30|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|1
1629861640000|2021-08-25 03:20:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1629861660000|2021-08-25 03:21:00|||||||||1
1629861700000|2021-08-25 03:21:40|||||||||1
1629861710000|2021-08-25 03:21:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|4
1629861740000|2021-08-25 03:22:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629861750000|2021-08-25 03:22:30|||||||||2
1629861770000|2021-08-25 03:22:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|6
1629861780000|2021-08-25 03:23:00|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|1
1629861790000|2021-08-25 03:23:10|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|0
1629861810000|2021-08-25 03:23:30|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1
1629861840000|2021-08-25 03:24:00|||||||||1
1629861910000|2021-08-25 03:25:10|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|2
1629861920000|2021-08-25 03:25:20|||||||||1
1629861930000|2021-08-25 03:25:30|||||||||3
1629861960000|2021-08-25 03:26:00|||||||||3
1629861980000|2021-08-25 03:26:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1629862010000|2021-08-25 03:26:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|12
1629862020000|2021-08-25 03:27:00|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|0
1629862040000|2021-08-25 03:27:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629862060000|2021-08-25 03:27:40|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|2
1629862090000|2021-08-25 03:28:10|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1629862110000|2021-08-25 03:28:30|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1629862130000|2021-08-25 03:28:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629862140000|2021-08-25 03:29:00|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1629862150000|2021-08-25 03:29:10|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|5
1629862220000|2021-08-25 03:30:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629862230000|2021-08-25 03:30:30|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1629862260000|2021-08-25 03:31:00|||||||||1
1629862290000|2021-08-25 03:31:30|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|4
1629862310000|2021-08-25 03:31:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1629862320000|2021-08-25 03:32:00|||||||||2
1629862370000|2021-08-25 03:32:50|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1629862380000|2021-08-25 03:33:00|||||||||1
1629862400000|2021-08-25 03:33:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|3
1629862430000|2021-08-25 03:33:50|||||||||5
1629862440000|2021-08-25 03:34:00|||||||||1
1629862500000|2021-08-25 03:35:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1629862560000|2021-08-25 03:36:00|1325.9|1324.7|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|1
1629862580000|2021-08-25 03:36:20|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|15
1629862610000|2021-08-25 03:36:50|1325.2|1324|1325.5|1324.3|1325.5|1324.3|1325.2|1324|2
1629862620000|2021-08-25 03:37:00|||||||||1
1629862650000|2021-08-25 03:37:30|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|3
1629862660000|2021-08-25 03:37:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629862670000|2021-08-25 03:37:50|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|14
1629862700000|2021-08-25 03:38:20|||||||||2
1629862710000|2021-08-25 03:38:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1629862720000|2021-08-25 03:38:40|||||||||1
1629862740000|2021-08-25 03:39:00|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1629862780000|2021-08-25 03:39:40|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.5|1324.3|3
1629862790000|2021-08-25 03:39:50|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1629862840000|2021-08-25 03:40:40|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|0
1629862880000|2021-08-25 03:41:20|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|0
1629862910000|2021-08-25 03:41:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|1
1629862930000|2021-08-25 03:42:10|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|0
1629862960000|2021-08-25 03:42:40|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|0
1629862970000|2021-08-25 03:42:50|||||||||13
1629863030000|2021-08-25 03:43:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|10
1629863100000|2021-08-25 03:45:00|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|0
1629863110000|2021-08-25 03:45:10|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1
1629863200000|2021-08-25 03:46:40|1325.5|1324.3|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|0
1629863280000|2021-08-25 03:48:00|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629863290000|2021-08-25 03:48:10|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1629863340000|2021-08-25 03:49:00|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|8
1629863390000|2021-08-25 03:49:50|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|0
1629863400000|2021-08-25 03:50:00|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629863440000|2021-08-25 03:50:40|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|1
1629863460000|2021-08-25 03:51:00|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|3
1629863500000|2021-08-25 03:51:40|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|4
1629863850000|2021-08-25 03:57:30|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1629863860000|2021-08-25 03:57:40|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1629863970000|2021-08-25 03:59:30|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1629863990000|2021-08-25 03:59:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1629864040000|2021-08-25 04:00:40|||||||||1
1629864050000|2021-08-25 04:00:50|1326.1|1324.9|1326.7|1325.5|1326.8|1325.6|1326.1|1324.9|10
1629864060000|2021-08-25 04:01:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|9
1629864100000|2021-08-25 04:01:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|13
1629864120000|2021-08-25 04:02:00|1326.7|1325.5|1327|1325.8|1327|1325.8|1326.7|1325.5|4
1629864140000|2021-08-25 04:02:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1629864230000|2021-08-25 04:03:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629864240000|2021-08-25 04:04:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|17
1629864250000|2021-08-25 04:04:10|||||||||11
1629864280000|2021-08-25 04:04:40|||||||||1
1629864290000|2021-08-25 04:04:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|2
1629864300000|2021-08-25 04:05:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|2
1629864310000|2021-08-25 04:05:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629864320000|2021-08-25 04:05:20|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|4
1629864340000|2021-08-25 04:05:40|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|8
1629864350000|2021-08-25 04:05:50|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|1
1629864390000|2021-08-25 04:06:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|3
1629864400000|2021-08-25 04:06:40|1327|1325.8|1327.5|1326.3|1327.5|1326.3|1327|1325.8|12
1629864410000|2021-08-25 04:06:50|||||||||3
1629864420000|2021-08-25 04:07:00|||||||||4
1629864430000|2021-08-25 04:07:10|||||||||1
1629864460000|2021-08-25 04:07:40|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|11
1629864470000|2021-08-25 04:07:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|6
1629864510000|2021-08-25 04:08:30|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|1
1629864540000|2021-08-25 04:09:00|||||||||1
1629864560000|2021-08-25 04:09:20|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629864620000|2021-08-25 04:10:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1629864630000|2021-08-25 04:10:30|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|0
1629864640000|2021-08-25 04:10:40|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1629864680000|2021-08-25 04:11:20|||||||||2
1629864700000|2021-08-25 04:11:40|||||||||2
1629864710000|2021-08-25 04:11:50|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|1
1629864800000|2021-08-25 04:13:20|1327.5|1326.3|1327.2|1326|1327.5|1326.3|1327.2|1326|1
1629864810000|2021-08-25 04:13:30|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|0
1629864830000|2021-08-25 04:13:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1629864870000|2021-08-25 04:14:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1629864910000|2021-08-25 04:15:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629864950000|2021-08-25 04:15:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1629864960000|2021-08-25 04:16:00|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|11
1629864970000|2021-08-25 04:16:10|||||||||4
1629865000000|2021-08-25 04:16:40|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|2
1629865030000|2021-08-25 04:17:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629865040000|2021-08-25 04:17:20|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629865130000|2021-08-25 04:18:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1629865140000|2021-08-25 04:19:00|1327.2|1326|1327.2|1326|1327.4|1326.2|1327.2|1326|0
1629865160000|2021-08-25 04:19:20|||||||||4
1629865230000|2021-08-25 04:20:30|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|0
1629865270000|2021-08-25 04:21:10|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1629865340000|2021-08-25 04:22:20|||||||||1
1629865370000|2021-08-25 04:22:50|||||||||2
1629865440000|2021-08-25 04:24:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1629865490000|2021-08-25 04:24:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|4
1629865500000|2021-08-25 04:25:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1629865550000|2021-08-25 04:25:50|||||||||1
1629865560000|2021-08-25 04:26:00|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|0
1629865590000|2021-08-25 04:26:30|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|0
1629865610000|2021-08-25 04:26:50|||||||||1
1629865670000|2021-08-25 04:27:50|||||||||1
1629865690000|2021-08-25 04:28:10|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|0
1629865730000|2021-08-25 04:28:50|||||||||1
1629865750000|2021-08-25 04:29:10|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1629865770000|2021-08-25 04:29:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1629865780000|2021-08-25 04:29:40|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327.1|1325.9|0
1629865790000|2021-08-25 04:29:50|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|1
1629865800000|2021-08-25 04:30:00|||||||||1
1629865810000|2021-08-25 04:30:10|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|3
1629865820000|2021-08-25 04:30:20|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1629865830000|2021-08-25 04:30:30|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|0
1629865860000|2021-08-25 04:31:00|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|2
1629865870000|2021-08-25 04:31:10|||||||||3
1629865880000|2021-08-25 04:31:20|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|1
1629865970000|2021-08-25 04:32:50|||||||||1
1629866030000|2021-08-25 04:33:50|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|2
1629866040000|2021-08-25 04:34:00|1327.2|1326|1327.2|1326|1327.3|1326.1|1327.2|1326|3
1629866050000|2021-08-25 04:34:10|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|1
1629866150000|2021-08-25 04:35:50|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|1
1629866160000|2021-08-25 04:36:00|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.2|1326|1
1629866190000|2021-08-25 04:36:30|||||||||1
1629866210000|2021-08-25 04:36:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1629866220000|2021-08-25 04:37:00|||||||||1
1629866250000|2021-08-25 04:37:30|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1629866280000|2021-08-25 04:38:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629866290000|2021-08-25 04:38:10|||||||||1
1629866330000|2021-08-25 04:38:50|||||||||3
1629866340000|2021-08-25 04:39:00|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|1
1629866390000|2021-08-25 04:39:50|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|2
1629866400000|2021-08-25 04:40:00|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|2
1629866450000|2021-08-25 04:40:50|||||||||1
1629866490000|2021-08-25 04:41:30|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629866510000|2021-08-25 04:41:50|||||||||2
1629866520000|2021-08-25 04:42:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629866560000|2021-08-25 04:42:40|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1629866570000|2021-08-25 04:42:50|||||||||1
1629866580000|2021-08-25 04:43:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1629866590000|2021-08-25 04:43:10|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|0
1629866690000|2021-08-25 04:44:50|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|4
1629866750000|2021-08-25 04:45:50|||||||||1
1629866810000|2021-08-25 04:46:50|||||||||2
1629866870000|2021-08-25 04:47:50|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|3
1629866930000|2021-08-25 04:48:50|||||||||2
1629866990000|2021-08-25 04:49:50|||||||||1
1629867020000|2021-08-25 04:50:20|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|1
1629867050000|2021-08-25 04:50:50|||||||||1
1629867110000|2021-08-25 04:51:50|||||||||5
1629867170000|2021-08-25 04:52:50|||||||||1
1629867230000|2021-08-25 04:53:50|||||||||1
1629867290000|2021-08-25 04:54:50|||||||||2
1629867310000|2021-08-25 04:55:10|||||||||6
1629867350000|2021-08-25 04:55:50|||||||||1
1629867410000|2021-08-25 04:56:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|7
1629867420000|2021-08-25 04:57:00|||||||||2
1629867470000|2021-08-25 04:57:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1629867530000|2021-08-25 04:58:50|||||||||1
1629867540000|2021-08-25 04:59:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1629867550000|2021-08-25 04:59:10|||||||||2
1629867590000|2021-08-25 04:59:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|3
1629867600000|2021-08-25 05:00:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|3
1629867620000|2021-08-25 05:00:20|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629867630000|2021-08-25 05:00:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|8
1629867650000|2021-08-25 05:00:50|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1629867710000|2021-08-25 05:01:50|||||||||1
1629867720000|2021-08-25 05:02:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1629867830000|2021-08-25 05:03:50|||||||||1
1629867840000|2021-08-25 05:04:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1629867880000|2021-08-25 05:04:40|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|1
1629867890000|2021-08-25 05:04:50|||||||||3
1629867900000|2021-08-25 05:05:00|||||||||2
1629867920000|2021-08-25 05:05:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629867940000|2021-08-25 05:05:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1
1629867960000|2021-08-25 05:06:00|||||||||1
1629868020000|2021-08-25 05:07:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629868070000|2021-08-25 05:07:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1629868080000|2021-08-25 05:08:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1629868150000|2021-08-25 05:09:10|||||||||1
1629868170000|2021-08-25 05:09:30|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629868190000|2021-08-25 05:09:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1629868200000|2021-08-25 05:10:00|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|1
1629868210000|2021-08-25 05:10:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629868240000|2021-08-25 05:10:40|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|10
1629868250000|2021-08-25 05:10:50|||||||||18
1629868300000|2021-08-25 05:11:40|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|5
1629868320000|2021-08-25 05:12:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1629868370000|2021-08-25 05:12:50|||||||||1
1629868420000|2021-08-25 05:13:40|1327|1325.8|1327.4|1326.2|1327.4|1326.2|1327|1325.8|33
1629868430000|2021-08-25 05:13:50|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|0
1629868490000|2021-08-25 05:14:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1629868500000|2021-08-25 05:15:00|||||||||3
1629868550000|2021-08-25 05:15:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1629868560000|2021-08-25 05:16:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.1|1325.9|3
1629868610000|2021-08-25 05:16:50|||||||||1
1629868630000|2021-08-25 05:17:10|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|27
1629868640000|2021-08-25 05:17:20|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1629868650000|2021-08-25 05:17:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1629868710000|2021-08-25 05:18:30|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1629868730000|2021-08-25 05:18:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|2
1629868780000|2021-08-25 05:19:40|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629868790000|2021-08-25 05:19:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|3
1629868800000|2021-08-25 05:20:00|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|1
1629868850000|2021-08-25 05:20:50|1326.8|1325.6|1326.9|1325.7|1327|1325.8|1326.8|1325.6|4
1629868910000|2021-08-25 05:21:50|||||||||1
1629868920000|2021-08-25 05:22:00|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|0
1629868950000|2021-08-25 05:22:30|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|4
1629868970000|2021-08-25 05:22:50|||||||||1
1629869060000|2021-08-25 05:24:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|7
1629869070000|2021-08-25 05:24:30|1327.4|1326.2|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|8
1629869080000|2021-08-25 05:24:40|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|1
1629869090000|2021-08-25 05:24:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|8
1629869100000|2021-08-25 05:25:00|1328|1326.8|1328.5|1327.3|1328.6|1327.4|1328|1326.8|11
1629869110000|2021-08-25 05:25:10|1328.6|1327.4|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|4
1629869140000|2021-08-25 05:25:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629869150000|2021-08-25 05:25:50|||||||||1
1629869160000|2021-08-25 05:26:00|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|7
1629869170000|2021-08-25 05:26:10|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|2
1629869220000|2021-08-25 05:27:00|||||||||3
1629869240000|2021-08-25 05:27:20|||||||||1
1629869270000|2021-08-25 05:27:50|||||||||1
1629869280000|2021-08-25 05:28:00|||||||||8
1629869300000|2021-08-25 05:28:20|||||||||2
1629869340000|2021-08-25 05:29:00|||||||||1
1629869350000|2021-08-25 05:29:10|||||||||2
1629869390000|2021-08-25 05:29:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|4
1629869400000|2021-08-25 05:30:00|1328.3|1327.1|1328.7|1327.5|1328.7|1327.5|1328.2|1327|12
1629869420000|2021-08-25 05:30:20|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|4
1629869430000|2021-08-25 05:30:30|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|2
1629869460000|2021-08-25 05:31:00|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|1
1629869470000|2021-08-25 05:31:10|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1629869490000|2021-08-25 05:31:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629869520000|2021-08-25 05:32:00|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1329.1|1327.9|0
1629869550000|2021-08-25 05:32:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629869570000|2021-08-25 05:32:50|||||||||1
1629869580000|2021-08-25 05:33:00|1329.1|1327.9|1328.9|1327.7|1329.2|1328|1328.9|1327.7|4
1629869590000|2021-08-25 05:33:10|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1629869600000|2021-08-25 05:33:20|1328.6|1327.4|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|5
1629869620000|2021-08-25 05:33:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629869630000|2021-08-25 05:33:50|||||||||1
1629869640000|2021-08-25 05:34:00|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|3
1629869650000|2021-08-25 05:34:10|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|0
1629869660000|2021-08-25 05:34:20|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629869680000|2021-08-25 05:34:40|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1629869690000|2021-08-25 05:34:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1629869700000|2021-08-25 05:35:00|1328.2|1327|1328|1326.8|1328.2|1327|1328|1326.8|5
1629869710000|2021-08-25 05:35:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1629869720000|2021-08-25 05:35:20|1328|1326.8|1328|1326.8|1328|1326.8|1327.9|1326.7|0
1629869750000|2021-08-25 05:35:50|||||||||1
1629869760000|2021-08-25 05:36:00|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.9|1326.7|2
1629869770000|2021-08-25 05:36:10|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629869780000|2021-08-25 05:36:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629869870000|2021-08-25 05:37:50|||||||||1
1629869900000|2021-08-25 05:38:20|1328.2|1327|1328.4|1327.2|1328.5|1327.3|1328.2|1327|11
1629869930000|2021-08-25 05:38:50|1328.5|1327.3|1328.9|1327.7|1328.9|1327.7|1328.5|1327.3|2
1629869940000|2021-08-25 05:39:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|2
1629869950000|2021-08-25 05:39:10|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629869960000|2021-08-25 05:39:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629869970000|2021-08-25 05:39:30|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|1
1629870000000|2021-08-25 05:40:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|2
1629870010000|2021-08-25 05:40:10|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629870020000|2021-08-25 05:40:20|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|1
1629870050000|2021-08-25 05:40:50|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|0
1629870070000|2021-08-25 05:41:10|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|4
1629870080000|2021-08-25 05:41:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.1|1326.9|2
1629870110000|2021-08-25 05:41:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|5
1629870140000|2021-08-25 05:42:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629870150000|2021-08-25 05:42:30|1328.1|1326.9|1327.7|1326.5|1328.1|1326.9|1327.7|1326.5|6
1629870160000|2021-08-25 05:42:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1629870210000|2021-08-25 05:43:30|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|1
1629870220000|2021-08-25 05:43:40|1328|1326.8|1328.6|1327.4|1328.6|1327.4|1328|1326.8|5
1629870230000|2021-08-25 05:43:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1629870240000|2021-08-25 05:44:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|14
1629870250000|2021-08-25 05:44:10|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1
1629870260000|2021-08-25 05:44:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1629870320000|2021-08-25 05:45:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1629870340000|2021-08-25 05:45:40|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|4
1629870350000|2021-08-25 05:45:50|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|1
1629870380000|2021-08-25 05:46:20|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|2
1629870390000|2021-08-25 05:46:30|||||||||1
1629870420000|2021-08-25 05:47:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629870440000|2021-08-25 05:47:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1629870480000|2021-08-25 05:48:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1629870530000|2021-08-25 05:48:50|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|2
1629870560000|2021-08-25 05:49:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1629870570000|2021-08-25 05:49:30|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|0
1629870580000|2021-08-25 05:49:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629870610000|2021-08-25 05:50:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|7
1629870640000|2021-08-25 05:50:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629870650000|2021-08-25 05:50:50|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1629870660000|2021-08-25 05:51:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1629870670000|2021-08-25 05:51:10|||||||||1
1629870680000|2021-08-25 05:51:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629870710000|2021-08-25 05:51:50|||||||||1
1629870770000|2021-08-25 05:52:50|||||||||2
1629870780000|2021-08-25 05:53:00|||||||||1
1629870820000|2021-08-25 05:53:40|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|4
1629870840000|2021-08-25 05:54:00|1328.9|1327.7|1328.9|1327.7|1329|1327.8|1328.9|1327.7|3
1629870850000|2021-08-25 05:54:10|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629870880000|2021-08-25 05:54:40|1329.2|1328|1329.2|1328|1329.2|1328|1329|1327.8|3
1629870890000|2021-08-25 05:54:50|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|2
1629870900000|2021-08-25 05:55:00|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|0
1629870930000|2021-08-25 05:55:30|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|3
1629870950000|2021-08-25 05:55:50|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|2
1629870960000|2021-08-25 05:56:00|||||||||3
1629870980000|2021-08-25 05:56:20|||||||||1
1629870990000|2021-08-25 05:56:30|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|2
1629871010000|2021-08-25 05:56:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629871020000|2021-08-25 05:57:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1
1629871030000|2021-08-25 05:57:10|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629871040000|2021-08-25 05:57:20|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1
1629871050000|2021-08-25 05:57:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629871060000|2021-08-25 05:57:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629871070000|2021-08-25 05:57:50|||||||||1
1629871080000|2021-08-25 05:58:00|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|8
1629871110000|2021-08-25 05:58:30|1329.6|1328.4|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|0
1629871140000|2021-08-25 05:59:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|3
1629871150000|2021-08-25 05:59:10|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|1
1629871160000|2021-08-25 05:59:20|||||||||1
1629871200000|2021-08-25 06:00:00|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|4
1629871250000|2021-08-25 06:00:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1629871260000|2021-08-25 06:01:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|2
1629871270000|2021-08-25 06:01:10|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|1
1629871290000|2021-08-25 06:01:30|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1629871310000|2021-08-25 06:01:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|8
1629871370000|2021-08-25 06:02:50|||||||||1
1629871390000|2021-08-25 06:03:10|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.5|1327.3|22
1629871410000|2021-08-25 06:03:30|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|33
1629871420000|2021-08-25 06:03:40|||||||||6
1629871440000|2021-08-25 06:04:00|||||||||2
1629871470000|2021-08-25 06:04:30|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|18
1629871480000|2021-08-25 06:04:40|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|59
1629871490000|2021-08-25 06:04:50|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|2
1629871500000|2021-08-25 06:05:00|1328.6|1327.4|1328.2|1327|1328.6|1327.4|1328.2|1327|9
1629871530000|2021-08-25 06:05:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|19
1629871550000|2021-08-25 06:05:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|12
1629871560000|2021-08-25 06:06:00|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.7|1326.5|4
1629871590000|2021-08-25 06:06:30|1327.8|1326.6|1327.5|1326.3|1327.8|1326.6|1327.5|1326.3|5
1629871620000|2021-08-25 06:07:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|12
1629871630000|2021-08-25 06:07:10|1327.2|1326|1327.2|1326|1327.4|1326.2|1327.2|1326|3
1629871650000|2021-08-25 06:07:30|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|0
1629871660000|2021-08-25 06:07:40|||||||||1
1629871680000|2021-08-25 06:08:00|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|0
1629871690000|2021-08-25 06:08:10|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.2|1326|0
1629871700000|2021-08-25 06:08:20|1327.3|1326.1|1327.2|1326|1327.4|1326.2|1327.2|1326|7
1629871710000|2021-08-25 06:08:30|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|0
1629871730000|2021-08-25 06:08:50|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|3
1629871740000|2021-08-25 06:09:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|8
1629871800000|2021-08-25 06:10:00|||||||||5
1629871810000|2021-08-25 06:10:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|7
1629871840000|2021-08-25 06:10:40|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|1
1629871860000|2021-08-25 06:11:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629871890000|2021-08-25 06:11:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|4
1629871900000|2021-08-25 06:11:40|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|0
1629871920000|2021-08-25 06:12:00|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|3
1629871960000|2021-08-25 06:12:40|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|1
1629871980000|2021-08-25 06:13:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1629872010000|2021-08-25 06:13:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629872020000|2021-08-25 06:13:40|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|1
1629872050000|2021-08-25 06:14:10|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1629872060000|2021-08-25 06:14:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629872070000|2021-08-25 06:14:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|52
1629872080000|2021-08-25 06:14:40|||||||||21
1629872090000|2021-08-25 06:14:50|1327.2|1326|1327.1|1325.9|1327.2|1326|1327|1325.8|24
1629872100000|2021-08-25 06:15:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|22
1629872130000|2021-08-25 06:15:30|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|5
1629872140000|2021-08-25 06:15:40|1326.6|1325.4|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|72
1629872150000|2021-08-25 06:15:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|2
1629872160000|2021-08-25 06:16:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.5|1325.3|2
1629872170000|2021-08-25 06:16:10|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|3
1629872180000|2021-08-25 06:16:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|4
1629872190000|2021-08-25 06:16:30|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|13
1629872210000|2021-08-25 06:16:50|||||||||5
1629872260000|2021-08-25 06:17:40|1326.6|1325.4|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|2
1629872280000|2021-08-25 06:18:00|1326.5|1325.3|1326.9|1325.7|1326.9|1325.7|1326.5|1325.3|6
1629872320000|2021-08-25 06:18:40|||||||||1
1629872330000|2021-08-25 06:18:50|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|2
1629872340000|2021-08-25 06:19:00|1327.3|1326.1|1327.1|1325.9|1327.4|1326.2|1327.1|1325.9|6
1629872390000|2021-08-25 06:19:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1629872420000|2021-08-25 06:20:20|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|0
1629872430000|2021-08-25 06:20:30|1327.5|1326.3|1327.7|1326.5|1328|1326.8|1327.5|1326.3|16
1629872480000|2021-08-25 06:21:20|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|3
1629872500000|2021-08-25 06:21:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1629872510000|2021-08-25 06:21:50|1327.8|1326.6|1327.4|1326.2|1327.8|1326.6|1327.3|1326.1|4
1629872550000|2021-08-25 06:22:30|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|2
1629872570000|2021-08-25 06:22:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629872610000|2021-08-25 06:23:30|1327.1|1325.9|1327.7|1326.5|1327.7|1326.5|1327.1|1325.9|4
1629872620000|2021-08-25 06:23:40|1327.6|1326.4|1327|1325.8|1327.6|1326.4|1327|1325.8|102
1629872630000|2021-08-25 06:23:50|||||||||1
1629872660000|2021-08-25 06:24:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|4
1629872720000|2021-08-25 06:25:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|2
1629872730000|2021-08-25 06:25:30|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1629872760000|2021-08-25 06:26:00|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|2
1629872780000|2021-08-25 06:26:20|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1629872800000|2021-08-25 06:26:40|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|6
1629872820000|2021-08-25 06:27:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|90
1629872830000|2021-08-25 06:27:10|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|4
1629872840000|2021-08-25 06:27:20|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327|1325.8|2
1629872850000|2021-08-25 06:27:30|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|8
1629872860000|2021-08-25 06:27:40|1326.7|1325.5|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|25
1629872870000|2021-08-25 06:27:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|13
1629872880000|2021-08-25 06:28:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|6
1629872890000|2021-08-25 06:28:10|1327.2|1326|1327.1|1325.9|1327.2|1326|1327.1|1325.9|0
1629872910000|2021-08-25 06:28:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629872930000|2021-08-25 06:28:50|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1629872950000|2021-08-25 06:29:10|||||||||4
1629872970000|2021-08-25 06:29:30|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|46
1629872980000|2021-08-25 06:29:40|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629873000000|2021-08-25 06:30:00|1327.3|1326.1|1326.9|1325.7|1327.3|1326.1|1326.9|1325.7|8
1629873010000|2021-08-25 06:30:10|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629873020000|2021-08-25 06:30:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|6
1629873030000|2021-08-25 06:30:30|1326.8|1325.6|1326.9|1325.7|1327|1325.8|1326.8|1325.6|6
1629873040000|2021-08-25 06:30:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|15
1629873050000|2021-08-25 06:30:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629873060000|2021-08-25 06:31:00|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.2|1325|4
1629873070000|2021-08-25 06:31:10|1326.5|1325.3|1326.6|1325.4|1326.7|1325.5|1326.5|1325.3|2
1629873080000|2021-08-25 06:31:20|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1629873100000|2021-08-25 06:31:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|3
1629873120000|2021-08-25 06:32:00|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.2|1325|2
1629873160000|2021-08-25 06:32:40|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|6
1629873190000|2021-08-25 06:33:10|||||||||1
1629873230000|2021-08-25 06:33:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|6
1629873240000|2021-08-25 06:34:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|2
1629873260000|2021-08-25 06:34:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629873270000|2021-08-25 06:34:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|6
1629873280000|2021-08-25 06:34:40|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|0
1629873310000|2021-08-25 06:35:10|1326.6|1325.4|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|6
1629873360000|2021-08-25 06:36:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|6
1629873390000|2021-08-25 06:36:30|||||||||1
1629873430000|2021-08-25 06:37:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|3
1629873440000|2021-08-25 06:37:20|1327|1325.8|1326.7|1325.5|1327|1325.8|1326.7|1325.5|1
1629873480000|2021-08-25 06:38:00|||||||||1
1629873490000|2021-08-25 06:38:10|||||||||1
1629873530000|2021-08-25 06:38:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1629873540000|2021-08-25 06:39:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629873560000|2021-08-25 06:39:20|||||||||1
1629873590000|2021-08-25 06:39:50|||||||||1
1629873600000|2021-08-25 06:40:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1629873630000|2021-08-25 06:40:30|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629873650000|2021-08-25 06:40:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|1
1629873720000|2021-08-25 06:42:00|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1629873730000|2021-08-25 06:42:10|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1629873760000|2021-08-25 06:42:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|3
1629873770000|2021-08-25 06:42:50|1326.5|1325.3|1326.2|1325|1326.5|1325.3|1326|1324.8|19
1629873780000|2021-08-25 06:43:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1629873790000|2021-08-25 06:43:10|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|1
1629873800000|2021-08-25 06:43:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|1
1629873810000|2021-08-25 06:43:30|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|12
1629873830000|2021-08-25 06:43:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|7
1629873840000|2021-08-25 06:44:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|8
1629873870000|2021-08-25 06:44:30|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1629873880000|2021-08-25 06:44:40|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|0
1629873890000|2021-08-25 06:44:50|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|3
1629873900000|2021-08-25 06:45:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629873910000|2021-08-25 06:45:10|1326.8|1325.6|1327|1325.8|1327|1325.8|1326.8|1325.6|6
1629873920000|2021-08-25 06:45:20|1327.1|1325.9|1327|1325.8|1327.4|1326.2|1327|1325.8|55
1629873980000|2021-08-25 06:46:20|||||||||8
1629874060000|2021-08-25 06:47:40|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1629874080000|2021-08-25 06:48:00|||||||||3
1629874090000|2021-08-25 06:48:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1629874100000|2021-08-25 06:48:20|1327|1325.8|1327.6|1326.4|1327.6|1326.4|1327|1325.8|2
1629874110000|2021-08-25 06:48:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629874120000|2021-08-25 06:48:40|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|2
1629874140000|2021-08-25 06:49:00|1327.6|1326.4|1328.1|1326.9|1328.1|1326.9|1327.5|1326.3|5
1629874150000|2021-08-25 06:49:10|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|1
1629874160000|2021-08-25 06:49:20|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.8|1326.6|2
1629874170000|2021-08-25 06:49:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|50
1629874180000|2021-08-25 06:49:40|||||||||5
1629874190000|2021-08-25 06:49:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|2
1629874200000|2021-08-25 06:50:00|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|1
1629874230000|2021-08-25 06:50:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.1|1326.9|4
1629874250000|2021-08-25 06:50:50|||||||||1
1629874270000|2021-08-25 06:51:10|1328.7|1327.5|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|24
1629874280000|2021-08-25 06:51:20|1328.6|1327.4|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|51
1629874290000|2021-08-25 06:51:30|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|0
1629874300000|2021-08-25 06:51:40|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|0
1629874310000|2021-08-25 06:51:50|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|2
1629874320000|2021-08-25 06:52:00|1328.5|1327.3|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|0
1629874330000|2021-08-25 06:52:10|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629874350000|2021-08-25 06:52:30|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|0
1629874360000|2021-08-25 06:52:40|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|0
1629874370000|2021-08-25 06:52:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629874380000|2021-08-25 06:53:00|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|1
1629874390000|2021-08-25 06:53:10|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|34
1629874410000|2021-08-25 06:53:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|6
1629874450000|2021-08-25 06:54:10|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|1
1629874470000|2021-08-25 06:54:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|5
1629874480000|2021-08-25 06:54:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|2
1629874510000|2021-08-25 06:55:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629874520000|2021-08-25 06:55:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629874540000|2021-08-25 06:55:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629874560000|2021-08-25 06:56:00|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|1
1629874570000|2021-08-25 06:56:10|1328.3|1327.1|1328|1326.8|1328.3|1327.1|1328|1326.8|25
1629874580000|2021-08-25 06:56:20|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|10
1629874590000|2021-08-25 06:56:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629874600000|2021-08-25 06:56:40|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629874610000|2021-08-25 06:56:50|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|0
1629874620000|2021-08-25 06:57:00|1327.8|1326.6|1327.4|1326.2|1327.8|1326.6|1327.4|1326.2|8
1629874630000|2021-08-25 06:57:10|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|1
1629874650000|2021-08-25 06:57:30|1327.6|1326.4|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|2
1629874660000|2021-08-25 06:57:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629874690000|2021-08-25 06:58:10|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|0
1629874700000|2021-08-25 06:58:20|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|0
1629874710000|2021-08-25 06:58:30|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1629874720000|2021-08-25 06:58:40|1327.5|1326.3|1327.3|1326.1|1327.7|1326.5|1327.3|1326.1|0
1629874730000|2021-08-25 06:58:50|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|0
1629874740000|2021-08-25 06:59:00|1327.3|1326.1|1327.7|1326.5|1327.7|1326.5|1327.3|1326.1|3
1629874760000|2021-08-25 06:59:20|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1629874770000|2021-08-25 06:59:30|||||||||1
1629874800000|2021-08-25 07:00:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1629874810000|2021-08-25 07:00:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1
1629874840000|2021-08-25 07:00:40|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|7
1629874850000|2021-08-25 07:00:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629874860000|2021-08-25 07:01:00|1327.6|1326.4|1327.3|1326.1|1327.6|1326.4|1327.3|1326.1|8
1629874870000|2021-08-25 07:01:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629874880000|2021-08-25 07:01:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|7
1629874910000|2021-08-25 07:01:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|0
1629874920000|2021-08-25 07:02:00|||||||||1
1629874940000|2021-08-25 07:02:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|4
1629874970000|2021-08-25 07:02:50|1328|1326.8|1328.7|1327.5|1328.7|1327.5|1328|1326.8|4
1629874980000|2021-08-25 07:03:00|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|0
1629875020000|2021-08-25 07:03:40|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1629875030000|2021-08-25 07:03:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|31
1629875050000|2021-08-25 07:04:10|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|3
1629875060000|2021-08-25 07:04:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629875070000|2021-08-25 07:04:30|1328.1|1326.9|1327.8|1326.6|1328.1|1326.9|1327.7|1326.5|0
1629875080000|2021-08-25 07:04:40|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.9|1326.7|1
1629875110000|2021-08-25 07:05:10|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|0
1629875120000|2021-08-25 07:05:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629875130000|2021-08-25 07:05:30|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|0
1629875140000|2021-08-25 07:05:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1
1629875160000|2021-08-25 07:06:00|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|7
1629875220000|2021-08-25 07:07:00|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1629875240000|2021-08-25 07:07:20|1328|1326.8|1328|1326.8|1328|1326.8|1327.9|1326.7|2
1629875250000|2021-08-25 07:07:30|1328.1|1326.9|1328|1326.8|1328.1|1326.9|1328|1326.8|0
1629875260000|2021-08-25 07:07:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629875270000|2021-08-25 07:07:50|||||||||1
1629875330000|2021-08-25 07:08:50|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|1
1629875340000|2021-08-25 07:09:00|||||||||3
1629875370000|2021-08-25 07:09:30|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|0
1629875390000|2021-08-25 07:09:50|1327.6|1326.4|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|1
1629875420000|2021-08-25 07:10:20|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|0
1629875430000|2021-08-25 07:10:30|||||||||4
1629875440000|2021-08-25 07:10:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629875450000|2021-08-25 07:10:50|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|0
1629875460000|2021-08-25 07:11:00|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1629875510000|2021-08-25 07:11:50|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|26
1629875520000|2021-08-25 07:12:00|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|1
1629875540000|2021-08-25 07:12:20|||||||||1
1629875570000|2021-08-25 07:12:50|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|0
1629875580000|2021-08-25 07:13:00|||||||||1
1629875590000|2021-08-25 07:13:10|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1629875600000|2021-08-25 07:13:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|3
1629875630000|2021-08-25 07:13:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1629875640000|2021-08-25 07:14:00|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|1
1629875650000|2021-08-25 07:14:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1629875660000|2021-08-25 07:14:20|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1629875670000|2021-08-25 07:14:30|||||||||1
1629875700000|2021-08-25 07:15:00|1327.2|1326|1327.3|1326.1|1327.3|1326.1|1327.2|1326|1
1629875710000|2021-08-25 07:15:10|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|7
1629875720000|2021-08-25 07:15:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1629875730000|2021-08-25 07:15:30|1327.1|1325.9|1326.7|1325.5|1327.1|1325.9|1326.7|1325.5|4
1629875740000|2021-08-25 07:15:40|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|17
1629875750000|2021-08-25 07:15:50|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.2|1325|6
1629875760000|2021-08-25 07:16:00|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|1
1629875770000|2021-08-25 07:16:10|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1629875780000|2021-08-25 07:16:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629875790000|2021-08-25 07:16:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|5
1629875860000|2021-08-25 07:17:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|2
1629875880000|2021-08-25 07:18:00|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1629875910000|2021-08-25 07:18:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629875930000|2021-08-25 07:18:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1629875970000|2021-08-25 07:19:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629875980000|2021-08-25 07:19:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1629876030000|2021-08-25 07:20:30|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|1
1629876070000|2021-08-25 07:21:10|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|3
1629876080000|2021-08-25 07:21:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629876110000|2021-08-25 07:21:50|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|0
1629876120000|2021-08-25 07:22:00|1326.8|1325.6|1327|1325.8|1327.1|1325.9|1326.8|1325.6|11
1629876130000|2021-08-25 07:22:10|1327.1|1325.9|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|4
1629876170000|2021-08-25 07:22:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629876180000|2021-08-25 07:23:00|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|0
1629876190000|2021-08-25 07:23:10|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.4|1326.2|0
1629876200000|2021-08-25 07:23:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|0
1629876210000|2021-08-25 07:23:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1629876220000|2021-08-25 07:23:40|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629876230000|2021-08-25 07:23:50|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|1
1629876240000|2021-08-25 07:24:00|1327.2|1326|1327.7|1326.5|1327.7|1326.5|1327.2|1326|0
1629876250000|2021-08-25 07:24:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|0
1629876280000|2021-08-25 07:24:40|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|0
1629876290000|2021-08-25 07:24:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1629876300000|2021-08-25 07:25:00|1327.8|1326.6|1328.1|1326.9|1328.1|1326.9|1327.8|1326.6|2
1629876310000|2021-08-25 07:25:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629876320000|2021-08-25 07:25:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629876330000|2021-08-25 07:25:30|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|10
1629876340000|2021-08-25 07:25:40|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1629876350000|2021-08-25 07:25:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629876370000|2021-08-25 07:26:10|1327.7|1326.5|1328.1|1326.9|1328.1|1326.9|1327.7|1326.5|0
1629876380000|2021-08-25 07:26:20|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|0
1629876400000|2021-08-25 07:26:40|1328|1326.8|1328.4|1327.2|1328.4|1327.2|1328|1326.8|35
1629876410000|2021-08-25 07:26:50|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|0
1629876420000|2021-08-25 07:27:00|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|1
1629876450000|2021-08-25 07:27:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1629876460000|2021-08-25 07:27:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629876480000|2021-08-25 07:28:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1629876490000|2021-08-25 07:28:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629876500000|2021-08-25 07:28:20|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1629876510000|2021-08-25 07:28:30|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|1
1629876540000|2021-08-25 07:29:00|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|1
1629876560000|2021-08-25 07:29:20|||||||||3
1629876580000|2021-08-25 07:29:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1629876600000|2021-08-25 07:30:00|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|1
1629876620000|2021-08-25 07:30:20|1328.3|1327.1|1327.9|1326.7|1328.3|1327.1|1327.7|1326.5|33
1629876630000|2021-08-25 07:30:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|2
1629876640000|2021-08-25 07:30:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629876650000|2021-08-25 07:30:50|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|0
1629876660000|2021-08-25 07:31:00|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|2
1629876670000|2021-08-25 07:31:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1629876680000|2021-08-25 07:31:20|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|2
1629876700000|2021-08-25 07:31:40|1328|1326.8|1328|1326.8|1328.1|1326.9|1328|1326.8|0
1629876710000|2021-08-25 07:31:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629876720000|2021-08-25 07:32:00|||||||||1
1629876730000|2021-08-25 07:32:10|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|1
1629876740000|2021-08-25 07:32:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629876750000|2021-08-25 07:32:30|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|3
1629876760000|2021-08-25 07:32:40|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1629876770000|2021-08-25 07:32:50|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|0
1629876780000|2021-08-25 07:33:00|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1629876800000|2021-08-25 07:33:20|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.2|1326|45
1629876830000|2021-08-25 07:33:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629876840000|2021-08-25 07:34:00|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|2
1629876860000|2021-08-25 07:34:20|||||||||1
1629876870000|2021-08-25 07:34:30|1327.4|1326.2|1327|1325.8|1327.4|1326.2|1327|1325.8|6
1629876880000|2021-08-25 07:34:40|1327.1|1325.9|1326.8|1325.6|1327.2|1326|1326.8|1325.6|1
1629876890000|2021-08-25 07:34:50|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|2
1629876900000|2021-08-25 07:35:00|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1629876910000|2021-08-25 07:35:10|1327.2|1326|1327.2|1326|1327.2|1326|1327.1|1325.9|2
1629876920000|2021-08-25 07:35:20|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|1
1629876960000|2021-08-25 07:36:00|1327.1|1325.9|1326.9|1325.7|1327.2|1326|1326.9|1325.7|5
1629876970000|2021-08-25 07:36:10|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|0
1629876980000|2021-08-25 07:36:20|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|5
1629876990000|2021-08-25 07:36:30|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1629877020000|2021-08-25 07:37:00|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|0
1629877040000|2021-08-25 07:37:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|1
1629877050000|2021-08-25 07:37:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|12
1629877070000|2021-08-25 07:37:50|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|2
1629877080000|2021-08-25 07:38:00|1327|1325.8|1327.2|1326|1327.2|1326|1326.9|1325.7|1
1629877090000|2021-08-25 07:38:10|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|2
1629877100000|2021-08-25 07:38:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629877120000|2021-08-25 07:38:40|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1629877130000|2021-08-25 07:38:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1629877140000|2021-08-25 07:39:00|1327.1|1325.9|1327.2|1326|1327.4|1326.2|1327.1|1325.9|1
1629877150000|2021-08-25 07:39:10|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|0
1629877160000|2021-08-25 07:39:20|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|0
1629877170000|2021-08-25 07:39:30|1327.3|1326.1|1327.5|1326.3|1327.6|1326.4|1327.3|1326.1|1
1629877190000|2021-08-25 07:39:50|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629877200000|2021-08-25 07:40:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|3
1629877220000|2021-08-25 07:40:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|2
1629877230000|2021-08-25 07:40:30|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|8
1629877240000|2021-08-25 07:40:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|5
1629877260000|2021-08-25 07:41:00|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|7
1629877270000|2021-08-25 07:41:10|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1
1629877290000|2021-08-25 07:41:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1629877340000|2021-08-25 07:42:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|10
1629877360000|2021-08-25 07:42:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1629877370000|2021-08-25 07:42:50|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|0
1629877380000|2021-08-25 07:43:00|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1629877440000|2021-08-25 07:44:00|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|1
1629877450000|2021-08-25 07:44:10|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1629877480000|2021-08-25 07:44:40|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|2
1629877500000|2021-08-25 07:45:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1629877530000|2021-08-25 07:45:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|0
1629877540000|2021-08-25 07:45:40|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|1
1629877550000|2021-08-25 07:45:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629877560000|2021-08-25 07:46:00|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|2
1629877580000|2021-08-25 07:46:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629877590000|2021-08-25 07:46:30|1327.8|1326.6|1328.1|1326.9|1328.1|1326.9|1327.8|1326.6|1
1629877600000|2021-08-25 07:46:40|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|0
1629877610000|2021-08-25 07:46:50|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629877620000|2021-08-25 07:47:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629877640000|2021-08-25 07:47:20|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|2
1629877650000|2021-08-25 07:47:30|1328.2|1327|1328.3|1327.1|1328.4|1327.2|1328.2|1327|0
1629877660000|2021-08-25 07:47:40|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|0
1629877670000|2021-08-25 07:47:50|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|1
1629877680000|2021-08-25 07:48:00|||||||||3
1629877690000|2021-08-25 07:48:10|1328.3|1327.1|1328.7|1327.5|1328.7|1327.5|1328.3|1327.1|0
1629877700000|2021-08-25 07:48:20|1328.6|1327.4|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|2
1629877730000|2021-08-25 07:48:50|1328.8|1327.6|1329.2|1328|1329.2|1328|1328.8|1327.6|1
1629877740000|2021-08-25 07:49:00|||||||||1
1629877750000|2021-08-25 07:49:10|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|0
1629877760000|2021-08-25 07:49:20|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|2
1629877780000|2021-08-25 07:49:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|3
1629877800000|2021-08-25 07:50:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|4
1629877820000|2021-08-25 07:50:20|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.4|1327.2|3
1629877830000|2021-08-25 07:50:30|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629877840000|2021-08-25 07:50:40|1328.9|1327.7|1328.9|1327.7|1329|1327.8|1328.9|1327.7|1
1629877850000|2021-08-25 07:50:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629877860000|2021-08-25 07:51:00|1328.7|1327.5|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|1
1629877870000|2021-08-25 07:51:10|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|1
1629877880000|2021-08-25 07:51:20|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629877890000|2021-08-25 07:51:30|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.4|1327.2|0
1629877920000|2021-08-25 07:52:00|1328.3|1327.1|1328.2|1327|1328.4|1327.2|1328.2|1327|2
1629877930000|2021-08-25 07:52:10|1328.3|1327.1|1328.4|1327.2|1328.6|1327.4|1328.2|1327|4
1629877940000|2021-08-25 07:52:20|1328.2|1327|1328.6|1327.4|1328.6|1327.4|1328.2|1327|2
1629877950000|2021-08-25 07:52:30|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1629877960000|2021-08-25 07:52:40|1328.9|1327.7|1328.9|1327.7|1329.1|1327.9|1328.7|1327.5|5
1629877970000|2021-08-25 07:52:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629877980000|2021-08-25 07:53:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629877990000|2021-08-25 07:53:10|1328.8|1327.6|1328.9|1327.7|1329|1327.8|1328.8|1327.6|3
1629878000000|2021-08-25 07:53:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629878010000|2021-08-25 07:53:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1629878020000|2021-08-25 07:53:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629878040000|2021-08-25 07:54:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|2
1629878050000|2021-08-25 07:54:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|2
1629878070000|2021-08-25 07:54:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|2
1629878080000|2021-08-25 07:54:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1629878090000|2021-08-25 07:54:50|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|24
1629878100000|2021-08-25 07:55:00|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|0
1629878110000|2021-08-25 07:55:10|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|6
1629878120000|2021-08-25 07:55:20|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|1
1629878130000|2021-08-25 07:55:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1629878150000|2021-08-25 07:55:50|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|0
1629878160000|2021-08-25 07:56:00|1328.4|1327.2|1328.8|1327.6|1328.8|1327.6|1328.4|1327.2|6
1629878170000|2021-08-25 07:56:10|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.9|1327.7|11
1629878180000|2021-08-25 07:56:20|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|0
1629878190000|2021-08-25 07:56:30|1329.1|1327.9|1329.4|1328.2|1329.4|1328.2|1329.1|1327.9|0
1629878200000|2021-08-25 07:56:40|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|1
1629878210000|2021-08-25 07:56:50|1329.6|1328.4|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|0
1629878220000|2021-08-25 07:57:00|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|2
1629878230000|2021-08-25 07:57:10|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.1|1327.9|1
1629878240000|2021-08-25 07:57:20|||||||||1
1629878280000|2021-08-25 07:58:00|||||||||1
1629878300000|2021-08-25 07:58:20|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|2
1629878310000|2021-08-25 07:58:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|2
1629878320000|2021-08-25 07:58:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.1|1327.9|3
1629878330000|2021-08-25 07:58:50|1329.4|1328.2|1329.2|1328|1329.5|1328.3|1329.2|1328|2
1629878340000|2021-08-25 07:59:00|1329.3|1328.1|1329.4|1328.2|1329.5|1328.3|1329.2|1328|5
1629878350000|2021-08-25 07:59:10|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.2|1328|0
1629878360000|2021-08-25 07:59:20|1329.5|1328.3|1329.3|1328.1|1329.6|1328.4|1329.3|1328.1|0
1629878370000|2021-08-25 07:59:30|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.2|1328|0
1629878400000|2021-08-25 08:00:00|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1629878410000|2021-08-25 08:00:10|1329.4|1328.2|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|4
1629878430000|2021-08-25 08:00:30|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|0
1629878440000|2021-08-25 08:00:40|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1629878450000|2021-08-25 08:00:50|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.2|1328|2
1629878460000|2021-08-25 08:01:00|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|1
1629878470000|2021-08-25 08:01:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1629878490000|2021-08-25 08:01:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629878500000|2021-08-25 08:01:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|3
1629878510000|2021-08-25 08:01:50|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.9|1327.7|1
1629878520000|2021-08-25 08:02:00|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1328.9|1327.7|4
1629878530000|2021-08-25 08:02:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|27
1629878540000|2021-08-25 08:02:20|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|5
1629878570000|2021-08-25 08:02:50|1329.1|1327.9|1329.2|1328|1329.2|1328|1328.9|1327.7|1
1629878580000|2021-08-25 08:03:00|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|2
1629878590000|2021-08-25 08:03:10|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|7
1629878600000|2021-08-25 08:03:20|1328.9|1327.7|1329.7|1328.5|1329.7|1328.5|1328.9|1327.7|4
1629878610000|2021-08-25 08:03:30|1329.6|1328.4|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|0
1629878630000|2021-08-25 08:03:50|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|11
1629878640000|2021-08-25 08:04:00|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|2
1629878660000|2021-08-25 08:04:20|||||||||1
1629878670000|2021-08-25 08:04:30|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|0
1629878680000|2021-08-25 08:04:40|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1629878690000|2021-08-25 08:04:50|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|2
1629878700000|2021-08-25 08:05:00|1329.1|1327.9|1328.7|1327.5|1329.1|1327.9|1328.7|1327.5|4
1629878710000|2021-08-25 08:05:10|1328.6|1327.4|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|2
1629878720000|2021-08-25 08:05:20|1328.8|1327.6|1328.2|1327|1328.8|1327.6|1328.2|1327|28
1629878730000|2021-08-25 08:05:30|||||||||9
1629878740000|2021-08-25 08:05:40|||||||||1
1629878760000|2021-08-25 08:06:00|||||||||7
1629878790000|2021-08-25 08:06:30|1327.8|1326.6|1328.2|1327|1328.2|1327|1327.8|1326.6|5
1629878800000|2021-08-25 08:06:40|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|2
1629878820000|2021-08-25 08:07:00|||||||||4
1629878830000|2021-08-25 08:07:10|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|0
1629878870000|2021-08-25 08:07:50|||||||||1
1629878880000|2021-08-25 08:08:00|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|15
1629878910000|2021-08-25 08:08:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629878920000|2021-08-25 08:08:40|1328.5|1327.3|1328.2|1327|1328.5|1327.3|1328.2|1327|2
1629878940000|2021-08-25 08:09:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629878990000|2021-08-25 08:09:50|1328.1|1326.9|1328.7|1327.5|1328.7|1327.5|1328.1|1326.9|26
1629879010000|2021-08-25 08:10:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|5
1629879020000|2021-08-25 08:10:20|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629879030000|2021-08-25 08:10:30|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.8|1327.6|2
1629879040000|2021-08-25 08:10:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629879060000|2021-08-25 08:11:00|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.2|1328|1
1629879070000|2021-08-25 08:11:10|1329.9|1328.7|1330.5|1329.3|1330.9|1329.7|1329.9|1328.7|23
1629879080000|2021-08-25 08:11:20|1330.7|1329.5|1330.4|1329.2|1330.8|1329.6|1330.4|1329.2|9
1629879090000|2021-08-25 08:11:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|1
1629879100000|2021-08-25 08:11:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|2
1629879110000|2021-08-25 08:11:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|3
1629879120000|2021-08-25 08:12:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629879130000|2021-08-25 08:12:10|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|3
1629879150000|2021-08-25 08:12:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629879160000|2021-08-25 08:12:40|1330.9|1329.7|1331.2|1330|1331.3|1330.1|1330.9|1329.7|9
1629879170000|2021-08-25 08:12:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|2
1629879180000|2021-08-25 08:13:00|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|25
1629879200000|2021-08-25 08:13:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|3
1629879210000|2021-08-25 08:13:30|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.8|1329.6|0
1629879220000|2021-08-25 08:13:40|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1629879230000|2021-08-25 08:13:50|1331|1329.8|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|0
1629879240000|2021-08-25 08:14:00|1331|1329.8|1331.4|1330.2|1331.7|1330.5|1331|1329.8|16
1629879250000|2021-08-25 08:14:10|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|8
1629879270000|2021-08-25 08:14:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|4
1629879280000|2021-08-25 08:14:40|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|0
1629879290000|2021-08-25 08:14:50|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|0
1629879300000|2021-08-25 08:15:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|3
1629879350000|2021-08-25 08:15:50|||||||||1
1629879360000|2021-08-25 08:16:00|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|1
1629879370000|2021-08-25 08:16:10|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|0
1629879400000|2021-08-25 08:16:40|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.4|1329.2|5
1629879410000|2021-08-25 08:16:50|1330.6|1329.4|1330.7|1329.5|1330.8|1329.6|1330.6|1329.4|4
1629879420000|2021-08-25 08:17:00|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.3|1329.1|12
1629879440000|2021-08-25 08:17:20|1330.2|1329|1330.2|1329|1330.4|1329.2|1330.2|1329|2
1629879450000|2021-08-25 08:17:30|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|4
1629879460000|2021-08-25 08:17:40|||||||||1
1629879480000|2021-08-25 08:18:00|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.7|1329.5|5
1629879490000|2021-08-25 08:18:10|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|52
1629879500000|2021-08-25 08:18:20|||||||||1
1629879510000|2021-08-25 08:18:30|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629879540000|2021-08-25 08:19:00|1330.9|1329.7|1330.7|1329.5|1331|1329.8|1330.7|1329.5|3
1629879550000|2021-08-25 08:19:10|1330.2|1329|1330.4|1329.2|1330.5|1329.3|1330.2|1329|5
1629879560000|2021-08-25 08:19:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1629879570000|2021-08-25 08:19:30|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.7|1329.5|3
1629879580000|2021-08-25 08:19:40|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|1
1629879600000|2021-08-25 08:20:00|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|2
1629879610000|2021-08-25 08:20:10|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|3
1629879620000|2021-08-25 08:20:20|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629879630000|2021-08-25 08:20:30|1330.1|1328.9|1329.9|1328.7|1330.2|1329|1329.9|1328.7|15
1629879640000|2021-08-25 08:20:40|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|5
1629879660000|2021-08-25 08:21:00|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.2|1328|0
1629879670000|2021-08-25 08:21:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1629879690000|2021-08-25 08:21:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|6
1629879710000|2021-08-25 08:21:50|1329.3|1328.1|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|2
1629879720000|2021-08-25 08:22:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|6
1629879730000|2021-08-25 08:22:10|1329.2|1328|1329.5|1328.3|1329.5|1328.3|1329.2|1328|1
1629879770000|2021-08-25 08:22:50|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|15
1629879780000|2021-08-25 08:23:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629879790000|2021-08-25 08:23:10|1329.8|1328.6|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|3
1629879800000|2021-08-25 08:23:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|1
1629879810000|2021-08-25 08:23:30|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1629879830000|2021-08-25 08:23:50|1329.5|1328.3|1329.2|1328|1329.5|1328.3|1329.2|1328|1
1629879840000|2021-08-25 08:24:00|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|2
1629879860000|2021-08-25 08:24:20|||||||||1
1629879900000|2021-08-25 08:25:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|0
1629879940000|2021-08-25 08:25:40|||||||||1
1629879950000|2021-08-25 08:25:50|1329.8|1328.6|1330.1|1328.9|1330.2|1329|1329.8|1328.6|11
1629879960000|2021-08-25 08:26:00|1329.9|1328.7|1330.1|1328.9|1330.1|1328.9|1329.9|1328.7|4
1629879980000|2021-08-25 08:26:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|7
1629880010000|2021-08-25 08:26:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629880070000|2021-08-25 08:27:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629880080000|2021-08-25 08:28:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|8
1629880090000|2021-08-25 08:28:10|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|2
1629880140000|2021-08-25 08:29:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1629880200000|2021-08-25 08:30:00|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|1
1629880230000|2021-08-25 08:30:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629880260000|2021-08-25 08:31:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|2
1629880290000|2021-08-25 08:31:30|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|0
1629880300000|2021-08-25 08:31:40|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|0
1629880310000|2021-08-25 08:31:50|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|5
1629880370000|2021-08-25 08:32:50|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|3
1629880430000|2021-08-25 08:33:50|||||||||1
1629880470000|2021-08-25 08:34:30|1329.4|1328.2|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|3
1629880490000|2021-08-25 08:34:50|1329.3|1328.1|1329|1327.8|1329.3|1328.1|1329|1327.8|5
1629880500000|2021-08-25 08:35:00|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|2
1629880510000|2021-08-25 08:35:10|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1629880520000|2021-08-25 08:35:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|2
1629880530000|2021-08-25 08:35:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629880610000|2021-08-25 08:36:50|1329.3|1328.1|1329.7|1328.5|1329.7|1328.5|1329.2|1328|3
1629880620000|2021-08-25 08:37:00|1329.4|1328.2|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|1
1629880630000|2021-08-25 08:37:10|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1629880640000|2021-08-25 08:37:20|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|9
1629880650000|2021-08-25 08:37:30|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1629880660000|2021-08-25 08:37:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629880670000|2021-08-25 08:37:50|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|0
1629880680000|2021-08-25 08:38:00|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|0
1629880730000|2021-08-25 08:38:50|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|0
1629880740000|2021-08-25 08:39:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629880750000|2021-08-25 08:39:10|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1629880800000|2021-08-25 08:40:00|1328.8|1327.6|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|3
1629880820000|2021-08-25 08:40:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629880830000|2021-08-25 08:40:30|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|0
1629880850000|2021-08-25 08:40:50|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|1
1629880870000|2021-08-25 08:41:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1629880890000|2021-08-25 08:41:30|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629880900000|2021-08-25 08:41:40|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|6
1629880920000|2021-08-25 08:42:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629880930000|2021-08-25 08:42:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|7
1629880940000|2021-08-25 08:42:20|||||||||3
1629880970000|2021-08-25 08:42:50|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|2
1629880980000|2021-08-25 08:43:00|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|1
1629881000000|2021-08-25 08:43:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629881010000|2021-08-25 08:43:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1629881080000|2021-08-25 08:44:40|1328.7|1327.5|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|1
1629881100000|2021-08-25 08:45:00|||||||||1
1629881110000|2021-08-25 08:45:10|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|0
1629881120000|2021-08-25 08:45:20|1328.5|1327.3|1329.2|1328|1329.2|1328|1328.5|1327.3|2
1629881160000|2021-08-25 08:46:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1629881180000|2021-08-25 08:46:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1629881190000|2021-08-25 08:46:30|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1629881200000|2021-08-25 08:46:40|1328.8|1327.6|1329.2|1328|1329.2|1328|1328.8|1327.6|1
1629881240000|2021-08-25 08:47:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629881290000|2021-08-25 08:48:10|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|1
1629881320000|2021-08-25 08:48:40|||||||||1
1629881330000|2021-08-25 08:48:50|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629881340000|2021-08-25 08:49:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629881350000|2021-08-25 08:49:10|||||||||2
1629881360000|2021-08-25 08:49:20|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1629881370000|2021-08-25 08:49:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1629881380000|2021-08-25 08:49:40|||||||||1
1629881430000|2021-08-25 08:50:30|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|0
1629881440000|2021-08-25 08:50:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1629881450000|2021-08-25 08:50:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629881460000|2021-08-25 08:51:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1629881510000|2021-08-25 08:51:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|2
1629881600000|2021-08-25 08:53:20|1328.8|1327.6|1328.2|1327|1328.8|1327.6|1328.2|1327|8
1629881610000|2021-08-25 08:53:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1629881620000|2021-08-25 08:53:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629881640000|2021-08-25 08:54:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1629881680000|2021-08-25 08:54:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629881720000|2021-08-25 08:55:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1629881750000|2021-08-25 08:55:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629881780000|2021-08-25 08:56:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1629881810000|2021-08-25 08:56:50|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|1
1629881820000|2021-08-25 08:57:00|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|1
1629881830000|2021-08-25 08:57:10|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|0
1629881840000|2021-08-25 08:57:20|1328.1|1326.9|1328.1|1326.9|1328.2|1327|1328.1|1326.9|0
1629881850000|2021-08-25 08:57:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|5
1629881880000|2021-08-25 08:58:00|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|0
1629881890000|2021-08-25 08:58:10|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|1
1629881900000|2021-08-25 08:58:20|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|1
1629881940000|2021-08-25 08:59:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1629881960000|2021-08-25 08:59:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629882000000|2021-08-25 09:00:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1629882020000|2021-08-25 09:00:20|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|1
1629882030000|2021-08-25 09:00:30|1327.5|1326.3|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|0
1629882040000|2021-08-25 09:00:40|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629882050000|2021-08-25 09:00:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629882060000|2021-08-25 09:01:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629882070000|2021-08-25 09:01:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629882080000|2021-08-25 09:01:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1629882090000|2021-08-25 09:01:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629882110000|2021-08-25 09:01:50|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|5
1629882120000|2021-08-25 09:02:00|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|1
1629882180000|2021-08-25 09:03:00|||||||||1
1629882230000|2021-08-25 09:03:50|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.9|1326.7|9
1629882240000|2021-08-25 09:04:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629882290000|2021-08-25 09:04:50|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|1
1629882300000|2021-08-25 09:05:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|1
1629882330000|2021-08-25 09:05:30|1327.9|1326.7|1328.4|1327.2|1328.5|1327.3|1327.9|1326.7|7
1629882340000|2021-08-25 09:05:40|1328.5|1327.3|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|0
1629882350000|2021-08-25 09:05:50|1328.9|1327.7|1328.5|1327.3|1328.9|1327.7|1328.5|1327.3|4
1629882410000|2021-08-25 09:06:50|1328.4|1327.2|1328.3|1327.1|1328.5|1327.3|1328.3|1327.1|5
1629882420000|2021-08-25 09:07:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|2
1629882430000|2021-08-25 09:07:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|3
1629882450000|2021-08-25 09:07:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629882480000|2021-08-25 09:08:00|1328.4|1327.2|1328|1326.8|1328.4|1327.2|1328|1326.8|2
1629882490000|2021-08-25 09:08:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629882500000|2021-08-25 09:08:20|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|0
1629882510000|2021-08-25 09:08:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629882520000|2021-08-25 09:08:40|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|3
1629882540000|2021-08-25 09:09:00|1328.3|1327.1|1328.2|1327|1328.4|1327.2|1328.2|1327|2
1629882590000|2021-08-25 09:09:50|||||||||1
1629882620000|2021-08-25 09:10:20|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|3
1629882630000|2021-08-25 09:10:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|2
1629882660000|2021-08-25 09:11:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|1
1629882670000|2021-08-25 09:11:10|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629882700000|2021-08-25 09:11:40|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|2
1629882760000|2021-08-25 09:12:40|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|7
1629882780000|2021-08-25 09:13:00|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|1
1629882900000|2021-08-25 09:15:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1629882930000|2021-08-25 09:15:30|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|0
1629882940000|2021-08-25 09:15:40|1327.2|1326|1327.2|1326|1327.5|1326.3|1327.2|1326|1
1629882950000|2021-08-25 09:15:50|||||||||5
1629882960000|2021-08-25 09:16:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.2|1326|0
1629883000000|2021-08-25 09:16:40|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|1
1629883010000|2021-08-25 09:16:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629883020000|2021-08-25 09:17:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|2
1629883030000|2021-08-25 09:17:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629883040000|2021-08-25 09:17:20|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.4|1326.2|0
1629883050000|2021-08-25 09:17:30|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1629883060000|2021-08-25 09:17:40|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|0
1629883080000|2021-08-25 09:18:00|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|0
1629883090000|2021-08-25 09:18:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629883100000|2021-08-25 09:18:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629883110000|2021-08-25 09:18:30|||||||||7
1629883120000|2021-08-25 09:18:40|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|1
1629883130000|2021-08-25 09:18:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629883160000|2021-08-25 09:19:20|||||||||4
1629883170000|2021-08-25 09:19:30|||||||||1
1629883180000|2021-08-25 09:19:40|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|0
1629883190000|2021-08-25 09:19:50|||||||||1
1629883200000|2021-08-25 09:20:00|||||||||9
1629883210000|2021-08-25 09:20:10|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|0
1629883220000|2021-08-25 09:20:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1629883230000|2021-08-25 09:20:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|10
1629883250000|2021-08-25 09:20:50|||||||||5
1629883260000|2021-08-25 09:21:00|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|5
1629883270000|2021-08-25 09:21:10|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1629883280000|2021-08-25 09:21:20|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|0
1629883290000|2021-08-25 09:21:30|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|7
1629883300000|2021-08-25 09:21:40|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1629883310000|2021-08-25 09:21:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1629883320000|2021-08-25 09:22:00|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|5
1629883340000|2021-08-25 09:22:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1629883360000|2021-08-25 09:22:40|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|3
1629883370000|2021-08-25 09:22:50|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|0
1629883380000|2021-08-25 09:23:00|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|0
1629883420000|2021-08-25 09:23:40|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1629883440000|2021-08-25 09:24:00|||||||||3
1629883460000|2021-08-25 09:24:20|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1325.9|1324.7|9
1629883470000|2021-08-25 09:24:30|||||||||1
1629883490000|2021-08-25 09:24:50|||||||||2
1629883500000|2021-08-25 09:25:00|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.8|1324.6|4
1629883510000|2021-08-25 09:25:10|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|2
1629883520000|2021-08-25 09:25:20|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|2
1629883530000|2021-08-25 09:25:30|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|0
1629883540000|2021-08-25 09:25:40|||||||||2
1629883550000|2021-08-25 09:25:50|1325.7|1324.5|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|1
1629883560000|2021-08-25 09:26:00|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1
1629883570000|2021-08-25 09:26:10|1325.7|1324.5|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|3
1629883590000|2021-08-25 09:26:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1629883600000|2021-08-25 09:26:40|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|0
1629883610000|2021-08-25 09:26:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|7
1629883620000|2021-08-25 09:27:00|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|4
1629883650000|2021-08-25 09:27:30|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|6
1629883670000|2021-08-25 09:27:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1629883680000|2021-08-25 09:28:00|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|1
1629883690000|2021-08-25 09:28:10|1326.7|1325.5|1326.5|1325.3|1326.9|1325.7|1326.5|1325.3|1
1629883700000|2021-08-25 09:28:20|1326.6|1325.4|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|1
1629883720000|2021-08-25 09:28:40|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|0
1629883730000|2021-08-25 09:28:50|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|0
1629883740000|2021-08-25 09:29:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|7
1629883790000|2021-08-25 09:29:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1629883850000|2021-08-25 09:30:50|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|0
1629883860000|2021-08-25 09:31:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1629883880000|2021-08-25 09:31:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629883890000|2021-08-25 09:31:30|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|0
1629883910000|2021-08-25 09:31:50|||||||||2
1629883940000|2021-08-25 09:32:20|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1327|1325.8|1
1629883950000|2021-08-25 09:32:30|||||||||1
1629883980000|2021-08-25 09:33:00|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|2
1629884000000|2021-08-25 09:33:20|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|5
1629884010000|2021-08-25 09:33:30|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1629884020000|2021-08-25 09:33:40|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|5
1629884030000|2021-08-25 09:33:50|1327|1325.8|1326.7|1325.5|1327|1325.8|1326.7|1325.5|0
1629884040000|2021-08-25 09:34:00|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|0
1629884070000|2021-08-25 09:34:30|1326.8|1325.6|1327|1325.8|1327|1325.8|1326.7|1325.5|2
1629884080000|2021-08-25 09:34:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1629884100000|2021-08-25 09:35:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|1
1629884110000|2021-08-25 09:35:10|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|0
1629884120000|2021-08-25 09:35:20|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|1
1629884130000|2021-08-25 09:35:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1629884140000|2021-08-25 09:35:40|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1
1629884160000|2021-08-25 09:36:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1629884170000|2021-08-25 09:36:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|1
1629884190000|2021-08-25 09:36:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|0
1629884210000|2021-08-25 09:36:50|||||||||1
1629884220000|2021-08-25 09:37:00|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|1
1629884230000|2021-08-25 09:37:10|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|1
1629884250000|2021-08-25 09:37:30|1326.5|1325.3|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|1
1629884260000|2021-08-25 09:37:40|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|1
1629884300000|2021-08-25 09:38:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1629884310000|2021-08-25 09:38:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|2
1629884330000|2021-08-25 09:38:50|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1629884340000|2021-08-25 09:39:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.1|1324.9|2
1629884350000|2021-08-25 09:39:10|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|10
1629884360000|2021-08-25 09:39:20|||||||||2
1629884380000|2021-08-25 09:39:40|||||||||1
1629884390000|2021-08-25 09:39:50|||||||||1
1629884400000|2021-08-25 09:40:00|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|5
1629884410000|2021-08-25 09:40:10|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1629884430000|2021-08-25 09:40:30|||||||||1
1629884440000|2021-08-25 09:40:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|2
1629884450000|2021-08-25 09:40:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1629884460000|2021-08-25 09:41:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1629884470000|2021-08-25 09:41:10|1326.9|1325.7|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|1
1629884480000|2021-08-25 09:41:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1629884500000|2021-08-25 09:41:40|1327.1|1325.9|1327.4|1326.2|1327.4|1326.2|1326.9|1325.7|17
1629884510000|2021-08-25 09:41:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629884520000|2021-08-25 09:42:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1629884540000|2021-08-25 09:42:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629884550000|2021-08-25 09:42:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629884580000|2021-08-25 09:43:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629884590000|2021-08-25 09:43:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629884630000|2021-08-25 09:43:50|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629884640000|2021-08-25 09:44:00|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|11
1629884670000|2021-08-25 09:44:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|4
1629884700000|2021-08-25 09:45:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|5
1629884730000|2021-08-25 09:45:30|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|0
1629884740000|2021-08-25 09:45:40|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|5
1629884750000|2021-08-25 09:45:50|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|5
1629884760000|2021-08-25 09:46:00|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|1
1629884810000|2021-08-25 09:46:50|||||||||1
1629884830000|2021-08-25 09:47:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629884860000|2021-08-25 09:47:40|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|8
1629884870000|2021-08-25 09:47:50|||||||||2
1629884930000|2021-08-25 09:48:50|1328.2|1327|1328|1326.8|1328.2|1327|1328|1326.8|1
1629884940000|2021-08-25 09:49:00|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.3|1327.1|12
1629884950000|2021-08-25 09:49:10|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1629884970000|2021-08-25 09:49:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|26
1629885000000|2021-08-25 09:50:00|||||||||1
1629885020000|2021-08-25 09:50:20|||||||||2
1629885050000|2021-08-25 09:50:50|1328.2|1327|1327.9|1326.7|1328.3|1327.1|1327.9|1326.7|4
1629885120000|2021-08-25 09:52:00|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|0
1629885130000|2021-08-25 09:52:10|1327.7|1326.5|1327.7|1326.5|1327.9|1326.7|1327.6|1326.4|1
1629885140000|2021-08-25 09:52:20|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|1
1629885150000|2021-08-25 09:52:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328|1326.8|0
1629885190000|2021-08-25 09:53:10|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|0
1629885230000|2021-08-25 09:53:50|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|0
1629885240000|2021-08-25 09:54:00|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.9|1326.7|2
1629885280000|2021-08-25 09:54:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629885290000|2021-08-25 09:54:50|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|5
1629885310000|2021-08-25 09:55:10|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629885330000|2021-08-25 09:55:30|1327.6|1326.4|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|10
1629885350000|2021-08-25 09:55:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629885360000|2021-08-25 09:56:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629885370000|2021-08-25 09:56:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629885380000|2021-08-25 09:56:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629885390000|2021-08-25 09:56:30|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629885410000|2021-08-25 09:56:50|||||||||6
1629885420000|2021-08-25 09:57:00|||||||||1
1629885450000|2021-08-25 09:57:30|||||||||1
1629885460000|2021-08-25 09:57:40|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|0
1629885480000|2021-08-25 09:58:00|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|2
1629885490000|2021-08-25 09:58:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629885520000|2021-08-25 09:58:40|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|17
1629885530000|2021-08-25 09:58:50|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|0
1629885540000|2021-08-25 09:59:00|1327.7|1326.5|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|4
1629885550000|2021-08-25 09:59:10|||||||||1
1629885560000|2021-08-25 09:59:20|||||||||1
1629885570000|2021-08-25 09:59:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|3
1629885580000|2021-08-25 09:59:40|1328|1326.8|1328.3|1327.1|1328.3|1327.1|1328|1326.8|2
1629885590000|2021-08-25 09:59:50|1328.4|1327.2|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|4
1629885600000|2021-08-25 10:00:00|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|1
1629885610000|2021-08-25 10:00:10|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|1
1629885660000|2021-08-25 10:01:00|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|0
1629885670000|2021-08-25 10:01:10|1328|1326.8|1327.9|1326.7|1328.1|1326.9|1327.8|1326.6|0
1629885690000|2021-08-25 10:01:30|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|4
1629885710000|2021-08-25 10:01:50|1328.3|1327.1|1328.7|1327.5|1328.7|1327.5|1328.3|1327.1|2
1629885720000|2021-08-25 10:02:00|1328.6|1327.4|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|14
1629885730000|2021-08-25 10:02:10|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|1
1629885740000|2021-08-25 10:02:20|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|0
1629885750000|2021-08-25 10:02:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629885760000|2021-08-25 10:02:40|||||||||2
1629885780000|2021-08-25 10:03:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|7
1629885790000|2021-08-25 10:03:10|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|0
1629885810000|2021-08-25 10:03:30|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|3
1629885840000|2021-08-25 10:04:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629885850000|2021-08-25 10:04:10|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|1
1629885870000|2021-08-25 10:04:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629885890000|2021-08-25 10:04:50|1328.5|1327.3|1328.7|1327.5|1328.7|1327.5|1328.4|1327.2|0
1629885900000|2021-08-25 10:05:00|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|7
1629885910000|2021-08-25 10:05:10|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|13
1629885920000|2021-08-25 10:05:20|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1629885960000|2021-08-25 10:06:00|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|1
1629885990000|2021-08-25 10:06:30|1329.4|1328.2|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|8
1629886010000|2021-08-25 10:06:50|||||||||1
1629886020000|2021-08-25 10:07:00|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|2
1629886030000|2021-08-25 10:07:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1629886060000|2021-08-25 10:07:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|4
1629886070000|2021-08-25 10:07:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629886080000|2021-08-25 10:08:00|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.6|1327.4|6
1629886100000|2021-08-25 10:08:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|2
1629886110000|2021-08-25 10:08:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629886130000|2021-08-25 10:08:50|1328.6|1327.4|1328.1|1326.9|1328.6|1327.4|1328.1|1326.9|11
1629886140000|2021-08-25 10:09:00|1327.7|1326.5|1327.7|1326.5|1327.9|1326.7|1327.6|1326.4|1
1629886160000|2021-08-25 10:09:20|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1629886170000|2021-08-25 10:09:30|1327.5|1326.3|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|3
1629886180000|2021-08-25 10:09:40|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|3
1629886190000|2021-08-25 10:09:50|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|0
1629886210000|2021-08-25 10:10:10|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629886220000|2021-08-25 10:10:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|4
1629886250000|2021-08-25 10:10:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1629886260000|2021-08-25 10:11:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1629886300000|2021-08-25 10:11:40|||||||||2
1629886310000|2021-08-25 10:11:50|||||||||1
1629886320000|2021-08-25 10:12:00|||||||||1
1629886330000|2021-08-25 10:12:10|||||||||1
1629886430000|2021-08-25 10:13:50|||||||||1
1629886440000|2021-08-25 10:14:00|||||||||4
1629886460000|2021-08-25 10:14:20|||||||||1
1629886470000|2021-08-25 10:14:30|||||||||1
1629886480000|2021-08-25 10:14:40|1327.9|1326.7|1327.7|1326.5|1328|1326.8|1327.7|1326.5|14
1629886510000|2021-08-25 10:15:10|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|1
1629886550000|2021-08-25 10:15:50|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1
1629886580000|2021-08-25 10:16:20|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|1
1629886590000|2021-08-25 10:16:30|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1
1629886610000|2021-08-25 10:16:50|1327.5|1326.3|1327.6|1326.4|1327.7|1326.5|1327.5|1326.3|1
1629886630000|2021-08-25 10:17:10|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|0
1629886650000|2021-08-25 10:17:30|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|0
1629886660000|2021-08-25 10:17:40|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|43
1629886670000|2021-08-25 10:17:50|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|1
1629886680000|2021-08-25 10:18:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629886700000|2021-08-25 10:18:20|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629886710000|2021-08-25 10:18:30|1328.2|1327|1328|1326.8|1328.2|1327|1328|1326.8|0
1629886720000|2021-08-25 10:18:40|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|4
1629886740000|2021-08-25 10:19:00|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|1
1629886750000|2021-08-25 10:19:10|||||||||2
1629886760000|2021-08-25 10:19:20|||||||||2
1629886770000|2021-08-25 10:19:30|1327.8|1326.6|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|55
1629886800000|2021-08-25 10:20:00|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|2
1629886820000|2021-08-25 10:20:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1
1629886830000|2021-08-25 10:20:30|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|2
1629886870000|2021-08-25 10:21:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|2
1629886880000|2021-08-25 10:21:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1629886890000|2021-08-25 10:21:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1
1629886920000|2021-08-25 10:22:00|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629886980000|2021-08-25 10:23:00|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|6
1629886990000|2021-08-25 10:23:10|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|2
1629887040000|2021-08-25 10:24:00|1328|1326.8|1328.1|1326.9|1328.1|1326.9|1328|1326.8|0
1629887050000|2021-08-25 10:24:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629887080000|2021-08-25 10:24:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1629887160000|2021-08-25 10:26:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629887190000|2021-08-25 10:26:30|1328.3|1327.1|1328.1|1326.9|1328.4|1327.2|1328.1|1326.9|8
1629887210000|2021-08-25 10:26:50|1328.3|1327.1|1328.6|1327.4|1328.6|1327.4|1328.3|1327.1|57
1629887220000|2021-08-25 10:27:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629887230000|2021-08-25 10:27:10|||||||||56
1629887240000|2021-08-25 10:27:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|7
1629887250000|2021-08-25 10:27:30|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|207
1629887260000|2021-08-25 10:27:40|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|41
1629887270000|2021-08-25 10:27:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|34
1629887280000|2021-08-25 10:28:00|||||||||1
1629887300000|2021-08-25 10:28:20|||||||||5
1629887320000|2021-08-25 10:28:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|5
1629887330000|2021-08-25 10:28:50|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|0
1629887340000|2021-08-25 10:29:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|4
1629887360000|2021-08-25 10:29:20|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|2
1629887370000|2021-08-25 10:29:30|||||||||2
1629887380000|2021-08-25 10:29:40|1329.6|1328.4|1330|1328.8|1330|1328.8|1329.6|1328.4|3
1629887390000|2021-08-25 10:29:50|1329.7|1328.5|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|5
1629887400000|2021-08-25 10:30:00|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|2
1629887440000|2021-08-25 10:30:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|3
1629887460000|2021-08-25 10:31:00|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|2
1629887480000|2021-08-25 10:31:20|1329.8|1328.6|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|1
1629887490000|2021-08-25 10:31:30|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|3
1629887500000|2021-08-25 10:31:40|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.2|1328|1
1629887520000|2021-08-25 10:32:00|1329.1|1327.9|1329.9|1328.7|1329.9|1328.7|1329.1|1327.9|3
1629887560000|2021-08-25 10:32:40|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|14
1629887570000|2021-08-25 10:32:50|1330|1328.8|1330.1|1328.9|1330.2|1329|1330|1328.8|3
1629887620000|2021-08-25 10:33:40|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|1
1629887630000|2021-08-25 10:33:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629887640000|2021-08-25 10:34:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|1
1629887650000|2021-08-25 10:34:10|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|5
1629887660000|2021-08-25 10:34:20|1330.2|1329|1330.5|1329.3|1330.5|1329.3|1330.1|1328.9|6
1629887670000|2021-08-25 10:34:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629887680000|2021-08-25 10:34:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629887690000|2021-08-25 10:34:50|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|0
1629887700000|2021-08-25 10:35:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|2
1629887730000|2021-08-25 10:35:30|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1
1629887740000|2021-08-25 10:35:40|1329.8|1328.6|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|1
1629887750000|2021-08-25 10:35:50|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|2
1629887780000|2021-08-25 10:36:20|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1629887790000|2021-08-25 10:36:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|2
1629887810000|2021-08-25 10:36:50|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1
1629887820000|2021-08-25 10:37:00|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|4
1629887870000|2021-08-25 10:37:50|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|6
1629887920000|2021-08-25 10:38:40|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|1
1629887930000|2021-08-25 10:38:50|||||||||1
1629887940000|2021-08-25 10:39:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1629887950000|2021-08-25 10:39:10|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|0
1629887960000|2021-08-25 10:39:20|1329.1|1327.9|1329.4|1328.2|1329.4|1328.2|1329.1|1327.9|1
1629887980000|2021-08-25 10:39:40|1329.5|1328.3|1329.6|1328.4|1329.7|1328.5|1329.5|1328.3|0
1629887990000|2021-08-25 10:39:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|0
1629888000000|2021-08-25 10:40:00|1329.6|1328.4|1330|1328.8|1330|1328.8|1329.6|1328.4|2
1629888010000|2021-08-25 10:40:10|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330|1328.8|2
1629888030000|2021-08-25 10:40:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629888040000|2021-08-25 10:40:40|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|7
1629888050000|2021-08-25 10:40:50|1329.8|1328.6|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|1
1629888110000|2021-08-25 10:41:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|3
1629888120000|2021-08-25 10:42:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1629888130000|2021-08-25 10:42:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1629888140000|2021-08-25 10:42:20|1329.4|1328.2|1329.1|1327.9|1329.4|1328.2|1329.1|1327.9|1
1629888150000|2021-08-25 10:42:30|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|1
1629888160000|2021-08-25 10:42:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629888170000|2021-08-25 10:42:50|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1629888180000|2021-08-25 10:43:00|1328.9|1327.7|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|4
1629888190000|2021-08-25 10:43:10|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|3
1629888200000|2021-08-25 10:43:20|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.1|1327.9|1
1629888220000|2021-08-25 10:43:40|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1629888230000|2021-08-25 10:43:50|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|0
1629888240000|2021-08-25 10:44:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|0
1629888270000|2021-08-25 10:44:30|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1629888290000|2021-08-25 10:44:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1629888320000|2021-08-25 10:45:20|||||||||1
1629888330000|2021-08-25 10:45:30|||||||||1
1629888340000|2021-08-25 10:45:40|1329.5|1328.3|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|0
1629888350000|2021-08-25 10:45:50|1329.5|1328.3|1329.2|1328|1329.5|1328.3|1329.2|1328|0
1629888360000|2021-08-25 10:46:00|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1328.9|1327.7|0
1629888370000|2021-08-25 10:46:10|1329.7|1328.5|1330|1328.8|1330|1328.8|1329.7|1328.5|2
1629888380000|2021-08-25 10:46:20|1330.2|1329|1330|1328.8|1330.2|1329|1329.9|1328.7|8
1629888410000|2021-08-25 10:46:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629888420000|2021-08-25 10:47:00|1329.8|1328.6|1329.5|1328.3|1329.8|1328.6|1329.5|1328.3|1
1629888430000|2021-08-25 10:47:10|1329.6|1328.4|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|0
1629888440000|2021-08-25 10:47:20|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|1
1629888450000|2021-08-25 10:47:30|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1629888470000|2021-08-25 10:47:50|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1629888480000|2021-08-25 10:48:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|2
1629888490000|2021-08-25 10:48:10|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|2
1629888500000|2021-08-25 10:48:20|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|1
1629888540000|2021-08-25 10:49:00|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|3
1629888590000|2021-08-25 10:49:50|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|2
1629888600000|2021-08-25 10:50:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|1
1629888610000|2021-08-25 10:50:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629888620000|2021-08-25 10:50:20|1330.4|1329.2|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1629888630000|2021-08-25 10:50:30|1330.5|1329.3|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|7
1629888640000|2021-08-25 10:50:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1
1629888660000|2021-08-25 10:51:00|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|4
1629888670000|2021-08-25 10:51:10|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|3
1629888710000|2021-08-25 10:51:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629888720000|2021-08-25 10:52:00|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|1
1629888760000|2021-08-25 10:52:40|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|1
1629888780000|2021-08-25 10:53:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629888790000|2021-08-25 10:53:10|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|7
1629888800000|2021-08-25 10:53:20|1330.7|1329.5|1330.2|1329|1330.8|1329.6|1330.2|1329|20
1629888810000|2021-08-25 10:53:30|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1629888820000|2021-08-25 10:53:40|1330.5|1329.3|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|4
1629888830000|2021-08-25 10:53:50|1330.2|1329|1330.1|1328.9|1330.2|1329|1330|1328.8|7
1629888840000|2021-08-25 10:54:00|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.2|1329|1
1629888850000|2021-08-25 10:54:10|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.2|1329|1
1629888880000|2021-08-25 10:54:40|1330.6|1329.4|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|3
1629888890000|2021-08-25 10:54:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629888910000|2021-08-25 10:55:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|10
1629888930000|2021-08-25 10:55:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629888960000|2021-08-25 10:56:00|||||||||1
1629888970000|2021-08-25 10:56:10|||||||||3
1629888980000|2021-08-25 10:56:20|||||||||2
1629889010000|2021-08-25 10:56:50|||||||||8
1629889020000|2021-08-25 10:57:00|||||||||1
1629889040000|2021-08-25 10:57:20|||||||||3
1629889070000|2021-08-25 10:57:50|||||||||1
1629889080000|2021-08-25 10:58:00|||||||||7
1629889130000|2021-08-25 10:58:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|2
1629889140000|2021-08-25 10:59:00|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|1
1629889150000|2021-08-25 10:59:10|1330.6|1329.4|1331.4|1330.2|1331.4|1330.2|1330.5|1329.3|6
1629889160000|2021-08-25 10:59:20|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629889180000|2021-08-25 10:59:40|1331.4|1330.2|1331.7|1330.5|1331.7|1330.5|1331.2|1330|15
1629889230000|2021-08-25 11:00:30|1332|1330.8|1331.7|1330.5|1332|1330.8|1331.7|1330.5|9
1629889240000|2021-08-25 11:00:40|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.5|1330.3|2
1629889250000|2021-08-25 11:00:50|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629889260000|2021-08-25 11:01:00|1331.8|1330.6|1331.7|1330.5|1332|1330.8|1331.7|1330.5|9
1629889270000|2021-08-25 11:01:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629889280000|2021-08-25 11:01:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|11
1629889290000|2021-08-25 11:01:30|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|5
1629889300000|2021-08-25 11:01:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629889310000|2021-08-25 11:01:50|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|10
1629889330000|2021-08-25 11:02:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629889340000|2021-08-25 11:02:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|8
1629889350000|2021-08-25 11:02:30|1331|1329.8|1331.4|1330.2|1331.4|1330.2|1331|1329.8|1
1629889360000|2021-08-25 11:02:40|1331.9|1330.7|1331.9|1330.7|1332|1330.8|1331.9|1330.7|28
1629889370000|2021-08-25 11:02:50|1332|1330.8|1332|1330.8|1332.1|1330.9|1332|1330.8|2
1629889380000|2021-08-25 11:03:00|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|1
1629889390000|2021-08-25 11:03:10|||||||||3
1629889400000|2021-08-25 11:03:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|4
1629889410000|2021-08-25 11:03:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|6
1629889420000|2021-08-25 11:03:40|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|0
1629889430000|2021-08-25 11:03:50|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1629889440000|2021-08-25 11:04:00|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|8
1629889450000|2021-08-25 11:04:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629889470000|2021-08-25 11:04:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1629889480000|2021-08-25 11:04:40|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|2
1629889490000|2021-08-25 11:04:50|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1629889520000|2021-08-25 11:05:20|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|1
1629889550000|2021-08-25 11:05:50|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|8
1629889570000|2021-08-25 11:06:10|1331.6|1330.4|1331.2|1330|1331.6|1330.4|1331.2|1330|3
1629889580000|2021-08-25 11:06:20|1331.1|1329.9|1331.9|1330.7|1331.9|1330.7|1331.1|1329.9|16
1629889590000|2021-08-25 11:06:30|||||||||1
1629889600000|2021-08-25 11:06:40|||||||||1
1629889610000|2021-08-25 11:06:50|||||||||3
1629889630000|2021-08-25 11:07:10|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|2
1629889640000|2021-08-25 11:07:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629889660000|2021-08-25 11:07:40|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.2|1330|4
1629889680000|2021-08-25 11:08:00|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|5
1629889690000|2021-08-25 11:08:10|||||||||1
1629889710000|2021-08-25 11:08:30|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1629889770000|2021-08-25 11:09:30|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|1
1629889780000|2021-08-25 11:09:40|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1629889790000|2021-08-25 11:09:50|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629889800000|2021-08-25 11:10:00|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|4
1629889820000|2021-08-25 11:10:20|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|0
1629889830000|2021-08-25 11:10:30|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629889850000|2021-08-25 11:10:50|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1629889880000|2021-08-25 11:11:20|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|1
1629889890000|2021-08-25 11:11:30|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|1
1629889900000|2021-08-25 11:11:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629889910000|2021-08-25 11:11:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629889920000|2021-08-25 11:12:00|1330.8|1329.6|1330.9|1329.7|1331|1329.8|1330.8|1329.6|2
1629889930000|2021-08-25 11:12:10|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|0
1629889950000|2021-08-25 11:12:30|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|6
1629890030000|2021-08-25 11:13:50|1330.6|1329.4|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|6
1629890040000|2021-08-25 11:14:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|2
1629890050000|2021-08-25 11:14:10|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|2
1629890080000|2021-08-25 11:14:40|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|0
1629890090000|2021-08-25 11:14:50|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629890110000|2021-08-25 11:15:10|||||||||1
1629890140000|2021-08-25 11:15:40|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|0
1629890160000|2021-08-25 11:16:00|||||||||1
1629890180000|2021-08-25 11:16:20|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1629890190000|2021-08-25 11:16:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629890210000|2021-08-25 11:16:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629890220000|2021-08-25 11:17:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629890230000|2021-08-25 11:17:10|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1629890240000|2021-08-25 11:17:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629890250000|2021-08-25 11:17:30|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.7|1328.5|7
1629890260000|2021-08-25 11:17:40|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|0
1629890280000|2021-08-25 11:18:00|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|5
1629890290000|2021-08-25 11:18:10|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330|1328.8|5
1629890310000|2021-08-25 11:18:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629890330000|2021-08-25 11:18:50|1330.6|1329.4|1330.9|1329.7|1331|1329.8|1330.6|1329.4|5
1629890340000|2021-08-25 11:19:00|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|0
1629890360000|2021-08-25 11:19:20|1330.8|1329.6|1330.3|1329.1|1330.8|1329.6|1330.3|1329.1|1
1629890370000|2021-08-25 11:19:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629890380000|2021-08-25 11:19:40|1330.1|1328.9|1330.7|1329.5|1330.7|1329.5|1330|1328.8|3
1629890390000|2021-08-25 11:19:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629890400000|2021-08-25 11:20:00|||||||||1
1629890410000|2021-08-25 11:20:10|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|0
1629890420000|2021-08-25 11:20:20|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|0
1629890430000|2021-08-25 11:20:30|||||||||14
1629890440000|2021-08-25 11:20:40|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|30
1629890460000|2021-08-25 11:21:00|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1331|1329.8|47
1629890470000|2021-08-25 11:21:10|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|18
1629890480000|2021-08-25 11:21:20|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629890500000|2021-08-25 11:21:40|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|12
1629890510000|2021-08-25 11:21:50|1331|1329.8|1331.7|1330.5|1331.7|1330.5|1331|1329.8|19
1629890520000|2021-08-25 11:22:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1629890540000|2021-08-25 11:22:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|7
1629890550000|2021-08-25 11:22:30|1332.6|1331.4|1332.9|1331.7|1333|1331.8|1332.4|1331.2|23
1629890560000|2021-08-25 11:22:40|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|0
1629890570000|2021-08-25 11:22:50|1333|1331.8|1333|1331.8|1333|1331.8|1332.7|1331.5|12
1629890580000|2021-08-25 11:23:00|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|12
1629890590000|2021-08-25 11:23:10|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|8
1629890600000|2021-08-25 11:23:20|1332.9|1331.7|1333|1331.8|1333|1331.8|1332.9|1331.7|1
1629890620000|2021-08-25 11:23:40|1332.9|1331.7|1332.7|1331.5|1333|1331.8|1332.7|1331.5|12
1629890630000|2021-08-25 11:23:50|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1629890650000|2021-08-25 11:24:10|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|0
1629890660000|2021-08-25 11:24:20|||||||||1
1629890670000|2021-08-25 11:24:30|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|2
1629890680000|2021-08-25 11:24:40|1332.6|1331.4|1332.7|1331.5|1332.8|1331.6|1332.6|1331.4|3
1629890690000|2021-08-25 11:24:50|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|1
1629890700000|2021-08-25 11:25:00|||||||||1
1629890710000|2021-08-25 11:25:10|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|6
1629890720000|2021-08-25 11:25:20|1332.6|1331.4|1332.7|1331.5|1332.8|1331.6|1332.6|1331.4|1
1629890730000|2021-08-25 11:25:30|1332.8|1331.6|1333|1331.8|1333|1331.8|1332.7|1331.5|1
1629890740000|2021-08-25 11:25:40|1332.9|1331.7|1333|1331.8|1333|1331.8|1332.8|1331.6|0
1629890750000|2021-08-25 11:25:50|||||||||1
1629890760000|2021-08-25 11:26:00|1332.9|1331.7|1332.3|1331.1|1332.9|1331.7|1332.3|1331.1|7
1629890810000|2021-08-25 11:26:50|1332.6|1331.4|1332.4|1331.2|1332.6|1331.4|1332.4|1331.2|3
1629890820000|2021-08-25 11:27:00|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629890830000|2021-08-25 11:27:10|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|1
1629890870000|2021-08-25 11:27:50|||||||||4
1629890880000|2021-08-25 11:28:00|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|0
1629890890000|2021-08-25 11:28:10|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1629890900000|2021-08-25 11:28:20|1331.9|1330.7|1331.9|1330.7|1332|1330.8|1331.9|1330.7|2
1629890930000|2021-08-25 11:28:50|1331.8|1330.6|1332.2|1331|1332.3|1331.1|1331.8|1330.6|3
1629890940000|2021-08-25 11:29:00|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|1
1629890950000|2021-08-25 11:29:10|1332.1|1330.9|1332.2|1331|1332.3|1331.1|1331.9|1330.7|0
1629890980000|2021-08-25 11:29:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1629890990000|2021-08-25 11:29:50|||||||||8
1629891010000|2021-08-25 11:30:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|1
1629891020000|2021-08-25 11:30:20|1332.3|1331.1|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|4
1629891030000|2021-08-25 11:30:30|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|1
1629891060000|2021-08-25 11:31:00|1331.8|1330.6|1331.5|1330.3|1332|1330.8|1331.5|1330.3|3
1629891070000|2021-08-25 11:31:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629891080000|2021-08-25 11:31:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|7
1629891090000|2021-08-25 11:31:30|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|0
1629891100000|2021-08-25 11:31:40|1331|1329.8|1331.2|1330|1331.2|1330|1331|1329.8|6
1629891110000|2021-08-25 11:31:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.2|1330|0
1629891120000|2021-08-25 11:32:00|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.3|1330.1|4
1629891130000|2021-08-25 11:32:10|1331.3|1330.1|1331.4|1330.2|1331.5|1330.3|1331.3|1330.1|0
1629891160000|2021-08-25 11:32:40|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629891170000|2021-08-25 11:32:50|1331.4|1330.2|1331|1329.8|1331.4|1330.2|1331|1329.8|1
1629891190000|2021-08-25 11:33:10|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629891210000|2021-08-25 11:33:30|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|2
1629891220000|2021-08-25 11:33:40|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629891230000|2021-08-25 11:33:50|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|0
1629891240000|2021-08-25 11:34:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1629891250000|2021-08-25 11:34:10|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629891270000|2021-08-25 11:34:30|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|2
1629891280000|2021-08-25 11:34:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629891290000|2021-08-25 11:34:50|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1331|1329.8|0
1629891300000|2021-08-25 11:35:00|1331.1|1329.9|1331.6|1330.4|1331.6|1330.4|1331.1|1329.9|3
1629891310000|2021-08-25 11:35:10|1331.8|1330.6|1332|1330.8|1332|1330.8|1331.8|1330.6|3
1629891320000|2021-08-25 11:35:20|||||||||1
1629891330000|2021-08-25 11:35:30|||||||||1
1629891350000|2021-08-25 11:35:50|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|3
1629891360000|2021-08-25 11:36:00|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|2
1629891370000|2021-08-25 11:36:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629891380000|2021-08-25 11:36:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|54
1629891390000|2021-08-25 11:36:30|||||||||1
1629891400000|2021-08-25 11:36:40|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|2
1629891410000|2021-08-25 11:36:50|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|3
1629891430000|2021-08-25 11:37:10|1331.8|1330.6|1331.4|1330.2|1331.8|1330.6|1331.4|1330.2|3
1629891440000|2021-08-25 11:37:20|||||||||3
1629891450000|2021-08-25 11:37:30|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|1
1629891460000|2021-08-25 11:37:40|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|0
1629891470000|2021-08-25 11:37:50|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|0
1629891480000|2021-08-25 11:38:00|1331.9|1330.7|1332.4|1331.2|1332.4|1331.2|1331.9|1330.7|4
1629891490000|2021-08-25 11:38:10|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1629891530000|2021-08-25 11:38:50|1332.4|1331.2|1332.9|1331.7|1332.9|1331.7|1332.4|1331.2|15
1629891540000|2021-08-25 11:39:00|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|1
1629891590000|2021-08-25 11:39:50|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|1
1629891610000|2021-08-25 11:40:10|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.4|1331.2|1
1629891620000|2021-08-25 11:40:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|2
1629891630000|2021-08-25 11:40:30|1332.3|1331.1|1332.2|1331|1332.4|1331.2|1332.2|1331|3
1629891650000|2021-08-25 11:40:50|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629891660000|2021-08-25 11:41:00|1332.1|1330.9|1332.5|1331.3|1332.5|1331.3|1332.1|1330.9|1
1629891670000|2021-08-25 11:41:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1629891690000|2021-08-25 11:41:30|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|0
1629891700000|2021-08-25 11:41:40|1332.6|1331.4|1332|1330.8|1332.7|1331.5|1332|1330.8|1
1629891710000|2021-08-25 11:41:50|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1331.9|1330.7|0
1629891720000|2021-08-25 11:42:00|1331.8|1330.6|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|4
1629891840000|2021-08-25 11:44:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|3
1629891850000|2021-08-25 11:44:10|||||||||3
1629891860000|2021-08-25 11:44:20|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|3
1629891870000|2021-08-25 11:44:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629891880000|2021-08-25 11:44:40|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629891920000|2021-08-25 11:45:20|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|1
1629891930000|2021-08-25 11:45:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629891950000|2021-08-25 11:45:50|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|0
1629891960000|2021-08-25 11:46:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1629891990000|2021-08-25 11:46:30|||||||||3
1629892020000|2021-08-25 11:47:00|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331.2|1330|6
1629892040000|2021-08-25 11:47:20|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629892050000|2021-08-25 11:47:30|||||||||4
1629892060000|2021-08-25 11:47:40|||||||||1
1629892080000|2021-08-25 11:48:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1629892110000|2021-08-25 11:48:30|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629892130000|2021-08-25 11:48:50|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331|1329.8|5
1629892140000|2021-08-25 11:49:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629892160000|2021-08-25 11:49:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629892180000|2021-08-25 11:49:40|1331.6|1330.4|1331.2|1330|1331.6|1330.4|1331.2|1330|5
1629892190000|2021-08-25 11:49:50|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1629892200000|2021-08-25 11:50:00|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|0
1629892210000|2021-08-25 11:50:10|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|0
1629892240000|2021-08-25 11:50:40|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|2
1629892250000|2021-08-25 11:50:50|1331.2|1330|1330.4|1329.2|1331.2|1330|1330.4|1329.2|14
1629892260000|2021-08-25 11:51:00|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|2
1629892270000|2021-08-25 11:51:10|||||||||1
1629892280000|2021-08-25 11:51:20|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|0
1629892290000|2021-08-25 11:51:30|1330.4|1329.2|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1629892300000|2021-08-25 11:51:40|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|0
1629892310000|2021-08-25 11:51:50|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|0
1629892320000|2021-08-25 11:52:00|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|4
1629892340000|2021-08-25 11:52:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629892350000|2021-08-25 11:52:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1629892370000|2021-08-25 11:52:50|||||||||1
1629892380000|2021-08-25 11:53:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|1
1629892390000|2021-08-25 11:53:10|1331|1329.8|1330.6|1329.4|1331|1329.8|1330.6|1329.4|1
1629892410000|2021-08-25 11:53:30|||||||||2
1629892420000|2021-08-25 11:53:40|1330.5|1329.3|1330|1328.8|1330.5|1329.3|1330|1328.8|7
1629892430000|2021-08-25 11:53:50|1330.3|1329.1|1330.1|1328.9|1330.4|1329.2|1330.1|1328.9|27
1629892440000|2021-08-25 11:54:00|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|6
1629892450000|2021-08-25 11:54:10|||||||||3
1629892470000|2021-08-25 11:54:30|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|0
1629892480000|2021-08-25 11:54:40|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|1
1629892490000|2021-08-25 11:54:50|1330.8|1329.6|1330.8|1329.6|1331.1|1329.9|1330.8|1329.6|1
1629892500000|2021-08-25 11:55:00|1330.7|1329.5|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|3
1629892510000|2021-08-25 11:55:10|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|0
1629892520000|2021-08-25 11:55:20|1330.8|1329.6|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|0
1629892530000|2021-08-25 11:55:30|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1629892540000|2021-08-25 11:55:40|1331|1329.8|1331.9|1330.7|1331.9|1330.7|1331|1329.8|6
1629892550000|2021-08-25 11:55:50|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|11
1629892560000|2021-08-25 11:56:00|||||||||1
1629892610000|2021-08-25 11:56:50|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|4
1629892620000|2021-08-25 11:57:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1629892630000|2021-08-25 11:57:10|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|0
1629892650000|2021-08-25 11:57:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629892670000|2021-08-25 11:57:50|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|2
1629892680000|2021-08-25 11:58:00|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|18
1629892690000|2021-08-25 11:58:10|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|9
1629892710000|2021-08-25 11:58:30|||||||||1
1629892730000|2021-08-25 11:58:50|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|8
1629892750000|2021-08-25 11:59:10|1332.4|1331.2|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|8
1629892760000|2021-08-25 11:59:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|2
1629892770000|2021-08-25 11:59:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1629892790000|2021-08-25 11:59:50|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.6|1330.4|0
1629892800000|2021-08-25 12:00:00|1331.6|1330.4|1331.6|1330.4|1331.9|1330.7|1331.4|1330.2|6
1629892810000|2021-08-25 12:00:10|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629892820000|2021-08-25 12:00:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1629892830000|2021-08-25 12:00:30|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|1
1629892860000|2021-08-25 12:01:00|1331.6|1330.4|1331.4|1330.2|1331.7|1330.5|1331.3|1330.1|5
1629892870000|2021-08-25 12:01:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|6
1629892880000|2021-08-25 12:01:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629892890000|2021-08-25 12:01:30|1331.2|1330|1330.8|1329.6|1331.2|1330|1330.8|1329.6|4
1629892910000|2021-08-25 12:01:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|4
1629892920000|2021-08-25 12:02:00|1330.8|1329.6|1330.5|1329.3|1330.8|1329.6|1330.5|1329.3|4
1629892930000|2021-08-25 12:02:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|25
1629892940000|2021-08-25 12:02:20|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|4
1629892950000|2021-08-25 12:02:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|3
1629892970000|2021-08-25 12:02:50|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|15
1629892980000|2021-08-25 12:03:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|6
1629892990000|2021-08-25 12:03:10|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|4
1629893000000|2021-08-25 12:03:20|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|8
1629893010000|2021-08-25 12:03:30|1329.1|1327.9|1329.2|1328|1329.3|1328.1|1329.1|1327.9|27
1629893020000|2021-08-25 12:03:40|1329|1327.8|1329.1|1327.9|1329.3|1328.1|1329|1327.8|8
1629893040000|2021-08-25 12:04:00|1329.2|1328|1328.5|1327.3|1329.2|1328|1328.5|1327.3|35
1629893050000|2021-08-25 12:04:10|1328.7|1327.5|1328.9|1327.7|1329.3|1328.1|1328.7|1327.5|21
1629893060000|2021-08-25 12:04:20|1328.8|1327.6|1328.4|1327.2|1328.8|1327.6|1328.3|1327.1|18
1629893070000|2021-08-25 12:04:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629893080000|2021-08-25 12:04:40|1328.5|1327.3|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|2
1629893090000|2021-08-25 12:04:50|1328.5|1327.3|1329|1327.8|1329|1327.8|1328.4|1327.2|6
1629893100000|2021-08-25 12:05:00|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|58
1629893110000|2021-08-25 12:05:10|1328.5|1327.3|1328.7|1327.5|1328.8|1327.6|1328.5|1327.3|5
1629893120000|2021-08-25 12:05:20|1328.6|1327.4|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|1
1629893130000|2021-08-25 12:05:30|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|2
1629893140000|2021-08-25 12:05:40|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|0
1629893150000|2021-08-25 12:05:50|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|2
1629893180000|2021-08-25 12:06:20|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629893200000|2021-08-25 12:06:40|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|2
1629893210000|2021-08-25 12:06:50|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|5
1629893220000|2021-08-25 12:07:00|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|4
1629893230000|2021-08-25 12:07:10|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|1
1629893240000|2021-08-25 12:07:20|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|4
1629893260000|2021-08-25 12:07:40|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|0
1629893290000|2021-08-25 12:08:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|3
1629893300000|2021-08-25 12:08:20|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|4
1629893320000|2021-08-25 12:08:40|||||||||1
1629893330000|2021-08-25 12:08:50|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1629893350000|2021-08-25 12:09:10|1329.7|1328.5|1329.6|1328.4|1329.8|1328.6|1329.5|1328.3|2
1629893360000|2021-08-25 12:09:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629893390000|2021-08-25 12:09:50|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|1
1629893400000|2021-08-25 12:10:00|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|0
1629893410000|2021-08-25 12:10:10|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|1
1629893420000|2021-08-25 12:10:20|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|3
1629893430000|2021-08-25 12:10:30|1329.7|1328.5|1329.1|1327.9|1329.7|1328.5|1329.1|1327.9|4
1629893440000|2021-08-25 12:10:40|1329|1327.8|1329.1|1327.9|1329.3|1328.1|1329|1327.8|0
1629893450000|2021-08-25 12:10:50|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|1
1629893460000|2021-08-25 12:11:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1629893490000|2021-08-25 12:11:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|1
1629893500000|2021-08-25 12:11:40|||||||||1
1629893510000|2021-08-25 12:11:50|1328.8|1327.6|1328.9|1327.7|1329|1327.8|1328.8|1327.6|10
1629893530000|2021-08-25 12:12:10|1328.8|1327.6|1329.1|1327.9|1329.2|1328|1328.8|1327.6|1
1629893550000|2021-08-25 12:12:30|1329.3|1328.1|1329.6|1328.4|1329.6|1328.4|1329.3|1328.1|7
1629893560000|2021-08-25 12:12:40|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|3
1629893570000|2021-08-25 12:12:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|6
1629893590000|2021-08-25 12:13:10|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.8|1327.6|25
1629893610000|2021-08-25 12:13:30|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|4
1629893620000|2021-08-25 12:13:40|1329.1|1327.9|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|0
1629893630000|2021-08-25 12:13:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|1
1629893660000|2021-08-25 12:14:20|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|5
1629893680000|2021-08-25 12:14:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629893690000|2021-08-25 12:14:50|1328.9|1327.7|1328.9|1327.7|1329|1327.8|1328.8|1327.6|8
1629893700000|2021-08-25 12:15:00|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|1
1629893740000|2021-08-25 12:15:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629893750000|2021-08-25 12:15:50|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|4
1629893760000|2021-08-25 12:16:00|1329.4|1328.2|1329.1|1327.9|1329.4|1328.2|1328.9|1327.7|23
1629893770000|2021-08-25 12:16:10|1328.8|1327.6|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|23
1629893780000|2021-08-25 12:16:20|||||||||4
1629893790000|2021-08-25 12:16:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|2
1629893810000|2021-08-25 12:16:50|1328.2|1327|1328.4|1327.2|1328.5|1327.3|1328.2|1327|3
1629893820000|2021-08-25 12:17:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|2
1629893830000|2021-08-25 12:17:10|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1629893840000|2021-08-25 12:17:20|1328.5|1327.3|1329|1327.8|1329|1327.8|1328.5|1327.3|29
1629893850000|2021-08-25 12:17:30|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|0
1629893860000|2021-08-25 12:17:40|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|0
1629893880000|2021-08-25 12:18:00|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629893890000|2021-08-25 12:18:10|||||||||13
1629893900000|2021-08-25 12:18:20|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|3
1629893910000|2021-08-25 12:18:30|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629893920000|2021-08-25 12:18:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629893930000|2021-08-25 12:18:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629893940000|2021-08-25 12:19:00|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|5
1629893950000|2021-08-25 12:19:10|||||||||2
1629893960000|2021-08-25 12:19:20|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|28
1629893970000|2021-08-25 12:19:30|1328.8|1327.6|1328.9|1327.7|1329.3|1328.1|1328.7|1327.5|8
1629893980000|2021-08-25 12:19:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1629893990000|2021-08-25 12:19:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|2
1629894000000|2021-08-25 12:20:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|10
1629894010000|2021-08-25 12:20:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629894020000|2021-08-25 12:20:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629894040000|2021-08-25 12:20:40|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|0
1629894050000|2021-08-25 12:20:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629894060000|2021-08-25 12:21:00|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|1
1629894070000|2021-08-25 12:21:10|1328.9|1327.7|1328.8|1327.6|1329|1327.8|1328.8|1327.6|0
1629894080000|2021-08-25 12:21:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629894110000|2021-08-25 12:21:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|15
1629894120000|2021-08-25 12:22:00|1328.5|1327.3|1328.8|1327.6|1328.9|1327.7|1328.5|1327.3|2
1629894130000|2021-08-25 12:22:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|1
1629894140000|2021-08-25 12:22:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629894160000|2021-08-25 12:22:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629894170000|2021-08-25 12:22:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629894190000|2021-08-25 12:23:10|1328.9|1327.7|1329.1|1327.9|1329.3|1328.1|1328.9|1327.7|5
1629894220000|2021-08-25 12:23:40|||||||||3
1629894230000|2021-08-25 12:23:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629894250000|2021-08-25 12:24:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|17
1629894260000|2021-08-25 12:24:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|2
1629894270000|2021-08-25 12:24:30|1328.6|1327.4|1328.5|1327.3|1328.7|1327.5|1328.3|1327.1|22
1629894280000|2021-08-25 12:24:40|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|0
1629894290000|2021-08-25 12:24:50|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|5
1629894320000|2021-08-25 12:25:20|||||||||2
1629894330000|2021-08-25 12:25:30|||||||||8
1629894350000|2021-08-25 12:25:50|||||||||10
1629894370000|2021-08-25 12:26:10|1328.6|1327.4|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|4
1629894380000|2021-08-25 12:26:20|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|2
1629894390000|2021-08-25 12:26:30|1328.6|1327.4|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|11
1629894430000|2021-08-25 12:27:10|1328.5|1327.3|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|0
1629894440000|2021-08-25 12:27:20|1328.7|1327.5|1328.7|1327.5|1328.8|1327.6|1328.5|1327.3|4
1629894450000|2021-08-25 12:27:30|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|0
1629894480000|2021-08-25 12:28:00|1328.7|1327.5|1329|1327.8|1329|1327.8|1328.7|1327.5|12
1629894490000|2021-08-25 12:28:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629894500000|2021-08-25 12:28:20|1329|1327.8|1328.5|1327.3|1329|1327.8|1328.5|1327.3|27
1629894510000|2021-08-25 12:28:30|||||||||11
1629894540000|2021-08-25 12:29:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|44
1629894560000|2021-08-25 12:29:20|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|2
1629894580000|2021-08-25 12:29:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629894600000|2021-08-25 12:30:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|13
1629894610000|2021-08-25 12:30:10|||||||||7
1629894640000|2021-08-25 12:30:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629894660000|2021-08-25 12:31:00|||||||||2
1629894670000|2021-08-25 12:31:10|||||||||1
1629894720000|2021-08-25 12:32:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629894740000|2021-08-25 12:32:20|||||||||1
1629894750000|2021-08-25 12:32:30|||||||||1
1629894790000|2021-08-25 12:33:10|1330.3|1329.1|1330.8|1329.6|1330.8|1329.6|1330.3|1329.1|35
1629894800000|2021-08-25 12:33:20|1330.7|1329.5|1331.5|1330.3|1331.5|1330.3|1330.7|1329.5|19
1629894810000|2021-08-25 12:33:30|1331.4|1330.2|1331.3|1330.1|1331.9|1330.7|1331.3|1330.1|20
1629894820000|2021-08-25 12:33:40|1331.7|1330.5|1332|1330.8|1332.2|1331|1331.7|1330.5|27
1629894830000|2021-08-25 12:33:50|1332.1|1330.9|1333|1331.8|1333|1331.8|1332.1|1330.9|17
1629894840000|2021-08-25 12:34:00|1332.8|1331.6|1333.6|1332.4|1333.6|1332.4|1332.8|1331.6|21
1629894850000|2021-08-25 12:34:10|1333.4|1332.2|1333.6|1332.4|1333.7|1332.5|1333.4|1332.2|16
1629894860000|2021-08-25 12:34:20|1333.1|1331.9|1332.9|1331.7|1333.2|1332|1332.9|1331.7|11
1629894870000|2021-08-25 12:34:30|1333|1331.8|1332.8|1331.6|1333.2|1332|1332.8|1331.6|123
1629894880000|2021-08-25 12:34:40|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|15
1629894890000|2021-08-25 12:34:50|||||||||14
1629894900000|2021-08-25 12:35:00|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|26
1629894910000|2021-08-25 12:35:10|1332.2|1331|1331.9|1330.7|1332.2|1331|1331.7|1330.5|15
1629894920000|2021-08-25 12:35:20|1331|1329.8|1330.6|1329.4|1331|1329.8|1330.6|1329.4|6
1629894930000|2021-08-25 12:35:30|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.9|1329.7|2
1629894940000|2021-08-25 12:35:40|1331|1329.8|1330.7|1329.5|1331|1329.8|1330.7|1329.5|4
1629894950000|2021-08-25 12:35:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1629894960000|2021-08-25 12:36:00|1330.6|1329.4|1330.3|1329.1|1330.6|1329.4|1330.1|1328.9|16
1629894970000|2021-08-25 12:36:10|1330.2|1329|1330.4|1329.2|1330.5|1329.3|1330.1|1328.9|1
1629894980000|2021-08-25 12:36:20|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.3|1329.1|16
1629894990000|2021-08-25 12:36:30|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|2
1629895000000|2021-08-25 12:36:40|1330.6|1329.4|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|2
1629895010000|2021-08-25 12:36:50|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|2
1629895020000|2021-08-25 12:37:00|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.5|1329.3|4
1629895040000|2021-08-25 12:37:20|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|2
1629895050000|2021-08-25 12:37:30|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1629895060000|2021-08-25 12:37:40|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|0
1629895070000|2021-08-25 12:37:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|4
1629895080000|2021-08-25 12:38:00|1330.8|1329.6|1331.4|1330.2|1331.5|1330.3|1330.8|1329.6|2
1629895090000|2021-08-25 12:38:10|1331.6|1330.4|1330.9|1329.7|1331.6|1330.4|1330.9|1329.7|4
1629895110000|2021-08-25 12:38:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1629895120000|2021-08-25 12:38:40|||||||||2
1629895130000|2021-08-25 12:38:50|||||||||11
1629895150000|2021-08-25 12:39:10|||||||||2
1629895160000|2021-08-25 12:39:20|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|3
1629895170000|2021-08-25 12:39:30|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629895180000|2021-08-25 12:39:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629895190000|2021-08-25 12:39:50|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|5
1629895200000|2021-08-25 12:40:00|1330.7|1329.5|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|2
1629895210000|2021-08-25 12:40:10|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.5|1329.3|1
1629895220000|2021-08-25 12:40:20|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|4
1629895230000|2021-08-25 12:40:30|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1629895240000|2021-08-25 12:40:40|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629895280000|2021-08-25 12:41:20|1331.1|1329.9|1331.3|1330.1|1331.3|1330.1|1331.1|1329.9|3
1629895290000|2021-08-25 12:41:30|1331.4|1330.2|1332.4|1331.2|1332.4|1331.2|1331.3|1330.1|41
1629895300000|2021-08-25 12:41:40|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1
1629895310000|2021-08-25 12:41:50|1332.3|1331.1|1331.9|1330.7|1332.4|1331.2|1331.8|1330.6|3
1629895320000|2021-08-25 12:42:00|1331.8|1330.6|1331.5|1330.3|1332.1|1330.9|1331.3|1330.1|8
1629895330000|2021-08-25 12:42:10|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|0
1629895340000|2021-08-25 12:42:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1629895350000|2021-08-25 12:42:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|7
1629895360000|2021-08-25 12:42:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|5
1629895370000|2021-08-25 12:42:50|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|1
1629895380000|2021-08-25 12:43:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|4
1629895390000|2021-08-25 12:43:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1629895400000|2021-08-25 12:43:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|7
1629895410000|2021-08-25 12:43:30|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629895420000|2021-08-25 12:43:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|5
1629895430000|2021-08-25 12:43:50|1331.1|1329.9|1331.1|1329.9|1331.2|1330|1331|1329.8|5
1629895440000|2021-08-25 12:44:00|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|33
1629895450000|2021-08-25 12:44:10|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|4
1629895460000|2021-08-25 12:44:20|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|2
1629895470000|2021-08-25 12:44:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|3
1629895480000|2021-08-25 12:44:40|1331.5|1330.3|1331.7|1330.5|1332|1330.8|1331.5|1330.3|13
1629895490000|2021-08-25 12:44:50|1331.6|1330.4|1331.8|1330.6|1331.9|1330.7|1331.5|1330.3|1
1629898200000|2021-08-25 13:30:00|1332.6|1331.4|1333.9|1332.7|1334.3|1333.1|1331.8|1330.6|583
1629898210000|2021-08-25 13:30:10|1333.4|1332.2|1333.6|1332.4|1334.8|1333.6|1333.4|1332.2|143
1629898220000|2021-08-25 13:30:20|1334|1332.8|1332.4|1331.2|1334|1332.8|1331.8|1330.6|143
1629898230000|2021-08-25 13:30:30|1332.3|1331.1|1332.4|1331.2|1333.2|1332|1331.9|1330.7|134
1629898240000|2021-08-25 13:30:40|1332.3|1331.1|1332.5|1331.3|1332.8|1331.6|1332.3|1331.1|64
1629898250000|2021-08-25 13:30:50|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.5|1331.3|48
1629898260000|2021-08-25 13:31:00|1332.7|1331.5|1334.2|1333|1334.8|1333.6|1332.3|1331.1|177
1629898270000|2021-08-25 13:31:10|1334.3|1333.1|1334|1332.8|1334.5|1333.3|1332.3|1331.1|117
1629898280000|2021-08-25 13:31:20|1334.1|1332.9|1334.3|1333.1|1334.3|1333.1|1333.3|1332.1|62
1629898290000|2021-08-25 13:31:30|1334.2|1333|1335.5|1334.3|1335.5|1334.3|1333.5|1332.3|316
1629898300000|2021-08-25 13:31:40|1335.4|1334.2|1335.3|1334.1|1335.8|1334.6|1335|1333.8|104
1629898310000|2021-08-25 13:31:50|1335.2|1334|1334.8|1333.6|1335.3|1334.1|1334.4|1333.2|43
1629898320000|2021-08-25 13:32:00|1334.7|1333.5|1333.6|1332.4|1334.8|1333.6|1333.3|1332.1|81
1629898330000|2021-08-25 13:32:10|1333.5|1332.3|1332.3|1331.1|1333.7|1332.5|1332.3|1331.1|112
1629898340000|2021-08-25 13:32:20|1332|1330.8|1331.4|1330.2|1332|1330.8|1330.8|1329.6|46
1629898350000|2021-08-25 13:32:30|1331.5|1330.3|1331.5|1330.3|1331.6|1330.4|1331.2|1330|65
1629898360000|2021-08-25 13:32:40|1331.4|1330.2|1331.5|1330.3|1331.6|1330.4|1331.1|1329.9|33
1629898370000|2021-08-25 13:32:50|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.3|1330.1|63
1629898380000|2021-08-25 13:33:00|1331.3|1330.1|1330.7|1329.5|1331.5|1330.3|1330.6|1329.4|96
1629898390000|2021-08-25 13:33:10|1330.6|1329.4|1330.9|1329.7|1331|1329.8|1330.4|1329.2|62
1629898400000|2021-08-25 13:33:20|1331|1329.8|1330.7|1329.5|1331|1329.8|1330.5|1329.3|19
1629898410000|2021-08-25 13:33:30|1330.3|1329.1|1331.3|1330.1|1331.3|1330.1|1330|1328.8|101
1629898420000|2021-08-25 13:33:40|1331.1|1329.9|1330.5|1329.3|1331.3|1330.1|1330.5|1329.3|29
1629898430000|2021-08-25 13:33:50|1330.9|1329.7|1330.8|1329.6|1331.5|1330.3|1330.8|1329.6|46
1629898440000|2021-08-25 13:34:00|1331|1329.8|1330.5|1329.3|1331.5|1330.3|1330.5|1329.3|51
1629898450000|2021-08-25 13:34:10|1330.6|1329.4|1330.3|1329.1|1330.8|1329.6|1330.3|1329.1|20
1629898460000|2021-08-25 13:34:20|1330.1|1328.9|1330|1328.8|1330.3|1329.1|1329.8|1328.6|42
1629898470000|2021-08-25 13:34:30|1329.8|1328.6|1328.8|1327.6|1329.8|1328.6|1328.5|1327.3|122
1629898480000|2021-08-25 13:34:40|1329|1327.8|1329.9|1328.7|1329.9|1328.7|1328.8|1327.6|26
1629898490000|2021-08-25 13:34:50|1329.8|1328.6|1329.6|1328.4|1330.5|1329.3|1329.5|1328.3|73
1629898500000|2021-08-25 13:35:00|1329.8|1328.6|1329|1327.8|1329.8|1328.6|1328.8|1327.6|53
1629898510000|2021-08-25 13:35:10|1329.3|1328.1|1328.8|1327.6|1329.5|1328.3|1328.8|1327.6|28
1629898520000|2021-08-25 13:35:20|1329.5|1328.3|1329.3|1328.1|1329.8|1328.6|1329.3|1328.1|67
1629898530000|2021-08-25 13:35:30|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.6|1327.4|34
1629898540000|2021-08-25 13:35:40|1328.6|1327.4|1328.9|1327.7|1329|1327.8|1328.5|1327.3|19
1629898550000|2021-08-25 13:35:50|1329|1327.8|1329.1|1327.9|1329.3|1328.1|1328.6|1327.4|99
1629898560000|2021-08-25 13:36:00|1329.2|1328|1328.7|1327.5|1329.3|1328.1|1328.5|1327.3|81
1629898570000|2021-08-25 13:36:10|1328.8|1327.6|1328.8|1327.6|1329|1327.8|1328.6|1327.4|36
1629898580000|2021-08-25 13:36:20|1328.7|1327.5|1329.8|1328.6|1329.8|1328.6|1328.7|1327.5|32
1629898590000|2021-08-25 13:36:30|1330|1328.8|1329.5|1328.3|1330|1328.8|1329.5|1328.3|98
1629898600000|2021-08-25 13:36:40|1329.4|1328.2|1328.8|1327.6|1329.5|1328.3|1328.8|1327.6|29
1629898610000|2021-08-25 13:36:50|1328.7|1327.5|1329.3|1328.1|1329.5|1328.3|1328.7|1327.5|132
1629898620000|2021-08-25 13:37:00|1329.5|1328.3|1328.8|1327.6|1329.5|1328.3|1328.6|1327.4|30
1629898630000|2021-08-25 13:37:10|1329|1327.8|1328.3|1327.1|1329|1327.8|1328.3|1327.1|24
1629898640000|2021-08-25 13:37:20|1328.4|1327.2|1328.8|1327.6|1329|1327.8|1328.4|1327.2|17
1629898650000|2021-08-25 13:37:30|1328.6|1327.4|1329.5|1328.3|1329.5|1328.3|1328.5|1327.3|52
1629898660000|2021-08-25 13:37:40|1329.3|1328.1|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|12
1629898670000|2021-08-25 13:37:50|1329.4|1328.2|1329.4|1328.2|1329.5|1328.3|1329.3|1328.1|21
1629898680000|2021-08-25 13:38:00|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329|1327.8|54
1629898690000|2021-08-25 13:38:10|1329.5|1328.3|1330|1328.8|1330.3|1329.1|1329.5|1328.3|37
1629898700000|2021-08-25 13:38:20|1330.1|1328.9|1330.3|1329.1|1330.5|1329.3|1330.1|1328.9|13
1629898710000|2021-08-25 13:38:30|1330.5|1329.3|1331.8|1330.6|1331.8|1330.6|1330.2|1329|86
1629898720000|2021-08-25 13:38:40|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.5|1330.3|28
1629898730000|2021-08-25 13:38:50|1331.7|1330.5|1332|1330.8|1332|1330.8|1331.7|1330.5|133
1629898740000|2021-08-25 13:39:00|1331.9|1330.7|1332.9|1331.7|1332.9|1331.7|1331.9|1330.7|72
1629898750000|2021-08-25 13:39:10|1333.1|1331.9|1333.4|1332.2|1333.6|1332.4|1332.9|1331.7|36
1629898760000|2021-08-25 13:39:20|1333.6|1332.4|1332.6|1331.4|1333.6|1332.4|1332.4|1331.2|44
1629898770000|2021-08-25 13:39:30|1332.5|1331.3|1332.6|1331.4|1332.9|1331.7|1331.9|1330.7|30
1629898780000|2021-08-25 13:39:40|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.6|1331.4|38
1629898790000|2021-08-25 13:39:50|1332.9|1331.7|1332.8|1331.6|1333.1|1331.9|1332.7|1331.5|21
1629898800000|2021-08-25 13:40:00|1332.9|1331.7|1332.9|1331.7|1333.6|1332.4|1332.9|1331.7|35
1629898810000|2021-08-25 13:40:10|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.6|1331.4|17
1629898820000|2021-08-25 13:40:20|1333.2|1332|1332.9|1331.7|1333.2|1332|1332.8|1331.6|11
1629898830000|2021-08-25 13:40:30|1332.8|1331.6|1333.1|1331.9|1333.1|1331.9|1332.6|1331.4|6
1629898840000|2021-08-25 13:40:40|1332.9|1331.7|1333.1|1331.9|1333.4|1332.2|1332.9|1331.7|6
1629898850000|2021-08-25 13:40:50|1333.2|1332|1332.6|1331.4|1333.4|1332.2|1332.5|1331.3|36
1629898860000|2021-08-25 13:41:00|1332.4|1331.2|1332.8|1331.6|1332.9|1331.7|1332.4|1331.2|17
1629898870000|2021-08-25 13:41:10|1333.4|1332.2|1334.4|1333.2|1334.4|1333.2|1333.4|1332.2|40
1629898880000|2021-08-25 13:41:20|1335.1|1333.9|1335.4|1334.2|1335.4|1334.2|1335.1|1333.9|31
1629898890000|2021-08-25 13:41:30|1335.3|1334.1|1335.6|1334.4|1335.9|1334.7|1335.3|1334.1|80
1629898900000|2021-08-25 13:41:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|30
1629898910000|2021-08-25 13:41:50|1336.7|1335.5|1337.1|1335.9|1337.3|1336.1|1336.6|1335.4|166
1629898920000|2021-08-25 13:42:00|1336.8|1335.6|1337.8|1336.6|1338.2|1337|1336.6|1335.4|95
1629898930000|2021-08-25 13:42:10|1337.9|1336.7|1337.6|1336.4|1338.1|1336.9|1337.3|1336.1|95
1629898940000|2021-08-25 13:42:20|1337.7|1336.5|1338.6|1337.4|1338.6|1337.4|1337.6|1336.4|62
1629898950000|2021-08-25 13:42:30|1338.8|1337.6|1338.6|1337.4|1338.9|1337.7|1338.6|1337.4|56
1629898960000|2021-08-25 13:42:40|1338.8|1337.6|1337.4|1336.2|1338.8|1337.6|1337.1|1335.9|129
1629898970000|2021-08-25 13:42:50|1337.3|1336.1|1336.4|1335.2|1337.3|1336.1|1336.4|1335.2|24
1629898980000|2021-08-25 13:43:00|1336.6|1335.4|1336.9|1335.7|1337.1|1335.9|1336.6|1335.4|30
1629898990000|2021-08-25 13:43:10|1337.1|1335.9|1337.5|1336.3|1337.9|1336.7|1337.1|1335.9|21
1629899000000|2021-08-25 13:43:20|1337.4|1336.2|1337.1|1335.9|1337.4|1336.2|1336.4|1335.2|16
1629899010000|2021-08-25 13:43:30|1337.4|1336.2|1337.2|1336|1337.6|1336.4|1337.2|1336|22
1629899020000|2021-08-25 13:43:40|1337.3|1336.1|1336.6|1335.4|1337.3|1336.1|1336.4|1335.2|10
1629899030000|2021-08-25 13:43:50|1336.8|1335.6|1336.3|1335.1|1336.9|1335.7|1336.3|1335.1|22
1629899040000|2021-08-25 13:44:00|1336.4|1335.2|1337.4|1336.2|1337.8|1336.6|1336.4|1335.2|72
1629899050000|2021-08-25 13:44:10|1337.5|1336.3|1338.4|1337.2|1338.4|1337.2|1337.5|1336.3|38
1629899060000|2021-08-25 13:44:20|1338.5|1337.3|1338.4|1337.2|1338.8|1337.6|1337.6|1336.4|106
1629899070000|2021-08-25 13:44:30|1338.7|1337.5|1338.8|1337.6|1339.1|1337.9|1338.3|1337.1|73
1629899080000|2021-08-25 13:44:40|1338.6|1337.4|1339.5|1338.3|1339.9|1338.7|1338.4|1337.2|45
1629899090000|2021-08-25 13:44:50|1339.6|1338.4|1338.8|1337.6|1339.6|1338.4|1338.4|1337.2|77
1629899100000|2021-08-25 13:45:00|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.2|1337|18
1629899110000|2021-08-25 13:45:10|1338.6|1337.4|1338.4|1337.2|1338.9|1337.7|1338.1|1336.9|57
1629899120000|2021-08-25 13:45:20|1338.5|1337.3|1338|1336.8|1338.5|1337.3|1337.6|1336.4|30
1629899130000|2021-08-25 13:45:30|1337.9|1336.7|1337.7|1336.5|1338.1|1336.9|1337.7|1336.5|7
1629899140000|2021-08-25 13:45:40|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.3|1336.1|111
1629899150000|2021-08-25 13:45:50|1337.1|1335.9|1338.1|1336.9|1338.2|1337|1337|1335.8|36
1629899160000|2021-08-25 13:46:00|1338.3|1337.1|1338.4|1337.2|1338.4|1337.2|1338.3|1337.1|35
1629899170000|2021-08-25 13:46:10|1338.2|1337|1337.4|1336.2|1338.2|1337|1337.4|1336.2|30
1629899180000|2021-08-25 13:46:20|1337.6|1336.4|1336.8|1335.6|1337.6|1336.4|1336.5|1335.3|48
1629899190000|2021-08-25 13:46:30|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|53
1629899200000|2021-08-25 13:46:40|1336.9|1335.7|1336.9|1335.7|1337.4|1336.2|1336.8|1335.6|47
1629899210000|2021-08-25 13:46:50|1337.1|1335.9|1337.1|1335.9|1337.9|1336.7|1337.1|1335.9|41
1629899220000|2021-08-25 13:47:00|1337.2|1336|1337.1|1335.9|1337.4|1336.2|1336.9|1335.7|17
1629899230000|2021-08-25 13:47:10|1336.9|1335.7|1336.6|1335.4|1336.9|1335.7|1336.4|1335.2|15
1629899240000|2021-08-25 13:47:20|1336.4|1335.2|1335.9|1334.7|1336.4|1335.2|1335.9|1334.7|18
1629899250000|2021-08-25 13:47:30|1335.7|1334.5|1335.9|1334.7|1336.4|1335.2|1335.2|1334|76
1629899260000|2021-08-25 13:47:40|1335.7|1334.5|1335.6|1334.4|1335.9|1334.7|1335.6|1334.4|30
1629899270000|2021-08-25 13:47:50|1335.8|1334.6|1335.4|1334.2|1336.1|1334.9|1335.4|1334.2|19
1629899280000|2021-08-25 13:48:00|1335.2|1334|1335.9|1334.7|1335.9|1334.7|1335.2|1334|53
1629899290000|2021-08-25 13:48:10|1336.1|1334.9|1336.1|1334.9|1336.2|1335|1335.9|1334.7|17
1629899300000|2021-08-25 13:48:20|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|15
1629899310000|2021-08-25 13:48:30|1335.8|1334.6|1336.4|1335.2|1336.4|1335.2|1335.8|1334.6|14
1629899320000|2021-08-25 13:48:40|1336.5|1335.3|1336.5|1335.3|1336.6|1335.4|1336.3|1335.1|8
1629899330000|2021-08-25 13:48:50|1336.6|1335.4|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|8
1629899340000|2021-08-25 13:49:00|1336.2|1335|1336.6|1335.4|1336.6|1335.4|1336.2|1335|13
1629899350000|2021-08-25 13:49:10|1336.5|1335.3|1336.5|1335.3|1336.6|1335.4|1336.4|1335.2|18
1629899360000|2021-08-25 13:49:20|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.4|1335.2|2
1629899370000|2021-08-25 13:49:30|1336.4|1335.2|1336.6|1335.4|1336.6|1335.4|1336.4|1335.2|10
1629899380000|2021-08-25 13:49:40|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|5
1629899390000|2021-08-25 13:49:50|1336.4|1335.2|1336|1334.8|1336.4|1335.2|1335.8|1334.6|16
1629899400000|2021-08-25 13:50:00|1336.2|1335|1338.1|1336.9|1338.4|1337.2|1336.2|1335|62
1629899410000|2021-08-25 13:50:10|1338|1336.8|1337.9|1336.7|1338.1|1336.9|1337.9|1336.7|14
1629899420000|2021-08-25 13:50:20|1338.1|1336.9|1337.6|1336.4|1338.1|1336.9|1337.6|1336.4|36
1629899430000|2021-08-25 13:50:30|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.1|1335.9|80
1629899440000|2021-08-25 13:50:40|1337.1|1335.9|1336.9|1335.7|1337.4|1336.2|1336.9|1335.7|19
1629899450000|2021-08-25 13:50:50|1336.8|1335.6|1336.3|1335.1|1336.8|1335.6|1335.9|1334.7|73
1629899460000|2021-08-25 13:51:00|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|61
1629899470000|2021-08-25 13:51:10|||||||||124
1629899480000|2021-08-25 13:51:20|1336|1334.8|1335.4|1334.2|1336.4|1335.2|1335.4|1334.2|301
1629899490000|2021-08-25 13:51:30|1335.6|1334.4|1334.4|1333.2|1335.6|1334.4|1334.4|1333.2|133
1629899500000|2021-08-25 13:51:40|1334.5|1333.3|1334.4|1333.2|1334.6|1333.4|1334.4|1333.2|75
1629899510000|2021-08-25 13:51:50|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|14
1629899520000|2021-08-25 13:52:00|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|27
1629899530000|2021-08-25 13:52:10|1334.4|1333.2|1333.9|1332.7|1334.4|1333.2|1333.9|1332.7|21
1629899540000|2021-08-25 13:52:20|1334|1332.8|1333.6|1332.4|1334.1|1332.9|1333.4|1332.2|51
1629899550000|2021-08-25 13:52:30|1333.9|1332.7|1333.6|1332.4|1333.9|1332.7|1333.2|1332|55
1629899560000|2021-08-25 13:52:40|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.4|1332.2|24
1629899570000|2021-08-25 13:52:50|1334.1|1332.9|1334.6|1333.4|1334.6|1333.4|1333.8|1332.6|67
1629899580000|2021-08-25 13:53:00|1334.4|1333.2|1334.1|1332.9|1334.6|1333.4|1334.1|1332.9|30
1629899590000|2021-08-25 13:53:10|1334.3|1333.1|1334.1|1332.9|1334.4|1333.2|1334|1332.8|32
1629899600000|2021-08-25 13:53:20|1333.8|1332.6|1334.5|1333.3|1334.6|1333.4|1333.8|1332.6|126
1629899610000|2021-08-25 13:53:30|1334.6|1333.4|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|72
1629899620000|2021-08-25 13:53:40|||||||||44
1629899630000|2021-08-25 13:53:50|1334.8|1333.6|1334.6|1333.4|1334.9|1333.7|1334.6|1333.4|89
1629899640000|2021-08-25 13:54:00|1334.9|1333.7|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|45
1629899650000|2021-08-25 13:54:10|1334.8|1333.6|1335.1|1333.9|1335.1|1333.9|1334.8|1333.6|17
1629899660000|2021-08-25 13:54:20|1334.9|1333.7|1334.4|1333.2|1334.9|1333.7|1334.4|1333.2|9
1629899670000|2021-08-25 13:54:30|1334.3|1333.1|1334.4|1333.2|1334.5|1333.3|1334.3|1333.1|23
1629899680000|2021-08-25 13:54:40|1334.3|1333.1|1334.4|1333.2|1334.4|1333.2|1334.1|1332.9|9
1629899690000|2021-08-25 13:54:50|1334.3|1333.1|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|9
1629899700000|2021-08-25 13:55:00|1333.6|1332.4|1333.6|1332.4|1333.7|1332.5|1333.4|1332.2|24
1629899710000|2021-08-25 13:55:10|1333.4|1332.2|1333.6|1332.4|1333.7|1332.5|1333.4|1332.2|23
1629899720000|2021-08-25 13:55:20|1333.5|1332.3|1333.4|1332.2|1333.6|1332.4|1333.4|1332.2|50
1629899730000|2021-08-25 13:55:30|1333.6|1332.4|1333.6|1332.4|1333.7|1332.5|1333.4|1332.2|15
1629899740000|2021-08-25 13:55:40|1333.8|1332.6|1333.9|1332.7|1334.1|1332.9|1333.7|1332.5|35
1629899750000|2021-08-25 13:55:50|1333.8|1332.6|1333.6|1332.4|1333.9|1332.7|1333.6|1332.4|4
1629899760000|2021-08-25 13:56:00|1333.4|1332.2|1333.1|1331.9|1333.4|1332.2|1333.1|1331.9|261
1629899770000|2021-08-25 13:56:10|1333.2|1332|1333.9|1332.7|1333.9|1332.7|1333.2|1332|33
1629899780000|2021-08-25 13:56:20|1333.8|1332.6|1333.9|1332.7|1334.1|1332.9|1333.8|1332.6|25
1629899790000|2021-08-25 13:56:30|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.6|1332.4|16
1629899800000|2021-08-25 13:56:40|1333.4|1332.2|1333.1|1331.9|1333.4|1332.2|1333.1|1331.9|43
1629899810000|2021-08-25 13:56:50|1333.4|1332.2|1333.5|1332.3|1333.6|1332.4|1333.4|1332.2|17
1629899820000|2021-08-25 13:57:00|1333.6|1332.4|1333.9|1332.7|1334|1332.8|1333.6|1332.4|9
1629899830000|2021-08-25 13:57:10|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|3
1629899840000|2021-08-25 13:57:20|1333.8|1332.6|1334.1|1332.9|1334.1|1332.9|1333.8|1332.6|90
1629899850000|2021-08-25 13:57:30|1334.3|1333.1|1333.6|1332.4|1334.4|1333.2|1333.6|1332.4|62
1629899860000|2021-08-25 13:57:40|1333.5|1332.3|1333.3|1332.1|1333.5|1332.3|1333.1|1331.9|34
1629899870000|2021-08-25 13:57:50|1333.2|1332|1332.4|1331.2|1333.2|1332|1332.4|1331.2|26
1629899880000|2021-08-25 13:58:00|1332.1|1330.9|1332.5|1331.3|1332.8|1331.6|1332.1|1330.9|43
1629899890000|2021-08-25 13:58:10|1332.4|1331.2|1332.8|1331.6|1332.9|1331.7|1332.4|1331.2|14
1629899900000|2021-08-25 13:58:20|1332.7|1331.5|1333.1|1331.9|1333.1|1331.9|1332.6|1331.4|10
1629899910000|2021-08-25 13:58:30|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.6|1331.4|40
1629899920000|2021-08-25 13:58:40|1333|1331.8|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|7
1629899930000|2021-08-25 13:58:50|1333.1|1331.9|1332.6|1331.4|1333.1|1331.9|1332.6|1331.4|64
1629899940000|2021-08-25 13:59:00|1332.9|1331.7|1333.3|1332.1|1333.5|1332.3|1332.9|1331.7|27
1629899950000|2021-08-25 13:59:10|1333.6|1332.4|1333.4|1332.2|1333.6|1332.4|1333.4|1332.2|8
1629899960000|2021-08-25 13:59:20|1333.3|1332.1|1332.8|1331.6|1333.4|1332.2|1332.8|1331.6|12
1629899970000|2021-08-25 13:59:30|1332.7|1331.5|1332.4|1331.2|1332.8|1331.6|1332.4|1331.2|8
1629899980000|2021-08-25 13:59:40|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|5
1629899990000|2021-08-25 13:59:50|1332.4|1331.2|1332.5|1331.3|1332.6|1331.4|1332.4|1331.2|17
1629900000000|2021-08-25 14:00:00|1332.4|1331.2|1332.1|1330.9|1332.4|1331.2|1331.9|1330.7|19
1629900010000|2021-08-25 14:00:10|1332.3|1331.1|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|14
1629900020000|2021-08-25 14:00:20|1332.1|1330.9|1332.5|1331.3|1332.6|1331.4|1332.1|1330.9|39
1629900030000|2021-08-25 14:00:30|1332.6|1331.4|1333.3|1332.1|1333.3|1332.1|1332.6|1331.4|7
1629900040000|2021-08-25 14:00:40|1333.1|1331.9|1333.1|1331.9|1333.3|1332.1|1333|1331.8|8
1629900050000|2021-08-25 14:00:50|1333|1331.8|1332.4|1331.2|1333.1|1331.9|1332.4|1331.2|24
1629900060000|2021-08-25 14:01:00|1332.1|1330.9|1331.9|1330.7|1332.6|1331.4|1331.9|1330.7|46
1629900070000|2021-08-25 14:01:10|1332.1|1330.9|1332.3|1331.1|1332.4|1331.2|1331.9|1330.7|23
1629900080000|2021-08-25 14:01:20|1332.2|1331|1332.3|1331.1|1332.4|1331.2|1332.1|1330.9|12
1629900090000|2021-08-25 14:01:30|1332.1|1330.9|1331.7|1330.5|1332.4|1331.2|1331.6|1330.4|34
1629900100000|2021-08-25 14:01:40|1331.6|1330.4|1331.8|1330.6|1331.9|1330.7|1331.6|1330.4|49
1629900110000|2021-08-25 14:01:50|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|37
1629900120000|2021-08-25 14:02:00|1332.4|1331.2|1332.9|1331.7|1333.1|1331.9|1332.4|1331.2|45
1629900130000|2021-08-25 14:02:10|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1332.6|1331.4|26
1629900140000|2021-08-25 14:02:20|1333.4|1332.2|1333.6|1332.4|1333.8|1332.6|1333.4|1332.2|40
1629900150000|2021-08-25 14:02:30|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.6|1332.4|41
1629900160000|2021-08-25 14:02:40|1333.8|1332.6|1334.3|1333.1|1334.4|1333.2|1333.6|1332.4|25
1629900170000|2021-08-25 14:02:50|1334.2|1333|1333.6|1332.4|1334.3|1333.1|1333.6|1332.4|24
1629900180000|2021-08-25 14:03:00|1333.8|1332.6|1333.6|1332.4|1333.9|1332.7|1333.6|1332.4|14
1629900190000|2021-08-25 14:03:10|1333.3|1332.1|1332.8|1331.6|1333.3|1332.1|1332.6|1331.4|32
1629900200000|2021-08-25 14:03:20|1332.6|1331.4|1332.4|1331.2|1332.6|1331.4|1331.9|1330.7|47
1629900210000|2021-08-25 14:03:30|1332.2|1331|1332.4|1331.2|1332.5|1331.3|1332.2|1331|46
1629900220000|2021-08-25 14:03:40|1332.3|1331.1|1332.1|1330.9|1332.3|1331.1|1332.1|1330.9|6
1629900230000|2021-08-25 14:03:50|1331.9|1330.7|1331.9|1330.7|1332.1|1330.9|1331.8|1330.6|25
1629900240000|2021-08-25 14:04:00|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|32
1629900250000|2021-08-25 14:04:10|1332|1330.8|1332.8|1331.6|1332.8|1331.6|1331.8|1330.6|30
1629900260000|2021-08-25 14:04:20|1332.6|1331.4|1332.7|1331.5|1332.8|1331.6|1332.6|1331.4|6
1629900270000|2021-08-25 14:04:30|1332.6|1331.4|1332.6|1331.4|1333.2|1332|1332.6|1331.4|26
1629900280000|2021-08-25 14:04:40|1332.7|1331.5|1332.7|1331.5|1332.8|1331.6|1332.6|1331.4|7
1629900290000|2021-08-25 14:04:50|1332.6|1331.4|1332.8|1331.6|1332.8|1331.6|1332.3|1331.1|16
1629900300000|2021-08-25 14:05:00|1332.4|1331.2|1332.2|1331|1332.4|1331.2|1332.2|1331|11
1629900310000|2021-08-25 14:05:10|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.1|1330.9|10
1629900320000|2021-08-25 14:05:20|1332.2|1331|1331.6|1330.4|1332.2|1331|1331.6|1330.4|43
1629900330000|2021-08-25 14:05:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.1|1329.9|18
1629900340000|2021-08-25 14:05:40|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|27
1629900350000|2021-08-25 14:05:50|1331.1|1329.9|1331.1|1329.9|1331.2|1330|1331.1|1329.9|59
1629900360000|2021-08-25 14:06:00|1331.2|1330|1331.1|1329.9|1331.4|1330.2|1331.1|1329.9|26
1629900370000|2021-08-25 14:06:10|1331.2|1330|1331.1|1329.9|1331.6|1330.4|1331.1|1329.9|54
1629900380000|2021-08-25 14:06:20|1331.2|1330|1331.1|1329.9|1331.2|1330|1330.9|1329.7|8
1629900390000|2021-08-25 14:06:30|1331.2|1330|1330.9|1329.7|1331.4|1330.2|1330.6|1329.4|18
1629900400000|2021-08-25 14:06:40|1330.8|1329.6|1330.6|1329.4|1331.1|1329.9|1330.6|1329.4|12
1629900410000|2021-08-25 14:06:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|82
1629900420000|2021-08-25 14:07:00|1330.1|1328.9|1330.6|1329.4|1330.6|1329.4|1330.1|1328.9|34
1629900430000|2021-08-25 14:07:10|1330.4|1329.2|1330.9|1329.7|1331.1|1329.9|1330.4|1329.2|21
1629900440000|2021-08-25 14:07:20|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.7|1329.5|7
1629900450000|2021-08-25 14:07:30|1330.8|1329.6|1330.7|1329.5|1330.9|1329.7|1330.6|1329.4|5
1629900460000|2021-08-25 14:07:40|1330.6|1329.4|1330.6|1329.4|1330.9|1329.7|1330.6|1329.4|7
1629900470000|2021-08-25 14:07:50|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.6|1329.4|8
1629900480000|2021-08-25 14:08:00|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|8
1629900490000|2021-08-25 14:08:10|1331.2|1330|1331.4|1330.2|1331.7|1330.5|1331.1|1329.9|48
1629900500000|2021-08-25 14:08:20|1331.6|1330.4|1332.1|1330.9|1332.1|1330.9|1331.4|1330.2|49
1629900510000|2021-08-25 14:08:30|1331.9|1330.7|1332.4|1331.2|1332.4|1331.2|1331.9|1330.7|12
1629900520000|2021-08-25 14:08:40|1332.3|1331.1|1331.9|1330.7|1332.3|1331.1|1331.9|1330.7|13
1629900530000|2021-08-25 14:08:50|1331.6|1330.4|1331.9|1330.7|1331.9|1330.7|1331.6|1330.4|16
1629900540000|2021-08-25 14:09:00|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.6|1330.4|6
1629900550000|2021-08-25 14:09:10|1331.6|1330.4|1331.7|1330.5|1331.8|1330.6|1331.6|1330.4|2
1629900560000|2021-08-25 14:09:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|9
1629900570000|2021-08-25 14:09:30|1331.9|1330.7|1331.4|1330.2|1331.9|1330.7|1331.4|1330.2|6
1629900580000|2021-08-25 14:09:40|1331.5|1330.3|1330.3|1329.1|1331.5|1330.3|1330.3|1329.1|46
1629900590000|2021-08-25 14:09:50|1330.1|1328.9|1330.1|1328.9|1330.4|1329.2|1330.1|1328.9|11
1629900600000|2021-08-25 14:10:00|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.1|1328.9|33
1629900610000|2021-08-25 14:10:10|1330.1|1328.9|1330.4|1329.2|1330.5|1329.3|1330.1|1328.9|18
1629900620000|2021-08-25 14:10:20|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.3|1329.1|17
1629900630000|2021-08-25 14:10:30|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|5
1629900640000|2021-08-25 14:10:40|1330.3|1329.1|1330.6|1329.4|1330.6|1329.4|1330.3|1329.1|14
1629900650000|2021-08-25 14:10:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|10
1629900660000|2021-08-25 14:11:00|||||||||3
1629900670000|2021-08-25 14:11:10|1330.1|1328.9|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|19
1629900680000|2021-08-25 14:11:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|5
1629900690000|2021-08-25 14:11:30|1330.1|1328.9|1330.1|1328.9|1330.4|1329.2|1330.1|1328.9|29
1629900700000|2021-08-25 14:11:40|1330.3|1329.1|1330.1|1328.9|1330.4|1329.2|1330.1|1328.9|9
1629900710000|2021-08-25 14:11:50|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.3|1329.1|22
1629900720000|2021-08-25 14:12:00|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.4|1329.2|34
1629900730000|2021-08-25 14:12:10|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|17
1629900740000|2021-08-25 14:12:20|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.1|1328.9|26
1629900750000|2021-08-25 14:12:30|1330.6|1329.4|1330.1|1328.9|1330.6|1329.4|1330.1|1328.9|10
1629900760000|2021-08-25 14:12:40|1330.3|1329.1|1329.6|1328.4|1330.3|1329.1|1329.6|1328.4|10
1629900770000|2021-08-25 14:12:50|1329.5|1328.3|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|7
1629900780000|2021-08-25 14:13:00|1329.6|1328.4|1329.6|1328.4|1330.1|1328.9|1329.6|1328.4|17
1629900790000|2021-08-25 14:13:10|1329.4|1328.2|1329.1|1327.9|1329.6|1328.4|1329.1|1327.9|22
1629900800000|2021-08-25 14:13:20|1329.3|1328.1|1329.6|1328.4|1329.6|1328.4|1329.3|1328.1|11
1629900810000|2021-08-25 14:13:30|1329.4|1328.2|1328.9|1327.7|1329.4|1328.2|1328.9|1327.7|46
1629900820000|2021-08-25 14:13:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|38
1629900830000|2021-08-25 14:13:50|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|41
1629900840000|2021-08-25 14:14:00|1328.9|1327.7|1328.6|1327.4|1329.1|1327.9|1328.6|1327.4|53
1629900850000|2021-08-25 14:14:10|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|16
1629900860000|2021-08-25 14:14:20|1328.8|1327.6|1329.1|1327.9|1329.1|1327.9|1328.8|1327.6|43
1629900870000|2021-08-25 14:14:30|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.1|1327.9|42
1629900880000|2021-08-25 14:14:40|1329.6|1328.4|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|70
1629900890000|2021-08-25 14:14:50|1329.6|1328.4|1329.9|1328.7|1329.9|1328.7|1329.4|1328.2|10
1629900900000|2021-08-25 14:15:00|1329.8|1328.6|1329.4|1328.2|1329.9|1328.7|1329.4|1328.2|29
1629900910000|2021-08-25 14:15:10|1329.3|1328.1|1328.7|1327.5|1329.3|1328.1|1328.6|1327.4|18
1629900920000|2021-08-25 14:15:20|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|9
1629900930000|2021-08-25 14:15:30|1328.8|1327.6|1328.9|1327.7|1329.1|1327.9|1328.8|1327.6|22
1629900940000|2021-08-25 14:15:40|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|41
1629900950000|2021-08-25 14:15:50|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|10
1629900960000|2021-08-25 14:16:00|1328.7|1327.5|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|20
1629900970000|2021-08-25 14:16:10|1328.6|1327.4|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|15
1629900980000|2021-08-25 14:16:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|10
1629900990000|2021-08-25 14:16:30|1328.9|1327.7|1328.9|1327.7|1329.3|1328.1|1328.9|1327.7|25
1629901000000|2021-08-25 14:16:40|1328.8|1327.6|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|18
1629901010000|2021-08-25 14:16:50|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|21
1629901020000|2021-08-25 14:17:00|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.1|1327.9|13
1629901030000|2021-08-25 14:17:10|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|8
1629901040000|2021-08-25 14:17:20|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|6
1629901050000|2021-08-25 14:17:30|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|2
1629901060000|2021-08-25 14:17:40|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.1|1327.9|31
1629901070000|2021-08-25 14:17:50|1328.9|1327.7|1328.6|1327.4|1329.1|1327.9|1328.6|1327.4|70
1629901080000|2021-08-25 14:18:00|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.2|1327|28
1629901090000|2021-08-25 14:18:10|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|8
1629901100000|2021-08-25 14:18:20|1328.9|1327.7|1328.4|1327.2|1328.9|1327.7|1328.3|1327.1|15
1629901110000|2021-08-25 14:18:30|1328.6|1327.4|1328.2|1327|1328.6|1327.4|1328.2|1327|117
1629901120000|2021-08-25 14:18:40|1328.1|1326.9|1327.9|1326.7|1328.3|1327.1|1327.9|1326.7|60
1629901130000|2021-08-25 14:18:50|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.6|1326.4|25
1629901140000|2021-08-25 14:19:00|1327.6|1326.4|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|15
1629901150000|2021-08-25 14:19:10|1327.6|1326.4|1328.1|1326.9|1328.1|1326.9|1327.6|1326.4|25
1629901160000|2021-08-25 14:19:20|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|9
1629901170000|2021-08-25 14:19:30|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|28
1629901180000|2021-08-25 14:19:40|1327.9|1326.7|1327.4|1326.2|1327.9|1326.7|1327.2|1326|64
1629901190000|2021-08-25 14:19:50|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|91
1629901200000|2021-08-25 14:20:00|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.4|1326.2|15
1629901210000|2021-08-25 14:20:10|1327.6|1326.4|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|53
1629901220000|2021-08-25 14:20:20|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|43
1629901230000|2021-08-25 14:20:30|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327.1|1325.9|11
1629901240000|2021-08-25 14:20:40|1327|1325.8|1327.4|1326.2|1327.4|1326.2|1326.8|1325.6|69
1629901250000|2021-08-25 14:20:50|1327.6|1326.4|1327.9|1326.7|1327.9|1326.7|1327.4|1326.2|28
1629901260000|2021-08-25 14:21:00|1327.8|1326.6|1328.4|1327.2|1328.4|1327.2|1327.6|1326.4|19
1629901270000|2021-08-25 14:21:10|1328.1|1326.9|1328.5|1327.3|1328.6|1327.4|1328.1|1326.9|18
1629901280000|2021-08-25 14:21:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1327.8|1326.6|30
1629901290000|2021-08-25 14:21:30|1328.6|1327.4|1329.1|1327.9|1329.1|1327.9|1328.6|1327.4|13
1629901300000|2021-08-25 14:21:40|1329.2|1328|1329.9|1328.7|1330.3|1329.1|1329.2|1328|37
1629901310000|2021-08-25 14:21:50|1329.6|1328.4|1329.2|1328|1329.7|1328.5|1329.2|1328|13
1629901320000|2021-08-25 14:22:00|1329.1|1327.9|1328.8|1327.6|1329.1|1327.9|1328.6|1327.4|35
1629901330000|2021-08-25 14:22:10|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|14
1629901340000|2021-08-25 14:22:20|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|12
1629901350000|2021-08-25 14:22:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.4|1327.2|27
1629901360000|2021-08-25 14:22:40|1328.8|1327.6|1328.6|1327.4|1328.9|1327.7|1328.4|1327.2|9
1629901370000|2021-08-25 14:22:50|1328.8|1327.6|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|21
1629901380000|2021-08-25 14:23:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|4
1629901390000|2021-08-25 14:23:10|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|5
1629901400000|2021-08-25 14:23:20|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|1
1629901410000|2021-08-25 14:23:30|1328.9|1327.7|1328.4|1327.2|1328.9|1327.7|1328.4|1327.2|14
1629901420000|2021-08-25 14:23:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|30
1629901430000|2021-08-25 14:23:50|1328.7|1327.5|1328.4|1327.2|1328.9|1327.7|1328.4|1327.2|11
1629901440000|2021-08-25 14:24:00|1328.6|1327.4|1328.9|1327.7|1328.9|1327.7|1328.6|1327.4|9
1629901450000|2021-08-25 14:24:10|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|5
1629901460000|2021-08-25 14:24:20|1328.9|1327.7|1328.9|1327.7|1329.1|1327.9|1328.6|1327.4|10
1629901470000|2021-08-25 14:24:30|1329.1|1327.9|1328.9|1327.7|1329.3|1328.1|1328.9|1327.7|11
1629901480000|2021-08-25 14:24:40|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1328.9|1327.7|2
1629901490000|2021-08-25 14:24:50|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1629901500000|2021-08-25 14:25:00|1329.2|1328|1329.1|1327.9|1329.4|1328.2|1328.9|1327.7|22
1629901510000|2021-08-25 14:25:10|1328.9|1327.7|1329.4|1328.2|1329.4|1328.2|1328.9|1327.7|18
1629901520000|2021-08-25 14:25:20|1329.3|1328.1|1329.4|1328.2|1329.6|1328.4|1329.1|1327.9|38
1629901530000|2021-08-25 14:25:30|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|4
1629901540000|2021-08-25 14:25:40|1329.8|1328.6|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|15
1629901550000|2021-08-25 14:25:50|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|3
1629901560000|2021-08-25 14:26:00|1329.6|1328.4|1329.1|1327.9|1329.6|1328.4|1329.1|1327.9|8
1629901570000|2021-08-25 14:26:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|16
1629901580000|2021-08-25 14:26:20|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|13
1629901590000|2021-08-25 14:26:30|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|9
1629901600000|2021-08-25 14:26:40|1329.2|1328|1329.6|1328.4|1329.6|1328.4|1329.2|1328|9
1629901610000|2021-08-25 14:26:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|3
1629901620000|2021-08-25 14:27:00|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|34
1629901630000|2021-08-25 14:27:10|1329.4|1328.2|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|3
1629901640000|2021-08-25 14:27:20|1329.5|1328.3|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|5
1629901650000|2021-08-25 14:27:30|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|18
1629901660000|2021-08-25 14:27:40|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.4|1327.2|13
1629901670000|2021-08-25 14:27:50|1328.9|1327.7|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|26
1629901680000|2021-08-25 14:28:00|1328.7|1327.5|1329.1|1327.9|1329.1|1327.9|1328.7|1327.5|8
1629901690000|2021-08-25 14:28:10|1328.9|1327.7|1328.4|1327.2|1329.1|1327.9|1328.4|1327.2|24
1629901700000|2021-08-25 14:28:20|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|16
1629901710000|2021-08-25 14:28:30|1328.5|1327.3|1328.9|1327.7|1328.9|1327.7|1328.5|1327.3|30
1629901720000|2021-08-25 14:28:40|1328.8|1327.6|1329.1|1327.9|1329.1|1327.9|1328.8|1327.6|4
1629901730000|2021-08-25 14:28:50|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|137
1629901740000|2021-08-25 14:29:00|1329.3|1328.1|1329.6|1328.4|1329.6|1328.4|1329.1|1327.9|10
1629901750000|2021-08-25 14:29:10|1329.8|1328.6|1330.6|1329.4|1330.9|1329.7|1329.8|1328.6|29
1629901760000|2021-08-25 14:29:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|13
1629901770000|2021-08-25 14:29:30|1330.8|1329.6|1330.6|1329.4|1330.9|1329.7|1330.6|1329.4|34
1629901780000|2021-08-25 14:29:40|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|14
1629901790000|2021-08-25 14:29:50|||||||||17
1629901800000|2021-08-25 14:30:00|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|19
1629901810000|2021-08-25 14:30:10|1330.2|1329|1330.3|1329.1|1330.4|1329.2|1330.1|1328.9|13
1629901820000|2021-08-25 14:30:20|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.3|1329.1|3
1629901830000|2021-08-25 14:30:30|1330.7|1329.5|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|16
1629901840000|2021-08-25 14:30:40|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.1|1328.9|34
1629901850000|2021-08-25 14:30:50|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.1|1328.9|15
1629901860000|2021-08-25 14:31:00|1330.6|1329.4|1331.3|1330.1|1331.3|1330.1|1330.6|1329.4|35
1629901870000|2021-08-25 14:31:10|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.2|1330|12
1629901880000|2021-08-25 14:31:20|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|15
1629901890000|2021-08-25 14:31:30|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|28
1629901900000|2021-08-25 14:31:40|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1331.6|1330.4|25
1629901910000|2021-08-25 14:31:50|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|6
1629901920000|2021-08-25 14:32:00|1332.4|1331.2|1332.1|1330.9|1332.4|1331.2|1332.1|1330.9|69
1629901930000|2021-08-25 14:32:10|1332.2|1331|1331.6|1330.4|1332.2|1331|1331.4|1330.2|59
1629901940000|2021-08-25 14:32:20|||||||||3
1629901950000|2021-08-25 14:32:30|1331.8|1330.6|1332.2|1331|1332.4|1331.2|1331.8|1330.6|24
1629901960000|2021-08-25 14:32:40|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|8
1629901970000|2021-08-25 14:32:50|1332.3|1331.1|1331.9|1330.7|1332.5|1331.3|1331.9|1330.7|22
1629901980000|2021-08-25 14:33:00|1331.7|1330.5|1331.5|1330.3|1331.8|1330.6|1331.1|1329.9|21
1629901990000|2021-08-25 14:33:10|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|6
1629902000000|2021-08-25 14:33:20|1331.4|1330.2|1331.2|1330|1331.5|1330.3|1331.1|1329.9|26
1629902010000|2021-08-25 14:33:30|1331.3|1330.1|1331.3|1330.1|1331.5|1330.3|1331.3|1330.1|39
1629902020000|2021-08-25 14:33:40|1331.4|1330.2|1330.9|1329.7|1331.4|1330.2|1330.6|1329.4|13
1629902030000|2021-08-25 14:33:50|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|4
1629902040000|2021-08-25 14:34:00|1331.2|1330|1331|1329.8|1331.2|1330|1330.8|1329.6|63
1629902050000|2021-08-25 14:34:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|3
1629902060000|2021-08-25 14:34:20|1330.8|1329.6|1330.6|1329.4|1330.9|1329.7|1330.6|1329.4|5
1629902070000|2021-08-25 14:34:30|1330.8|1329.6|1330.4|1329.2|1330.9|1329.7|1329.9|1328.7|118
1629902080000|2021-08-25 14:34:40|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|12
1629902090000|2021-08-25 14:34:50|1330.3|1329.1|1329.9|1328.7|1330.3|1329.1|1329.9|1328.7|11
1629902100000|2021-08-25 14:35:00|1329.8|1328.6|1330.1|1328.9|1330.1|1328.9|1329.8|1328.6|13
1629902110000|2021-08-25 14:35:10|1330.4|1329.2|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|13
1629902120000|2021-08-25 14:35:20|1330.1|1328.9|1330.5|1329.3|1330.5|1329.3|1330.1|1328.9|7
1629902130000|2021-08-25 14:35:30|1330.4|1329.2|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|25
1629902140000|2021-08-25 14:35:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1
1629902150000|2021-08-25 14:35:50|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|16
1629902160000|2021-08-25 14:36:00|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|13
1629902170000|2021-08-25 14:36:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|15
1629902180000|2021-08-25 14:36:20|1331.1|1329.9|1331.4|1330.2|1331.4|1330.2|1331.1|1329.9|15
1629902190000|2021-08-25 14:36:30|1331.5|1330.3|1331.6|1330.4|1331.7|1330.5|1331.5|1330.3|7
1629902200000|2021-08-25 14:36:40|1331.5|1330.3|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|31
1629902210000|2021-08-25 14:36:50|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|13
1629902220000|2021-08-25 14:37:00|1331.6|1330.4|1331.4|1330.2|1331.7|1330.5|1331.4|1330.2|15
1629902230000|2021-08-25 14:37:10|1331.5|1330.3|1331.9|1330.7|1331.9|1330.7|1331.4|1330.2|13
1629902240000|2021-08-25 14:37:20|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.6|1330.4|13
1629902250000|2021-08-25 14:37:30|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|20
1629902260000|2021-08-25 14:37:40|||||||||3
1629902270000|2021-08-25 14:37:50|1331.7|1330.5|1332.1|1330.9|1332.1|1330.9|1331.7|1330.5|36
1629902280000|2021-08-25 14:38:00|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|14
1629902290000|2021-08-25 14:38:10|1332.4|1331.2|1332.1|1330.9|1332.4|1331.2|1332.1|1330.9|12
1629902300000|2021-08-25 14:38:20|1332|1330.8|1332|1330.8|1332|1330.8|1331.9|1330.7|7
1629902310000|2021-08-25 14:38:30|1331.9|1330.7|1332.9|1331.7|1333.3|1332.1|1331.9|1330.7|40
1629902320000|2021-08-25 14:38:40|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.6|1331.4|63
1629902330000|2021-08-25 14:38:50|1332.8|1331.6|1332.5|1331.3|1332.9|1331.7|1332.5|1331.3|21
1629902340000|2021-08-25 14:39:00|1332.6|1331.4|1332.9|1331.7|1333.1|1331.9|1332.5|1331.3|65
1629902350000|2021-08-25 14:39:10|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.6|1331.4|22
1629902360000|2021-08-25 14:39:20|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|6
1629902370000|2021-08-25 14:39:30|1332.9|1331.7|1332.6|1331.4|1333.4|1332.2|1332.6|1331.4|23
1629902380000|2021-08-25 14:39:40|1332.7|1331.5|1332.6|1331.4|1332.9|1331.7|1332.5|1331.3|10
1629902390000|2021-08-25 14:39:50|1332.8|1331.6|1333.1|1331.9|1333.3|1332.1|1332.8|1331.6|6
1629902400000|2021-08-25 14:40:00|1332.9|1331.7|1332.6|1331.4|1333.3|1332.1|1332.6|1331.4|69
1629902410000|2021-08-25 14:40:10|1332.7|1331.5|1332.4|1331.2|1332.7|1331.5|1332.2|1331|17
1629902420000|2021-08-25 14:40:20|1332.2|1331|1332.4|1331.2|1332.4|1331.2|1332.1|1330.9|184
1629902430000|2021-08-25 14:40:30|1332.1|1330.9|1331.6|1330.4|1332.1|1330.9|1331.4|1330.2|26
1629902440000|2021-08-25 14:40:40|1331.5|1330.3|1331.1|1329.9|1331.5|1330.3|1331|1329.8|59
1629902450000|2021-08-25 14:40:50|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.1|1329.9|41
1629902460000|2021-08-25 14:41:00|1331.6|1330.4|1331.3|1330.1|1331.9|1330.7|1331.3|1330.1|12
1629902470000|2021-08-25 14:41:10|1331.4|1330.2|1330.9|1329.7|1331.4|1330.2|1330.9|1329.7|17
1629902480000|2021-08-25 14:41:20|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|5
1629902490000|2021-08-25 14:41:30|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.6|1329.4|3
1629902500000|2021-08-25 14:41:40|1330.7|1329.5|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|18
1629902510000|2021-08-25 14:41:50|1330.6|1329.4|1330.1|1328.9|1330.6|1329.4|1330.1|1328.9|22
1629902520000|2021-08-25 14:42:00|1330.3|1329.1|1330.5|1329.3|1330.6|1329.4|1330.3|1329.1|24
1629902530000|2021-08-25 14:42:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|3
1629902540000|2021-08-25 14:42:20|1330.7|1329.5|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|11
1629902560000|2021-08-25 14:42:40|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|48
1629902570000|2021-08-25 14:42:50|1330.8|1329.6|1330.9|1329.7|1331.1|1329.9|1330.6|1329.4|21
1629902580000|2021-08-25 14:43:00|1330.8|1329.6|1331.1|1329.9|1331.2|1330|1330.8|1329.6|18
1629902590000|2021-08-25 14:43:10|1331.4|1330.2|1331.1|1329.9|1331.4|1330.2|1331.1|1329.9|6
1629902600000|2021-08-25 14:43:20|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1330.8|1329.6|33
1629902610000|2021-08-25 14:43:30|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|3
1629902620000|2021-08-25 14:43:40|1330.9|1329.7|1330.9|1329.7|1331|1329.8|1330.9|1329.7|9
1629902630000|2021-08-25 14:43:50|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|9
1629902640000|2021-08-25 14:44:00|1331.4|1330.2|1331.5|1330.3|1331.6|1330.4|1331.4|1330.2|6
1629902650000|2021-08-25 14:44:10|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|8
1629902660000|2021-08-25 14:44:20|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.1|1329.9|10
1629902670000|2021-08-25 14:44:30|1331.1|1329.9|1331.3|1330.1|1331.4|1330.2|1331.1|1329.9|0
1629902680000|2021-08-25 14:44:40|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.1|1329.9|3
1629902690000|2021-08-25 14:44:50|1331.6|1330.4|1331.1|1329.9|1331.6|1330.4|1331.1|1329.9|9
1629902700000|2021-08-25 14:45:00|1331.3|1330.1|1330.9|1329.7|1331.3|1330.1|1330.9|1329.7|7
1629902710000|2021-08-25 14:45:10|1331.2|1330|1331.2|1330|1331.3|1330.1|1331.1|1329.9|14
1629902720000|2021-08-25 14:45:20|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|1
1629902730000|2021-08-25 14:45:30|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|9
1629902740000|2021-08-25 14:45:40|1330.8|1329.6|1331.1|1329.9|1331.1|1329.9|1330.8|1329.6|14
1629902750000|2021-08-25 14:45:50|||||||||1
1629902760000|2021-08-25 14:46:00|1331.4|1330.2|1332|1330.8|1332.1|1330.9|1331.4|1330.2|22
1629902770000|2021-08-25 14:46:10|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1
1629902780000|2021-08-25 14:46:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|6
1629902790000|2021-08-25 14:46:30|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|20
1629902800000|2021-08-25 14:46:40|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|28
1629902810000|2021-08-25 14:46:50|1332.9|1331.7|1333.3|1332.1|1333.3|1332.1|1332.9|1331.7|5
1629902820000|2021-08-25 14:47:00|1333.4|1332.2|1334.1|1332.9|1334.4|1333.2|1333.4|1332.2|113
1629902830000|2021-08-25 14:47:10|1334.2|1333|1333.9|1332.7|1334.3|1333.1|1333.9|1332.7|91
1629902840000|2021-08-25 14:47:20|1333.8|1332.6|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|8
1629902850000|2021-08-25 14:47:30|1334.1|1332.9|1333.9|1332.7|1334.4|1333.2|1333.9|1332.7|94
1629902860000|2021-08-25 14:47:40|1333.6|1332.4|1333.9|1332.7|1333.9|1332.7|1333.6|1332.4|6
1629902870000|2021-08-25 14:47:50|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|5
1629902880000|2021-08-25 14:48:00|1334.1|1332.9|1334.4|1333.2|1334.4|1333.2|1334.1|1332.9|20
1629902890000|2021-08-25 14:48:10|1334.1|1332.9|1333.9|1332.7|1334.1|1332.9|1333.9|1332.7|37
1629902900000|2021-08-25 14:48:20|1334.1|1332.9|1333.1|1331.9|1334.2|1333|1333.1|1331.9|29
1629902910000|2021-08-25 14:48:30|1332.9|1331.7|1332.4|1331.2|1332.9|1331.7|1332.4|1331.2|351
1629902920000|2021-08-25 14:48:40|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.4|1331.2|50
1629902930000|2021-08-25 14:48:50|1332.4|1331.2|1332.9|1331.7|1332.9|1331.7|1332.4|1331.2|170
1629902940000|2021-08-25 14:49:00|1332.6|1331.4|1332.8|1331.6|1332.8|1331.6|1332.4|1331.2|48
1629902950000|2021-08-25 14:49:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|41
1629902960000|2021-08-25 14:49:20|1333.1|1331.9|1332.6|1331.4|1333.1|1331.9|1332.5|1331.3|33
1629902970000|2021-08-25 14:49:30|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|16
1629902980000|2021-08-25 14:49:40|1332.8|1331.6|1333.4|1332.2|1333.4|1332.2|1332.8|1331.6|27
1629902990000|2021-08-25 14:49:50|1333.1|1331.9|1332.9|1331.7|1333.4|1332.2|1332.9|1331.7|19
1629903000000|2021-08-25 14:50:00|1332.6|1331.4|1332.9|1331.7|1332.9|1331.7|1332.6|1331.4|14
1629903010000|2021-08-25 14:50:10|1333|1331.8|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|49
1629903020000|2021-08-25 14:50:20|1333.1|1331.9|1333|1331.8|1333.4|1332.2|1332.9|1331.7|31
1629903030000|2021-08-25 14:50:30|1332.9|1331.7|1332.4|1331.2|1332.9|1331.7|1332.4|1331.2|30
1629903040000|2021-08-25 14:50:40|1332.5|1331.3|1332.1|1330.9|1332.6|1331.4|1332.1|1330.9|31
1629903050000|2021-08-25 14:50:50|1332|1330.8|1331.6|1330.4|1332|1330.8|1331.6|1330.4|32
1629903060000|2021-08-25 14:51:00|1331.4|1330.2|1331.9|1330.7|1331.9|1330.7|1331.4|1330.2|26
1629903070000|2021-08-25 14:51:10|1332|1330.8|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|10
1629903080000|2021-08-25 14:51:20|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|9
1629903090000|2021-08-25 14:51:30|1331.6|1330.4|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|10
1629903100000|2021-08-25 14:51:40|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|1
1629903110000|2021-08-25 14:51:50|1331.6|1330.4|1331.9|1330.7|1331.9|1330.7|1331.6|1330.4|4
1629903120000|2021-08-25 14:52:00|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|42
1629903130000|2021-08-25 14:52:10|1331.8|1330.6|1331.9|1330.7|1332.1|1330.9|1331.8|1330.6|35
1629903140000|2021-08-25 14:52:20|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|60
1629903150000|2021-08-25 14:52:30|1332.4|1331.2|1332|1330.8|1332.4|1331.2|1331.9|1330.7|6
1629903160000|2021-08-25 14:52:40|1332.1|1330.9|1332.4|1331.2|1332.4|1331.2|1332.1|1330.9|5
1629903170000|2021-08-25 14:52:50|1332.1|1330.9|1331.9|1330.7|1332.2|1331|1331.9|1330.7|13
1629903180000|2021-08-25 14:53:00|1331.8|1330.6|1331.6|1330.4|1331.9|1330.7|1331.6|1330.4|8
1629903190000|2021-08-25 14:53:10|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.6|1330.4|29
1629903200000|2021-08-25 14:53:20|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|0
1629903210000|2021-08-25 14:53:30|||||||||30
1629903220000|2021-08-25 14:53:40|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|55
1629903230000|2021-08-25 14:53:50|1332.2|1331|1332.6|1331.4|1332.6|1331.4|1332.2|1331|55
1629903240000|2021-08-25 14:54:00|1332.9|1331.7|1332.4|1331.2|1332.9|1331.7|1332.4|1331.2|74
1629903250000|2021-08-25 14:54:10|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|38
1629903260000|2021-08-25 14:54:20|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|5
1629903270000|2021-08-25 14:54:30|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|17
1629903280000|2021-08-25 14:54:40|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.6|1330.4|13
1629903290000|2021-08-25 14:54:50|1331.8|1330.6|1331.6|1330.4|1332.1|1330.9|1331.6|1330.4|6
1629903300000|2021-08-25 14:55:00|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.6|1330.4|515
1629903310000|2021-08-25 14:55:10|1331.6|1330.4|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|1
1629903320000|2021-08-25 14:55:20|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|9
1629903330000|2021-08-25 14:55:30|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|4
1629903340000|2021-08-25 14:55:40|1331.8|1330.6|1331.8|1330.6|1332|1330.8|1331.7|1330.5|14
1629903350000|2021-08-25 14:55:50|1331.7|1330.5|1332|1330.8|1332|1330.8|1331.7|1330.5|33
1629903360000|2021-08-25 14:56:00|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|11
1629903370000|2021-08-25 14:56:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|9
1629903380000|2021-08-25 14:56:20|1331.9|1330.7|1332.3|1331.1|1332.5|1331.3|1331.7|1330.5|21
1629903390000|2021-08-25 14:56:30|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|11
1629903400000|2021-08-25 14:56:40|1332.4|1331.2|1332.5|1331.3|1332.8|1331.6|1332.4|1331.2|31
1629903410000|2021-08-25 14:56:50|1332.3|1331.1|1331.5|1330.3|1332.3|1331.1|1331.5|1330.3|70
1629903420000|2021-08-25 14:57:00|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|8
1629903440000|2021-08-25 14:57:20|1331.6|1330.4|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|5
1629903450000|2021-08-25 14:57:30|1332|1330.8|1331.5|1330.3|1332|1330.8|1331.5|1330.3|30
1629903460000|2021-08-25 14:57:40|1331.3|1330.1|1331.2|1330|1331.4|1330.2|1331.2|1330|22
1629903470000|2021-08-25 14:57:50|1331.1|1329.9|1330.8|1329.6|1331.3|1330.1|1330.8|1329.6|39
1629903480000|2021-08-25 14:58:00|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.8|1329.6|37
1629903490000|2021-08-25 14:58:10|1331|1329.8|1330.1|1328.9|1331|1329.8|1330.1|1328.9|26
1629903500000|2021-08-25 14:58:20|1330|1328.8|1330.3|1329.1|1330.4|1329.2|1329.8|1328.6|556
1629903510000|2021-08-25 14:58:30|||||||||3
1629903520000|2021-08-25 14:58:40|1330.1|1328.9|1330.5|1329.3|1330.5|1329.3|1330.1|1328.9|8
1629903530000|2021-08-25 14:58:50|1330.8|1329.6|1330.5|1329.3|1330.8|1329.6|1330.5|1329.3|17
1629903540000|2021-08-25 14:59:00|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.2|1329|19
1629903550000|2021-08-25 14:59:10|1330.4|1329.2|1330.4|1329.2|1330.5|1329.3|1330.3|1329.1|23
1629903560000|2021-08-25 14:59:20|1330.5|1329.3|1329.5|1328.3|1330.5|1329.3|1329.5|1328.3|29
1629903570000|2021-08-25 14:59:30|1329.4|1328.2|1329.8|1328.6|1329.8|1328.6|1329.2|1328|19
1629903580000|2021-08-25 14:59:40|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|12
1629903590000|2021-08-25 14:59:50|1330.1|1328.9|1330.5|1329.3|1330.7|1329.5|1330.1|1328.9|19
1629903600000|2021-08-25 15:00:00|1330.7|1329.5|1331.1|1329.9|1331.3|1330.1|1330.6|1329.4|23
1629903610000|2021-08-25 15:00:10|1331|1329.8|1331.4|1330.2|1331.5|1330.3|1331|1329.8|12
1629903620000|2021-08-25 15:00:20|1331.5|1330.3|1331.8|1330.6|1331.8|1330.6|1331.5|1330.3|11
1629903630000|2021-08-25 15:00:30|1331.9|1330.7|1331.8|1330.6|1332|1330.8|1331.8|1330.6|19
1629903640000|2021-08-25 15:00:40|||||||||2
1629903650000|2021-08-25 15:00:50|1332|1330.8|1332.3|1331.1|1332.3|1331.1|1332|1330.8|6
1629903660000|2021-08-25 15:01:00|1332.5|1331.3|1332.1|1330.9|1332.5|1331.3|1332.1|1330.9|10
1629903670000|2021-08-25 15:01:10|1332|1330.8|1332.8|1331.6|1332.8|1331.6|1332|1330.8|20
1629903680000|2021-08-25 15:01:20|||||||||3
1629903690000|2021-08-25 15:01:30|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|4
1629903700000|2021-08-25 15:01:40|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|2
1629903710000|2021-08-25 15:01:50|1332.8|1331.6|1333|1331.8|1333.3|1332.1|1332.8|1331.6|12
1629903720000|2021-08-25 15:02:00|1332.9|1331.7|1333|1331.8|1333.1|1331.9|1332.9|1331.7|18
1629903730000|2021-08-25 15:02:10|1332.9|1331.7|1333.3|1332.1|1333.3|1332.1|1332.8|1331.6|28
1629903740000|2021-08-25 15:02:20|1333.2|1332|1333|1331.8|1333.2|1332|1333|1331.8|15
1629903750000|2021-08-25 15:02:30|1333.1|1331.9|1333|1331.8|1333.1|1331.9|1333|1331.8|2
1629903760000|2021-08-25 15:02:40|1333.3|1332.1|1333|1331.8|1333.3|1332.1|1333|1331.8|13
1629903770000|2021-08-25 15:02:50|1332.9|1331.7|1333.3|1332.1|1333.3|1332.1|1332.9|1331.7|24
1629903780000|2021-08-25 15:03:00|1333.4|1332.2|1333.3|1332.1|1333.5|1332.3|1333.3|1332.1|19
1629903790000|2021-08-25 15:03:10|1333.1|1331.9|1333.2|1332|1333.3|1332.1|1333|1331.8|12
1629903800000|2021-08-25 15:03:20|1333.1|1331.9|1333.2|1332|1333.3|1332.1|1333.1|1331.9|9
1629903810000|2021-08-25 15:03:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1629903820000|2021-08-25 15:03:40|1333|1331.8|1333|1331.8|1333|1331.8|1332.9|1331.7|9
1629903830000|2021-08-25 15:03:50|||||||||1
1629903840000|2021-08-25 15:04:00|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.5|1331.3|18
1629903850000|2021-08-25 15:04:10|1332.7|1331.5|1333|1331.8|1333|1331.8|1332.5|1331.3|23
1629903860000|2021-08-25 15:04:20|1332.9|1331.7|1333|1331.8|1333.3|1332.1|1332.8|1331.6|16
1629903870000|2021-08-25 15:04:30|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|51
1629903880000|2021-08-25 15:04:40|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|8
1629903890000|2021-08-25 15:04:50|1333|1331.8|1333|1331.8|1333|1331.8|1332.8|1331.6|7
1629903900000|2021-08-25 15:05:00|||||||||2
1629903910000|2021-08-25 15:05:10|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.2|1332|19
1629903920000|2021-08-25 15:05:20|1333.7|1332.5|1333.3|1332.1|1333.7|1332.5|1333.3|1332.1|6
1629903930000|2021-08-25 15:05:30|1333.5|1332.3|1333.3|1332.1|1333.5|1332.3|1333.3|1332.1|7
1629903940000|2021-08-25 15:05:40|1333.4|1332.2|1333.3|1332.1|1333.5|1332.3|1333.3|1332.1|7
1629903950000|2021-08-25 15:05:50|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|4
1629903960000|2021-08-25 15:06:00|1332.8|1331.6|1333|1331.8|1333|1331.8|1332.8|1331.6|6
1629903970000|2021-08-25 15:06:10|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|3
1629903980000|2021-08-25 15:06:20|1332.9|1331.7|1333|1331.8|1333|1331.8|1332.9|1331.7|6
1629903990000|2021-08-25 15:06:30|1332.9|1331.7|1333.8|1332.6|1333.8|1332.6|1332.9|1331.7|14
1629904000000|2021-08-25 15:06:40|1334.2|1333|1334|1332.8|1334.2|1333|1334|1332.8|15
1629904010000|2021-08-25 15:06:50|1334.2|1333|1333.8|1332.6|1334.2|1333|1333.8|1332.6|13
1629904020000|2021-08-25 15:07:00|1333.9|1332.7|1333.3|1332.1|1334|1332.8|1333.3|1332.1|11
1629904030000|2021-08-25 15:07:10|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|6
1629904040000|2021-08-25 15:07:20|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.3|1332.1|18
1629904050000|2021-08-25 15:07:30|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|3
1629904060000|2021-08-25 15:07:40|||||||||3
1629904070000|2021-08-25 15:07:50|1333.5|1332.3|1333.5|1332.3|1333.8|1332.6|1333.5|1332.3|23
1629904080000|2021-08-25 15:08:00|1333.6|1332.4|1333.5|1332.3|1333.8|1332.6|1333.5|1332.3|11
1629904090000|2021-08-25 15:08:10|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|5
1629904100000|2021-08-25 15:08:20|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|3
1629904110000|2021-08-25 15:08:30|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|19
1629904120000|2021-08-25 15:08:40|1333|1331.8|1333|1331.8|1333.3|1332.1|1333|1331.8|8
1629904130000|2021-08-25 15:08:50|1333.1|1331.9|1333.8|1332.6|1333.9|1332.7|1333|1331.8|24
1629904140000|2021-08-25 15:09:00|||||||||15
1629904150000|2021-08-25 15:09:10|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|3
1629904160000|2021-08-25 15:09:20|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|10
1629904170000|2021-08-25 15:09:30|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|6
1629904180000|2021-08-25 15:09:40|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|6
1629904190000|2021-08-25 15:09:50|1333.5|1332.3|1334.8|1333.6|1334.8|1333.6|1333.5|1332.3|116
1629904200000|2021-08-25 15:10:00|1334.5|1333.3|1334.8|1333.6|1335.2|1334|1334.5|1333.3|42
1629904210000|2021-08-25 15:10:10|1334.9|1333.7|1335.3|1334.1|1335.3|1334.1|1334.6|1333.4|23
1629904220000|2021-08-25 15:10:20|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.8|1333.6|10
1629904230000|2021-08-25 15:10:30|1334.8|1333.6|1334.8|1333.6|1335|1333.8|1334.5|1333.3|46
1629904240000|2021-08-25 15:10:40|1334.6|1333.4|1335.3|1334.1|1335.3|1334.1|1334.5|1333.3|17
1629904250000|2021-08-25 15:10:50|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|9
1629904260000|2021-08-25 15:11:00|1335.1|1333.9|1334.5|1333.3|1335.1|1333.9|1334.5|1333.3|10
1629904270000|2021-08-25 15:11:10|1334.4|1333.2|1334|1332.8|1334.4|1333.2|1333.9|1332.7|6
1629904280000|2021-08-25 15:11:20|1334.1|1332.9|1334|1332.8|1334.3|1333.1|1334|1332.8|2
1629904290000|2021-08-25 15:11:30|1333.8|1332.6|1333.8|1332.6|1334|1332.8|1333.8|1332.6|18
1629904300000|2021-08-25 15:11:40|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.5|1332.3|3
1629904310000|2021-08-25 15:11:50|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.5|1332.3|14
1629904320000|2021-08-25 15:12:00|1333.9|1332.7|1334|1332.8|1334.1|1332.9|1333.9|1332.7|2
1629904330000|2021-08-25 15:12:10|1334.1|1332.9|1333.9|1332.7|1334.2|1333|1333.9|1332.7|3
1629904340000|2021-08-25 15:12:20|1333.8|1332.6|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|10
1629904360000|2021-08-25 15:12:40|1334.2|1333|1334.2|1333|1334.2|1333|1334.2|1333|2
1629904370000|2021-08-25 15:12:50|1334.3|1333.1|1333.8|1332.6|1334.3|1333.1|1333.8|1332.6|2
1629904380000|2021-08-25 15:13:00|1333.9|1332.7|1333.9|1332.7|1334|1332.8|1333.8|1332.6|41
1629904390000|2021-08-25 15:13:10|1334|1332.8|1333.8|1332.6|1334|1332.8|1333.8|1332.6|9
1629904400000|2021-08-25 15:13:20|1333.7|1332.5|1333.9|1332.7|1334.3|1333.1|1333.7|1332.5|23
1629904410000|2021-08-25 15:13:30|1334|1332.8|1334.3|1333.1|1334.3|1333.1|1333.9|1332.7|7
1629904420000|2021-08-25 15:13:40|1334.4|1333.2|1334.8|1333.6|1334.8|1333.6|1334.4|1333.2|4
1629904430000|2021-08-25 15:13:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1
1629904440000|2021-08-25 15:14:00|1334.7|1333.5|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|8
1629904450000|2021-08-25 15:14:10|1334.7|1333.5|1334.3|1333.1|1334.8|1333.6|1334.3|1333.1|8
1629904460000|2021-08-25 15:14:20|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334|1332.8|5
1629904470000|2021-08-25 15:14:30|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|11
1629904480000|2021-08-25 15:14:40|||||||||11
1629904490000|2021-08-25 15:14:50|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1
1629904500000|2021-08-25 15:15:00|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|1
1629904510000|2021-08-25 15:15:10|1334|1332.8|1334.8|1333.6|1334.8|1333.6|1334|1332.8|9
1629904520000|2021-08-25 15:15:20|1334.6|1333.4|1335|1333.8|1335|1333.8|1334.6|1333.4|12
1629904530000|2021-08-25 15:15:30|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1629904540000|2021-08-25 15:15:40|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|10
1629904550000|2021-08-25 15:15:50|1335.4|1334.2|1335|1333.8|1335.5|1334.3|1335|1333.8|14
1629904560000|2021-08-25 15:16:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|3
1629904570000|2021-08-25 15:16:10|1335.1|1333.9|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|2
1629904580000|2021-08-25 15:16:20|1335.2|1334|1335.3|1334.1|1335.5|1334.3|1335.2|1334|4
1629904590000|2021-08-25 15:16:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|2
1629904600000|2021-08-25 15:16:40|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|2
1629904610000|2021-08-25 15:16:50|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|12
1629904620000|2021-08-25 15:17:00|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|11
1629904630000|2021-08-25 15:17:10|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1629904640000|2021-08-25 15:17:20|||||||||1
1629904650000|2021-08-25 15:17:30|1335.4|1334.2|1335.3|1334.1|1335.7|1334.5|1335.3|1334.1|39
1629904660000|2021-08-25 15:17:40|1335.2|1334|1334.8|1333.6|1335.3|1334.1|1334.8|1333.6|21
1629904670000|2021-08-25 15:17:50|1334.5|1333.3|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|10
1629904680000|2021-08-25 15:18:00|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|6
1629904690000|2021-08-25 15:18:10|1334.9|1333.7|1334.8|1333.6|1335|1333.8|1334.8|1333.6|5
1629904700000|2021-08-25 15:18:20|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.8|1333.6|4
1629904710000|2021-08-25 15:18:30|1334.8|1333.6|1335.1|1333.9|1335.1|1333.9|1334.8|1333.6|4
1629904720000|2021-08-25 15:18:40|1335|1333.8|1334.6|1333.4|1335|1333.8|1334.4|1333.2|56
1629904730000|2021-08-25 15:18:50|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|1
1629904740000|2021-08-25 15:19:00|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|4
1629904750000|2021-08-25 15:19:10|1334.4|1333.2|1334.6|1333.4|1334.8|1333.6|1334.4|1333.2|5
1629904760000|2021-08-25 15:19:20|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|12
1629904770000|2021-08-25 15:19:30|||||||||3
1629904780000|2021-08-25 15:19:40|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|4
1629904790000|2021-08-25 15:19:50|1335|1333.8|1335|1333.8|1335|1333.8|1334.9|1333.7|3
1629904800000|2021-08-25 15:20:00|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1335|1333.8|7
1629904810000|2021-08-25 15:20:10|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|3
1629904820000|2021-08-25 15:20:20|1334.8|1333.6|1334.6|1333.4|1334.8|1333.6|1334.6|1333.4|3
1629904830000|2021-08-25 15:20:30|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|0
1629904840000|2021-08-25 15:20:40|1334.9|1333.7|1334.9|1333.7|1335|1333.8|1334.8|1333.6|13
1629904850000|2021-08-25 15:20:50|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|2
1629904860000|2021-08-25 15:21:00|1334.9|1333.7|1335.3|1334.1|1335.3|1334.1|1334.9|1333.7|17
1629904870000|2021-08-25 15:21:10|1335.4|1334.2|1334.9|1333.7|1335.4|1334.2|1334.9|1333.7|7
1629904880000|2021-08-25 15:21:20|1334.8|1333.6|1335|1333.8|1335.3|1334.1|1334.8|1333.6|12
1629904890000|2021-08-25 15:21:30|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.8|1333.6|34
1629904910000|2021-08-25 15:21:50|1335.1|1333.9|1335|1333.8|1335.3|1334.1|1335|1333.8|2
1629904920000|2021-08-25 15:22:00|1335.1|1333.9|1335.6|1334.4|1335.8|1334.6|1335.1|1333.9|34
1629904930000|2021-08-25 15:22:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1
1629904940000|2021-08-25 15:22:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|3
1629904950000|2021-08-25 15:22:30|||||||||1
1629904960000|2021-08-25 15:22:40|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|3
1629904970000|2021-08-25 15:22:50|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|7
1629904980000|2021-08-25 15:23:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|8
1629904990000|2021-08-25 15:23:10|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|2
1629905000000|2021-08-25 15:23:20|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|10
1629905020000|2021-08-25 15:23:40|1335.3|1334.1|1335|1333.8|1335.3|1334.1|1335|1333.8|4
1629905030000|2021-08-25 15:23:50|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|12
1629905040000|2021-08-25 15:24:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|3
1629905050000|2021-08-25 15:24:10|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|26
1629905060000|2021-08-25 15:24:20|||||||||11
1629905070000|2021-08-25 15:24:30|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.5|1333.3|44
1629905080000|2021-08-25 15:24:40|||||||||60
1629905090000|2021-08-25 15:24:50|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.5|1333.3|18
1629905100000|2021-08-25 15:25:00|1334.8|1333.6|1335|1333.8|1335|1333.8|1334.8|1333.6|16
1629905110000|2021-08-25 15:25:10|1335.3|1334.1|1335.8|1334.6|1335.8|1334.6|1335.3|1334.1|7
1629905120000|2021-08-25 15:25:20|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|15
1629905130000|2021-08-25 15:25:30|1335.1|1333.9|1335|1333.8|1335.1|1333.9|1334.8|1333.6|8
1629905140000|2021-08-25 15:25:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|5
1629905150000|2021-08-25 15:25:50|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|7
1629905160000|2021-08-25 15:26:00|1335.4|1334.2|1335.8|1334.6|1335.8|1334.6|1335.4|1334.2|15
1629905170000|2021-08-25 15:26:10|1336|1334.8|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|72
1629905180000|2021-08-25 15:26:20|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.8|1334.6|9
1629905190000|2021-08-25 15:26:30|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|23
1629905200000|2021-08-25 15:26:40|1336.3|1335.1|1335.8|1334.6|1336.3|1335.1|1335.8|1334.6|23
1629905210000|2021-08-25 15:26:50|||||||||1
1629905220000|2021-08-25 15:27:00|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|11
1629905230000|2021-08-25 15:27:10|1336.1|1334.9|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|6
1629905240000|2021-08-25 15:27:20|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|14
1629905250000|2021-08-25 15:27:30|1336.2|1335|1336.2|1335|1336.3|1335.1|1336.2|1335|11
1629905260000|2021-08-25 15:27:40|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336|1334.8|16
1629905270000|2021-08-25 15:27:50|1336|1334.8|1336.3|1335.1|1336.3|1335.1|1336|1334.8|12
1629905280000|2021-08-25 15:28:00|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|3
1629905290000|2021-08-25 15:28:10|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|6
1629905300000|2021-08-25 15:28:20|1336.5|1335.3|1336.8|1335.6|1336.8|1335.6|1336.5|1335.3|40
1629905310000|2021-08-25 15:28:30|||||||||4
1629905320000|2021-08-25 15:28:40|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|8
1629905330000|2021-08-25 15:28:50|||||||||4
1629905340000|2021-08-25 15:29:00|1336.7|1335.5|1337|1335.8|1337.3|1336.1|1336.7|1335.5|44
1629905350000|2021-08-25 15:29:10|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1336.9|1335.7|8
1629905360000|2021-08-25 15:29:20|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|6
1629905370000|2021-08-25 15:29:30|1337.1|1335.9|1337.8|1336.6|1337.8|1336.6|1337|1335.8|77
1629905380000|2021-08-25 15:29:40|1337.9|1336.7|1338.3|1337.1|1338.3|1337.1|1337.9|1336.7|102
1629905390000|2021-08-25 15:29:50|1338.2|1337|1338.4|1337.2|1338.5|1337.3|1338.2|1337|24
1629905400000|2021-08-25 15:30:00|1338.3|1337.1|1337.8|1336.6|1338.3|1337.1|1337.8|1336.6|35
1629905410000|2021-08-25 15:30:10|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.8|1336.6|5
1629905420000|2021-08-25 15:30:20|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|48
1629905430000|2021-08-25 15:30:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|8
1629905440000|2021-08-25 15:30:40|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|11
1629905450000|2021-08-25 15:30:50|1338.4|1337.2|1338|1336.8|1338.4|1337.2|1338|1336.8|84
1629905460000|2021-08-25 15:31:00|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|12
1629905470000|2021-08-25 15:31:10|1338.2|1337|1338.8|1337.6|1338.8|1337.6|1338.2|1337|12
1629905480000|2021-08-25 15:31:20|1338.9|1337.7|1339|1337.8|1339|1337.8|1338.7|1337.5|19
1629905490000|2021-08-25 15:31:30|||||||||16
1629905500000|2021-08-25 15:31:40|1338.8|1337.6|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|15
1629905510000|2021-08-25 15:31:50|1338.9|1337.7|1338.8|1337.6|1339|1337.8|1338.8|1337.6|10
1629905520000|2021-08-25 15:32:00|||||||||7
1629905530000|2021-08-25 15:32:10|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|2
1629905540000|2021-08-25 15:32:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1
1629905550000|2021-08-25 15:32:30|1338.5|1337.3|1338.3|1337.1|1338.5|1337.3|1338.3|1337.1|107
1629905560000|2021-08-25 15:32:40|||||||||3
1629905570000|2021-08-25 15:32:50|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|15
1629905580000|2021-08-25 15:33:00|1338.4|1337.2|1338.6|1337.4|1338.6|1337.4|1338.4|1337.2|11
1629905590000|2021-08-25 15:33:10|1338.7|1337.5|1339|1337.8|1339|1337.8|1338.7|1337.5|25
1629905600000|2021-08-25 15:33:20|||||||||5
1629905610000|2021-08-25 15:33:30|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.4|1337.2|9
1629905630000|2021-08-25 15:33:50|1338|1336.8|1337.3|1336.1|1338|1336.8|1336.9|1335.7|84
1629905640000|2021-08-25 15:34:00|1337.4|1336.2|1337.1|1335.9|1337.8|1336.6|1337.1|1335.9|36
1629905650000|2021-08-25 15:34:10|1336.8|1335.6|1337.2|1336|1337.3|1336.1|1336.8|1335.6|57
1629905660000|2021-08-25 15:34:20|1337.3|1336.1|1336.5|1335.3|1337.3|1336.1|1336.5|1335.3|9
1629905670000|2021-08-25 15:34:30|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|9
1629905680000|2021-08-25 15:34:40|1336.6|1335.4|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|10
1629905690000|2021-08-25 15:34:50|1336.7|1335.5|1337|1335.8|1337|1335.8|1336.7|1335.5|10
1629905700000|2021-08-25 15:35:00|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|26
1629905710000|2021-08-25 15:35:10|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|12
1629905720000|2021-08-25 15:35:20|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|21
1629905730000|2021-08-25 15:35:30|1336.3|1335.1|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|15
1629905740000|2021-08-25 15:35:40|1336.3|1335.1|1336|1334.8|1336.3|1335.1|1336|1334.8|23
1629905750000|2021-08-25 15:35:50|1335.9|1334.7|1335.8|1334.6|1336|1334.8|1335.7|1334.5|23
1629905760000|2021-08-25 15:36:00|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.2|1334|75
1629905770000|2021-08-25 15:36:10|1335.3|1334.1|1335.8|1334.6|1335.8|1334.6|1335.2|1334|55
1629905780000|2021-08-25 15:36:20|1335.7|1334.5|1335.1|1333.9|1335.7|1334.5|1335.1|1333.9|29
1629905790000|2021-08-25 15:36:30|1335|1333.8|1335.1|1333.9|1335.3|1334.1|1335|1333.8|17
1629905800000|2021-08-25 15:36:40|1335.3|1334.1|1335|1333.8|1335.3|1334.1|1334.8|1333.6|20
1629905810000|2021-08-25 15:36:50|1334.9|1333.7|1334.5|1333.3|1334.9|1333.7|1334.5|1333.3|22
1629905820000|2021-08-25 15:37:00|1334.6|1333.4|1334.5|1333.3|1334.8|1333.6|1334.3|1333.1|27
1629905830000|2021-08-25 15:37:10|1334.4|1333.2|1334.2|1333|1334.4|1333.2|1334.1|1332.9|138
1629905840000|2021-08-25 15:37:20|1334.3|1333.1|1334.3|1333.1|1334.5|1333.3|1334.3|1333.1|17
1629905850000|2021-08-25 15:37:30|1334.4|1333.2|1334.4|1333.2|1334.5|1333.3|1334.3|1333.1|33
1629905860000|2021-08-25 15:37:40|1334.5|1333.3|1334.1|1332.9|1334.5|1333.3|1334.1|1332.9|50
1629905870000|2021-08-25 15:37:50|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.1|1332.9|7
1629905880000|2021-08-25 15:38:00|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|58
1629905890000|2021-08-25 15:38:10|1334.4|1333.2|1334.4|1333.2|1334.4|1333.2|1334.3|1333.1|9
1629905900000|2021-08-25 15:38:20|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|4
1629905910000|2021-08-25 15:38:30|1334.4|1333.2|1334.8|1333.6|1334.8|1333.6|1334.4|1333.2|12
1629905920000|2021-08-25 15:38:40|1334.9|1333.7|1335.3|1334.1|1335.3|1334.1|1334.9|1333.7|23
1629905930000|2021-08-25 15:38:50|1335.1|1333.9|1334.9|1333.7|1335.1|1333.9|1334.9|1333.7|8
1629905940000|2021-08-25 15:39:00|1335|1333.8|1335|1333.8|1335.1|1333.9|1335|1333.8|4
1629905950000|2021-08-25 15:39:10|||||||||6
1629905960000|2021-08-25 15:39:20|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|7
1629905970000|2021-08-25 15:39:30|1335|1333.8|1335.3|1334.1|1335.3|1334.1|1335|1333.8|7
1629905980000|2021-08-25 15:39:40|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.2|1334|6
1629905990000|2021-08-25 15:39:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1629906000000|2021-08-25 15:40:00|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|3
1629906010000|2021-08-25 15:40:10|1335.1|1333.9|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|3
1629906020000|2021-08-25 15:40:20|1335.4|1334.2|1336|1334.8|1336|1334.8|1335.4|1334.2|9
1629906030000|2021-08-25 15:40:30|1335.9|1334.7|1335.8|1334.6|1336|1334.8|1335.8|1334.6|1
1629906040000|2021-08-25 15:40:40|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|4
1629906050000|2021-08-25 15:40:50|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|12
1629906060000|2021-08-25 15:41:00|1335.6|1334.4|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|2
1629906070000|2021-08-25 15:41:10|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|1
1629906080000|2021-08-25 15:41:20|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.5|1334.3|2
1629906090000|2021-08-25 15:41:30|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|0
1629906100000|2021-08-25 15:41:40|1335.5|1334.3|1335.2|1334|1335.5|1334.3|1335.1|1333.9|9
1629906110000|2021-08-25 15:41:50|1335.1|1333.9|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|9
1629906120000|2021-08-25 15:42:00|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1
1629906130000|2021-08-25 15:42:10|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1
1629906140000|2021-08-25 15:42:20|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|8
1629906150000|2021-08-25 15:42:30|1335.6|1334.4|1335.5|1334.3|1335.6|1334.4|1335.5|1334.3|2
1629906160000|2021-08-25 15:42:40|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|6
1629906170000|2021-08-25 15:42:50|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|5
1629906180000|2021-08-25 15:43:00|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|3
1629906200000|2021-08-25 15:43:20|1335.5|1334.3|1335.4|1334.2|1335.5|1334.3|1335.4|1334.2|4
1629906210000|2021-08-25 15:43:30|1335.3|1334.1|1335.1|1333.9|1335.3|1334.1|1335.1|1333.9|3
1629906220000|2021-08-25 15:43:40|1335.2|1334|1335.5|1334.3|1335.5|1334.3|1335.2|1334|25
1629906230000|2021-08-25 15:43:50|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|2
1629906260000|2021-08-25 15:44:20|1335.8|1334.6|1335.3|1334.1|1335.8|1334.6|1335.3|1334.1|18
1629906270000|2021-08-25 15:44:30|1335.2|1334|1335.2|1334|1335.3|1334.1|1335.2|1334|22
1629906280000|2021-08-25 15:44:40|1335.1|1333.9|1335.3|1334.1|1335.4|1334.2|1335.1|1333.9|4
1629906290000|2021-08-25 15:44:50|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|8
1629906300000|2021-08-25 15:45:00|||||||||1
1629906310000|2021-08-25 15:45:10|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|5
1629906320000|2021-08-25 15:45:20|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|3
1629906330000|2021-08-25 15:45:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|3
1629906340000|2021-08-25 15:45:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|4
1629906350000|2021-08-25 15:45:50|1335.5|1334.3|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|0
1629906380000|2021-08-25 15:46:20|||||||||2
1629906390000|2021-08-25 15:46:30|1335.2|1334|1335.1|1333.9|1335.2|1334|1335|1333.8|1
1629906400000|2021-08-25 15:46:40|1335|1333.8|1334.3|1333.1|1335.1|1333.9|1334.1|1332.9|9
1629906410000|2021-08-25 15:46:50|||||||||1
1629906420000|2021-08-25 15:47:00|1334.4|1333.2|1334.3|1333.1|1334.5|1333.3|1334.3|1333.1|13
1629906430000|2021-08-25 15:47:10|1334.2|1333|1333.8|1332.6|1334.2|1333|1333.8|1332.6|49
1629906440000|2021-08-25 15:47:20|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|6
1629906450000|2021-08-25 15:47:30|1333.9|1332.7|1333.8|1332.6|1334|1332.8|1333.8|1332.6|6
1629906460000|2021-08-25 15:47:40|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|2
1629906480000|2021-08-25 15:48:00|1334.3|1333.1|1334.8|1333.6|1334.9|1333.7|1334.3|1333.1|24
1629906500000|2021-08-25 15:48:20|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|45
1629906510000|2021-08-25 15:48:30|1335|1333.8|1335|1333.8|1335.1|1333.9|1335|1333.8|0
1629906520000|2021-08-25 15:48:40|1335.1|1333.9|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|11
1629906530000|2021-08-25 15:48:50|1335.2|1334|1334.8|1333.6|1335.2|1334|1334.8|1333.6|8
1629906540000|2021-08-25 15:49:00|1334.9|1333.7|1334.6|1333.4|1335.1|1333.9|1334.5|1333.3|21
1629906550000|2021-08-25 15:49:10|1334.5|1333.3|1334.8|1333.6|1334.8|1333.6|1334.5|1333.3|0
1629906560000|2021-08-25 15:49:20|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|20
1629906570000|2021-08-25 15:49:30|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|3
1629906580000|2021-08-25 15:49:40|1335|1333.8|1335|1333.8|1335|1333.8|1334.8|1333.6|0
1629906590000|2021-08-25 15:49:50|1334.8|1333.6|1334.9|1333.7|1334.9|1333.7|1334.8|1333.6|2
1629906600000|2021-08-25 15:50:00|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|1334.8|1333.6|10
1629906610000|2021-08-25 15:50:10|||||||||44
1629906620000|2021-08-25 15:50:20|||||||||1
1629906630000|2021-08-25 15:50:30|||||||||2
1629906640000|2021-08-25 15:50:40|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|50
1629906650000|2021-08-25 15:50:50|1335|1333.8|1335.3|1334.1|1335.3|1334.1|1335|1333.8|21
1629906660000|2021-08-25 15:51:00|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|3
1629906670000|2021-08-25 15:51:10|1334.8|1333.6|1335.1|1333.9|1335.1|1333.9|1334.8|1333.6|2
1629906680000|2021-08-25 15:51:20|1334.9|1333.7|1334.8|1333.6|1334.9|1333.7|1334.8|1333.6|39
1629906690000|2021-08-25 15:51:30|1334.9|1333.7|1335.1|1333.9|1335.1|1333.9|1334.9|1333.7|6
1629906700000|2021-08-25 15:51:40|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|11
1629906710000|2021-08-25 15:51:50|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|2
1629906720000|2021-08-25 15:52:00|1335.1|1333.9|1334.8|1333.6|1335.3|1334.1|1334.8|1333.6|12
1629906730000|2021-08-25 15:52:10|||||||||2
1629906740000|2021-08-25 15:52:20|1334.6|1333.4|1334.6|1333.4|1334.8|1333.6|1334.6|1333.4|8
1629906750000|2021-08-25 15:52:30|1334.7|1333.5|1334.5|1333.3|1334.8|1333.6|1334.5|1333.3|0
1629906760000|2021-08-25 15:52:40|||||||||1
1629906780000|2021-08-25 15:53:00|||||||||4
1629906790000|2021-08-25 15:53:10|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|1
1629906800000|2021-08-25 15:53:20|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334.3|1333.1|2
1629906810000|2021-08-25 15:53:30|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|2
1629906820000|2021-08-25 15:53:40|||||||||6
1629906830000|2021-08-25 15:53:50|1334.1|1332.9|1334.3|1333.1|1334.3|1333.1|1334|1332.8|22
1629906840000|2021-08-25 15:54:00|1334.2|1333|1334|1332.8|1334.3|1333.1|1334|1332.8|18
1629906850000|2021-08-25 15:54:10|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.2|1333|19
1629906860000|2021-08-25 15:54:20|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|25
1629906870000|2021-08-25 15:54:30|1334.2|1333|1334|1332.8|1334.3|1333.1|1333.9|1332.7|5
1629906880000|2021-08-25 15:54:40|1334.3|1333.1|1334.5|1333.3|1334.5|1333.3|1334.2|1333|14
1629906890000|2021-08-25 15:54:50|1334.4|1333.2|1334.3|1333.1|1334.5|1333.3|1334.3|1333.1|2
1629906900000|2021-08-25 15:55:00|1334.4|1333.2|1334.6|1333.4|1334.6|1333.4|1334.3|1333.1|3
1629906910000|2021-08-25 15:55:10|1334.7|1333.5|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|15
1629906920000|2021-08-25 15:55:20|1334.3|1333.1|1334.1|1332.9|1334.3|1333.1|1334.1|1332.9|14
1629906930000|2021-08-25 15:55:30|1334|1332.8|1334.1|1332.9|1334.1|1332.9|1334|1332.8|1
1629906940000|2021-08-25 15:55:40|1334|1332.8|1333.8|1332.6|1334.1|1332.9|1333.8|1332.6|9
1629906950000|2021-08-25 15:55:50|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|5
1629906960000|2021-08-25 15:56:00|1334.1|1332.9|1334.2|1333|1334.2|1333|1334|1332.8|3
1629906970000|2021-08-25 15:56:10|1334.1|1332.9|1334|1332.8|1334.1|1332.9|1333.9|1332.7|5
1629906980000|2021-08-25 15:56:20|1334.1|1332.9|1334|1332.8|1334.1|1332.9|1334|1332.8|7
1629906990000|2021-08-25 15:56:30|1334.1|1332.9|1334.3|1333.1|1334.3|1333.1|1334.1|1332.9|19
1629907000000|2021-08-25 15:56:40|1334.1|1332.9|1334|1332.8|1334.1|1332.9|1334|1332.8|1
1629907010000|2021-08-25 15:56:50|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|1334.1|1332.9|5
1629907020000|2021-08-25 15:57:00|||||||||8
1629907030000|2021-08-25 15:57:10|1334.3|1333.1|1334.4|1333.2|1334.7|1333.5|1334.3|1333.1|15
1629907040000|2021-08-25 15:57:20|1334.5|1333.3|1334.5|1333.3|1334.6|1333.4|1334.4|1333.2|1
1629907050000|2021-08-25 15:57:30|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|9
1629907060000|2021-08-25 15:57:40|1334.9|1333.7|1334.8|1333.6|1335.1|1333.9|1334.8|1333.6|21
1629907070000|2021-08-25 15:57:50|1334.9|1333.7|1334.6|1333.4|1334.9|1333.7|1334.4|1333.2|20
1629907080000|2021-08-25 15:58:00|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|5
1629907090000|2021-08-25 15:58:10|1334.4|1333.2|1334.5|1333.3|1334.5|1333.3|1334.4|1333.2|1
1629907100000|2021-08-25 15:58:20|1334.4|1333.2|1334.3|1333.1|1334.4|1333.2|1334.3|1333.1|1
1629907110000|2021-08-25 15:58:30|1334.1|1332.9|1333.8|1332.6|1334.1|1332.9|1333.8|1332.6|9
1629907120000|2021-08-25 15:58:40|1333.9|1332.7|1333.8|1332.6|1334.1|1332.9|1333.8|1332.6|10
1629907130000|2021-08-25 15:58:50|1333.9|1332.7|1333.6|1332.4|1333.9|1332.7|1333.5|1332.3|116
1629907140000|2021-08-25 15:59:00|1333.5|1332.3|1333.3|1332.1|1333.5|1332.3|1333.3|1332.1|30
1629907150000|2021-08-25 15:59:10|1333.4|1332.2|1333.6|1332.4|1333.6|1332.4|1333.4|1332.2|1
1629907160000|2021-08-25 15:59:20|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.3|1332.1|2
1629907170000|2021-08-25 15:59:30|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1
1629907180000|2021-08-25 15:59:40|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|31
1629907190000|2021-08-25 15:59:50|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|14
1629907200000|2021-08-25 16:00:00|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.8|1332.6|3
1629907210000|2021-08-25 16:00:10|||||||||4
1629907220000|2021-08-25 16:00:20|1333.9|1332.7|1334.2|1333|1334.2|1333|1333.9|1332.7|5
1629907230000|2021-08-25 16:00:30|1334.3|1333.1|1334.3|1333.1|1334.3|1333.1|1334.1|1332.9|1
1629907240000|2021-08-25 16:00:40|1334.2|1333|1334.2|1333|1334.3|1333.1|1334.2|1333|8
1629907250000|2021-08-25 16:00:50|1334|1332.8|1333.7|1332.5|1334.1|1332.9|1333.6|1332.4|8
1629907260000|2021-08-25 16:01:00|1333.8|1332.6|1333.5|1332.3|1333.8|1332.6|1333.4|1332.2|4
1629907280000|2021-08-25 16:01:20|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|2
1629907290000|2021-08-25 16:01:30|||||||||3
1629907300000|2021-08-25 16:01:40|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|3
1629907310000|2021-08-25 16:01:50|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|5
1629907320000|2021-08-25 16:02:00|1333.6|1332.4|1333.7|1332.5|1333.8|1332.6|1333.5|1332.3|54
1629907330000|2021-08-25 16:02:10|1333.6|1332.4|1333.3|1332.1|1333.6|1332.4|1333.3|1332.1|16
1629907340000|2021-08-25 16:02:20|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|3
1629907350000|2021-08-25 16:02:30|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1629907360000|2021-08-25 16:02:40|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|6
1629907370000|2021-08-25 16:02:50|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|5
1629907380000|2021-08-25 16:03:00|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|19
1629907390000|2021-08-25 16:03:10|||||||||5
1629907400000|2021-08-25 16:03:20|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|5
1629907410000|2021-08-25 16:03:30|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|5
1629907420000|2021-08-25 16:03:40|||||||||1
1629907440000|2021-08-25 16:04:00|||||||||1
1629907450000|2021-08-25 16:04:10|||||||||2
1629907460000|2021-08-25 16:04:20|||||||||1
1629907470000|2021-08-25 16:04:30|||||||||4
1629907480000|2021-08-25 16:04:40|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|3
1629907500000|2021-08-25 16:05:00|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|2
1629907510000|2021-08-25 16:05:10|||||||||3
1629907520000|2021-08-25 16:05:20|||||||||1
1629907530000|2021-08-25 16:05:30|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.5|1332.3|34
1629907540000|2021-08-25 16:05:40|||||||||1
1629907550000|2021-08-25 16:05:50|||||||||4
1629907560000|2021-08-25 16:06:00|||||||||4
1629907570000|2021-08-25 16:06:10|1334|1332.8|1333.9|1332.7|1334|1332.8|1333.9|1332.7|7
1629907580000|2021-08-25 16:06:20|1334|1332.8|1333.8|1332.6|1334|1332.8|1333.8|1332.6|2
1629907600000|2021-08-25 16:06:40|1333.9|1332.7|1334.5|1333.3|1334.5|1333.3|1333.9|1332.7|13
1629907610000|2021-08-25 16:06:50|1334.4|1333.2|1334.5|1333.3|1334.6|1333.4|1334.4|1333.2|1
1629907620000|2021-08-25 16:07:00|1334.6|1333.4|1335.5|1334.3|1335.5|1334.3|1334.6|1333.4|37
1629907630000|2021-08-25 16:07:10|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|5
1629907640000|2021-08-25 16:07:20|1335.1|1333.9|1335.3|1334.1|1335.3|1334.1|1335.1|1333.9|15
1629907650000|2021-08-25 16:07:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|15
1629907660000|2021-08-25 16:07:40|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|5
1629907670000|2021-08-25 16:07:50|1335.8|1334.6|1336.3|1335.1|1336.3|1335.1|1335.8|1334.6|6
1629907680000|2021-08-25 16:08:00|||||||||10
1629907690000|2021-08-25 16:08:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.1|1334.9|12
1629907700000|2021-08-25 16:08:20|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1629907710000|2021-08-25 16:08:30|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|1
1629907720000|2021-08-25 16:08:40|||||||||1
1629907740000|2021-08-25 16:09:00|1336.2|1335|1336|1334.8|1336.3|1335.1|1336|1334.8|30
1629907750000|2021-08-25 16:09:10|1336.1|1334.9|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|7
1629907760000|2021-08-25 16:09:20|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|5
1629907770000|2021-08-25 16:09:30|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|9
1629907780000|2021-08-25 16:09:40|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|4
1629907790000|2021-08-25 16:09:50|1335.6|1334.4|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|3
1629907800000|2021-08-25 16:10:00|1335.6|1334.4|1335.8|1334.6|1335.8|1334.6|1335.5|1334.3|27
1629907810000|2021-08-25 16:10:10|1335.7|1334.5|1335.5|1334.3|1335.8|1334.6|1335.4|1334.2|11
1629907820000|2021-08-25 16:10:20|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|4
1629907830000|2021-08-25 16:10:30|||||||||1
1629907840000|2021-08-25 16:10:40|||||||||1
1629907850000|2021-08-25 16:10:50|||||||||5
1629907860000|2021-08-25 16:11:00|||||||||16
1629907870000|2021-08-25 16:11:10|1335.5|1334.3|1335.3|1334.1|1335.7|1334.5|1335.3|1334.1|14
1629907880000|2021-08-25 16:11:20|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|7
1629907890000|2021-08-25 16:11:30|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|1
1629907900000|2021-08-25 16:11:40|1335.8|1334.6|1334.9|1333.7|1335.8|1334.6|1334.9|1333.7|9
1629907920000|2021-08-25 16:12:00|||||||||8
1629907930000|2021-08-25 16:12:10|||||||||3
1629907940000|2021-08-25 16:12:20|1335.1|1333.9|1335.1|1333.9|1335.4|1334.2|1335.1|1333.9|17
1629907950000|2021-08-25 16:12:30|1334.9|1333.7|1335.2|1334|1335.2|1334|1334.9|1333.7|4
1629907960000|2021-08-25 16:12:40|1335.3|1334.1|1335.4|1334.2|1335.4|1334.2|1335.1|1333.9|4
1629907970000|2021-08-25 16:12:50|||||||||1
1629907980000|2021-08-25 16:13:00|1335.1|1333.9|1335.1|1333.9|1335.4|1334.2|1335.1|1333.9|7
1629907990000|2021-08-25 16:13:10|1335.2|1334|1335.1|1333.9|1335.2|1334|1335|1333.8|4
1629908000000|2021-08-25 16:13:20|1335.3|1334.1|1334.9|1333.7|1335.3|1334.1|1334.9|1333.7|10
1629908010000|2021-08-25 16:13:30|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|7
1629908020000|2021-08-25 16:13:40|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|6
1629908030000|2021-08-25 16:13:50|1335.1|1333.9|1334.6|1333.4|1335.1|1333.9|1334.5|1333.3|12
1629908040000|2021-08-25 16:14:00|1334.5|1333.3|1334.8|1333.6|1334.8|1333.6|1334.5|1333.3|9
1629908050000|2021-08-25 16:14:10|1334.7|1333.5|1334.8|1333.6|1334.9|1333.7|1334.7|1333.5|2
1629908060000|2021-08-25 16:14:20|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|16
1629908070000|2021-08-25 16:14:30|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|29
1629908080000|2021-08-25 16:14:40|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.1|1333.9|24
1629908090000|2021-08-25 16:14:50|||||||||10
1629908100000|2021-08-25 16:15:00|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|1
1629908110000|2021-08-25 16:15:10|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|10
1629908120000|2021-08-25 16:15:20|||||||||2
1629908130000|2021-08-25 16:15:30|||||||||1
1629908140000|2021-08-25 16:15:40|||||||||13
1629908150000|2021-08-25 16:15:50|||||||||6
1629908160000|2021-08-25 16:16:00|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|23
1629908170000|2021-08-25 16:16:10|1336.5|1335.3|1336.2|1335|1336.5|1335.3|1336.2|1335|34
1629908180000|2021-08-25 16:16:20|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|3
1629908200000|2021-08-25 16:16:40|||||||||3
1629908210000|2021-08-25 16:16:50|||||||||2
1629908220000|2021-08-25 16:17:00|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|8
1629908230000|2021-08-25 16:17:10|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|13
1629908240000|2021-08-25 16:17:20|1337|1335.8|1336.5|1335.3|1337|1335.8|1336.5|1335.3|37
1629908280000|2021-08-25 16:18:00|1336.3|1335.1|1336.5|1335.3|1336.5|1335.3|1336.3|1335.1|27
1629908290000|2021-08-25 16:18:10|||||||||1
1629908300000|2021-08-25 16:18:20|||||||||1
1629908310000|2021-08-25 16:18:30|||||||||2
1629908320000|2021-08-25 16:18:40|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|4
1629908330000|2021-08-25 16:18:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1
1629908340000|2021-08-25 16:19:00|||||||||4
1629908350000|2021-08-25 16:19:10|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.3|1335.1|12
1629908360000|2021-08-25 16:19:20|1336.5|1335.3|1336.3|1335.1|1336.6|1335.4|1336.3|1335.1|1
1629908370000|2021-08-25 16:19:30|||||||||4
1629908380000|2021-08-25 16:19:40|1336.4|1335.2|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|2
1629908390000|2021-08-25 16:19:50|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|0
1629908400000|2021-08-25 16:20:00|1336.6|1335.4|1336.4|1335.2|1336.6|1335.4|1336.3|1335.1|13
1629908410000|2021-08-25 16:20:10|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|5
1629908420000|2021-08-25 16:20:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.3|1335.1|16
1629908430000|2021-08-25 16:20:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1
1629908440000|2021-08-25 16:20:40|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|2
1629908450000|2021-08-25 16:20:50|1336.5|1335.3|1336.8|1335.6|1337|1335.8|1336.5|1335.3|16
1629908460000|2021-08-25 16:21:00|1336.9|1335.7|1337.3|1336.1|1337.3|1336.1|1336.9|1335.7|12
1629908470000|2021-08-25 16:21:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|9
1629908480000|2021-08-25 16:21:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337|1335.8|5
1629908490000|2021-08-25 16:21:30|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|2
1629908500000|2021-08-25 16:21:40|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|2
1629908510000|2021-08-25 16:21:50|1337.1|1335.9|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|39
1629908520000|2021-08-25 16:22:00|||||||||4
1629908530000|2021-08-25 16:22:10|1337|1335.8|1336.8|1335.6|1337.1|1335.9|1336.8|1335.6|21
1629908540000|2021-08-25 16:22:20|1336.9|1335.7|1336.6|1335.4|1336.9|1335.7|1336.6|1335.4|77
1629908550000|2021-08-25 16:22:30|1336.5|1335.3|1335.6|1334.4|1336.5|1335.3|1335.6|1334.4|49
1629908560000|2021-08-25 16:22:40|1335.3|1334.1|1334.6|1333.4|1335.3|1334.1|1334.6|1333.4|25
1629908570000|2021-08-25 16:22:50|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|17
1629908580000|2021-08-25 16:23:00|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1
1629908590000|2021-08-25 16:23:10|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.5|1333.3|5
1629908600000|2021-08-25 16:23:20|1334.9|1333.7|1335|1333.8|1335|1333.8|1334.9|1333.7|2
1629908610000|2021-08-25 16:23:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|11
1629908620000|2021-08-25 16:23:40|1335.3|1334.1|1335.1|1333.9|1335.3|1334.1|1335.1|1333.9|4
1629908630000|2021-08-25 16:23:50|1335|1333.8|1335.3|1334.1|1335.3|1334.1|1335|1333.8|3
1629908640000|2021-08-25 16:24:00|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|26
1629908650000|2021-08-25 16:24:10|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|9
1629908660000|2021-08-25 16:24:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.3|1334.1|1
1629908670000|2021-08-25 16:24:30|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|2
1629908680000|2021-08-25 16:24:40|1335.6|1334.4|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|4
1629908690000|2021-08-25 16:24:50|||||||||1
1629908700000|2021-08-25 16:25:00|1335.9|1334.7|1336.3|1335.1|1336.3|1335.1|1335.9|1334.7|5
1629908710000|2021-08-25 16:25:10|1336.4|1335.2|1335.8|1334.6|1336.4|1335.2|1335.8|1334.6|8
1629908720000|2021-08-25 16:25:20|1336|1334.8|1336|1334.8|1336|1334.8|1335.8|1334.6|19
1629908730000|2021-08-25 16:25:30|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|1
1629908740000|2021-08-25 16:25:40|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|8
1629908750000|2021-08-25 16:25:50|1335.7|1334.5|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|30
1629908760000|2021-08-25 16:26:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|5
1629908770000|2021-08-25 16:26:10|1335.8|1334.6|1335.8|1334.6|1336|1334.8|1335.8|1334.6|3
1629908780000|2021-08-25 16:26:20|1335.6|1334.4|1335.8|1334.6|1335.9|1334.7|1335.6|1334.4|10
1629908790000|2021-08-25 16:26:30|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|1
1629908800000|2021-08-25 16:26:40|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|17
1629908810000|2021-08-25 16:26:50|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|12
1629908820000|2021-08-25 16:27:00|1335.4|1334.2|1335.6|1334.4|1335.6|1334.4|1335.4|1334.2|16
1629908830000|2021-08-25 16:27:10|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|8
1629908840000|2021-08-25 16:27:20|1335.6|1334.4|1335.1|1333.9|1335.6|1334.4|1335.1|1333.9|3
1629908850000|2021-08-25 16:27:30|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|2
1629908860000|2021-08-25 16:27:40|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.2|1334|7
1629908870000|2021-08-25 16:27:50|1335.2|1334|1335.2|1334|1335.3|1334.1|1335.1|1333.9|13
1629908880000|2021-08-25 16:28:00|1335.3|1334.1|1335.6|1334.4|1335.6|1334.4|1335.1|1333.9|4
1629908890000|2021-08-25 16:28:10|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|15
1629908900000|2021-08-25 16:28:20|1336.1|1334.9|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|42
1629908910000|2021-08-25 16:28:30|1336|1334.8|1336|1334.8|1336.1|1334.9|1335.9|1334.7|10
1629908920000|2021-08-25 16:28:40|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.6|1334.4|15
1629908930000|2021-08-25 16:28:50|1336|1334.8|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|6
1629908940000|2021-08-25 16:29:00|1336|1334.8|1336|1334.8|1336|1334.8|1335.9|1334.7|0
1629908950000|2021-08-25 16:29:10|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|1
1629908960000|2021-08-25 16:29:20|1335.9|1334.7|1335.9|1334.7|1336.1|1334.9|1335.8|1334.6|5
1629908980000|2021-08-25 16:29:40|1336|1334.8|1336.1|1334.9|1336.1|1334.9|1336|1334.8|7
1629908990000|2021-08-25 16:29:50|||||||||34
1629909000000|2021-08-25 16:30:00|1335.9|1334.7|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|20
1629909010000|2021-08-25 16:30:10|||||||||3
1629909020000|2021-08-25 16:30:20|||||||||2
1629909030000|2021-08-25 16:30:30|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|4
1629909040000|2021-08-25 16:30:40|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|2
1629909050000|2021-08-25 16:30:50|1335.6|1334.4|1335.7|1334.5|1335.8|1334.6|1335.6|1334.4|6
1629909060000|2021-08-25 16:31:00|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.4|1334.2|10
1629909070000|2021-08-25 16:31:10|1335.6|1334.4|1335.7|1334.5|1335.7|1334.5|1335.6|1334.4|1
1629909080000|2021-08-25 16:31:20|1335.6|1334.4|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|115
1629909090000|2021-08-25 16:31:30|1335.6|1334.4|1335.4|1334.2|1335.6|1334.4|1335.4|1334.2|19
1629909100000|2021-08-25 16:31:40|1335.7|1334.5|1335.7|1334.5|1335.8|1334.6|1335.6|1334.4|45
1629909110000|2021-08-25 16:31:50|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|17
1629909120000|2021-08-25 16:32:00|||||||||1
1629909130000|2021-08-25 16:32:10|1336.1|1334.9|1336.2|1335|1336.2|1335|1336.1|1334.9|14
1629909140000|2021-08-25 16:32:20|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336|1334.8|2
1629909150000|2021-08-25 16:32:30|||||||||1
1629909160000|2021-08-25 16:32:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1629909170000|2021-08-25 16:32:50|||||||||6
1629909180000|2021-08-25 16:33:00|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|1
1629909190000|2021-08-25 16:33:10|1336.4|1335.2|1336.1|1334.9|1336.4|1335.2|1336.1|1334.9|6
1629909200000|2021-08-25 16:33:20|||||||||1
1629909210000|2021-08-25 16:33:30|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|9
1629909220000|2021-08-25 16:33:40|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336|1334.8|0
1629909230000|2021-08-25 16:33:50|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1629909240000|2021-08-25 16:34:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|8
1629909250000|2021-08-25 16:34:10|1336|1334.8|1336.2|1335|1336.2|1335|1335.8|1334.6|11
1629909260000|2021-08-25 16:34:20|1336.1|1334.9|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|2
1629909270000|2021-08-25 16:34:30|1335.9|1334.7|1335.8|1334.6|1336.1|1334.9|1335.8|1334.6|12
1629909280000|2021-08-25 16:34:40|||||||||10
1629909290000|2021-08-25 16:34:50|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|4
1629909300000|2021-08-25 16:35:00|1335.9|1334.7|1336.1|1334.9|1336.1|1334.9|1335.9|1334.7|2
1629909310000|2021-08-25 16:35:10|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|3
1629909320000|2021-08-25 16:35:20|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|0
1629909340000|2021-08-25 16:35:40|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1629909350000|2021-08-25 16:35:50|||||||||4
1629909360000|2021-08-25 16:36:00|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|5
1629909370000|2021-08-25 16:36:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|32
1629909390000|2021-08-25 16:36:30|||||||||30
1629909400000|2021-08-25 16:36:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|9
1629909410000|2021-08-25 16:36:50|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|9
1629909420000|2021-08-25 16:37:00|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|8
1629909430000|2021-08-25 16:37:10|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.3|1335.1|2
1629909440000|2021-08-25 16:37:20|||||||||6
1629909450000|2021-08-25 16:37:30|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|7
1629909460000|2021-08-25 16:37:40|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|5
1629909470000|2021-08-25 16:37:50|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1629909480000|2021-08-25 16:38:00|1336.2|1335|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|5
1629909490000|2021-08-25 16:38:10|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1629909500000|2021-08-25 16:38:20|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.9|1334.7|4
1629909510000|2021-08-25 16:38:30|||||||||1
1629909530000|2021-08-25 16:38:50|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1629909540000|2021-08-25 16:39:00|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|1
1629909560000|2021-08-25 16:39:20|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|2
1629909570000|2021-08-25 16:39:30|1336.1|1334.9|1336.1|1334.9|1336.3|1335.1|1336.1|1334.9|14
1629909580000|2021-08-25 16:39:40|1336.2|1335|1336.1|1334.9|1336.2|1335|1336.1|1334.9|3
1629909590000|2021-08-25 16:39:50|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|8
1629909600000|2021-08-25 16:40:00|1336.5|1335.3|1336.3|1335.1|1336.5|1335.3|1336.3|1335.1|6
1629909610000|2021-08-25 16:40:10|1336.4|1335.2|1336.5|1335.3|1336.5|1335.3|1336.4|1335.2|0
1629909620000|2021-08-25 16:40:20|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.5|1335.3|1
1629909630000|2021-08-25 16:40:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|4
1629909640000|2021-08-25 16:40:40|1336.8|1335.6|1336.6|1335.4|1336.8|1335.6|1336.6|1335.4|3
1629909650000|2021-08-25 16:40:50|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1629909660000|2021-08-25 16:41:00|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|4
1629909670000|2021-08-25 16:41:10|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|3
1629909680000|2021-08-25 16:41:20|||||||||4
1629909690000|2021-08-25 16:41:30|1336.6|1335.4|1336.7|1335.5|1336.7|1335.5|1336.6|1335.4|3
1629909710000|2021-08-25 16:41:50|1336.8|1335.6|1336.8|1335.6|1337|1335.8|1336.8|1335.6|25
1629909720000|2021-08-25 16:42:00|||||||||1
1629909730000|2021-08-25 16:42:10|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|25
1629909740000|2021-08-25 16:42:20|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|4
1629909760000|2021-08-25 16:42:40|||||||||1
1629909770000|2021-08-25 16:42:50|||||||||50
1629909780000|2021-08-25 16:43:00|1337.8|1336.6|1337.5|1336.3|1337.8|1336.6|1337.5|1336.3|9
1629909790000|2021-08-25 16:43:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|51
1629909800000|2021-08-25 16:43:20|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|1
1629909810000|2021-08-25 16:43:30|||||||||1
1629909830000|2021-08-25 16:43:50|||||||||8
1629909840000|2021-08-25 16:44:00|1337.5|1336.3|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|3
1629909850000|2021-08-25 16:44:10|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.5|1336.3|18
1629909860000|2021-08-25 16:44:20|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|5
1629909880000|2021-08-25 16:44:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|18
1629909890000|2021-08-25 16:44:50|||||||||5
1629909900000|2021-08-25 16:45:00|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|3
1629909910000|2021-08-25 16:45:10|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|1
1629909920000|2021-08-25 16:45:20|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|0
1629909930000|2021-08-25 16:45:30|1336.8|1335.6|1336.5|1335.3|1336.8|1335.6|1336.3|1335.1|37
1629909940000|2021-08-25 16:45:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|4
1629909950000|2021-08-25 16:45:50|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|1336.6|1335.4|20
1629909960000|2021-08-25 16:46:00|1336.7|1335.5|1336.9|1335.7|1337|1335.8|1336.7|1335.5|8
1629909970000|2021-08-25 16:46:10|1336.8|1335.6|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|7
1629909980000|2021-08-25 16:46:20|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.8|1335.6|3
1629909990000|2021-08-25 16:46:30|||||||||1
1629910000000|2021-08-25 16:46:40|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|3
1629910010000|2021-08-25 16:46:50|||||||||1
1629910020000|2021-08-25 16:47:00|||||||||34
1629910030000|2021-08-25 16:47:10|1337|1335.8|1336.4|1335.2|1337|1335.8|1336.4|1335.2|51
1629910040000|2021-08-25 16:47:20|1336.1|1334.9|1336|1334.8|1336.3|1335.1|1336|1334.8|9
1629910050000|2021-08-25 16:47:30|||||||||1
1629910060000|2021-08-25 16:47:40|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|33
1629910070000|2021-08-25 16:47:50|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|10
1629910080000|2021-08-25 16:48:00|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|2
1629910090000|2021-08-25 16:48:10|||||||||2
1629910100000|2021-08-25 16:48:20|1336.1|1334.9|1335.9|1334.7|1336.1|1334.9|1335.9|1334.7|5
1629910110000|2021-08-25 16:48:30|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1629910140000|2021-08-25 16:49:00|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|1336.1|1334.9|8
1629910150000|2021-08-25 16:49:10|1336.3|1335.1|1336.1|1334.9|1336.3|1335.1|1336|1334.8|29
1629910160000|2021-08-25 16:49:20|1336|1334.8|1336|1334.8|1336|1334.8|1335.8|1334.6|2
1629910170000|2021-08-25 16:49:30|||||||||1
1629910180000|2021-08-25 16:49:40|1336.2|1335|1336|1334.8|1336.3|1335.1|1336|1334.8|9
1629910200000|2021-08-25 16:50:00|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|10
1629910210000|2021-08-25 16:50:10|1336|1334.8|1336.3|1335.1|1336.3|1335.1|1336|1334.8|4
1629910220000|2021-08-25 16:50:20|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|3
1629910230000|2021-08-25 16:50:30|||||||||3
1629910240000|2021-08-25 16:50:40|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|0
1629910250000|2021-08-25 16:50:50|1336.1|1334.9|1336.3|1335.1|1336.3|1335.1|1336.1|1334.9|5
1629910260000|2021-08-25 16:51:00|||||||||6
1629910270000|2021-08-25 16:51:10|||||||||1
1629910280000|2021-08-25 16:51:20|||||||||1
1629910290000|2021-08-25 16:51:30|||||||||5
1629910300000|2021-08-25 16:51:40|1336.8|1335.6|1337|1335.8|1337|1335.8|1336.8|1335.6|6
1629910310000|2021-08-25 16:51:50|||||||||5
1629910330000|2021-08-25 16:52:10|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|5
1629910340000|2021-08-25 16:52:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1629910350000|2021-08-25 16:52:30|1336.9|1335.7|1336.5|1335.3|1336.9|1335.7|1336.5|1335.3|9
1629910360000|2021-08-25 16:52:40|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|4
1629910370000|2021-08-25 16:52:50|1336.6|1335.4|1336.5|1335.3|1336.6|1335.4|1336.5|1335.3|4
1629910380000|2021-08-25 16:53:00|||||||||1
1629910390000|2021-08-25 16:53:10|1336.6|1335.4|1336.8|1335.6|1336.8|1335.6|1336.6|1335.4|7
1629910400000|2021-08-25 16:53:20|1337|1335.8|1337|1335.8|1337|1335.8|1337|1335.8|7
1629910430000|2021-08-25 16:53:50|||||||||1
1629910440000|2021-08-25 16:54:00|||||||||1
1629910450000|2021-08-25 16:54:10|||||||||2
1629910460000|2021-08-25 16:54:20|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|5
1629910470000|2021-08-25 16:54:30|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|1
1629910480000|2021-08-25 16:54:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|31
1629910500000|2021-08-25 16:55:00|1337.1|1335.9|1337.2|1336|1337.2|1336|1337|1335.8|9
1629910510000|2021-08-25 16:55:10|1337.3|1336.1|1337.3|1336.1|1337.6|1336.4|1337.3|1336.1|2
1629910520000|2021-08-25 16:55:20|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|18
1629910530000|2021-08-25 16:55:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|4
1629910540000|2021-08-25 16:55:40|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|8
1629910550000|2021-08-25 16:55:50|1337.8|1336.6|1337.5|1336.3|1337.8|1336.6|1337.5|1336.3|9
1629910560000|2021-08-25 16:56:00|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|3
1629910570000|2021-08-25 16:56:10|||||||||4
1629910580000|2021-08-25 16:56:20|1337.6|1336.4|1337.5|1336.3|1337.8|1336.6|1337.5|1336.3|16
1629910590000|2021-08-25 16:56:30|||||||||15
1629910600000|2021-08-25 16:56:40|1337.1|1335.9|1337|1335.8|1337.1|1335.9|1337|1335.8|38
1629910610000|2021-08-25 16:56:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|12
1629910620000|2021-08-25 16:57:00|||||||||5
1629910630000|2021-08-25 16:57:10|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1337|1335.8|16
1629910640000|2021-08-25 16:57:20|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337.1|1335.9|9
1629910650000|2021-08-25 16:57:30|1337.1|1335.9|1337.3|1336.1|1337.3|1336.1|1337|1335.8|24
1629910660000|2021-08-25 16:57:40|||||||||3
1629910670000|2021-08-25 16:57:50|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|12
1629910680000|2021-08-25 16:58:00|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|9
1629910690000|2021-08-25 16:58:10|1337.4|1336.2|1337.5|1336.3|1337.8|1336.6|1337.4|1336.2|15
1629910700000|2021-08-25 16:58:20|||||||||13
1629910710000|2021-08-25 16:58:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|18
1629910720000|2021-08-25 16:58:40|1337.2|1336|1337.3|1336.1|1337.3|1336.1|1337.2|1336|8
1629910730000|2021-08-25 16:58:50|||||||||4
1629910740000|2021-08-25 16:59:00|||||||||10
1629910750000|2021-08-25 16:59:10|||||||||22
1629910760000|2021-08-25 16:59:20|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.3|1336.1|27
1629910770000|2021-08-25 16:59:30|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|24
1629910780000|2021-08-25 16:59:40|||||||||1
1629910790000|2021-08-25 16:59:50|||||||||1
1629910800000|2021-08-25 17:00:00|1337|1335.8|1337.1|1335.9|1337.1|1335.9|1337|1335.8|8
1629910810000|2021-08-25 17:00:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|5
1629910820000|2021-08-25 17:00:20|||||||||1
1629910830000|2021-08-25 17:00:30|1337|1335.8|1337.3|1336.1|1337.3|1336.1|1337|1335.8|6
1629910840000|2021-08-25 17:00:40|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|1337.1|1335.9|5
1629910850000|2021-08-25 17:00:50|1337.3|1336.1|1337.2|1336|1337.3|1336.1|1337.2|1336|0
1629910860000|2021-08-25 17:01:00|1337.3|1336.1|1337.8|1336.6|1337.8|1336.6|1337.2|1336|24
1629910870000|2021-08-25 17:01:10|||||||||13
1629910880000|2021-08-25 17:01:20|||||||||8
1629910890000|2021-08-25 17:01:30|||||||||31
1629910900000|2021-08-25 17:01:40|||||||||1
1629910910000|2021-08-25 17:01:50|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.8|1336.6|8
1629910920000|2021-08-25 17:02:00|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.8|1336.6|14
1629910930000|2021-08-25 17:02:10|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.8|1336.6|0
1629910940000|2021-08-25 17:02:20|||||||||2
1629910950000|2021-08-25 17:02:30|||||||||1
1629910960000|2021-08-25 17:02:40|||||||||14
1629910970000|2021-08-25 17:02:50|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|2
1629910980000|2021-08-25 17:03:00|||||||||1
1629910990000|2021-08-25 17:03:10|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|31
1629911000000|2021-08-25 17:03:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.8|1336.6|0
1629911010000|2021-08-25 17:03:30|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1629911020000|2021-08-25 17:03:40|||||||||1
1629911030000|2021-08-25 17:03:50|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|3
1629911040000|2021-08-25 17:04:00|1338.5|1337.3|1338.8|1337.6|1339|1337.8|1338.3|1337.1|60
1629911050000|2021-08-25 17:04:10|1338.6|1337.4|1338.4|1337.2|1338.6|1337.4|1338.3|1337.1|67
1629911060000|2021-08-25 17:04:20|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|4
1629911070000|2021-08-25 17:04:30|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|18
1629911080000|2021-08-25 17:04:40|1338|1336.8|1338.1|1336.9|1338.1|1336.9|1338|1336.8|9
1629911090000|2021-08-25 17:04:50|1337.8|1336.6|1338|1336.8|1338.1|1336.9|1337.8|1336.6|22
1629911100000|2021-08-25 17:05:00|1338.1|1336.9|1338.4|1337.2|1338.5|1337.3|1338|1336.8|9
1629911110000|2021-08-25 17:05:10|1338.3|1337.1|1338.4|1337.2|1338.5|1337.3|1338.3|1337.1|21
1629911120000|2021-08-25 17:05:20|1338.5|1337.3|1338.3|1337.1|1338.5|1337.3|1338.3|1337.1|3
1629911130000|2021-08-25 17:05:30|1338.1|1336.9|1338.2|1337|1338.2|1337|1338.1|1336.9|6
1629911140000|2021-08-25 17:05:40|1338.1|1336.9|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|5
1629911160000|2021-08-25 17:06:00|1338.5|1337.3|1338.3|1337.1|1338.5|1337.3|1338.3|1337.1|6
1629911170000|2021-08-25 17:06:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|13
1629911180000|2021-08-25 17:06:20|||||||||1
1629911190000|2021-08-25 17:06:30|1338.1|1336.9|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|6
1629911240000|2021-08-25 17:07:20|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1337.9|1336.7|10
1629911250000|2021-08-25 17:07:30|||||||||1
1629911260000|2021-08-25 17:07:40|1338.1|1336.9|1337.8|1336.6|1338.1|1336.9|1337.8|1336.6|3
1629911270000|2021-08-25 17:07:50|||||||||2
1629911280000|2021-08-25 17:08:00|||||||||1
1629911290000|2021-08-25 17:08:10|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.5|1336.3|31
1629911300000|2021-08-25 17:08:20|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|3
1629911310000|2021-08-25 17:08:30|||||||||1
1629911330000|2021-08-25 17:08:50|||||||||1
1629911340000|2021-08-25 17:09:00|||||||||2
1629911350000|2021-08-25 17:09:10|1337.7|1336.5|1337.7|1336.5|1337.8|1336.6|1337.6|1336.4|7
1629911360000|2021-08-25 17:09:20|1337.5|1336.3|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|13
1629911370000|2021-08-25 17:09:30|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|2
1629911380000|2021-08-25 17:09:40|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1629911390000|2021-08-25 17:09:50|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|0
1629911400000|2021-08-25 17:10:00|1337.6|1336.4|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|25
1629911410000|2021-08-25 17:10:10|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|0
1629911420000|2021-08-25 17:10:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|2
1629911430000|2021-08-25 17:10:30|1337.6|1336.4|1337.8|1336.6|1337.8|1336.6|1337.5|1336.3|14
1629911440000|2021-08-25 17:10:40|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|4
1629911450000|2021-08-25 17:10:50|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|4
1629911460000|2021-08-25 17:11:00|1337.6|1336.4|1337.2|1336|1337.6|1336.4|1337.1|1335.9|44
1629911470000|2021-08-25 17:11:10|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1
1629911480000|2021-08-25 17:11:20|||||||||2
1629911490000|2021-08-25 17:11:30|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|16
1629911500000|2021-08-25 17:11:40|||||||||28
1629911510000|2021-08-25 17:11:50|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|4
1629911520000|2021-08-25 17:12:00|||||||||8
1629911540000|2021-08-25 17:12:20|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|2
1629911550000|2021-08-25 17:12:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|6
1629911560000|2021-08-25 17:12:40|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|2
1629911580000|2021-08-25 17:13:00|||||||||66
1629911590000|2021-08-25 17:13:10|||||||||1
1629911600000|2021-08-25 17:13:20|||||||||3
1629911610000|2021-08-25 17:13:30|||||||||3
1629911620000|2021-08-25 17:13:40|||||||||1
1629911630000|2021-08-25 17:13:50|||||||||15
1629911640000|2021-08-25 17:14:00|||||||||12
1629911650000|2021-08-25 17:14:10|||||||||6
1629911660000|2021-08-25 17:14:20|||||||||45
1629911670000|2021-08-25 17:14:30|||||||||12
1629911680000|2021-08-25 17:14:40|||||||||1
1629911690000|2021-08-25 17:14:50|||||||||11
1629911700000|2021-08-25 17:15:00|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|1337.6|1336.4|7
1629911710000|2021-08-25 17:15:10|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|2
1629911720000|2021-08-25 17:15:20|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|7
1629911730000|2021-08-25 17:15:30|1337.3|1336.1|1337.6|1336.4|1337.6|1336.4|1337.3|1336.1|13
1629911740000|2021-08-25 17:15:40|1337.5|1336.3|1337.6|1336.4|1337.6|1336.4|1337.5|1336.3|0
1629911750000|2021-08-25 17:15:50|1337.5|1336.3|1337.3|1336.1|1337.5|1336.3|1337.3|1336.1|2
1629911760000|2021-08-25 17:16:00|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|2
1629911770000|2021-08-25 17:16:10|1337.6|1336.4|1338|1336.8|1338|1336.8|1337.5|1336.3|19
1629911780000|2021-08-25 17:16:20|||||||||35
1629911790000|2021-08-25 17:16:30|1337.9|1336.7|1338|1336.8|1338|1336.8|1337.9|1336.7|1
1629911800000|2021-08-25 17:16:40|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|1
1629911810000|2021-08-25 17:16:50|||||||||29
1629911820000|2021-08-25 17:17:00|||||||||3
1629911850000|2021-08-25 17:17:30|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|6
1629911860000|2021-08-25 17:17:40|||||||||26
1629911870000|2021-08-25 17:17:50|1338|1336.8|1337.8|1336.6|1338|1336.8|1337.8|1336.6|10
1629911880000|2021-08-25 17:18:00|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.6|1336.4|11
1629911890000|2021-08-25 17:18:10|||||||||4
1629911900000|2021-08-25 17:18:20|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|3
1629911920000|2021-08-25 17:18:40|||||||||12
1629911940000|2021-08-25 17:19:00|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|3
1629911950000|2021-08-25 17:19:10|||||||||2
1629911960000|2021-08-25 17:19:20|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1
1629911970000|2021-08-25 17:19:30|1338|1336.8|1338.3|1337.1|1338.4|1337.2|1338|1336.8|16
1629911980000|2021-08-25 17:19:40|1338.4|1337.2|1338.3|1337.1|1338.5|1337.3|1338.3|1337.1|8
1629911990000|2021-08-25 17:19:50|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|48
1629912000000|2021-08-25 17:20:00|1338.1|1336.9|1338|1336.8|1338.3|1337.1|1338|1336.8|50
1629912020000|2021-08-25 17:20:20|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|1337.8|1336.6|10
1629912030000|2021-08-25 17:20:30|||||||||10
1629912040000|2021-08-25 17:20:40|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|2
1629912050000|2021-08-25 17:20:50|||||||||4
1629912060000|2021-08-25 17:21:00|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|16
1629912080000|2021-08-25 17:21:20|1338.6|1337.4|1338.5|1337.3|1338.9|1337.7|1338.3|1337.1|64
1629912090000|2021-08-25 17:21:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.7|1337.5|38
1629912100000|2021-08-25 17:21:40|1338.7|1337.5|1338.5|1337.3|1338.8|1337.6|1338|1336.8|173
1629912110000|2021-08-25 17:21:50|1338.4|1337.2|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|16
1629912130000|2021-08-25 17:22:10|||||||||2
1629912140000|2021-08-25 17:22:20|1338.3|1337.1|1338.1|1336.9|1338.3|1337.1|1338|1336.8|20
1629912150000|2021-08-25 17:22:30|1338|1336.8|1338|1336.8|1338.1|1336.9|1338|1336.8|28
1629912160000|2021-08-25 17:22:40|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|17
1629912170000|2021-08-25 17:22:50|||||||||17
1629912180000|2021-08-25 17:23:00|||||||||1
1629912190000|2021-08-25 17:23:10|||||||||12
1629912200000|2021-08-25 17:23:20|1338.1|1336.9|1338.3|1337.1|1338.3|1337.1|1338.1|1336.9|5
1629912210000|2021-08-25 17:23:30|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|12
1629912220000|2021-08-25 17:23:40|||||||||16
1629912230000|2021-08-25 17:23:50|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|0
1629912240000|2021-08-25 17:24:00|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|11
1629912250000|2021-08-25 17:24:10|1338.1|1336.9|1338.1|1336.9|1338.1|1336.9|1338|1336.8|6
1629912260000|2021-08-25 17:24:20|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|6
1629912280000|2021-08-25 17:24:40|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|18
1629912290000|2021-08-25 17:24:50|||||||||7
1629912300000|2021-08-25 17:25:00|||||||||3
1629912310000|2021-08-25 17:25:10|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|6
1629912330000|2021-08-25 17:25:30|||||||||2
1629912340000|2021-08-25 17:25:40|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.5|1337.3|14
1629912350000|2021-08-25 17:25:50|1338.5|1337.3|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|8
1629912360000|2021-08-25 17:26:00|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|6
1629912370000|2021-08-25 17:26:10|1338.8|1337.6|1338.6|1337.4|1338.8|1337.6|1338.6|1337.4|10
1629912380000|2021-08-25 17:26:20|1338.5|1337.3|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|16
1629912390000|2021-08-25 17:26:30|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|16
1629912400000|2021-08-25 17:26:40|||||||||6
1629912410000|2021-08-25 17:26:50|||||||||203
1629912420000|2021-08-25 17:27:00|||||||||15
1629912430000|2021-08-25 17:27:10|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.6|1337.4|11
1629912440000|2021-08-25 17:27:20|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|1338.6|1337.4|3
1629912450000|2021-08-25 17:27:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|0
1629912460000|2021-08-25 17:27:40|||||||||2
1629912470000|2021-08-25 17:27:50|||||||||4
1629912480000|2021-08-25 17:28:00|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|5
1629912490000|2021-08-25 17:28:10|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|5
1629912500000|2021-08-25 17:28:20|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|33
1629912510000|2021-08-25 17:28:30|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|10
1629912520000|2021-08-25 17:28:40|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|1
1629912530000|2021-08-25 17:28:50|||||||||2
1629912540000|2021-08-25 17:29:00|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|2
1629912550000|2021-08-25 17:29:10|||||||||2
1629912560000|2021-08-25 17:29:20|||||||||1
1629912590000|2021-08-25 17:29:50|1338.3|1337.1|1338.5|1337.3|1338.5|1337.3|1338.3|1337.1|3
1629912600000|2021-08-25 17:30:00|1338.3|1337.1|1337.8|1336.6|1338.3|1337.1|1337.8|1336.6|35
1629912610000|2021-08-25 17:30:10|1337.9|1336.7|1338.1|1336.9|1338.2|1337|1337.8|1336.6|10
1629912620000|2021-08-25 17:30:20|1338.2|1337|1338.5|1337.3|1338.5|1337.3|1338.2|1337|13
1629912630000|2021-08-25 17:30:30|||||||||3
1629912640000|2021-08-25 17:30:40|||||||||38
1629912650000|2021-08-25 17:30:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|4
1629912660000|2021-08-25 17:31:00|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|9
1629912680000|2021-08-25 17:31:20|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|1338.7|1337.5|14
1629912690000|2021-08-25 17:31:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|5
1629912700000|2021-08-25 17:31:40|1339|1337.8|1339.3|1338.1|1339.5|1338.3|1339|1337.8|218
1629912710000|2021-08-25 17:31:50|1339.4|1338.2|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|200
1629912720000|2021-08-25 17:32:00|1339.4|1338.2|1339.5|1338.3|1339.5|1338.3|1339.3|1338.1|6
1629912730000|2021-08-25 17:32:10|||||||||19
1629912740000|2021-08-25 17:32:20|||||||||47
1629912750000|2021-08-25 17:32:30|||||||||3
1629912760000|2021-08-25 17:32:40|||||||||7
1629912770000|2021-08-25 17:32:50|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.7|1338.5|104
1629912780000|2021-08-25 17:33:00|1339.7|1338.5|1339.8|1338.6|1339.8|1338.6|1339.6|1338.4|31
1629912790000|2021-08-25 17:33:10|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.5|1338.3|35
1629912800000|2021-08-25 17:33:20|1339.3|1338.1|1339.5|1338.3|1339.5|1338.3|1339.3|1338.1|29
1629912810000|2021-08-25 17:33:30|1339.4|1338.2|1339.3|1338.1|1339.5|1338.3|1339.3|1338.1|51
1629912820000|2021-08-25 17:33:40|1339.5|1338.3|1339.6|1338.4|1339.7|1338.5|1339.5|1338.3|4
1629912830000|2021-08-25 17:33:50|1340|1338.8|1341.1|1339.9|1341.1|1339.9|1340|1338.8|52
1629912840000|2021-08-25 17:34:00|1341|1339.8|1340.8|1339.6|1341|1339.8|1340.8|1339.6|22
1629912850000|2021-08-25 17:34:10|||||||||36
1629912860000|2021-08-25 17:34:20|1340.7|1339.5|1340.7|1339.5|1340.8|1339.6|1340.6|1339.4|23
1629912870000|2021-08-25 17:34:30|1340.6|1339.4|1340.8|1339.6|1340.8|1339.6|1340.6|1339.4|10
1629912880000|2021-08-25 17:34:40|||||||||1
1629912890000|2021-08-25 17:34:50|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|5
1629912900000|2021-08-25 17:35:00|1341|1339.8|1341.3|1340.1|1341.3|1340.1|1341|1339.8|47
1629912910000|2021-08-25 17:35:10|1341.1|1339.9|1341.2|1340|1341.3|1340.1|1341.1|1339.9|25
1629912920000|2021-08-25 17:35:20|1341.3|1340.1|1341.1|1339.9|1341.3|1340.1|1341.1|1339.9|22
1629912930000|2021-08-25 17:35:30|1341|1339.8|1341|1339.8|1341.1|1339.9|1341|1339.8|106
1629912940000|2021-08-25 17:35:40|1341.2|1340|1341.3|1340.1|1341.3|1340.1|1341.2|1340|20
1629912950000|2021-08-25 17:35:50|||||||||5
1629912960000|2021-08-25 17:36:00|1341.8|1340.6|1342|1340.8|1342.1|1340.9|1341.8|1340.6|13
1629912970000|2021-08-25 17:36:10|1341.8|1340.6|1341.3|1340.1|1341.8|1340.6|1341.3|1340.1|42
1629912980000|2021-08-25 17:36:20|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.1|1339.9|20
1629912990000|2021-08-25 17:36:30|||||||||9
1629913000000|2021-08-25 17:36:40|1341.5|1340.3|1341.1|1339.9|1341.5|1340.3|1341.1|1339.9|15
1629913010000|2021-08-25 17:36:50|1341|1339.8|1341|1339.8|1341|1339.8|1340.8|1339.6|10
1629913020000|2021-08-25 17:37:00|1341.1|1339.9|1340.8|1339.6|1341.1|1339.9|1340.8|1339.6|17
1629913030000|2021-08-25 17:37:10|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.3|1339.1|119
1629913040000|2021-08-25 17:37:20|1340.1|1338.9|1340.2|1339|1340.2|1339|1340.1|1338.9|20
1629913050000|2021-08-25 17:37:30|1340.3|1339.1|1340.5|1339.3|1340.5|1339.3|1340.3|1339.1|6
1629913060000|2021-08-25 17:37:40|1340.4|1339.2|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|2
1629913070000|2021-08-25 17:37:50|1340.3|1339.1|1340.5|1339.3|1340.5|1339.3|1340.3|1339.1|3
1629913090000|2021-08-25 17:38:10|||||||||8
1629913100000|2021-08-25 17:38:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|13
1629913120000|2021-08-25 17:38:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|5
1629913130000|2021-08-25 17:38:50|1340.3|1339.1|1340|1338.8|1340.3|1339.1|1340|1338.8|8
1629913140000|2021-08-25 17:39:00|1340.2|1339|1340.1|1338.9|1340.3|1339.1|1340|1338.8|15
1629913150000|2021-08-25 17:39:10|1340|1338.8|1340|1338.8|1340.1|1338.9|1340|1338.8|16
1629913160000|2021-08-25 17:39:20|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|11
1629913170000|2021-08-25 17:39:30|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.2|1339|6
1629913190000|2021-08-25 17:39:50|||||||||3
1629913200000|2021-08-25 17:40:00|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.1|1338.9|39
1629913210000|2021-08-25 17:40:10|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.4|1339.2|0
1629913220000|2021-08-25 17:40:20|1340.6|1339.4|1340.7|1339.5|1340.7|1339.5|1340.5|1339.3|13
1629913230000|2021-08-25 17:40:30|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|1340.8|1339.6|3
1629913240000|2021-08-25 17:40:40|||||||||10
1629913250000|2021-08-25 17:40:50|1340.6|1339.4|1340.5|1339.3|1340.6|1339.4|1340.5|1339.3|11
1629913260000|2021-08-25 17:41:00|1340.7|1339.5|1340.5|1339.3|1340.8|1339.6|1340.5|1339.3|14
1629913270000|2021-08-25 17:41:10|||||||||1
1629913280000|2021-08-25 17:41:20|1340.8|1339.6|1340.6|1339.4|1340.8|1339.6|1340.6|1339.4|31
1629913290000|2021-08-25 17:41:30|1340.5|1339.3|1340.8|1339.6|1340.8|1339.6|1340.5|1339.3|15
1629913300000|2021-08-25 17:41:40|||||||||2
1629913310000|2021-08-25 17:41:50|||||||||2
1629913320000|2021-08-25 17:42:00|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|8
1629913330000|2021-08-25 17:42:10|1340.5|1339.3|1340.8|1339.6|1340.8|1339.6|1340.5|1339.3|5
1629913340000|2021-08-25 17:42:20|1340.6|1339.4|1340.8|1339.6|1340.8|1339.6|1340.6|1339.4|25
1629913350000|2021-08-25 17:42:30|1341|1339.8|1341|1339.8|1341|1339.8|1341|1339.8|9
1629913360000|2021-08-25 17:42:40|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|1
1629913380000|2021-08-25 17:43:00|||||||||6
1629913400000|2021-08-25 17:43:20|1341.1|1339.9|1341|1339.8|1341.3|1340.1|1341|1339.8|6
1629913410000|2021-08-25 17:43:30|1341.1|1339.9|1341|1339.8|1341.1|1339.9|1341|1339.8|3
1629913420000|2021-08-25 17:43:40|1341.1|1339.9|1340.8|1339.6|1341.2|1340|1340.8|1339.6|12
1629913430000|2021-08-25 17:43:50|||||||||3
1629913440000|2021-08-25 17:44:00|||||||||11
1629913450000|2021-08-25 17:44:10|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|1340.6|1339.4|27
1629913460000|2021-08-25 17:44:20|1340.8|1339.6|1340.7|1339.5|1340.8|1339.6|1340.7|1339.5|5
1629913470000|2021-08-25 17:44:30|1340.8|1339.6|1340.6|1339.4|1340.8|1339.6|1340.6|1339.4|5
1629913480000|2021-08-25 17:44:40|1340.5|1339.3|1340.3|1339.1|1340.5|1339.3|1340.3|1339.1|5
1629913490000|2021-08-25 17:44:50|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|18
1629913500000|2021-08-25 17:45:00|1340|1338.8|1340|1338.8|1340.1|1338.9|1340|1338.8|14
1629913510000|2021-08-25 17:45:10|1340.3|1339.1|1340|1338.8|1340.3|1339.1|1340|1338.8|27
1629913530000|2021-08-25 17:45:30|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|15
1629913540000|2021-08-25 17:45:40|||||||||3
1629913550000|2021-08-25 17:45:50|||||||||54
1629913560000|2021-08-25 17:46:00|||||||||1
1629913570000|2021-08-25 17:46:10|||||||||21
1629913580000|2021-08-25 17:46:20|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.1|1338.9|9
1629913590000|2021-08-25 17:46:30|1340.2|1339|1340.1|1338.9|1340.3|1339.1|1340.1|1338.9|11
1629913600000|2021-08-25 17:46:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.1|1338.9|0
1629913620000|2021-08-25 17:47:00|||||||||1
1629913630000|2021-08-25 17:47:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|5
1629913640000|2021-08-25 17:47:20|||||||||1
1629913650000|2021-08-25 17:47:30|||||||||4
1629913660000|2021-08-25 17:47:40|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|1
1629913670000|2021-08-25 17:47:50|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|3
1629913680000|2021-08-25 17:48:00|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340|1338.8|11
1629913690000|2021-08-25 17:48:10|1340|1338.8|1340|1338.8|1340|1338.8|1340|1338.8|20
1629913700000|2021-08-25 17:48:20|1340.1|1338.9|1340|1338.8|1340.1|1338.9|1340|1338.8|19
1629913710000|2021-08-25 17:48:30|||||||||4
1629913730000|2021-08-25 17:48:50|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|1340.1|1338.9|5
1629913740000|2021-08-25 17:49:00|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|1
1629913750000|2021-08-25 17:49:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|0
1629913770000|2021-08-25 17:49:30|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|38
1629913780000|2021-08-25 17:49:40|1340.2|1339|1340.2|1339|1340.2|1339|1340.2|1339|5
1629913790000|2021-08-25 17:49:50|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340|1338.8|14
1629913800000|2021-08-25 17:50:00|1340.3|1339.1|1340.2|1339|1340.3|1339.1|1340.2|1339|1
1629913810000|2021-08-25 17:50:10|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|1340.3|1339.1|2
1629913830000|2021-08-25 17:50:30|||||||||9
1629913840000|2021-08-25 17:50:40|1340.2|1339|1340.3|1339.1|1340.3|1339.1|1340.2|1339|6
1629913850000|2021-08-25 17:50:50|||||||||2
1629913860000|2021-08-25 17:51:00|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|1340.5|1339.3|4
1629913870000|2021-08-25 17:51:10|1340.6|1339.4|1341|1339.8|1341.3|1340.1|1340.5|1339.3|44
1629913880000|2021-08-25 17:51:20|1341.1|1339.9|1340.8|1339.6|1341.3|1340.1|1340.8|1339.6|76
1629913890000|2021-08-25 17:51:30|1341|1339.8|1341.1|1339.9|1341.1|1339.9|1341|1339.8|28
1629913900000|2021-08-25 17:51:40|1341.5|1340.3|1341.6|1340.4|1341.6|1340.4|1341.5|1340.3|35
1629913910000|2021-08-25 17:51:50|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.6|1340.4|4
1629913920000|2021-08-25 17:52:00|1341.9|1340.7|1342.2|1341|1342.2|1341|1341.8|1340.6|18
1629913930000|2021-08-25 17:52:10|1342.3|1341.1|1341.6|1340.4|1342.3|1341.1|1341.6|1340.4|41
1629913940000|2021-08-25 17:52:20|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|5
1629913950000|2021-08-25 17:52:30|1341.9|1340.7|1341.8|1340.6|1342|1340.8|1341.8|1340.6|12
1629913960000|2021-08-25 17:52:40|1341.9|1340.7|1341.8|1340.6|1341.9|1340.7|1341.8|1340.6|3
1629913970000|2021-08-25 17:52:50|||||||||15
1629913980000|2021-08-25 17:53:00|1341.6|1340.4|1341.8|1340.6|1341.8|1340.6|1341.5|1340.3|6
1629913990000|2021-08-25 17:53:10|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|4
1629914000000|2021-08-25 17:53:20|1341.8|1340.6|1341.6|1340.4|1341.8|1340.6|1341.5|1340.3|10
1629914010000|2021-08-25 17:53:30|1341.8|1340.6|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|30
1629914020000|2021-08-25 17:53:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|6
1629914030000|2021-08-25 17:53:50|1341.8|1340.6|1341.7|1340.5|1341.8|1340.6|1341.7|1340.5|2
1629914040000|2021-08-25 17:54:00|1341.8|1340.6|1341.8|1340.6|1342|1340.8|1341.8|1340.6|12
1629914050000|2021-08-25 17:54:10|1341.7|1340.5|1341.8|1340.6|1341.8|1340.6|1341.7|1340.5|15
1629914060000|2021-08-25 17:54:20|||||||||4
1629914070000|2021-08-25 17:54:30|1341.9|1340.7|1341.8|1340.6|1342|1340.8|1341.8|1340.6|8
1629914080000|2021-08-25 17:54:40|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|1341.7|1340.5|6
1629914090000|2021-08-25 17:54:50|1341.6|1340.4|1342|1340.8|1342|1340.8|1341.5|1340.3|24
1629914100000|2021-08-25 17:55:00|1341.8|1340.6|1342|1340.8|1342|1340.8|1341.8|1340.6|8
1629914110000|2021-08-25 17:55:10|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|12
1629914120000|2021-08-25 17:55:20|1342.1|1340.9|1342|1340.8|1342.1|1340.9|1342|1340.8|12
1629914130000|2021-08-25 17:55:30|1341.9|1340.7|1341.9|1340.7|1342|1340.8|1341.8|1340.6|21
1629914140000|2021-08-25 17:55:40|1342|1340.8|1342|1340.8|1342|1340.8|1341.9|1340.7|0
1629914150000|2021-08-25 17:55:50|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.7|1340.5|6
1629914160000|2021-08-25 17:56:00|1341.9|1340.7|1342|1340.8|1342|1340.8|1341.9|1340.7|12
1629914170000|2021-08-25 17:56:10|1342.1|1340.9|1341.8|1340.6|1342.1|1340.9|1341.8|1340.6|53
1629914180000|2021-08-25 17:56:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|59
1629914190000|2021-08-25 17:56:30|1341.6|1340.4|1341.5|1340.3|1341.6|1340.4|1341.5|1340.3|19
1629914200000|2021-08-25 17:56:40|1341.7|1340.5|1341.8|1340.6|1342|1340.8|1341.7|1340.5|50
1629914210000|2021-08-25 17:56:50|1342|1340.8|1341.7|1340.5|1342|1340.8|1341.7|1340.5|27
1629914220000|2021-08-25 17:57:00|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|3
1629914230000|2021-08-25 17:57:10|1341.6|1340.4|1341.7|1340.5|1341.8|1340.6|1341.6|1340.4|3
1629914240000|2021-08-25 17:57:20|1341.8|1340.6|1341.5|1340.3|1341.8|1340.6|1341.5|1340.3|18
1629914250000|2021-08-25 17:57:30|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|8
1629914260000|2021-08-25 17:57:40|||||||||5
1629914270000|2021-08-25 17:57:50|||||||||3
1629914280000|2021-08-25 17:58:00|||||||||10
1629914290000|2021-08-25 17:58:10|1341.3|1340.1|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|4
1629914300000|2021-08-25 17:58:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|13
1629914310000|2021-08-25 17:58:30|||||||||6
1629914320000|2021-08-25 17:58:40|||||||||1
1629914330000|2021-08-25 17:58:50|1341.3|1340.1|1341.3|1340.1|1341.4|1340.2|1341.3|1340.1|10
1629914340000|2021-08-25 17:59:00|1341.5|1340.3|1341.3|1340.1|1341.5|1340.3|1341.3|1340.1|45
1629914350000|2021-08-25 17:59:10|||||||||6
1629914360000|2021-08-25 17:59:20|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|1341.5|1340.3|8
1629914370000|2021-08-25 17:59:30|||||||||5
1629914380000|2021-08-25 17:59:40|||||||||1
1629914390000|2021-08-25 17:59:50|||||||||1
1629914400000|2021-08-25 18:00:00|1341.4|1340.2|1341.5|1340.3|1341.5|1340.3|1341.4|1340.2|12
1629914410000|2021-08-25 18:00:10|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|1341.3|1340.1|15
1629914420000|2021-08-25 18:00:20|1341.2|1340|1341|1339.8|1341.2|1340|1341|1339.8|12
1629914430000|2021-08-25 18:00:30|1340.8|1339.6|1340.5|1339.3|1340.8|1339.6|1340.3|1339.1|19
1629914440000|2021-08-25 18:00:40|1340.4|1339.2|1340.3|1339.1|1340.5|1339.3|1340.2|1339|18
1629914450000|2021-08-25 18:00:50|1340.4|1339.2|1340.1|1338.9|1340.4|1339.2|1340|1338.8|40
1629914460000|2021-08-25 18:01:00|1340.2|1339|1340|1338.8|1340.3|1339.1|1340|1338.8|57
1629914470000|2021-08-25 18:01:10|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|1339.8|1338.6|28
1629914480000|2021-08-25 18:01:20|1339.7|1338.5|1340|1338.8|1340|1338.8|1339.7|1338.5|136
1629914490000|2021-08-25 18:01:30|1339.8|1338.6|1339.6|1338.4|1339.8|1338.6|1339.5|1338.3|29
1629914500000|2021-08-25 18:01:40|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.3|1338.1|43
1629914510000|2021-08-25 18:01:50|1339.3|1338.1|1339.3|1338.1|1339.5|1338.3|1339.2|1338|10
1629914520000|2021-08-25 18:02:00|1339.1|1337.9|1339.4|1338.2|1339.5|1338.3|1339.1|1337.9|53
1629914530000|2021-08-25 18:02:10|1339.3|1338.1|1339|1337.8|1339.3|1338.1|1338.6|1337.4|79
1629914540000|2021-08-25 18:02:20|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.8|1337.6|14
1629914550000|2021-08-25 18:02:30|1339.1|1337.9|1339|1337.8|1339.5|1338.3|1339|1337.8|40
1629914560000|2021-08-25 18:02:40|1339.1|1337.9|1339.1|1337.9|1339.2|1338|1339|1337.8|8
1629914570000|2021-08-25 18:02:50|1339.2|1338|1339.3|1338.1|1339.3|1338.1|1339.2|1338|6
1629914580000|2021-08-25 18:03:00|1339.2|1338|1339.1|1337.9|1339.5|1338.3|1339.1|1337.9|29
1629914590000|2021-08-25 18:03:10|1339|1337.8|1339.3|1338.1|1339.3|1338.1|1339|1337.8|12
1629914600000|2021-08-25 18:03:20|1339.1|1337.9|1339.3|1338.1|1339.3|1338.1|1339.1|1337.9|38
1629914610000|2021-08-25 18:03:30|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|9
1629914620000|2021-08-25 18:03:40|1339.1|1337.9|1338.5|1337.3|1339.1|1337.9|1338.5|1337.3|20
1629914630000|2021-08-25 18:03:50|1338.6|1337.4|1339|1337.8|1339|1337.8|1338.3|1337.1|74
1629914640000|2021-08-25 18:04:00|1339.1|1337.9|1338.5|1337.3|1339.2|1338|1338.5|1337.3|42
1629914650000|2021-08-25 18:04:10|1338.7|1337.5|1338.3|1337.1|1338.7|1337.5|1338.3|1337.1|10
1629914660000|2021-08-25 18:04:20|||||||||7
1629914670000|2021-08-25 18:04:30|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|1338.5|1337.3|11
1629914680000|2021-08-25 18:04:40|1338.6|1337.4|1338.3|1337.1|1338.7|1337.5|1338.3|1337.1|38
1629914690000|2021-08-25 18:04:50|1338.5|1337.3|1338.3|1337.1|1338.5|1337.3|1338.3|1337.1|5
1629914700000|2021-08-25 18:05:00|1338.5|1337.3|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|34
1629914710000|2021-08-25 18:05:10|||||||||5
1629914720000|2021-08-25 18:05:20|1339|1337.8|1339|1337.8|1339|1337.8|1339|1337.8|8
1629914730000|2021-08-25 18:05:30|||||||||1
1629914740000|2021-08-25 18:05:40|1339.1|1337.9|1339|1337.8|1339.1|1337.9|1339|1337.8|31
1629914750000|2021-08-25 18:05:50|1338.9|1337.7|1338.9|1337.7|1339.1|1337.9|1338.9|1337.7|7
1629914760000|2021-08-25 18:06:00|1339.1|1337.9|1339.4|1338.2|1339.5|1338.3|1339.1|1337.9|40
1629914770000|2021-08-25 18:06:10|1339.1|1337.9|1339.4|1338.2|1339.4|1338.2|1339.1|1337.9|24
1629914780000|2021-08-25 18:06:20|1339.3|1338.1|1339.6|1338.4|1339.6|1338.4|1339.2|1338|26
1629914790000|2021-08-25 18:06:30|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|8
1629914800000|2021-08-25 18:06:40|1339.5|1338.3|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|6
1629914810000|2021-08-25 18:06:50|||||||||29
1629914820000|2021-08-25 18:07:00|1339.6|1338.4|1339.5|1338.3|1339.6|1338.4|1339.4|1338.2|10
1629914830000|2021-08-25 18:07:10|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|1339.6|1338.4|0
1629914840000|2021-08-25 18:07:20|1339.3|1338.1|1339.1|1337.9|1339.3|1338.1|1339.1|1337.9|39
1629914850000|2021-08-25 18:07:30|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|3
1629914860000|2021-08-25 18:07:40|1339.1|1337.9|1339.1|1337.9|1339.4|1338.2|1339.1|1337.9|24
1629914870000|2021-08-25 18:07:50|1339.2|1338|1339.1|1337.9|1339.2|1338|1339.1|1337.9|3
1629914880000|2021-08-25 18:08:00|1339.4|1338.2|1339.3|1338.1|1339.4|1338.2|1339.1|1337.9|29
1629914890000|2021-08-25 18:08:10|1339.1|1337.9|1339.4|1338.2|1339.4|1338.2|1339.1|1337.9|53
1629914900000|2021-08-25 18:08:20|1339.5|1338.3|1339.4|1338.2|1339.5|1338.3|1339.4|1338.2|7
1629914910000|2021-08-25 18:08:30|||||||||2
1629914920000|2021-08-25 18:08:40|1339.1|1337.9|1338.8|1337.6|1339.1|1337.9|1338.8|1337.6|49
1629914930000|2021-08-25 18:08:50|1338.9|1337.7|1339.3|1338.1|1339.4|1338.2|1338.8|1337.6|121
1629914940000|2021-08-25 18:09:00|1339.4|1338.2|1339.6|1338.4|1339.6|1338.4|1339.3|1338.1|16
1629914950000|2021-08-25 18:09:10|1339.8|1338.6|1339.9|1338.7|1339.9|1338.7|1339.8|1338.6|2
1629914960000|2021-08-25 18:09:20|1339.7|1338.5|1339.6|1338.4|1339.7|1338.5|1339.6|1338.4|7
1629914970000|2021-08-25 18:09:30|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1339.5|1338.3|1
1629914980000|2021-08-25 18:09:40|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|4
1629914990000|2021-08-25 18:09:50|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|62
1629915000000|2021-08-25 18:10:00|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|1339.4|1338.2|26
1629915010000|2021-08-25 18:10:10|||||||||17
1629915020000|2021-08-25 18:10:20|1339.5|1338.3|1339.6|1338.4|1339.6|1338.4|1339.5|1338.3|32
1629915030000|2021-08-25 18:10:30|1339.4|1338.2|1339|1337.8|1339.4|1338.2|1339|1337.8|11
1629915040000|2021-08-25 18:10:40|1338.9|1337.7|1339.1|1337.9|1339.3|1338.1|1338.9|1337.7|30
1629915050000|2021-08-25 18:10:50|1339.2|1338|1339.4|1338.2|1339.4|1338.2|1339.1|1337.9|15
1629915060000|2021-08-25 18:11:00|1339.6|1338.4|1339.4|1338.2|1339.6|1338.4|1339.4|1338.2|17
1629915070000|2021-08-25 18:11:10|1339.3|1338.1|1339.4|1338.2|1339.4|1338.2|1339.1|1337.9|8
1629915080000|2021-08-25 18:11:20|1339.3|1338.1|1339.1|1337.9|1339.4|1338.2|1339|1337.8|11
1629915090000|2021-08-25 18:11:30|1339|1337.8|1339|1337.8|1339.2|1338|1338.9|1337.7|24
1629915100000|2021-08-25 18:11:40|1338.6|1337.4|1338.8|1337.6|1338.8|1337.6|1338.5|1337.3|102
1629915110000|2021-08-25 18:11:50|1338.9|1337.7|1338.8|1337.6|1338.9|1337.7|1338.6|1337.4|12
1629915120000|2021-08-25 18:12:00|1338.7|1337.5|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|11
1629915130000|2021-08-25 18:12:10|1338.6|1337.4|1338.6|1337.4|1338.7|1337.5|1338.6|1337.4|24
1629915140000|2021-08-25 18:12:20|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|23
1629915150000|2021-08-25 18:12:30|1338.5|1337.3|1338.6|1337.4|1338.7|1337.5|1338.5|1337.3|1
1629915160000|2021-08-25 18:12:40|1338.5|1337.3|1338.6|1337.4|1338.6|1337.4|1338.5|1337.3|8
1629915170000|2021-08-25 18:12:50|1338.5|1337.3|1337.5|1336.3|1338.5|1337.3|1337.5|1336.3|57
1629915180000|2021-08-25 18:13:00|1337|1335.8|1338.1|1336.9|1338.1|1336.9|1336.8|1335.6|71
1629915190000|2021-08-25 18:13:10|1338|1336.8|1337.5|1336.3|1338.1|1336.9|1337.3|1336.1|18
1629915200000|2021-08-25 18:13:20|1337.4|1336.2|1337.7|1336.5|1337.7|1336.5|1337.4|1336.2|50
1629915210000|2021-08-25 18:13:30|1337.8|1336.6|1337.6|1336.4|1338.1|1336.9|1337.6|1336.4|20
1629915220000|2021-08-25 18:13:40|1337.4|1336.2|1337.7|1336.5|1337.7|1336.5|1337.3|1336.1|17
1629915230000|2021-08-25 18:13:50|1337.6|1336.4|1336.6|1335.4|1337.6|1336.4|1336.6|1335.4|81
1629915240000|2021-08-25 18:14:00|1336.9|1335.7|1336.2|1335|1336.9|1335.7|1336.1|1334.9|117
1629915250000|2021-08-25 18:14:10|1336.1|1334.9|1335.6|1334.4|1336.1|1334.9|1335.4|1334.2|292
1629915260000|2021-08-25 18:14:20|1335.5|1334.3|1335.6|1334.4|1335.9|1334.7|1335.4|1334.2|129
1629915270000|2021-08-25 18:14:30|1335.7|1334.5|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|118
1629915280000|2021-08-25 18:14:40|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.1|1333.9|193
1629915290000|2021-08-25 18:14:50|1335.4|1334.2|1334.5|1333.3|1335.4|1334.2|1334.5|1333.3|138
1629915300000|2021-08-25 18:15:00|1334.6|1333.4|1334.7|1333.5|1335|1333.8|1334.6|1333.4|118
1629915310000|2021-08-25 18:15:10|1334.8|1333.6|1335.3|1334.1|1335.3|1334.1|1334.8|1333.6|78
1629915320000|2021-08-25 18:15:20|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|13
1629915330000|2021-08-25 18:15:30|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|36
1629915340000|2021-08-25 18:15:40|1335.2|1334|1334.7|1333.5|1335.3|1334.1|1334.7|1333.5|78
1629915350000|2021-08-25 18:15:50|1334.8|1333.6|1334.3|1333.1|1334.8|1333.6|1334.3|1333.1|25
1629915360000|2021-08-25 18:16:00|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.1|1332.9|49
1629915370000|2021-08-25 18:16:10|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|1334.6|1333.4|9
1629915380000|2021-08-25 18:16:20|1334.7|1333.5|1334.6|1333.4|1334.7|1333.5|1334.6|1333.4|6
1629915390000|2021-08-25 18:16:30|1334.5|1333.3|1334.5|1333.3|1334.7|1333.5|1334.5|1333.3|28
1629915400000|2021-08-25 18:16:40|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|4
1629915410000|2021-08-25 18:16:50|1334.6|1333.4|1334.8|1333.6|1334.8|1333.6|1334.6|1333.4|44
1629915420000|2021-08-25 18:17:00|1335.2|1334|1335.5|1334.3|1335.5|1334.3|1335.2|1334|14
1629915430000|2021-08-25 18:17:10|1335.4|1334.2|1335.3|1334.1|1335.5|1334.3|1335.3|1334.1|1
1629915440000|2021-08-25 18:17:20|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|1335.1|1333.9|12
1629915450000|2021-08-25 18:17:30|1335.2|1334|1334.7|1333.5|1335.2|1334|1334.7|1333.5|14
1629915460000|2021-08-25 18:17:40|1334.8|1333.6|1334.5|1333.3|1334.8|1333.6|1334.4|1333.2|76
1629915470000|2021-08-25 18:17:50|1334.6|1333.4|1334.5|1333.3|1334.6|1333.4|1334.5|1333.3|15
1629915480000|2021-08-25 18:18:00|1334.6|1333.4|1334.3|1333.1|1334.6|1333.4|1334.3|1333.1|55
1629915490000|2021-08-25 18:18:10|1334.1|1332.9|1334|1332.8|1334.1|1332.9|1333.8|1332.6|94
1629915500000|2021-08-25 18:18:20|1333.9|1332.7|1334|1332.8|1334|1332.8|1333.9|1332.7|15
1629915510000|2021-08-25 18:18:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|4
1629915520000|2021-08-25 18:18:40|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|8
1629915530000|2021-08-25 18:18:50|||||||||2
1629915540000|2021-08-25 18:19:00|1334|1332.8|1333.8|1332.6|1334|1332.8|1333.8|1332.6|217
1629915550000|2021-08-25 18:19:10|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|31
1629915560000|2021-08-25 18:19:20|1334.1|1332.9|1334.3|1333.1|1334.3|1333.1|1334|1332.8|64
1629915570000|2021-08-25 18:19:30|1334|1332.8|1334.3|1333.1|1334.3|1333.1|1334|1332.8|83
1629915580000|2021-08-25 18:19:40|1334.2|1333|1334.3|1333.1|1334.3|1333.1|1334.2|1333|11
1629915590000|2021-08-25 18:19:50|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|1334.5|1333.3|30
1629936000000|2021-08-26 00:00:00|1333|1331.8|1332.9|1331.7|1333.3|1332.1|1331.8|1330.6|66
1629936010000|2021-08-26 00:00:10|1332.5|1331.3|1332.1|1330.9|1332.7|1331.5|1331.6|1330.4|64
1629936020000|2021-08-26 00:00:20|1331.7|1330.5|1331.8|1330.6|1332.4|1331.2|1331.7|1330.5|23
1629936030000|2021-08-26 00:00:30|1331.6|1330.4|1332.1|1330.9|1332.1|1330.9|1331.6|1330.4|10
1629936040000|2021-08-26 00:00:40|1332.3|1331.1|1331.9|1330.7|1332.3|1331.1|1331.6|1330.4|18
1629936050000|2021-08-26 00:00:50|1331.8|1330.6|1330.9|1329.7|1331.8|1330.6|1330.7|1329.5|36
1629936060000|2021-08-26 00:01:00|1330.8|1329.6|1332.1|1330.9|1332.1|1330.9|1330.8|1329.6|34
1629936070000|2021-08-26 00:01:10|1331.6|1330.4|1332|1330.8|1332|1330.8|1331.6|1330.4|4
1629936080000|2021-08-26 00:01:20|1332.2|1331|1332.7|1331.5|1332.7|1331.5|1332|1330.8|42
1629936090000|2021-08-26 00:01:30|1332.8|1331.6|1333.4|1332.2|1333.7|1332.5|1332.8|1331.6|23
1629936100000|2021-08-26 00:01:40|1333.3|1332.1|1332.9|1331.7|1333.4|1332.2|1332.9|1331.7|13
1629936110000|2021-08-26 00:01:50|1332.8|1331.6|1332.5|1331.3|1332.8|1331.6|1332.4|1331.2|24
1629936120000|2021-08-26 00:02:00|1332.4|1331.2|1333|1331.8|1333|1331.8|1332.4|1331.2|18
1629936130000|2021-08-26 00:02:10|1332.3|1331.1|1331.5|1330.3|1332.3|1331.1|1331.5|1330.3|23
1629936140000|2021-08-26 00:02:20|1331.6|1330.4|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|10
1629936150000|2021-08-26 00:02:30|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|4
1629936160000|2021-08-26 00:02:40|1331.6|1330.4|1331.6|1330.4|1331.7|1330.5|1331.5|1330.3|22
1629936170000|2021-08-26 00:02:50|1331.5|1330.3|1331.6|1330.4|1331.7|1330.5|1331.5|1330.3|2
1629936180000|2021-08-26 00:03:00|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|7
1629936190000|2021-08-26 00:03:10|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|1
1629936200000|2021-08-26 00:03:20|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|3
1629936220000|2021-08-26 00:03:40|1331.7|1330.5|1331.2|1330|1331.7|1330.5|1331.2|1330|52
1629936230000|2021-08-26 00:03:50|1330|1328.8|1330.5|1329.3|1330.5|1329.3|1330|1328.8|43
1629936260000|2021-08-26 00:04:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|4
1629936270000|2021-08-26 00:04:30|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.8|1329.6|9
1629936280000|2021-08-26 00:04:40|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|3
1629936290000|2021-08-26 00:04:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|3
1629936300000|2021-08-26 00:05:00|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|2
1629936310000|2021-08-26 00:05:10|||||||||1
1629936320000|2021-08-26 00:05:20|||||||||1
1629936330000|2021-08-26 00:05:30|1331.7|1330.5|1331.9|1330.7|1332.2|1331|1331.7|1330.5|7
1629936340000|2021-08-26 00:05:40|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|3
1629936350000|2021-08-26 00:05:50|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|3
1629936360000|2021-08-26 00:06:00|1332|1330.8|1332|1330.8|1332.1|1330.9|1332|1330.8|6
1629936370000|2021-08-26 00:06:10|1331.9|1330.7|1331.5|1330.3|1331.9|1330.7|1331.5|1330.3|6
1629936380000|2021-08-26 00:06:20|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|5
1629936390000|2021-08-26 00:06:30|||||||||1
1629936400000|2021-08-26 00:06:40|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|4
1629936410000|2021-08-26 00:06:50|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|1
1629936420000|2021-08-26 00:07:00|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1629936430000|2021-08-26 00:07:10|1332|1330.8|1332|1330.8|1332|1330.8|1331.9|1330.7|4
1629936440000|2021-08-26 00:07:20|||||||||1
1629936450000|2021-08-26 00:07:30|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|1
1629936460000|2021-08-26 00:07:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1629936470000|2021-08-26 00:07:50|||||||||5
1629936480000|2021-08-26 00:08:00|||||||||1
1629936490000|2021-08-26 00:08:10|||||||||4
1629936510000|2021-08-26 00:08:30|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331.2|1330|5
1629936520000|2021-08-26 00:08:40|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629936530000|2021-08-26 00:08:50|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629936540000|2021-08-26 00:09:00|||||||||2
1629936550000|2021-08-26 00:09:10|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.9|1329.7|1
1629936590000|2021-08-26 00:09:50|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.7|1329.5|8
1629936600000|2021-08-26 00:10:00|1330.9|1329.7|1331.3|1330.1|1331.3|1330.1|1330.9|1329.7|8
1629936620000|2021-08-26 00:10:20|1331.4|1330.2|1330.9|1329.7|1331.4|1330.2|1330.8|1329.6|4
1629936640000|2021-08-26 00:10:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|2
1629936650000|2021-08-26 00:10:50|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|3
1629936670000|2021-08-26 00:11:10|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|7
1629936680000|2021-08-26 00:11:20|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1629936690000|2021-08-26 00:11:30|||||||||1
1629936700000|2021-08-26 00:11:40|||||||||1
1629936720000|2021-08-26 00:12:00|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|3
1629936750000|2021-08-26 00:12:30|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|1
1629936760000|2021-08-26 00:12:40|1331.1|1329.9|1330.5|1329.3|1331.2|1330|1330.5|1329.3|15
1629936770000|2021-08-26 00:12:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1629936780000|2021-08-26 00:13:00|1331|1329.8|1331|1329.8|1331.2|1330|1331|1329.8|7
1629936800000|2021-08-26 00:13:20|||||||||1
1629936810000|2021-08-26 00:13:30|||||||||1
1629936830000|2021-08-26 00:13:50|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.7|1329.5|8
1629936840000|2021-08-26 00:14:00|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|2
1629936860000|2021-08-26 00:14:20|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|6
1629936870000|2021-08-26 00:14:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1629936880000|2021-08-26 00:14:40|||||||||2
1629936890000|2021-08-26 00:14:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629936900000|2021-08-26 00:15:00|1330.2|1329|1329.8|1328.6|1330.2|1329|1329.7|1328.5|12
1629936910000|2021-08-26 00:15:10|1329.7|1328.5|1330|1328.8|1330|1328.8|1329.7|1328.5|12
1629936920000|2021-08-26 00:15:20|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1629936930000|2021-08-26 00:15:30|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|2
1629936940000|2021-08-26 00:15:40|1329.9|1328.7|1330.2|1329|1330.2|1329|1329.9|1328.7|13
1629936950000|2021-08-26 00:15:50|||||||||1
1629936960000|2021-08-26 00:16:00|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|1
1629936970000|2021-08-26 00:16:10|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.2|1329|9
1629936980000|2021-08-26 00:16:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|5
1629936990000|2021-08-26 00:16:30|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|20
1629937000000|2021-08-26 00:16:40|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330|1328.8|8
1629937010000|2021-08-26 00:16:50|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.8|1328.6|4
1629937020000|2021-08-26 00:17:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|5
1629937030000|2021-08-26 00:17:10|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|5
1629937040000|2021-08-26 00:17:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629937050000|2021-08-26 00:17:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1629937060000|2021-08-26 00:17:40|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|0
1629937070000|2021-08-26 00:17:50|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|27
1629937080000|2021-08-26 00:18:00|1329.6|1328.4|1330|1328.8|1330|1328.8|1329.6|1328.4|5
1629937090000|2021-08-26 00:18:10|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|12
1629937100000|2021-08-26 00:18:20|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|1
1629937110000|2021-08-26 00:18:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|2
1629937120000|2021-08-26 00:18:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629937130000|2021-08-26 00:18:50|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|1
1629937140000|2021-08-26 00:19:00|1330|1328.8|1330|1328.8|1330|1328.8|1329.9|1328.7|2
1629937150000|2021-08-26 00:19:10|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|23
1629937180000|2021-08-26 00:19:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|21
1629937190000|2021-08-26 00:19:50|||||||||1
1629937200000|2021-08-26 00:20:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|10
1629937210000|2021-08-26 00:20:10|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|2
1629937220000|2021-08-26 00:20:20|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.2|1328|3
1629937230000|2021-08-26 00:20:30|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|3
1629937240000|2021-08-26 00:20:40|||||||||3
1629937260000|2021-08-26 00:21:00|||||||||6
1629937270000|2021-08-26 00:21:10|||||||||3
1629937300000|2021-08-26 00:21:40|||||||||1
1629937310000|2021-08-26 00:21:50|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|14
1629937320000|2021-08-26 00:22:00|1329.2|1328|1328.9|1327.7|1329.2|1328|1328.9|1327.7|12
1629937330000|2021-08-26 00:22:10|1329|1327.8|1328.9|1327.7|1329.2|1328|1328.9|1327.7|13
1629937350000|2021-08-26 00:22:30|||||||||1
1629937360000|2021-08-26 00:22:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|8
1629937370000|2021-08-26 00:22:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|1
1629937380000|2021-08-26 00:23:00|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.8|1327.6|4
1629937400000|2021-08-26 00:23:20|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.9|1327.7|4
1629937410000|2021-08-26 00:23:30|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|5
1629937430000|2021-08-26 00:23:50|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|1
1629937440000|2021-08-26 00:24:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|6
1629937480000|2021-08-26 00:24:40|||||||||1
1629937490000|2021-08-26 00:24:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|8
1629937500000|2021-08-26 00:25:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|12
1629937510000|2021-08-26 00:25:10|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|10
1629937520000|2021-08-26 00:25:20|||||||||18
1629937530000|2021-08-26 00:25:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|13
1629937540000|2021-08-26 00:25:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|4
1629937550000|2021-08-26 00:25:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|2
1629937560000|2021-08-26 00:26:00|1328.9|1327.7|1329.4|1328.2|1329.7|1328.5|1328.9|1327.7|32
1629937570000|2021-08-26 00:26:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|9
1629937580000|2021-08-26 00:26:20|1329.7|1328.5|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|22
1629937590000|2021-08-26 00:26:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|5
1629937620000|2021-08-26 00:27:00|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|5
1629937630000|2021-08-26 00:27:10|||||||||1
1629937650000|2021-08-26 00:27:30|||||||||1
1629937660000|2021-08-26 00:27:40|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|3
1629937680000|2021-08-26 00:28:00|1329.2|1328|1329.5|1328.3|1329.7|1328.5|1329.2|1328|4
1629937700000|2021-08-26 00:28:20|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|3
1629937710000|2021-08-26 00:28:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|10
1629937740000|2021-08-26 00:29:00|1330|1328.8|1330|1328.8|1330|1328.8|1329.9|1328.7|12
1629937750000|2021-08-26 00:29:10|||||||||1
1629937790000|2021-08-26 00:29:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|2
1629937820000|2021-08-26 00:30:20|||||||||1
1629937860000|2021-08-26 00:31:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1629937870000|2021-08-26 00:31:10|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|1
1629937900000|2021-08-26 00:31:40|||||||||1
1629937910000|2021-08-26 00:31:50|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|6
1629937920000|2021-08-26 00:32:00|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|4
1629937940000|2021-08-26 00:32:20|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629937950000|2021-08-26 00:32:30|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|1
1629937960000|2021-08-26 00:32:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629937970000|2021-08-26 00:32:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629937980000|2021-08-26 00:33:00|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|5
1629937990000|2021-08-26 00:33:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629938020000|2021-08-26 00:33:40|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629938040000|2021-08-26 00:34:00|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|2
1629938050000|2021-08-26 00:34:10|1330.3|1329.1|1330.2|1329|1330.4|1329.2|1330.2|1329|2
1629938070000|2021-08-26 00:34:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|5
1629938100000|2021-08-26 00:35:00|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|25
1629938110000|2021-08-26 00:35:10|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629938120000|2021-08-26 00:35:20|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629938130000|2021-08-26 00:35:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|3
1629938160000|2021-08-26 00:36:00|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|4
1629938180000|2021-08-26 00:36:20|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|2
1629938240000|2021-08-26 00:37:20|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|5
1629938250000|2021-08-26 00:37:30|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1629938270000|2021-08-26 00:37:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|14
1629938280000|2021-08-26 00:38:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|2
1629938300000|2021-08-26 00:38:20|||||||||1
1629938310000|2021-08-26 00:38:30|||||||||1
1629938380000|2021-08-26 00:39:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629938420000|2021-08-26 00:40:20|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|3
1629938430000|2021-08-26 00:40:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629938460000|2021-08-26 00:41:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629938470000|2021-08-26 00:41:10|1329.9|1328.7|1330.2|1329|1330.2|1329|1329.9|1328.7|1
1629938550000|2021-08-26 00:42:30|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|7
1629938560000|2021-08-26 00:42:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629938580000|2021-08-26 00:43:00|||||||||1
1629938610000|2021-08-26 00:43:30|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|0
1629938670000|2021-08-26 00:44:30|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629938680000|2021-08-26 00:44:40|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1629938710000|2021-08-26 00:45:10|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|1
1629938740000|2021-08-26 00:45:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1629938760000|2021-08-26 00:46:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|5
1629938770000|2021-08-26 00:46:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629938790000|2021-08-26 00:46:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629938800000|2021-08-26 00:46:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629938820000|2021-08-26 00:47:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629938860000|2021-08-26 00:47:40|||||||||2
1629938870000|2021-08-26 00:47:50|||||||||1
1629938880000|2021-08-26 00:48:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|5
1629938890000|2021-08-26 00:48:10|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|0
1629938910000|2021-08-26 00:48:30|||||||||2
1629938930000|2021-08-26 00:48:50|||||||||1
1629938940000|2021-08-26 00:49:00|||||||||51
1629938950000|2021-08-26 00:49:10|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|3
1629938970000|2021-08-26 00:49:30|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|20
1629938980000|2021-08-26 00:49:40|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331|1329.8|24
1629938990000|2021-08-26 00:49:50|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1629939010000|2021-08-26 00:50:10|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|8
1629939020000|2021-08-26 00:50:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|4
1629939050000|2021-08-26 00:50:50|||||||||6
1629939070000|2021-08-26 00:51:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629939080000|2021-08-26 00:51:20|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|7
1629939090000|2021-08-26 00:51:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629939110000|2021-08-26 00:51:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|7
1629939130000|2021-08-26 00:52:10|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|1
1629939160000|2021-08-26 00:52:40|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|2
1629939170000|2021-08-26 00:52:50|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332|1330.8|3
1629939180000|2021-08-26 00:53:00|1332|1330.8|1332|1330.8|1332.2|1331|1332|1330.8|1
1629939190000|2021-08-26 00:53:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|3
1629939210000|2021-08-26 00:53:30|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|0
1629939240000|2021-08-26 00:54:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|3
1629939290000|2021-08-26 00:54:50|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|2
1629939300000|2021-08-26 00:55:00|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|3
1629939310000|2021-08-26 00:55:10|||||||||1
1629939320000|2021-08-26 00:55:20|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|1
1629939330000|2021-08-26 00:55:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629939350000|2021-08-26 00:55:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|2
1629939410000|2021-08-26 00:56:50|||||||||1
1629939420000|2021-08-26 00:57:00|||||||||1
1629939430000|2021-08-26 00:57:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|5
1629939460000|2021-08-26 00:57:40|||||||||2
1629939470000|2021-08-26 00:57:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629939500000|2021-08-26 00:58:20|||||||||1
1629939530000|2021-08-26 00:58:50|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|8
1629939540000|2021-08-26 00:59:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1
1629939560000|2021-08-26 00:59:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|25
1629939570000|2021-08-26 00:59:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|2
1629939600000|2021-08-26 01:00:00|1331.1|1329.9|1330.3|1329.1|1331.1|1329.9|1330.2|1329|36
1629939610000|2021-08-26 01:00:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|8
1629939620000|2021-08-26 01:00:20|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|6
1629939630000|2021-08-26 01:00:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629939640000|2021-08-26 01:00:40|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|1
1629939650000|2021-08-26 01:00:50|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|0
1629939660000|2021-08-26 01:01:00|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1629939690000|2021-08-26 01:01:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|2
1629939710000|2021-08-26 01:01:50|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1629939730000|2021-08-26 01:02:10|||||||||2
1629939740000|2021-08-26 01:02:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|6
1629939750000|2021-08-26 01:02:30|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|2
1629939770000|2021-08-26 01:02:50|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|0
1629939780000|2021-08-26 01:03:00|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|2
1629939800000|2021-08-26 01:03:20|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|0
1629939810000|2021-08-26 01:03:30|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|1
1629939830000|2021-08-26 01:03:50|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1629939840000|2021-08-26 01:04:00|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|4
1629939850000|2021-08-26 01:04:10|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629939860000|2021-08-26 01:04:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629939870000|2021-08-26 01:04:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629939880000|2021-08-26 01:04:40|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1629939890000|2021-08-26 01:04:50|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|1
1629939900000|2021-08-26 01:05:00|1330.9|1329.7|1330.2|1329|1330.9|1329.7|1330.2|1329|13
1629939910000|2021-08-26 01:05:10|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|0
1629939950000|2021-08-26 01:05:50|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|1
1629939960000|2021-08-26 01:06:00|||||||||2
1629939970000|2021-08-26 01:06:10|1330.1|1328.9|1330.2|1329|1330.3|1329.1|1330.1|1328.9|13
1629939980000|2021-08-26 01:06:20|1330.3|1329.1|1329.8|1328.6|1330.3|1329.1|1329.8|1328.6|6
1629939990000|2021-08-26 01:06:30|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|24
1629940010000|2021-08-26 01:06:50|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|1
1629940020000|2021-08-26 01:07:00|||||||||3
1629940030000|2021-08-26 01:07:10|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|0
1629940040000|2021-08-26 01:07:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|8
1629940050000|2021-08-26 01:07:30|1329.8|1328.6|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|3
1629940060000|2021-08-26 01:07:40|||||||||3
1629940080000|2021-08-26 01:08:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629940100000|2021-08-26 01:08:20|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|0
1629940130000|2021-08-26 01:08:50|||||||||1
1629940140000|2021-08-26 01:09:00|1330.2|1329|1330.2|1329|1330.2|1329|1330|1328.8|1
1629940150000|2021-08-26 01:09:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|18
1629940180000|2021-08-26 01:09:40|||||||||4
1629940190000|2021-08-26 01:09:50|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|1
1629940210000|2021-08-26 01:10:10|1329.6|1328.4|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|1
1629940220000|2021-08-26 01:10:20|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|17
1629940250000|2021-08-26 01:10:50|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.9|1327.7|7
1629940260000|2021-08-26 01:11:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|8
1629940270000|2021-08-26 01:11:10|1329.3|1328.1|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|0
1629940280000|2021-08-26 01:11:20|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.2|1328|3
1629940290000|2021-08-26 01:11:30|1328.9|1327.7|1329|1327.8|1329.2|1328|1328.9|1327.7|7
1629940300000|2021-08-26 01:11:40|1328.9|1327.7|1328.7|1327.5|1329.2|1328|1328.7|1327.5|32
1629940320000|2021-08-26 01:12:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|2
1629940330000|2021-08-26 01:12:10|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|2
1629940350000|2021-08-26 01:12:30|1328.8|1327.6|1329.3|1328.1|1329.3|1328.1|1328.8|1327.6|7
1629940360000|2021-08-26 01:12:40|1329|1327.8|1329.4|1328.2|1329.4|1328.2|1329|1327.8|19
1629940380000|2021-08-26 01:13:00|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|3
1629940400000|2021-08-26 01:13:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629940420000|2021-08-26 01:13:40|1329.4|1328.2|1329.3|1328.1|1329.5|1328.3|1329.1|1327.9|26
1629940430000|2021-08-26 01:13:50|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|0
1629940440000|2021-08-26 01:14:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|0
1629940450000|2021-08-26 01:14:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|8
1629940470000|2021-08-26 01:14:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|5
1629940490000|2021-08-26 01:14:50|||||||||6
1629940500000|2021-08-26 01:15:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629940510000|2021-08-26 01:15:10|||||||||1
1629940530000|2021-08-26 01:15:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1
1629940540000|2021-08-26 01:15:40|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|6
1629940560000|2021-08-26 01:16:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629940580000|2021-08-26 01:16:20|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|2
1629940590000|2021-08-26 01:16:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629940600000|2021-08-26 01:16:40|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|0
1629940630000|2021-08-26 01:17:10|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|9
1629940670000|2021-08-26 01:17:50|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|2
1629940690000|2021-08-26 01:18:10|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|0
1629940700000|2021-08-26 01:18:20|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|3
1629940710000|2021-08-26 01:18:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1629940720000|2021-08-26 01:18:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629940730000|2021-08-26 01:18:50|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1629940740000|2021-08-26 01:19:00|1330.5|1329.3|1330.2|1329|1330.6|1329.4|1330.2|1329|4
1629940750000|2021-08-26 01:19:10|||||||||1
1629940760000|2021-08-26 01:19:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629940790000|2021-08-26 01:19:50|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|0
1629940800000|2021-08-26 01:20:00|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|0
1629940810000|2021-08-26 01:20:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629940820000|2021-08-26 01:20:20|1330.3|1329.1|1330.8|1329.6|1330.8|1329.6|1330.2|1329|8
1629940840000|2021-08-26 01:20:40|||||||||1
1629940850000|2021-08-26 01:20:50|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|0
1629940860000|2021-08-26 01:21:00|||||||||1
1629940870000|2021-08-26 01:21:10|||||||||4
1629940880000|2021-08-26 01:21:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|5
1629940890000|2021-08-26 01:21:30|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|0
1629940920000|2021-08-26 01:22:00|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|1
1629940930000|2021-08-26 01:22:10|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629940940000|2021-08-26 01:22:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629940970000|2021-08-26 01:22:50|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.8|1329.6|9
1629940980000|2021-08-26 01:23:00|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|1
1629940990000|2021-08-26 01:23:10|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|0
1629941000000|2021-08-26 01:23:20|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|2
1629941020000|2021-08-26 01:23:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1629941030000|2021-08-26 01:23:50|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|3
1629941050000|2021-08-26 01:24:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629941080000|2021-08-26 01:24:40|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|2
1629941090000|2021-08-26 01:24:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|0
1629941100000|2021-08-26 01:25:00|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|0
1629941110000|2021-08-26 01:25:10|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|1
1629941130000|2021-08-26 01:25:30|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|0
1629941140000|2021-08-26 01:25:40|1330.7|1329.5|1331|1329.8|1331|1329.8|1330.7|1329.5|2
1629941150000|2021-08-26 01:25:50|1330.9|1329.7|1331.2|1330|1331.2|1330|1330.9|1329.7|0
1629941160000|2021-08-26 01:26:00|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|1
1629941180000|2021-08-26 01:26:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|17
1629941200000|2021-08-26 01:26:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629941210000|2021-08-26 01:26:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|2
1629941220000|2021-08-26 01:27:00|1330.7|1329.5|1330.7|1329.5|1330.8|1329.6|1330.5|1329.3|1
1629941230000|2021-08-26 01:27:10|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|0
1629941240000|2021-08-26 01:27:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|3
1629941250000|2021-08-26 01:27:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629941260000|2021-08-26 01:27:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629941270000|2021-08-26 01:27:50|1330.6|1329.4|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|0
1629941290000|2021-08-26 01:28:10|1330.6|1329.4|1330.8|1329.6|1330.8|1329.6|1330.6|1329.4|0
1629941300000|2021-08-26 01:28:20|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|1
1629941310000|2021-08-26 01:28:30|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.5|1329.3|0
1629941320000|2021-08-26 01:28:40|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.5|1329.3|0
1629941340000|2021-08-26 01:29:00|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.5|1329.3|1
1629941350000|2021-08-26 01:29:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|5
1629941360000|2021-08-26 01:29:20|||||||||2
1629941370000|2021-08-26 01:29:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330|1328.8|8
1629941380000|2021-08-26 01:29:40|||||||||3
1629941390000|2021-08-26 01:29:50|||||||||1
1629941400000|2021-08-26 01:30:00|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|4
1629941410000|2021-08-26 01:30:10|1330.3|1329.1|1330|1328.8|1330.3|1329.1|1329.9|1328.7|3
1629941420000|2021-08-26 01:30:20|||||||||1
1629941430000|2021-08-26 01:30:30|1329.9|1328.7|1329.5|1328.3|1329.9|1328.7|1329.4|1328.2|8
1629941450000|2021-08-26 01:30:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1629941460000|2021-08-26 01:31:00|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|1
1629941470000|2021-08-26 01:31:10|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|0
1629941480000|2021-08-26 01:31:20|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|2
1629941490000|2021-08-26 01:31:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629941500000|2021-08-26 01:31:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|2
1629941510000|2021-08-26 01:31:50|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|0
1629941520000|2021-08-26 01:32:00|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|2
1629941530000|2021-08-26 01:32:10|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1629941540000|2021-08-26 01:32:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629941560000|2021-08-26 01:32:40|1329.3|1328.1|1329.6|1328.4|1329.6|1328.4|1329.3|1328.1|10
1629941580000|2021-08-26 01:33:00|1329.5|1328.3|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|0
1629941590000|2021-08-26 01:33:10|1329.6|1328.4|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|0
1629941600000|2021-08-26 01:33:20|1329.7|1328.5|1329.5|1328.3|1329.8|1328.6|1329.5|1328.3|0
1629941620000|2021-08-26 01:33:40|1329.7|1328.5|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|0
1629941630000|2021-08-26 01:33:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629941640000|2021-08-26 01:34:00|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|2
1629941660000|2021-08-26 01:34:20|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|2
1629941700000|2021-08-26 01:35:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|0
1629941710000|2021-08-26 01:35:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|0
1629941720000|2021-08-26 01:35:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|14
1629941730000|2021-08-26 01:35:30|1329|1327.8|1328.8|1327.6|1329.1|1327.9|1328.8|1327.6|52
1629941740000|2021-08-26 01:35:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629941750000|2021-08-26 01:35:50|||||||||1
1629941760000|2021-08-26 01:36:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1629941780000|2021-08-26 01:36:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|5
1629941790000|2021-08-26 01:36:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629941800000|2021-08-26 01:36:40|1328.9|1327.7|1328.2|1327|1328.9|1327.7|1328.2|1327|16
1629941810000|2021-08-26 01:36:50|||||||||2
1629941820000|2021-08-26 01:37:00|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|1
1629941830000|2021-08-26 01:37:10|1328.3|1327.1|1328.7|1327.5|1328.8|1327.6|1328.3|1327.1|8
1629941860000|2021-08-26 01:37:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|4
1629941910000|2021-08-26 01:38:30|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|2
1629941920000|2021-08-26 01:38:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|1
1629941950000|2021-08-26 01:39:10|1328.9|1327.7|1328.9|1327.7|1329|1327.8|1328.9|1327.7|1
1629941960000|2021-08-26 01:39:20|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|2
1629941980000|2021-08-26 01:39:40|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|0
1629942010000|2021-08-26 01:40:10|1329.2|1328|1328.9|1327.7|1329.2|1328|1328.9|1327.7|1
1629942020000|2021-08-26 01:40:20|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|1
1629942030000|2021-08-26 01:40:30|||||||||2
1629942050000|2021-08-26 01:40:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1629942080000|2021-08-26 01:41:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.7|1327.5|1
1629942090000|2021-08-26 01:41:30|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629942120000|2021-08-26 01:42:00|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|3
1629942130000|2021-08-26 01:42:10|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1629942180000|2021-08-26 01:43:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629942190000|2021-08-26 01:43:10|1329|1327.8|1329.1|1327.9|1329.2|1328|1329|1327.8|4
1629942200000|2021-08-26 01:43:20|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|0
1629942210000|2021-08-26 01:43:30|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1629942220000|2021-08-26 01:43:40|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|1
1629942240000|2021-08-26 01:44:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629942250000|2021-08-26 01:44:10|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629942260000|2021-08-26 01:44:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629942270000|2021-08-26 01:44:30|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1329|1327.8|1
1629942280000|2021-08-26 01:44:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|1
1629942290000|2021-08-26 01:44:50|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|1
1629942310000|2021-08-26 01:45:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629942320000|2021-08-26 01:45:20|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1629942330000|2021-08-26 01:45:30|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|2
1629942340000|2021-08-26 01:45:40|1329.1|1327.9|1329.2|1328|1329.2|1328|1329|1327.8|14
1629942370000|2021-08-26 01:46:10|||||||||1
1629942390000|2021-08-26 01:46:30|||||||||8
1629942430000|2021-08-26 01:47:10|||||||||1
1629942440000|2021-08-26 01:47:20|||||||||2
1629942450000|2021-08-26 01:47:30|||||||||7
1629942460000|2021-08-26 01:47:40|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|2
1629942500000|2021-08-26 01:48:20|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|3
1629942520000|2021-08-26 01:48:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629942540000|2021-08-26 01:49:00|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.2|1328|3
1629942570000|2021-08-26 01:49:30|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|0
1629942580000|2021-08-26 01:49:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629942600000|2021-08-26 01:50:00|||||||||1
1629942610000|2021-08-26 01:50:10|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|1
1629942620000|2021-08-26 01:50:20|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|0
1629942630000|2021-08-26 01:50:30|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|0
1629942640000|2021-08-26 01:50:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|3
1629942660000|2021-08-26 01:51:00|1328.8|1327.6|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|8
1629942670000|2021-08-26 01:51:10|||||||||1
1629942680000|2021-08-26 01:51:20|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|7
1629942690000|2021-08-26 01:51:30|1328.8|1327.6|1329.3|1328.1|1329.3|1328.1|1328.8|1327.6|8
1629942700000|2021-08-26 01:51:40|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629942730000|2021-08-26 01:52:10|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|12
1629942740000|2021-08-26 01:52:20|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|1
1629942750000|2021-08-26 01:52:30|||||||||1
1629942770000|2021-08-26 01:52:50|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|0
1629942780000|2021-08-26 01:53:00|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|36
1629942790000|2021-08-26 01:53:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|11
1629942800000|2021-08-26 01:53:20|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629942810000|2021-08-26 01:53:30|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|1
1629942820000|2021-08-26 01:53:40|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|0
1629942840000|2021-08-26 01:54:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|2
1629942900000|2021-08-26 01:55:00|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|1
1629942910000|2021-08-26 01:55:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1629942930000|2021-08-26 01:55:30|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|0
1629942940000|2021-08-26 01:55:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629942950000|2021-08-26 01:55:50|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1328.7|1327.5|68
1629942960000|2021-08-26 01:56:00|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|2
1629942970000|2021-08-26 01:56:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.2|1328|4
1629942980000|2021-08-26 01:56:20|1329.2|1328|1328.9|1327.7|1329.3|1328.1|1328.9|1327.7|1
1629942990000|2021-08-26 01:56:30|1329|1327.8|1329.3|1328.1|1329.3|1328.1|1329|1327.8|5
1629943040000|2021-08-26 01:57:20|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629943050000|2021-08-26 01:57:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|5
1629943070000|2021-08-26 01:57:50|||||||||1
1629943080000|2021-08-26 01:58:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|1
1629943090000|2021-08-26 01:58:10|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|0
1629943100000|2021-08-26 01:58:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629943140000|2021-08-26 01:59:00|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|4
1629943150000|2021-08-26 01:59:10|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|0
1629943180000|2021-08-26 01:59:40|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|1
1629943200000|2021-08-26 02:00:00|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|0
1629943210000|2021-08-26 02:00:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629943260000|2021-08-26 02:01:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629943270000|2021-08-26 02:01:10|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629943280000|2021-08-26 02:01:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|24
1629943300000|2021-08-26 02:01:40|||||||||1
1629943310000|2021-08-26 02:01:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|3
1629943340000|2021-08-26 02:02:20|||||||||1
1629943350000|2021-08-26 02:02:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629943360000|2021-08-26 02:02:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629943370000|2021-08-26 02:02:50|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1629943380000|2021-08-26 02:03:00|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|1
1629943390000|2021-08-26 02:03:10|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|4
1629943400000|2021-08-26 02:03:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629943420000|2021-08-26 02:03:40|||||||||2
1629943430000|2021-08-26 02:03:50|||||||||2
1629943460000|2021-08-26 02:04:20|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|17
1629943470000|2021-08-26 02:04:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629943500000|2021-08-26 02:05:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|18
1629943560000|2021-08-26 02:06:00|||||||||1
1629943580000|2021-08-26 02:06:20|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|3
1629943590000|2021-08-26 02:06:30|1329.2|1328|1328.8|1327.6|1329.2|1328|1328.5|1327.3|99
1629943610000|2021-08-26 02:06:50|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|9
1629943620000|2021-08-26 02:07:00|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|4
1629943650000|2021-08-26 02:07:30|||||||||1
1629943660000|2021-08-26 02:07:40|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|9
1629943670000|2021-08-26 02:07:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|14
1629943700000|2021-08-26 02:08:20|||||||||3
1629943720000|2021-08-26 02:08:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629943740000|2021-08-26 02:09:00|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.4|1327.2|9
1629943750000|2021-08-26 02:09:10|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|0
1629943760000|2021-08-26 02:09:20|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1
1629943810000|2021-08-26 02:10:10|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|0
1629943830000|2021-08-26 02:10:30|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|0
1629943840000|2021-08-26 02:10:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629943870000|2021-08-26 02:11:10|1328.6|1327.4|1328.3|1327.1|1328.6|1327.4|1328.3|1327.1|25
1629943880000|2021-08-26 02:11:20|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|0
1629943940000|2021-08-26 02:12:20|1328.4|1327.2|1328.7|1327.5|1328.7|1327.5|1328.4|1327.2|1
1629943950000|2021-08-26 02:12:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|4
1629943960000|2021-08-26 02:12:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629943980000|2021-08-26 02:13:00|1328.5|1327.3|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|22
1629943990000|2021-08-26 02:13:10|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|16
1629944000000|2021-08-26 02:13:20|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|5
1629944040000|2021-08-26 02:14:00|1328.9|1327.7|1328.9|1327.7|1329|1327.8|1328.9|1327.7|0
1629944050000|2021-08-26 02:14:10|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|9
1629944060000|2021-08-26 02:14:20|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629944070000|2021-08-26 02:14:30|1328.9|1327.7|1328.9|1327.7|1329|1327.8|1328.9|1327.7|0
1629944110000|2021-08-26 02:15:10|||||||||1
1629944130000|2021-08-26 02:15:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|4
1629944140000|2021-08-26 02:15:40|1328.4|1327.2|1328.7|1327.5|1328.7|1327.5|1328.4|1327.2|1
1629944150000|2021-08-26 02:15:50|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|0
1629944200000|2021-08-26 02:16:40|||||||||1
1629944220000|2021-08-26 02:17:00|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|8
1629944250000|2021-08-26 02:17:30|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|2
1629944290000|2021-08-26 02:18:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1629944330000|2021-08-26 02:18:50|1328.3|1327.1|1328.7|1327.5|1328.7|1327.5|1328.3|1327.1|17
1629944350000|2021-08-26 02:19:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|21
1629944360000|2021-08-26 02:19:20|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1629944370000|2021-08-26 02:19:30|||||||||1
1629944380000|2021-08-26 02:19:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629944410000|2021-08-26 02:20:10|||||||||4
1629944470000|2021-08-26 02:21:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629944520000|2021-08-26 02:22:00|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|4
1629944530000|2021-08-26 02:22:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629944540000|2021-08-26 02:22:20|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1629944630000|2021-08-26 02:23:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629944640000|2021-08-26 02:24:00|||||||||5
1629944660000|2021-08-26 02:24:20|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|5
1629944720000|2021-08-26 02:25:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629944760000|2021-08-26 02:26:00|||||||||1
1629944810000|2021-08-26 02:26:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|9
1629944840000|2021-08-26 02:27:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|4
1629944880000|2021-08-26 02:28:00|||||||||4
1629944910000|2021-08-26 02:28:30|||||||||5
1629944920000|2021-08-26 02:28:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|3
1629944970000|2021-08-26 02:29:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629944980000|2021-08-26 02:29:40|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.9|1327.7|2
1629944990000|2021-08-26 02:29:50|||||||||1
1629945000000|2021-08-26 02:30:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|6
1629945010000|2021-08-26 02:30:10|1329.2|1328|1329.4|1328.2|1329.4|1328.2|1329.2|1328|6
1629945030000|2021-08-26 02:30:30|1329.3|1328.1|1329|1327.8|1329.3|1328.1|1329|1327.8|8
1629945040000|2021-08-26 02:30:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|3
1629945050000|2021-08-26 02:30:50|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|1
1629945060000|2021-08-26 02:31:00|||||||||7
1629945070000|2021-08-26 02:31:10|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1629945080000|2021-08-26 02:31:20|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1629945090000|2021-08-26 02:31:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629945100000|2021-08-26 02:31:40|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|0
1629945110000|2021-08-26 02:31:50|1328.4|1327.2|1328.1|1326.9|1328.4|1327.2|1328.1|1326.9|5
1629945120000|2021-08-26 02:32:00|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.9|1326.7|13
1629945130000|2021-08-26 02:32:10|1328.1|1326.9|1328.1|1326.9|1328.2|1327|1328|1326.8|4
1629945140000|2021-08-26 02:32:20|1328.2|1327|1328.2|1327|1328.3|1327.1|1328.2|1327|2
1629945150000|2021-08-26 02:32:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|3
1629945160000|2021-08-26 02:32:40|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|0
1629945190000|2021-08-26 02:33:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.1|1326.9|6
1629945200000|2021-08-26 02:33:20|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|0
1629945210000|2021-08-26 02:33:30|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|0
1629945220000|2021-08-26 02:33:40|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1
1629945260000|2021-08-26 02:34:20|||||||||1
1629945280000|2021-08-26 02:34:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|2
1629945290000|2021-08-26 02:34:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629945300000|2021-08-26 02:35:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|5
1629945310000|2021-08-26 02:35:10|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629945320000|2021-08-26 02:35:20|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629945340000|2021-08-26 02:35:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629945350000|2021-08-26 02:35:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629945360000|2021-08-26 02:36:00|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|1
1629945380000|2021-08-26 02:36:20|1328.8|1327.6|1329.2|1328|1329.2|1328|1328.8|1327.6|9
1629945390000|2021-08-26 02:36:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|2
1629945410000|2021-08-26 02:36:50|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|0
1629945420000|2021-08-26 02:37:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|7
1629945430000|2021-08-26 02:37:10|||||||||1
1629945440000|2021-08-26 02:37:20|||||||||2
1629945460000|2021-08-26 02:37:40|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.8|1327.6|9
1629945480000|2021-08-26 02:38:00|||||||||3
1629945500000|2021-08-26 02:38:20|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|2
1629945510000|2021-08-26 02:38:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|4
1629945530000|2021-08-26 02:38:50|||||||||1
1629945560000|2021-08-26 02:39:20|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629945580000|2021-08-26 02:39:40|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|1
1629945610000|2021-08-26 02:40:10|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1629945640000|2021-08-26 02:40:40|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|0
1629945660000|2021-08-26 02:41:00|||||||||1
1629945720000|2021-08-26 02:42:00|1328.4|1327.2|1328.7|1327.5|1328.7|1327.5|1328.4|1327.2|2
1629945740000|2021-08-26 02:42:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|2
1629945750000|2021-08-26 02:42:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629945760000|2021-08-26 02:42:40|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1629945770000|2021-08-26 02:42:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629945780000|2021-08-26 02:43:00|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|3
1629945800000|2021-08-26 02:43:20|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1629945900000|2021-08-26 02:45:00|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1629945910000|2021-08-26 02:45:10|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|5
1629945920000|2021-08-26 02:45:20|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|1
1629945950000|2021-08-26 02:45:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|8
1629945960000|2021-08-26 02:46:00|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|14
1629945980000|2021-08-26 02:46:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629945990000|2021-08-26 02:46:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|2
1629946010000|2021-08-26 02:46:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629946020000|2021-08-26 02:47:00|||||||||4
1629946070000|2021-08-26 02:47:50|1329|1327.8|1329.3|1328.1|1329.3|1328.1|1329|1327.8|6
1629946080000|2021-08-26 02:48:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1629946090000|2021-08-26 02:48:10|1329|1327.8|1329.3|1328.1|1329.3|1328.1|1329|1327.8|3
1629946100000|2021-08-26 02:48:20|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|1
1629946110000|2021-08-26 02:48:30|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1629946120000|2021-08-26 02:48:40|1329.6|1328.4|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|0
1629946140000|2021-08-26 02:49:00|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|2
1629946190000|2021-08-26 02:49:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629946200000|2021-08-26 02:50:00|||||||||1
1629946270000|2021-08-26 02:51:10|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|3
1629946340000|2021-08-26 02:52:20|||||||||1
1629946350000|2021-08-26 02:52:30|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|6
1629946370000|2021-08-26 02:52:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629946380000|2021-08-26 02:53:00|1330|1328.8|1330|1328.8|1330|1328.8|1329.9|1328.7|0
1629946400000|2021-08-26 02:53:20|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|1
1629946440000|2021-08-26 02:54:00|1329.7|1328.5|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|3
1629946450000|2021-08-26 02:54:10|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|0
1629946470000|2021-08-26 02:54:30|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|1
1629946480000|2021-08-26 02:54:40|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|0
1629946500000|2021-08-26 02:55:00|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|1
1629946580000|2021-08-26 02:56:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629946590000|2021-08-26 02:56:30|||||||||1
1629946640000|2021-08-26 02:57:20|||||||||1
1629946670000|2021-08-26 02:57:50|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|3
1629946680000|2021-08-26 02:58:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629946710000|2021-08-26 02:58:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|2
1629946720000|2021-08-26 02:58:40|||||||||1
1629946740000|2021-08-26 02:59:00|1330.2|1329|1330.2|1329|1330.2|1329|1330|1328.8|1
1629946760000|2021-08-26 02:59:20|||||||||1
1629946770000|2021-08-26 02:59:30|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|11
1629946790000|2021-08-26 02:59:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1629946800000|2021-08-26 03:00:00|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|5
1629946810000|2021-08-26 03:00:10|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1629946860000|2021-08-26 03:01:00|1330.3|1329.1|1330|1328.8|1330.3|1329.1|1330|1328.8|6
1629946870000|2021-08-26 03:01:10|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629946890000|2021-08-26 03:01:30|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|4
1629946900000|2021-08-26 03:01:40|1330|1328.8|1330|1328.8|1330.1|1328.9|1330|1328.8|2
1629946910000|2021-08-26 03:01:50|1330.1|1328.9|1330.1|1328.9|1330.2|1329|1330|1328.8|0
1629946920000|2021-08-26 03:02:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|6
1629946930000|2021-08-26 03:02:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1330|1328.8|7
1629946950000|2021-08-26 03:02:30|1330.5|1329.3|1330.9|1329.7|1330.9|1329.7|1330.5|1329.3|5
1629946960000|2021-08-26 03:02:40|||||||||2
1629946980000|2021-08-26 03:03:00|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|8
1629946990000|2021-08-26 03:03:10|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.1|1329.9|15
1629947000000|2021-08-26 03:03:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|2
1629947040000|2021-08-26 03:04:00|||||||||8
1629947050000|2021-08-26 03:04:10|1331.1|1329.9|1331.1|1329.9|1331.2|1330|1331.1|1329.9|2
1629947060000|2021-08-26 03:04:20|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|1
1629947070000|2021-08-26 03:04:30|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629947110000|2021-08-26 03:05:10|||||||||2
1629947150000|2021-08-26 03:05:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629947160000|2021-08-26 03:06:00|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1629947170000|2021-08-26 03:06:10|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|6
1629947190000|2021-08-26 03:06:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|13
1629947200000|2021-08-26 03:06:40|||||||||2
1629947210000|2021-08-26 03:06:50|1332|1330.8|1331.9|1330.7|1332.2|1331|1331.9|1330.7|43
1629947220000|2021-08-26 03:07:00|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|0
1629947230000|2021-08-26 03:07:10|1331.9|1330.7|1332.2|1331|1332.2|1331|1331.9|1330.7|9
1629947240000|2021-08-26 03:07:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|15
1629947250000|2021-08-26 03:07:30|||||||||5
1629947260000|2021-08-26 03:07:40|1332.3|1331.1|1331.8|1330.6|1332.3|1331.1|1331.8|1330.6|18
1629947280000|2021-08-26 03:08:00|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|1
1629947290000|2021-08-26 03:08:10|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.8|1330.6|19
1629947300000|2021-08-26 03:08:20|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|2
1629947320000|2021-08-26 03:08:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|4
1629947330000|2021-08-26 03:08:50|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|2
1629947340000|2021-08-26 03:09:00|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|9
1629947370000|2021-08-26 03:09:30|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.3|1330.1|0
1629947390000|2021-08-26 03:09:50|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1629947400000|2021-08-26 03:10:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629947450000|2021-08-26 03:10:50|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629947460000|2021-08-26 03:11:00|||||||||4
1629947490000|2021-08-26 03:11:30|||||||||2
1629947500000|2021-08-26 03:11:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629947510000|2021-08-26 03:11:50|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|7
1629947520000|2021-08-26 03:12:00|1330.8|1329.6|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|2
1629947530000|2021-08-26 03:12:10|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.8|1329.6|1
1629947610000|2021-08-26 03:13:30|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629947630000|2021-08-26 03:13:50|||||||||1
1629947640000|2021-08-26 03:14:00|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|9
1629947660000|2021-08-26 03:14:20|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|0
1629947720000|2021-08-26 03:15:20|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|2
1629947740000|2021-08-26 03:15:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629947750000|2021-08-26 03:15:50|||||||||1
1629947760000|2021-08-26 03:16:00|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|12
1629947770000|2021-08-26 03:16:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629947780000|2021-08-26 03:16:20|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|16
1629947790000|2021-08-26 03:16:30|1330.8|1329.6|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|4
1629947800000|2021-08-26 03:16:40|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|0
1629947810000|2021-08-26 03:16:50|||||||||9
1629947820000|2021-08-26 03:17:00|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|2
1629947830000|2021-08-26 03:17:10|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|6
1629947840000|2021-08-26 03:17:20|||||||||1
1629947850000|2021-08-26 03:17:30|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1629947880000|2021-08-26 03:18:00|1330.8|1329.6|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|5
1629947890000|2021-08-26 03:18:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629947910000|2021-08-26 03:18:30|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1629947920000|2021-08-26 03:18:40|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|2
1629947930000|2021-08-26 03:18:50|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1629947980000|2021-08-26 03:19:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629947990000|2021-08-26 03:19:50|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|4
1629948010000|2021-08-26 03:20:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1629948020000|2021-08-26 03:20:20|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629948040000|2021-08-26 03:20:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629948070000|2021-08-26 03:21:10|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|4
1629948080000|2021-08-26 03:21:20|||||||||5
1629948090000|2021-08-26 03:21:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629948100000|2021-08-26 03:21:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629948110000|2021-08-26 03:21:50|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|8
1629948120000|2021-08-26 03:22:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|6
1629948140000|2021-08-26 03:22:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629948180000|2021-08-26 03:23:00|1330.4|1329.2|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|12
1629948190000|2021-08-26 03:23:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1629948200000|2021-08-26 03:23:20|1330.4|1329.2|1331.1|1329.9|1331.4|1330.2|1330.4|1329.2|36
1629948210000|2021-08-26 03:23:30|1331|1329.8|1330.7|1329.5|1331|1329.8|1330.7|1329.5|1
1629948220000|2021-08-26 03:23:40|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|0
1629948240000|2021-08-26 03:24:00|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1629948250000|2021-08-26 03:24:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|4
1629948270000|2021-08-26 03:24:30|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|3
1629948280000|2021-08-26 03:24:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629948300000|2021-08-26 03:25:00|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|0
1629948320000|2021-08-26 03:25:20|||||||||2
1629948330000|2021-08-26 03:25:30|||||||||1
1629948350000|2021-08-26 03:25:50|||||||||1
1629948380000|2021-08-26 03:26:20|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|2
1629948390000|2021-08-26 03:26:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|4
1629948400000|2021-08-26 03:26:40|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629948420000|2021-08-26 03:27:00|||||||||6
1629948430000|2021-08-26 03:27:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629948440000|2021-08-26 03:27:20|1330.9|1329.7|1330.8|1329.6|1331|1329.8|1330.8|1329.6|29
1629948450000|2021-08-26 03:27:30|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629948470000|2021-08-26 03:27:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|5
1629948480000|2021-08-26 03:28:00|1330.5|1329.3|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|3
1629948490000|2021-08-26 03:28:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|5
1629948500000|2021-08-26 03:28:20|1330.3|1329.1|1330.2|1329|1330.4|1329.2|1330.2|1329|4
1629948510000|2021-08-26 03:28:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|8
1629948530000|2021-08-26 03:28:50|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629948550000|2021-08-26 03:29:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629948560000|2021-08-26 03:29:20|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629948590000|2021-08-26 03:29:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629948600000|2021-08-26 03:30:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629948640000|2021-08-26 03:30:40|||||||||1
1629948650000|2021-08-26 03:30:50|||||||||2
1629948690000|2021-08-26 03:31:30|1330.6|1329.4|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|0
1629948710000|2021-08-26 03:31:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|7
1629948740000|2021-08-26 03:32:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629948780000|2021-08-26 03:33:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|15
1629948800000|2021-08-26 03:33:20|||||||||1
1629948820000|2021-08-26 03:33:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629948830000|2021-08-26 03:33:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629948870000|2021-08-26 03:34:30|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|5
1629948930000|2021-08-26 03:35:30|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|3
1629948940000|2021-08-26 03:35:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1629948960000|2021-08-26 03:36:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629948970000|2021-08-26 03:36:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629949010000|2021-08-26 03:36:50|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629949030000|2021-08-26 03:37:10|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1629949120000|2021-08-26 03:38:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629949130000|2021-08-26 03:38:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|3
1629949150000|2021-08-26 03:39:10|1330|1328.8|1330.2|1329|1330.3|1329.1|1330|1328.8|6
1629949210000|2021-08-26 03:40:10|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1
1629949230000|2021-08-26 03:40:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629949240000|2021-08-26 03:40:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629949310000|2021-08-26 03:41:50|||||||||2
1629949410000|2021-08-26 03:43:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629949420000|2021-08-26 03:43:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629949470000|2021-08-26 03:44:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|5
1629949510000|2021-08-26 03:45:10|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|5
1629949550000|2021-08-26 03:45:50|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|0
1629949560000|2021-08-26 03:46:00|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629949570000|2021-08-26 03:46:10|||||||||6
1629949590000|2021-08-26 03:46:30|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|5
1629949600000|2021-08-26 03:46:40|||||||||1
1629949640000|2021-08-26 03:47:20|||||||||3
1629949740000|2021-08-26 03:49:00|1330.9|1329.7|1331.2|1330|1331.2|1330|1330.9|1329.7|17
1629949750000|2021-08-26 03:49:10|1331.3|1330.1|1331.3|1330.1|1331.7|1330.5|1331.3|1330.1|8
1629949780000|2021-08-26 03:49:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1629949790000|2021-08-26 03:49:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629949800000|2021-08-26 03:50:00|||||||||1
1629949830000|2021-08-26 03:50:30|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|2
1629949840000|2021-08-26 03:50:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|11
1629949860000|2021-08-26 03:51:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|3
1629949900000|2021-08-26 03:51:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629949920000|2021-08-26 03:52:00|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629949960000|2021-08-26 03:52:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|2
1629949980000|2021-08-26 03:53:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629949990000|2021-08-26 03:53:10|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629950010000|2021-08-26 03:53:30|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629950020000|2021-08-26 03:53:40|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|1
1629950040000|2021-08-26 03:54:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|3
1629950160000|2021-08-26 03:56:00|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629950210000|2021-08-26 03:56:50|||||||||2
1629950280000|2021-08-26 03:58:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629950340000|2021-08-26 03:59:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1629950350000|2021-08-26 03:59:10|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|1
1629950410000|2021-08-26 04:00:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629950450000|2021-08-26 04:00:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629950470000|2021-08-26 04:01:10|||||||||1
1629950490000|2021-08-26 04:01:30|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|1
1629950510000|2021-08-26 04:01:50|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629950650000|2021-08-26 04:04:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|2
1629950660000|2021-08-26 04:04:20|||||||||1
1629950800000|2021-08-26 04:06:40|||||||||1
1629950820000|2021-08-26 04:07:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629950850000|2021-08-26 04:07:30|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|4
1629950860000|2021-08-26 04:07:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1629950880000|2021-08-26 04:08:00|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|0
1629950890000|2021-08-26 04:08:10|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|2
1629950920000|2021-08-26 04:08:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629950930000|2021-08-26 04:08:50|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|23
1629950960000|2021-08-26 04:09:20|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|1
1629950970000|2021-08-26 04:09:30|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|5
1629950980000|2021-08-26 04:09:40|1330.8|1329.6|1331.2|1330|1331.2|1330|1330.8|1329.6|4
1629950990000|2021-08-26 04:09:50|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|2
1629951040000|2021-08-26 04:10:40|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|6
1629951050000|2021-08-26 04:10:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629951060000|2021-08-26 04:11:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|2
1629951120000|2021-08-26 04:12:00|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|4
1629951130000|2021-08-26 04:12:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629951150000|2021-08-26 04:12:30|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629951190000|2021-08-26 04:13:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629951200000|2021-08-26 04:13:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|5
1629951220000|2021-08-26 04:13:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|8
1629951250000|2021-08-26 04:14:10|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|6
1629951260000|2021-08-26 04:14:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|6
1629951270000|2021-08-26 04:14:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|2
1629951290000|2021-08-26 04:14:50|||||||||1
1629951310000|2021-08-26 04:15:10|||||||||1
1629951320000|2021-08-26 04:15:20|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629951490000|2021-08-26 04:18:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629951520000|2021-08-26 04:18:40|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|0
1629951540000|2021-08-26 04:19:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629951550000|2021-08-26 04:19:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|2
1629951560000|2021-08-26 04:19:20|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|2
1629951630000|2021-08-26 04:20:30|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|0
1629951680000|2021-08-26 04:21:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629951710000|2021-08-26 04:21:50|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|3
1629951760000|2021-08-26 04:22:40|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|1
1629951800000|2021-08-26 04:23:20|||||||||2
1629951840000|2021-08-26 04:24:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1
1629951900000|2021-08-26 04:25:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|2
1629951940000|2021-08-26 04:25:40|||||||||1
1629952040000|2021-08-26 04:27:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629952060000|2021-08-26 04:27:40|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|2
1629952070000|2021-08-26 04:27:50|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|1
1629952090000|2021-08-26 04:28:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|2
1629952130000|2021-08-26 04:28:50|1332|1330.8|1331.7|1330.5|1332|1330.8|1331.7|1330.5|1
1629952140000|2021-08-26 04:29:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1629952170000|2021-08-26 04:29:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629952200000|2021-08-26 04:30:00|1331.6|1330.4|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|4
1629952210000|2021-08-26 04:30:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629952250000|2021-08-26 04:30:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|2
1629952260000|2021-08-26 04:31:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629952270000|2021-08-26 04:31:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|2
1629952290000|2021-08-26 04:31:30|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|0
1629952300000|2021-08-26 04:31:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629952310000|2021-08-26 04:31:50|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1629952420000|2021-08-26 04:33:40|1331.7|1330.5|1332|1330.8|1332.1|1330.9|1331.7|1330.5|4
1629952480000|2021-08-26 04:34:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1629952540000|2021-08-26 04:35:40|||||||||1
1629952560000|2021-08-26 04:36:00|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|5
1629952570000|2021-08-26 04:36:10|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|1
1629952620000|2021-08-26 04:37:00|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|0
1629952670000|2021-08-26 04:37:50|||||||||1
1629952680000|2021-08-26 04:38:00|1332|1330.8|1332.3|1331.1|1332.3|1331.1|1332|1330.8|2
1629952750000|2021-08-26 04:39:10|1332.2|1331|1332|1330.8|1332.2|1331|1332|1330.8|2
1629952850000|2021-08-26 04:40:50|||||||||1
1629952920000|2021-08-26 04:42:00|1331.9|1330.7|1331.9|1330.7|1332|1330.8|1331.9|1330.7|0
1629953060000|2021-08-26 04:44:20|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|1
1629953090000|2021-08-26 04:44:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|4
1629953120000|2021-08-26 04:45:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629953150000|2021-08-26 04:45:50|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|0
1629953170000|2021-08-26 04:46:10|||||||||3
1629953180000|2021-08-26 04:46:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|5
1629953190000|2021-08-26 04:46:30|||||||||1
1629953200000|2021-08-26 04:46:40|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|5
1629953210000|2021-08-26 04:46:50|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|3
1629953250000|2021-08-26 04:47:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629953270000|2021-08-26 04:47:50|||||||||1
1629953300000|2021-08-26 04:48:20|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|1
1629953310000|2021-08-26 04:48:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|2
1629953330000|2021-08-26 04:48:50|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|2
1629953340000|2021-08-26 04:49:00|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|0
1629953390000|2021-08-26 04:49:50|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|3
1629953400000|2021-08-26 04:50:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1
1629953460000|2021-08-26 04:51:00|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|0
1629953520000|2021-08-26 04:52:00|||||||||1
1629953540000|2021-08-26 04:52:20|||||||||1
1629953560000|2021-08-26 04:52:40|||||||||1
1629953580000|2021-08-26 04:53:00|||||||||1
1629953610000|2021-08-26 04:53:30|||||||||1
1629953650000|2021-08-26 04:54:10|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|2
1629953740000|2021-08-26 04:55:40|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|0
1629953780000|2021-08-26 04:56:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1629953790000|2021-08-26 04:56:30|1331.5|1330.3|1331.6|1330.4|1331.7|1330.5|1331.5|1330.3|3
1629953820000|2021-08-26 04:57:00|||||||||1
1629953930000|2021-08-26 04:58:50|||||||||1
1629953940000|2021-08-26 04:59:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|4
1629953970000|2021-08-26 04:59:30|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1629953990000|2021-08-26 04:59:50|||||||||2
1629954040000|2021-08-26 05:00:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629954130000|2021-08-26 05:02:10|||||||||1
1629954310000|2021-08-26 05:05:10|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|1
1629954410000|2021-08-26 05:06:50|||||||||1
1629954420000|2021-08-26 05:07:00|||||||||2
1629954470000|2021-08-26 05:07:50|||||||||1
1629954490000|2021-08-26 05:08:10|||||||||1
1629954520000|2021-08-26 05:08:40|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|3
1629954530000|2021-08-26 05:08:50|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|2
1629954540000|2021-08-26 05:09:00|1331.4|1330.2|1331.1|1329.9|1331.4|1330.2|1331.1|1329.9|1
1629954550000|2021-08-26 05:09:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|9
1629954580000|2021-08-26 05:09:40|1331.4|1330.2|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|1
1629954590000|2021-08-26 05:09:50|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|5
1629954600000|2021-08-26 05:10:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|2
1629954630000|2021-08-26 05:10:30|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|5
1629954640000|2021-08-26 05:10:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629954660000|2021-08-26 05:11:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1629954710000|2021-08-26 05:11:50|||||||||3
1629954770000|2021-08-26 05:12:50|||||||||1
1629954830000|2021-08-26 05:13:50|||||||||1
1629954890000|2021-08-26 05:14:50|||||||||1
1629954940000|2021-08-26 05:15:40|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629954950000|2021-08-26 05:15:50|||||||||1
1629955000000|2021-08-26 05:16:40|||||||||1
1629955010000|2021-08-26 05:16:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629955020000|2021-08-26 05:17:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1629955040000|2021-08-26 05:17:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|2
1629955050000|2021-08-26 05:17:30|||||||||1
1629955070000|2021-08-26 05:17:50|||||||||1
1629955080000|2021-08-26 05:18:00|||||||||2
1629955090000|2021-08-26 05:18:10|||||||||6
1629955140000|2021-08-26 05:19:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1629955200000|2021-08-26 05:20:00|||||||||2
1629955220000|2021-08-26 05:20:20|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629955230000|2021-08-26 05:20:30|||||||||4
1629955250000|2021-08-26 05:20:50|||||||||1
1629955260000|2021-08-26 05:21:00|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|3
1629955280000|2021-08-26 05:21:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629955290000|2021-08-26 05:21:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629955320000|2021-08-26 05:22:00|||||||||5
1629955360000|2021-08-26 05:22:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629955390000|2021-08-26 05:23:10|||||||||4
1629955530000|2021-08-26 05:25:30|||||||||1
1629955560000|2021-08-26 05:26:00|||||||||3
1629955570000|2021-08-26 05:26:10|||||||||4
1629955600000|2021-08-26 05:26:40|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|2
1629955610000|2021-08-26 05:26:50|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|3
1629955670000|2021-08-26 05:27:50|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|6
1629955730000|2021-08-26 05:28:50|||||||||1
1629955800000|2021-08-26 05:30:00|1330.8|1329.6|1330.5|1329.3|1330.8|1329.6|1330.4|1329.2|22
1629955810000|2021-08-26 05:30:10|1330.4|1329.2|1330.2|1329|1330.5|1329.3|1330.2|1329|13
1629955820000|2021-08-26 05:30:20|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|4
1629955830000|2021-08-26 05:30:30|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|2
1629955840000|2021-08-26 05:30:40|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|6
1629955860000|2021-08-26 05:31:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629955870000|2021-08-26 05:31:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|3
1629955890000|2021-08-26 05:31:30|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|1
1629955900000|2021-08-26 05:31:40|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|4
1629955910000|2021-08-26 05:31:50|1330.7|1329.5|1331.1|1329.9|1331.1|1329.9|1330.7|1329.5|7
1629955920000|2021-08-26 05:32:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|4
1629955930000|2021-08-26 05:32:10|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|0
1629955980000|2021-08-26 05:33:00|||||||||1
1629955990000|2021-08-26 05:33:10|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|3
1629956000000|2021-08-26 05:33:20|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|1
1629956010000|2021-08-26 05:33:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629956030000|2021-08-26 05:33:50|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|1
1629956040000|2021-08-26 05:34:00|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|0
1629956090000|2021-08-26 05:34:50|1331.2|1330|1331.2|1330|1331.2|1330|1331.1|1329.9|2
1629956120000|2021-08-26 05:35:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|4
1629956180000|2021-08-26 05:36:20|||||||||1
1629956190000|2021-08-26 05:36:30|1331.2|1330|1331.2|1330|1331.3|1330.1|1331.2|1330|5
1629956200000|2021-08-26 05:36:40|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629956210000|2021-08-26 05:36:50|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|3
1629956220000|2021-08-26 05:37:00|||||||||6
1629956230000|2021-08-26 05:37:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629956250000|2021-08-26 05:37:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|6
1629956280000|2021-08-26 05:38:00|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|1
1629956290000|2021-08-26 05:38:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629956310000|2021-08-26 05:38:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|4
1629956330000|2021-08-26 05:38:50|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|0
1629956340000|2021-08-26 05:39:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|2
1629956350000|2021-08-26 05:39:10|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|1
1629956370000|2021-08-26 05:39:30|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|0
1629956390000|2021-08-26 05:39:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629956400000|2021-08-26 05:40:00|1331.5|1330.3|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|2
1629956450000|2021-08-26 05:40:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629956460000|2021-08-26 05:41:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629956480000|2021-08-26 05:41:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629956520000|2021-08-26 05:42:00|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|4
1629956570000|2021-08-26 05:42:50|||||||||5
1629956580000|2021-08-26 05:43:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1629956590000|2021-08-26 05:43:10|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|1
1629956600000|2021-08-26 05:43:20|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|0
1629956640000|2021-08-26 05:44:00|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|1
1629956650000|2021-08-26 05:44:10|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|0
1629956660000|2021-08-26 05:44:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629956700000|2021-08-26 05:45:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|2
1629956710000|2021-08-26 05:45:10|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|0
1629956720000|2021-08-26 05:45:20|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|1
1629956730000|2021-08-26 05:45:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629956790000|2021-08-26 05:46:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629956830000|2021-08-26 05:47:10|1331.2|1330|1331|1329.8|1331.2|1330|1330.9|1329.7|0
1629956840000|2021-08-26 05:47:20|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629956870000|2021-08-26 05:47:50|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629956880000|2021-08-26 05:48:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629956890000|2021-08-26 05:48:10|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|2
1629956900000|2021-08-26 05:48:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629956920000|2021-08-26 05:48:40|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1
1629956990000|2021-08-26 05:49:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629957000000|2021-08-26 05:50:00|1331.5|1330.3|1331.8|1330.6|1331.8|1330.6|1331.5|1330.3|2
1629957040000|2021-08-26 05:50:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629957050000|2021-08-26 05:50:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1
1629957060000|2021-08-26 05:51:00|1332|1330.8|1332|1330.8|1332|1330.8|1331.9|1330.7|2
1629957090000|2021-08-26 05:51:30|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|0
1629957110000|2021-08-26 05:51:50|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|2
1629957120000|2021-08-26 05:52:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|8
1629957150000|2021-08-26 05:52:30|||||||||1
1629957170000|2021-08-26 05:52:50|1331.7|1330.5|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|1
1629957180000|2021-08-26 05:53:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|0
1629957190000|2021-08-26 05:53:10|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|2
1629957220000|2021-08-26 05:53:40|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|0
1629957230000|2021-08-26 05:53:50|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629957240000|2021-08-26 05:54:00|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|1
1629957260000|2021-08-26 05:54:20|||||||||2
1629957270000|2021-08-26 05:54:30|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|0
1629957330000|2021-08-26 05:55:30|1331.9|1330.7|1331.9|1330.7|1332|1330.8|1331.9|1330.7|0
1629957350000|2021-08-26 05:55:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1
1629957380000|2021-08-26 05:56:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629957390000|2021-08-26 05:56:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1
1629957400000|2021-08-26 05:56:40|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|4
1629957410000|2021-08-26 05:56:50|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629957420000|2021-08-26 05:57:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|2
1629957430000|2021-08-26 05:57:10|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|3
1629957440000|2021-08-26 05:57:20|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|0
1629957450000|2021-08-26 05:57:30|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|0
1629957480000|2021-08-26 05:58:00|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|1
1629957490000|2021-08-26 05:58:10|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629957510000|2021-08-26 05:58:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1
1629957570000|2021-08-26 05:59:30|||||||||1
1629957580000|2021-08-26 05:59:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629957600000|2021-08-26 06:00:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|3
1629957610000|2021-08-26 06:00:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629957620000|2021-08-26 06:00:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|2
1629957640000|2021-08-26 06:00:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|7
1629957660000|2021-08-26 06:01:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|4
1629957690000|2021-08-26 06:01:30|1331.4|1330.2|1331.2|1330|1331.4|1330.2|1331.2|1330|3
1629957700000|2021-08-26 06:01:40|||||||||1
1629957710000|2021-08-26 06:01:50|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|2
1629957720000|2021-08-26 06:02:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629957730000|2021-08-26 06:02:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.2|1330|2
1629957770000|2021-08-26 06:02:50|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|0
1629957790000|2021-08-26 06:03:10|1330.9|1329.7|1331.2|1330|1331.2|1330|1330.9|1329.7|1
1629957800000|2021-08-26 06:03:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|3
1629957810000|2021-08-26 06:03:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629957850000|2021-08-26 06:04:10|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|11
1629957860000|2021-08-26 06:04:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1629957880000|2021-08-26 06:04:40|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|1
1629957890000|2021-08-26 06:04:50|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1
1629957900000|2021-08-26 06:05:00|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|2
1629957920000|2021-08-26 06:05:20|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629957950000|2021-08-26 06:05:50|||||||||5
1629957970000|2021-08-26 06:06:10|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|1
1629957980000|2021-08-26 06:06:20|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|0
1629957990000|2021-08-26 06:06:30|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629958020000|2021-08-26 06:07:00|1331.3|1330.1|1331.2|1330|1331.4|1330.2|1331.2|1330|12
1629958040000|2021-08-26 06:07:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|8
1629958050000|2021-08-26 06:07:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629958060000|2021-08-26 06:07:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|25
1629958070000|2021-08-26 06:07:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|5
1629958080000|2021-08-26 06:08:00|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|8
1629958090000|2021-08-26 06:08:10|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629958100000|2021-08-26 06:08:20|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1629958110000|2021-08-26 06:08:30|||||||||4
1629958120000|2021-08-26 06:08:40|||||||||1
1629958130000|2021-08-26 06:08:50|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1
1629958140000|2021-08-26 06:09:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629958160000|2021-08-26 06:09:20|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|4
1629958170000|2021-08-26 06:09:30|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629958180000|2021-08-26 06:09:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629958190000|2021-08-26 06:09:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|4
1629958200000|2021-08-26 06:10:00|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|10
1629958210000|2021-08-26 06:10:10|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|3
1629958240000|2021-08-26 06:10:40|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|3
1629958270000|2021-08-26 06:11:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1629958320000|2021-08-26 06:12:00|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|7
1629958330000|2021-08-26 06:12:10|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|6
1629958340000|2021-08-26 06:12:20|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|3
1629958360000|2021-08-26 06:12:40|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|1
1629958370000|2021-08-26 06:12:50|1331|1329.8|1331|1329.8|1331|1329.8|1330.9|1329.7|0
1629958380000|2021-08-26 06:13:00|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|1
1629958390000|2021-08-26 06:13:10|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|2
1629958410000|2021-08-26 06:13:30|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.5|1329.3|0
1629958440000|2021-08-26 06:14:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|9
1629958460000|2021-08-26 06:14:20|||||||||1
1629958470000|2021-08-26 06:14:30|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|1
1629958480000|2021-08-26 06:14:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629958500000|2021-08-26 06:15:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|10
1629958540000|2021-08-26 06:15:40|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629958550000|2021-08-26 06:15:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629958600000|2021-08-26 06:16:40|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629958610000|2021-08-26 06:16:50|1330.6|1329.4|1330.2|1329|1330.6|1329.4|1330.2|1329|3
1629958620000|2021-08-26 06:17:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|11
1629958630000|2021-08-26 06:17:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|0
1629958640000|2021-08-26 06:17:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|1
1629958650000|2021-08-26 06:17:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629958670000|2021-08-26 06:17:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629958690000|2021-08-26 06:18:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629958720000|2021-08-26 06:18:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629958730000|2021-08-26 06:18:50|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.2|1329|2
1629958740000|2021-08-26 06:19:00|||||||||1
1629958760000|2021-08-26 06:19:20|||||||||6
1629958800000|2021-08-26 06:20:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|5
1629958810000|2021-08-26 06:20:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629958820000|2021-08-26 06:20:20|||||||||1
1629958840000|2021-08-26 06:20:40|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|2
1629958850000|2021-08-26 06:20:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629958860000|2021-08-26 06:21:00|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|0
1629958870000|2021-08-26 06:21:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629958880000|2021-08-26 06:21:20|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|0
1629958920000|2021-08-26 06:22:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629958930000|2021-08-26 06:22:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|6
1629958980000|2021-08-26 06:23:00|||||||||8
1629958990000|2021-08-26 06:23:10|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1629959010000|2021-08-26 06:23:30|||||||||8
1629959070000|2021-08-26 06:24:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629959080000|2021-08-26 06:24:40|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1629959090000|2021-08-26 06:24:50|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1629959100000|2021-08-26 06:25:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|5
1629959110000|2021-08-26 06:25:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629959140000|2021-08-26 06:25:40|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|2
1629959160000|2021-08-26 06:26:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629959220000|2021-08-26 06:27:00|1330.2|1329|1330.1|1328.9|1330.2|1329|1330.1|1328.9|0
1629959230000|2021-08-26 06:27:10|1329.9|1328.7|1330|1328.8|1330.1|1328.9|1329.9|1328.7|0
1629959270000|2021-08-26 06:27:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1629959280000|2021-08-26 06:28:00|1329.9|1328.7|1330.2|1329|1330.2|1329|1329.9|1328.7|0
1629959320000|2021-08-26 06:28:40|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|0
1629959330000|2021-08-26 06:28:50|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|0
1629959340000|2021-08-26 06:29:00|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|3
1629959370000|2021-08-26 06:29:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629959400000|2021-08-26 06:30:00|||||||||1
1629959420000|2021-08-26 06:30:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|8
1629959430000|2021-08-26 06:30:30|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1629959440000|2021-08-26 06:30:40|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629959450000|2021-08-26 06:30:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629959470000|2021-08-26 06:31:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1629959480000|2021-08-26 06:31:20|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1629959490000|2021-08-26 06:31:30|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|2
1629959500000|2021-08-26 06:31:40|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|1
1629959520000|2021-08-26 06:32:00|||||||||9
1629959530000|2021-08-26 06:32:10|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.3|1329.1|6
1629959540000|2021-08-26 06:32:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|4
1629959550000|2021-08-26 06:32:30|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|2
1629959560000|2021-08-26 06:32:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629959580000|2021-08-26 06:33:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629959590000|2021-08-26 06:33:10|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|24
1629959600000|2021-08-26 06:33:20|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|0
1629959610000|2021-08-26 06:33:30|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|15
1629959620000|2021-08-26 06:33:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629959630000|2021-08-26 06:33:50|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|1
1629959640000|2021-08-26 06:34:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|4
1629959660000|2021-08-26 06:34:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|9
1629959670000|2021-08-26 06:34:30|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629959690000|2021-08-26 06:34:50|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|12
1629959720000|2021-08-26 06:35:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|0
1629959750000|2021-08-26 06:35:50|||||||||1
1629959760000|2021-08-26 06:36:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|3
1629959770000|2021-08-26 06:36:10|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629959780000|2021-08-26 06:36:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|9
1629959790000|2021-08-26 06:36:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629959810000|2021-08-26 06:36:50|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|4
1629959820000|2021-08-26 06:37:00|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|5
1629959830000|2021-08-26 06:37:10|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|2
1629959840000|2021-08-26 06:37:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629959860000|2021-08-26 06:37:40|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|1
1629959870000|2021-08-26 06:37:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1629959880000|2021-08-26 06:38:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629959890000|2021-08-26 06:38:10|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1629959900000|2021-08-26 06:38:20|1330.2|1329|1329.9|1328.7|1330.2|1329|1329.9|1328.7|1
1629959910000|2021-08-26 06:38:30|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|0
1629959930000|2021-08-26 06:38:50|1330.2|1329|1330.1|1328.9|1330.2|1329|1330|1328.8|1
1629959940000|2021-08-26 06:39:00|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|0
1629959950000|2021-08-26 06:39:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|4
1629959960000|2021-08-26 06:39:20|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|0
1629959980000|2021-08-26 06:39:40|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|1
1629959990000|2021-08-26 06:39:50|||||||||3
1629960000000|2021-08-26 06:40:00|1329.8|1328.6|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|7
1629960010000|2021-08-26 06:40:10|1329.7|1328.5|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|0
1629960020000|2021-08-26 06:40:20|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1
1629960030000|2021-08-26 06:40:30|||||||||7
1629960040000|2021-08-26 06:40:40|1329.2|1328|1329.3|1328.1|1329.4|1328.2|1329.2|1328|4
1629960050000|2021-08-26 06:40:50|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|12
1629960060000|2021-08-26 06:41:00|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|1
1629960070000|2021-08-26 06:41:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|30
1629960080000|2021-08-26 06:41:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|3
1629960090000|2021-08-26 06:41:30|||||||||2
1629960100000|2021-08-26 06:41:40|1329.3|1328.1|1329|1327.8|1329.4|1328.2|1329|1327.8|5
1629960110000|2021-08-26 06:41:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|6
1629960120000|2021-08-26 06:42:00|1329|1327.8|1329|1327.8|1329|1327.8|1328.9|1327.7|2
1629960130000|2021-08-26 06:42:10|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|1
1629960140000|2021-08-26 06:42:20|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1629960150000|2021-08-26 06:42:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|51
1629960160000|2021-08-26 06:42:40|1328.3|1327.1|1328.5|1327.3|1328.5|1327.3|1328.3|1327.1|1
1629960170000|2021-08-26 06:42:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1629960180000|2021-08-26 06:43:00|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|2
1629960200000|2021-08-26 06:43:20|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|0
1629960210000|2021-08-26 06:43:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1629960220000|2021-08-26 06:43:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629960230000|2021-08-26 06:43:50|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|3
1629960240000|2021-08-26 06:44:00|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|3
1629960250000|2021-08-26 06:44:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629960270000|2021-08-26 06:44:30|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629960290000|2021-08-26 06:44:50|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1629960300000|2021-08-26 06:45:00|1328.9|1327.7|1329|1327.8|1329.2|1328|1328.9|1327.7|7
1629960320000|2021-08-26 06:45:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|0
1629960330000|2021-08-26 06:45:30|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629960340000|2021-08-26 06:45:40|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629960350000|2021-08-26 06:45:50|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.4|1327.2|7
1629960360000|2021-08-26 06:46:00|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.3|1327.1|6
1629960370000|2021-08-26 06:46:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|28
1629960380000|2021-08-26 06:46:20|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|1
1629960390000|2021-08-26 06:46:30|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|4
1629960410000|2021-08-26 06:46:50|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|13
1629960420000|2021-08-26 06:47:00|1328.2|1327|1328.7|1327.5|1328.7|1327.5|1328.2|1327|3
1629960440000|2021-08-26 06:47:20|||||||||4
1629960460000|2021-08-26 06:47:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|10
1629960470000|2021-08-26 06:47:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629960480000|2021-08-26 06:48:00|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|0
1629960500000|2021-08-26 06:48:20|1328.7|1327.5|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|1
1629960510000|2021-08-26 06:48:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629960520000|2021-08-26 06:48:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629960540000|2021-08-26 06:49:00|||||||||1
1629960550000|2021-08-26 06:49:10|||||||||5
1629960560000|2021-08-26 06:49:20|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|1
1629960570000|2021-08-26 06:49:30|1328.6|1327.4|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|6
1629960580000|2021-08-26 06:49:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629960590000|2021-08-26 06:49:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629960600000|2021-08-26 06:50:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|6
1629960610000|2021-08-26 06:50:10|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|5
1629960620000|2021-08-26 06:50:20|1328.7|1327.5|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1629960630000|2021-08-26 06:50:30|||||||||2
1629960640000|2021-08-26 06:50:40|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|1
1629960650000|2021-08-26 06:50:50|1328.8|1327.6|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|17
1629960660000|2021-08-26 06:51:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|8
1629960680000|2021-08-26 06:51:20|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.7|1327.5|13
1629960710000|2021-08-26 06:51:50|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.8|1327.6|3
1629960720000|2021-08-26 06:52:00|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|24
1629960740000|2021-08-26 06:52:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|0
1629960750000|2021-08-26 06:52:30|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.8|1327.6|16
1629960760000|2021-08-26 06:52:40|||||||||8
1629960770000|2021-08-26 06:52:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629960790000|2021-08-26 06:53:10|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|1
1629960800000|2021-08-26 06:53:20|1329.3|1328.1|1328.8|1327.6|1329.3|1328.1|1328.7|1327.5|32
1629960810000|2021-08-26 06:53:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629960830000|2021-08-26 06:53:50|||||||||6
1629960840000|2021-08-26 06:54:00|||||||||23
1629960850000|2021-08-26 06:54:10|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|2
1629960860000|2021-08-26 06:54:20|||||||||1
1629960870000|2021-08-26 06:54:30|||||||||3
1629960880000|2021-08-26 06:54:40|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|4
1629960890000|2021-08-26 06:54:50|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1629960920000|2021-08-26 06:55:20|||||||||1
1629960930000|2021-08-26 06:55:30|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|2
1629960940000|2021-08-26 06:55:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629960950000|2021-08-26 06:55:50|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|0
1629960960000|2021-08-26 06:56:00|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.4|1327.2|10
1629960970000|2021-08-26 06:56:10|||||||||1
1629961020000|2021-08-26 06:57:00|1328.7|1327.5|1329.1|1327.9|1329.3|1328.1|1328.6|1327.4|15
1629961030000|2021-08-26 06:57:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|3
1629961040000|2021-08-26 06:57:20|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|4
1629961050000|2021-08-26 06:57:30|||||||||1
1629961060000|2021-08-26 06:57:40|1329.8|1328.6|1329.5|1328.3|1329.8|1328.6|1329.5|1328.3|4
1629961080000|2021-08-26 06:58:00|||||||||1
1629961090000|2021-08-26 06:58:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629961110000|2021-08-26 06:58:30|||||||||1
1629961120000|2021-08-26 06:58:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|4
1629961130000|2021-08-26 06:58:50|1329.7|1328.5|1329.8|1328.6|1329.9|1328.7|1329.7|1328.5|5
1629961150000|2021-08-26 06:59:10|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|1
1629961160000|2021-08-26 06:59:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|12
1629961170000|2021-08-26 06:59:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1629961180000|2021-08-26 06:59:40|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629961190000|2021-08-26 06:59:50|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|2
1629961200000|2021-08-26 07:00:00|1330.2|1329|1330|1328.8|1330.2|1329|1330|1328.8|2
1629961210000|2021-08-26 07:00:10|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|4
1629961220000|2021-08-26 07:00:20|||||||||3
1629961230000|2021-08-26 07:00:30|||||||||2
1629961250000|2021-08-26 07:00:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629961260000|2021-08-26 07:01:00|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|2
1629961310000|2021-08-26 07:01:50|||||||||1
1629961320000|2021-08-26 07:02:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629961330000|2021-08-26 07:02:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629961340000|2021-08-26 07:02:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|4
1629961350000|2021-08-26 07:02:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629961360000|2021-08-26 07:02:40|||||||||2
1629961370000|2021-08-26 07:02:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629961380000|2021-08-26 07:03:00|||||||||4
1629961390000|2021-08-26 07:03:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629961400000|2021-08-26 07:03:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|10
1629961450000|2021-08-26 07:04:10|1330.2|1329|1330.3|1329.1|1330.4|1329.2|1330.2|1329|0
1629961470000|2021-08-26 07:04:30|1330.2|1329|1330.1|1328.9|1330.2|1329|1330|1328.8|19
1629961480000|2021-08-26 07:04:40|||||||||1
1629961500000|2021-08-26 07:05:00|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|0
1629961530000|2021-08-26 07:05:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1629961540000|2021-08-26 07:05:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629961550000|2021-08-26 07:05:50|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629961580000|2021-08-26 07:06:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629961610000|2021-08-26 07:06:50|||||||||1
1629961620000|2021-08-26 07:07:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629961650000|2021-08-26 07:07:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629961680000|2021-08-26 07:08:00|1330.3|1329.1|1329.9|1328.7|1330.3|1329.1|1329.9|1328.7|4
1629961740000|2021-08-26 07:09:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1
1629961750000|2021-08-26 07:09:10|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.8|1327.6|9
1629961760000|2021-08-26 07:09:20|1328.2|1327|1328.6|1327.4|1328.6|1327.4|1328.2|1327|20
1629961770000|2021-08-26 07:09:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1629961790000|2021-08-26 07:09:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629961810000|2021-08-26 07:10:10|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|0
1629961820000|2021-08-26 07:10:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|2
1629961830000|2021-08-26 07:10:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|3
1629961860000|2021-08-26 07:11:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1629961870000|2021-08-26 07:11:10|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1629961880000|2021-08-26 07:11:20|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629961890000|2021-08-26 07:11:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629961900000|2021-08-26 07:11:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629961930000|2021-08-26 07:12:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629961940000|2021-08-26 07:12:20|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1629961950000|2021-08-26 07:12:30|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|1
1629961960000|2021-08-26 07:12:40|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1629961970000|2021-08-26 07:12:50|||||||||1
1629961980000|2021-08-26 07:13:00|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|4
1629962010000|2021-08-26 07:13:30|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1629962030000|2021-08-26 07:13:50|1329.2|1328|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|8
1629962040000|2021-08-26 07:14:00|1329|1327.8|1328.7|1327.5|1329|1327.8|1328.7|1327.5|3
1629962070000|2021-08-26 07:14:30|||||||||1
1629962120000|2021-08-26 07:15:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|3
1629962130000|2021-08-26 07:15:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|4
1629962140000|2021-08-26 07:15:40|||||||||2
1629962150000|2021-08-26 07:15:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.2|1327|9
1629962170000|2021-08-26 07:16:10|1328.1|1326.9|1328.1|1326.9|1328.2|1327|1328.1|1326.9|7
1629962180000|2021-08-26 07:16:20|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.9|1326.7|43
1629962210000|2021-08-26 07:16:50|1328|1326.8|1328.3|1327.1|1328.3|1327.1|1328|1326.8|11
1629962220000|2021-08-26 07:17:00|1328|1326.8|1328.1|1326.9|1328.2|1327|1328|1326.8|8
1629962230000|2021-08-26 07:17:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|2
1629962240000|2021-08-26 07:17:20|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|7
1629962260000|2021-08-26 07:17:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|38
1629962270000|2021-08-26 07:17:50|1328.2|1327|1328.7|1327.5|1328.7|1327.5|1328.2|1327|15
1629962290000|2021-08-26 07:18:10|||||||||2
1629962300000|2021-08-26 07:18:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|6
1629962320000|2021-08-26 07:18:40|1328.9|1327.7|1329|1327.8|1329.1|1327.9|1328.9|1327.7|2
1629962340000|2021-08-26 07:19:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629962360000|2021-08-26 07:19:20|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|0
1629962370000|2021-08-26 07:19:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|1
1629962390000|2021-08-26 07:19:50|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1629962400000|2021-08-26 07:20:00|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|0
1629962410000|2021-08-26 07:20:10|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|0
1629962430000|2021-08-26 07:20:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|10
1629962450000|2021-08-26 07:20:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|2
1629962460000|2021-08-26 07:21:00|1329.2|1328|1328.8|1327.6|1329.2|1328|1328.8|1327.6|4
1629962480000|2021-08-26 07:21:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629962500000|2021-08-26 07:21:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1629962530000|2021-08-26 07:22:10|||||||||1
1629962540000|2021-08-26 07:22:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|1
1629962560000|2021-08-26 07:22:40|1329|1327.8|1328.8|1327.6|1329|1327.8|1328.7|1327.5|9
1629962570000|2021-08-26 07:22:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629962580000|2021-08-26 07:23:00|||||||||1
1629962630000|2021-08-26 07:23:50|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|2
1629962660000|2021-08-26 07:24:20|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1629962680000|2021-08-26 07:24:40|||||||||1
1629962700000|2021-08-26 07:25:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629962710000|2021-08-26 07:25:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629962720000|2021-08-26 07:25:20|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|2
1629962750000|2021-08-26 07:25:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629962760000|2021-08-26 07:26:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1629962770000|2021-08-26 07:26:10|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|1
1629962780000|2021-08-26 07:26:20|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629962790000|2021-08-26 07:26:30|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|5
1629962800000|2021-08-26 07:26:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629962810000|2021-08-26 07:26:50|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629962820000|2021-08-26 07:27:00|1329.3|1328.1|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|4
1629962830000|2021-08-26 07:27:10|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|2
1629962840000|2021-08-26 07:27:20|1330|1328.8|1330|1328.8|1330.2|1329|1330|1328.8|2
1629962850000|2021-08-26 07:27:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629962870000|2021-08-26 07:27:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|5
1629962880000|2021-08-26 07:28:00|1330|1328.8|1330|1328.8|1330|1328.8|1329.9|1328.7|3
1629962890000|2021-08-26 07:28:10|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.8|1328.6|0
1629962900000|2021-08-26 07:28:20|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|1
1629962920000|2021-08-26 07:28:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629962930000|2021-08-26 07:28:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|2
1629962950000|2021-08-26 07:29:10|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|2
1629962970000|2021-08-26 07:29:30|||||||||3
1629962980000|2021-08-26 07:29:40|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629963000000|2021-08-26 07:30:00|1330.4|1329.2|1330.8|1329.6|1330.8|1329.6|1330.4|1329.2|1
1629963010000|2021-08-26 07:30:10|1330.7|1329.5|1330.8|1329.6|1331|1329.8|1330.5|1329.3|12
1629963020000|2021-08-26 07:30:20|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629963040000|2021-08-26 07:30:40|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629963060000|2021-08-26 07:31:00|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|13
1629963070000|2021-08-26 07:31:10|1330.7|1329.5|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|0
1629963090000|2021-08-26 07:31:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|3
1629963100000|2021-08-26 07:31:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1629963110000|2021-08-26 07:31:50|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|4
1629963120000|2021-08-26 07:32:00|1330.5|1329.3|1330.5|1329.3|1330.7|1329.5|1330.4|1329.2|3
1629963140000|2021-08-26 07:32:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629963150000|2021-08-26 07:32:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629963180000|2021-08-26 07:33:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629963190000|2021-08-26 07:33:10|||||||||2
1629963210000|2021-08-26 07:33:30|||||||||2
1629963240000|2021-08-26 07:34:00|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1629963280000|2021-08-26 07:34:40|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1629963320000|2021-08-26 07:35:20|1330.6|1329.4|1331.3|1330.1|1331.3|1330.1|1330.6|1329.4|3
1629963330000|2021-08-26 07:35:30|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1331|1329.8|5
1629963360000|2021-08-26 07:36:00|1331.2|1330|1331.5|1330.3|1331.5|1330.3|1331.2|1330|2
1629963390000|2021-08-26 07:36:30|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|4
1629963410000|2021-08-26 07:36:50|1331.4|1330.2|1331.3|1330.1|1331.5|1330.3|1331.2|1330|2
1629963430000|2021-08-26 07:37:10|1331.4|1330.2|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|1
1629963440000|2021-08-26 07:37:20|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629963460000|2021-08-26 07:37:40|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|0
1629963470000|2021-08-26 07:37:50|||||||||3
1629963500000|2021-08-26 07:38:20|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|1
1629963530000|2021-08-26 07:38:50|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|2
1629963540000|2021-08-26 07:39:00|1331.4|1330.2|1331.3|1330.1|1331.5|1330.3|1331.2|1330|9
1629963550000|2021-08-26 07:39:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|1
1629963570000|2021-08-26 07:39:30|||||||||1
1629963580000|2021-08-26 07:39:40|1331.1|1329.9|1331.3|1330.1|1331.3|1330.1|1331.1|1329.9|1
1629963590000|2021-08-26 07:39:50|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|8
1629963600000|2021-08-26 07:40:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629963610000|2021-08-26 07:40:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629963620000|2021-08-26 07:40:20|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|2
1629963630000|2021-08-26 07:40:30|||||||||1
1629963660000|2021-08-26 07:41:00|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|0
1629963670000|2021-08-26 07:41:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|2
1629963710000|2021-08-26 07:41:50|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|5
1629963720000|2021-08-26 07:42:00|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.8|1329.6|7
1629963730000|2021-08-26 07:42:10|1330.7|1329.5|1330.8|1329.6|1330.9|1329.7|1330.7|1329.5|2
1629963740000|2021-08-26 07:42:20|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|1
1629963750000|2021-08-26 07:42:30|||||||||2
1629963770000|2021-08-26 07:42:50|||||||||1
1629963780000|2021-08-26 07:43:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629963790000|2021-08-26 07:43:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629963810000|2021-08-26 07:43:30|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.7|1329.5|4
1629963840000|2021-08-26 07:44:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629963900000|2021-08-26 07:45:00|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|3
1629963910000|2021-08-26 07:45:10|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|3
1629963940000|2021-08-26 07:45:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|4
1629963950000|2021-08-26 07:45:50|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1629963960000|2021-08-26 07:46:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629963970000|2021-08-26 07:46:10|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.2|1329|1
1629963980000|2021-08-26 07:46:20|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|0
1629963990000|2021-08-26 07:46:30|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|0
1629964000000|2021-08-26 07:46:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|0
1629964010000|2021-08-26 07:46:50|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|4
1629964020000|2021-08-26 07:47:00|1330.6|1329.4|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|0
1629964030000|2021-08-26 07:47:10|||||||||1
1629964050000|2021-08-26 07:47:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|5
1629964090000|2021-08-26 07:48:10|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|0
1629964100000|2021-08-26 07:48:20|1329.8|1328.6|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|8
1629964110000|2021-08-26 07:48:30|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|0
1629964120000|2021-08-26 07:48:40|1329.9|1328.7|1330.2|1329|1330.2|1329|1329.8|1328.6|2
1629964130000|2021-08-26 07:48:50|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|2
1629964140000|2021-08-26 07:49:00|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1329.9|1328.7|6
1629964190000|2021-08-26 07:49:50|||||||||5
1629964210000|2021-08-26 07:50:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629964230000|2021-08-26 07:50:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629964240000|2021-08-26 07:50:40|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|5
1629964250000|2021-08-26 07:50:50|1330.6|1329.4|1330.7|1329.5|1330.8|1329.6|1330.6|1329.4|3
1629964260000|2021-08-26 07:51:00|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|17
1629964270000|2021-08-26 07:51:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629964290000|2021-08-26 07:51:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|5
1629964300000|2021-08-26 07:51:40|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|14
1629964310000|2021-08-26 07:51:50|1330.7|1329.5|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|4
1629964320000|2021-08-26 07:52:00|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|1
1629964330000|2021-08-26 07:52:10|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|0
1629964360000|2021-08-26 07:52:40|||||||||6
1629964400000|2021-08-26 07:53:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629964420000|2021-08-26 07:53:40|||||||||2
1629964430000|2021-08-26 07:53:50|||||||||1
1629964450000|2021-08-26 07:54:10|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|1
1629964460000|2021-08-26 07:54:20|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1629964470000|2021-08-26 07:54:30|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|0
1629964490000|2021-08-26 07:54:50|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|3
1629964500000|2021-08-26 07:55:00|||||||||1
1629964510000|2021-08-26 07:55:10|||||||||1
1629964550000|2021-08-26 07:55:50|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|6
1629964560000|2021-08-26 07:56:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629964570000|2021-08-26 07:56:10|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|2
1629964580000|2021-08-26 07:56:20|1330|1328.8|1330.3|1329.1|1330.3|1329.1|1330|1328.8|0
1629964600000|2021-08-26 07:56:40|1330.2|1329|1330|1328.8|1330.2|1329|1330|1328.8|1
1629964610000|2021-08-26 07:56:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629964620000|2021-08-26 07:57:00|1330|1328.8|1329.8|1328.6|1330|1328.8|1329.8|1328.6|7
1629964640000|2021-08-26 07:57:20|1329.9|1328.7|1330|1328.8|1330.2|1329|1329.9|1328.7|4
1629964670000|2021-08-26 07:57:50|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|0
1629964680000|2021-08-26 07:58:00|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|1
1629964740000|2021-08-26 07:59:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|1
1629964750000|2021-08-26 07:59:10|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|4
1629964770000|2021-08-26 07:59:30|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|0
1629964780000|2021-08-26 07:59:40|1330.1|1328.9|1330.2|1329|1330.2|1329|1330|1328.8|2
1629964790000|2021-08-26 07:59:50|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|2
1629964800000|2021-08-26 08:00:00|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.2|1329|9
1629964810000|2021-08-26 08:00:10|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|0
1629964830000|2021-08-26 08:00:30|||||||||1
1629964840000|2021-08-26 08:00:40|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|6
1629964860000|2021-08-26 08:01:00|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.5|1329.3|4
1629964870000|2021-08-26 08:01:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1629964880000|2021-08-26 08:01:20|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|0
1629964890000|2021-08-26 08:01:30|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629964920000|2021-08-26 08:02:00|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|2
1629964960000|2021-08-26 08:02:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1629964970000|2021-08-26 08:02:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629964980000|2021-08-26 08:03:00|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.2|1329|4
1629964990000|2021-08-26 08:03:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|8
1629965000000|2021-08-26 08:03:20|1330.2|1329|1330.5|1329.3|1330.5|1329.3|1330.2|1329|8
1629965010000|2021-08-26 08:03:30|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|0
1629965020000|2021-08-26 08:03:40|1330.8|1329.6|1330.5|1329.3|1330.8|1329.6|1330.5|1329.3|9
1629965040000|2021-08-26 08:04:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629965050000|2021-08-26 08:04:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1629965060000|2021-08-26 08:04:20|||||||||1
1629965070000|2021-08-26 08:04:30|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1629965080000|2021-08-26 08:04:40|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|0
1629965100000|2021-08-26 08:05:00|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629965140000|2021-08-26 08:05:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629965150000|2021-08-26 08:05:50|||||||||2
1629965160000|2021-08-26 08:06:00|1329.8|1328.6|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|5
1629965170000|2021-08-26 08:06:10|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|2
1629965210000|2021-08-26 08:06:50|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1629965220000|2021-08-26 08:07:00|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|1
1629965260000|2021-08-26 08:07:40|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|0
1629965270000|2021-08-26 08:07:50|||||||||1
1629965280000|2021-08-26 08:08:00|||||||||1
1629965320000|2021-08-26 08:08:40|1329.7|1328.5|1330|1328.8|1330|1328.8|1329.7|1328.5|4
1629965330000|2021-08-26 08:08:50|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1629965340000|2021-08-26 08:09:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629965350000|2021-08-26 08:09:10|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|2
1629965390000|2021-08-26 08:09:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629965430000|2021-08-26 08:10:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1
1629965460000|2021-08-26 08:11:00|||||||||2
1629965500000|2021-08-26 08:11:40|||||||||1
1629965510000|2021-08-26 08:11:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1
1629965520000|2021-08-26 08:12:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1
1629965540000|2021-08-26 08:12:20|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.8|1328.6|2
1629965600000|2021-08-26 08:13:20|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|0
1629965610000|2021-08-26 08:13:30|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|1
1629965630000|2021-08-26 08:13:50|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|1
1629965690000|2021-08-26 08:14:50|||||||||2
1629965710000|2021-08-26 08:15:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|10
1629965720000|2021-08-26 08:15:20|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|2
1629965750000|2021-08-26 08:15:50|1329.6|1328.4|1330|1328.8|1330|1328.8|1329.5|1328.3|41
1629965760000|2021-08-26 08:16:00|||||||||1
1629965770000|2021-08-26 08:16:10|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|0
1629965790000|2021-08-26 08:16:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629965800000|2021-08-26 08:16:40|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|2
1629965810000|2021-08-26 08:16:50|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|1
1629965820000|2021-08-26 08:17:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|1
1629965830000|2021-08-26 08:17:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1629965840000|2021-08-26 08:17:20|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|0
1629965910000|2021-08-26 08:18:30|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629965920000|2021-08-26 08:18:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629965930000|2021-08-26 08:18:50|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629965940000|2021-08-26 08:19:00|1330|1328.8|1330|1328.8|1330|1328.8|1329.9|1328.7|3
1629965950000|2021-08-26 08:19:10|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.2|1329|6
1629965960000|2021-08-26 08:19:20|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.2|1329|3
1629965970000|2021-08-26 08:19:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|3
1629966000000|2021-08-26 08:20:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629966020000|2021-08-26 08:20:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629966030000|2021-08-26 08:20:30|1330.1|1328.9|1330.3|1329.1|1330.3|1329.1|1329.9|1328.7|6
1629966060000|2021-08-26 08:21:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629966090000|2021-08-26 08:21:30|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|1
1629966100000|2021-08-26 08:21:40|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|2
1629966150000|2021-08-26 08:22:30|1330.1|1328.9|1330.2|1329|1330.2|1329|1330|1328.8|1
1629966210000|2021-08-26 08:23:30|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|1
1629966220000|2021-08-26 08:23:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629966260000|2021-08-26 08:24:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629966300000|2021-08-26 08:25:00|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|1
1629966320000|2021-08-26 08:25:20|||||||||1
1629966370000|2021-08-26 08:26:10|||||||||1
1629966390000|2021-08-26 08:26:30|||||||||1
1629966400000|2021-08-26 08:26:40|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|3
1629966410000|2021-08-26 08:26:50|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629966420000|2021-08-26 08:27:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629966430000|2021-08-26 08:27:10|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1629966440000|2021-08-26 08:27:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629966450000|2021-08-26 08:27:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|9
1629966470000|2021-08-26 08:27:50|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|0
1629966490000|2021-08-26 08:28:10|1329.5|1328.3|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|1
1629966500000|2021-08-26 08:28:20|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.5|1328.3|2
1629966510000|2021-08-26 08:28:30|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1
1629966530000|2021-08-26 08:28:50|1329.6|1328.4|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|21
1629966550000|2021-08-26 08:29:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|2
1629966620000|2021-08-26 08:30:20|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|1
1629966660000|2021-08-26 08:31:00|||||||||1
1629966680000|2021-08-26 08:31:20|||||||||2
1629966780000|2021-08-26 08:33:00|||||||||1
1629966790000|2021-08-26 08:33:10|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|9
1629966840000|2021-08-26 08:34:00|||||||||1
1629966890000|2021-08-26 08:34:50|||||||||1
1629966920000|2021-08-26 08:35:20|||||||||4
1629966950000|2021-08-26 08:35:50|||||||||1
1629966960000|2021-08-26 08:36:00|||||||||2
1629967000000|2021-08-26 08:36:40|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.2|1329|6
1629967010000|2021-08-26 08:36:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629967020000|2021-08-26 08:37:00|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.2|1329|3
1629967040000|2021-08-26 08:37:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629967070000|2021-08-26 08:37:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629967080000|2021-08-26 08:38:00|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|1
1629967090000|2021-08-26 08:38:10|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|11
1629967100000|2021-08-26 08:38:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629967130000|2021-08-26 08:38:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629967140000|2021-08-26 08:39:00|1330.2|1329|1330|1328.8|1330.2|1329|1329.9|1328.7|2
1629967150000|2021-08-26 08:39:10|1330.1|1328.9|1330|1328.8|1330.2|1329|1330|1328.8|3
1629967160000|2021-08-26 08:39:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629967200000|2021-08-26 08:40:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|2
1629967210000|2021-08-26 08:40:10|1329.9|1328.7|1330.4|1329.2|1330.7|1329.5|1329.9|1328.7|19
1629967260000|2021-08-26 08:41:00|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330|1328.8|2
1629967320000|2021-08-26 08:42:00|||||||||1
1629967330000|2021-08-26 08:42:10|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|1
1629967370000|2021-08-26 08:42:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629967380000|2021-08-26 08:43:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629967400000|2021-08-26 08:43:20|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|1
1629967420000|2021-08-26 08:43:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|2
1629967440000|2021-08-26 08:44:00|1329.6|1328.4|1329.6|1328.4|1329.7|1328.5|1329.6|1328.4|1
1629967450000|2021-08-26 08:44:10|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|2
1629967460000|2021-08-26 08:44:20|||||||||1
1629967500000|2021-08-26 08:45:00|||||||||2
1629967510000|2021-08-26 08:45:10|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1
1629967530000|2021-08-26 08:45:30|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|1
1629967540000|2021-08-26 08:45:40|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629967550000|2021-08-26 08:45:50|1330.2|1329|1330|1328.8|1330.2|1329|1330|1328.8|0
1629967570000|2021-08-26 08:46:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629967580000|2021-08-26 08:46:20|||||||||2
1629967610000|2021-08-26 08:46:50|||||||||1
1629967620000|2021-08-26 08:47:00|1330.4|1329.2|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|4
1629967630000|2021-08-26 08:47:10|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|1
1629967640000|2021-08-26 08:47:20|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1629967650000|2021-08-26 08:47:30|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|0
1629967660000|2021-08-26 08:47:40|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|0
1629967670000|2021-08-26 08:47:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|0
1629967680000|2021-08-26 08:48:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629967690000|2021-08-26 08:48:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629967700000|2021-08-26 08:48:20|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|1
1629967710000|2021-08-26 08:48:30|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1629967740000|2021-08-26 08:49:00|||||||||2
1629967750000|2021-08-26 08:49:10|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.2|1329|1
1629967770000|2021-08-26 08:49:30|1330.3|1329.1|1329.9|1328.7|1330.3|1329.1|1329.9|1328.7|10
1629967790000|2021-08-26 08:49:50|||||||||1
1629967810000|2021-08-26 08:50:10|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.2|1329|42
1629967830000|2021-08-26 08:50:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1629967840000|2021-08-26 08:50:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629967850000|2021-08-26 08:50:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|1
1629967890000|2021-08-26 08:51:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629967910000|2021-08-26 08:51:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|1
1629967920000|2021-08-26 08:52:00|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|1
1629967970000|2021-08-26 08:52:50|||||||||1
1629967980000|2021-08-26 08:53:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1629968000000|2021-08-26 08:53:20|||||||||2
1629968010000|2021-08-26 08:53:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629968020000|2021-08-26 08:53:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629968040000|2021-08-26 08:54:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629968050000|2021-08-26 08:54:10|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629968060000|2021-08-26 08:54:20|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|1
1629968070000|2021-08-26 08:54:30|1330|1328.8|1330.3|1329.1|1330.3|1329.1|1330|1328.8|1
1629968080000|2021-08-26 08:54:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1
1629968100000|2021-08-26 08:55:00|1330.3|1329.1|1330|1328.8|1330.3|1329.1|1330|1328.8|0
1629968110000|2021-08-26 08:55:10|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|2
1629968120000|2021-08-26 08:55:20|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|0
1629968150000|2021-08-26 08:55:50|1330.2|1329|1330|1328.8|1330.2|1329|1330|1328.8|2
1629968190000|2021-08-26 08:56:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1
1629968200000|2021-08-26 08:56:40|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|0
1629968210000|2021-08-26 08:56:50|1330.2|1329|1330.3|1329.1|1330.4|1329.2|1330.2|1329|1
1629968230000|2021-08-26 08:57:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629968280000|2021-08-26 08:58:00|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|1
1629968290000|2021-08-26 08:58:10|1330.2|1329|1329.9|1328.7|1330.2|1329|1329.9|1328.7|0
1629968300000|2021-08-26 08:58:20|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|1
1629968310000|2021-08-26 08:58:30|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.7|1328.5|1
1629968320000|2021-08-26 08:58:40|||||||||2
1629968340000|2021-08-26 08:59:00|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1629968360000|2021-08-26 08:59:20|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|1
1629968370000|2021-08-26 08:59:30|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|0
1629968380000|2021-08-26 08:59:40|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|0
1629968400000|2021-08-26 09:00:00|1330|1328.8|1329.5|1328.3|1330|1328.8|1329.5|1328.3|5
1629968410000|2021-08-26 09:00:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629968440000|2021-08-26 09:00:40|||||||||1
1629968470000|2021-08-26 09:01:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|3
1629968480000|2021-08-26 09:01:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629968490000|2021-08-26 09:01:30|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|2
1629968520000|2021-08-26 09:02:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1629968530000|2021-08-26 09:02:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1
1629968550000|2021-08-26 09:02:30|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|0
1629968560000|2021-08-26 09:02:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1629968570000|2021-08-26 09:02:50|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|0
1629968580000|2021-08-26 09:03:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1629968590000|2021-08-26 09:03:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1
1629968620000|2021-08-26 09:03:40|1329.2|1328|1329.1|1327.9|1329.2|1328|1329|1327.8|4
1629968630000|2021-08-26 09:03:50|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|3
1629968640000|2021-08-26 09:04:00|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1629968660000|2021-08-26 09:04:20|1329|1327.8|1329|1327.8|1329|1327.8|1328.9|1327.7|0
1629968670000|2021-08-26 09:04:30|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1629968680000|2021-08-26 09:04:40|1329|1327.8|1328.6|1327.4|1329|1327.8|1328.6|1327.4|3
1629968720000|2021-08-26 09:05:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629968730000|2021-08-26 09:05:30|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|3
1629968760000|2021-08-26 09:06:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1629968770000|2021-08-26 09:06:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|4
1629968790000|2021-08-26 09:06:30|||||||||1
1629968800000|2021-08-26 09:06:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|7
1629968820000|2021-08-26 09:07:00|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|1
1629968860000|2021-08-26 09:07:40|||||||||1
1629968940000|2021-08-26 09:09:00|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|6
1629968990000|2021-08-26 09:09:50|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|1
1629969000000|2021-08-26 09:10:00|1328.5|1327.3|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|8
1629969020000|2021-08-26 09:10:20|||||||||1
1629969050000|2021-08-26 09:10:50|1329|1327.8|1329.1|1327.9|1329.2|1328|1329|1327.8|2
1629969060000|2021-08-26 09:11:00|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|2
1629969080000|2021-08-26 09:11:20|||||||||2
1629969090000|2021-08-26 09:11:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629969100000|2021-08-26 09:11:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629969110000|2021-08-26 09:11:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629969120000|2021-08-26 09:12:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|5
1629969140000|2021-08-26 09:12:20|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|2
1629969150000|2021-08-26 09:12:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629969170000|2021-08-26 09:12:50|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|0
1629969180000|2021-08-26 09:13:00|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|1
1629969200000|2021-08-26 09:13:20|1328.5|1327.3|1328.8|1327.6|1328.8|1327.6|1328.5|1327.3|1
1629969210000|2021-08-26 09:13:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629969220000|2021-08-26 09:13:40|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|0
1629969230000|2021-08-26 09:13:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629969240000|2021-08-26 09:14:00|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|0
1629969270000|2021-08-26 09:14:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|3
1629969280000|2021-08-26 09:14:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629969290000|2021-08-26 09:14:50|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629969300000|2021-08-26 09:15:00|||||||||1
1629969310000|2021-08-26 09:15:10|||||||||6
1629969330000|2021-08-26 09:15:30|||||||||19
1629969340000|2021-08-26 09:15:40|1328.8|1327.6|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|4
1629969350000|2021-08-26 09:15:50|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|21
1629969360000|2021-08-26 09:16:00|||||||||7
1629969380000|2021-08-26 09:16:20|||||||||1
1629969390000|2021-08-26 09:16:30|1328.8|1327.6|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|4
1629969410000|2021-08-26 09:16:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|3
1629969420000|2021-08-26 09:17:00|1328.8|1327.6|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|2
1629969440000|2021-08-26 09:17:20|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|2
1629969460000|2021-08-26 09:17:40|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|91
1629969470000|2021-08-26 09:17:50|||||||||2
1629969480000|2021-08-26 09:18:00|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1629969490000|2021-08-26 09:18:10|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|4
1629969500000|2021-08-26 09:18:20|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|6
1629969510000|2021-08-26 09:18:30|||||||||12
1629969540000|2021-08-26 09:19:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.1|1326.9|3
1629969600000|2021-08-26 09:20:00|1328|1326.8|1327.7|1326.5|1328|1326.8|1327.7|1326.5|6
1629969610000|2021-08-26 09:20:10|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|4
1629969620000|2021-08-26 09:20:20|||||||||21
1629969630000|2021-08-26 09:20:30|||||||||5
1629969640000|2021-08-26 09:20:40|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|13
1629969650000|2021-08-26 09:20:50|||||||||4
1629969660000|2021-08-26 09:21:00|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|4
1629969690000|2021-08-26 09:21:30|||||||||2
1629969720000|2021-08-26 09:22:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1
1629969730000|2021-08-26 09:22:10|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.7|1326.5|0
1629969740000|2021-08-26 09:22:20|||||||||3
1629969750000|2021-08-26 09:22:30|1327.7|1326.5|1328|1326.8|1328|1326.8|1327.7|1326.5|7
1629969760000|2021-08-26 09:22:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629969780000|2021-08-26 09:23:00|||||||||1
1629969800000|2021-08-26 09:23:20|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|1
1629969810000|2021-08-26 09:23:30|||||||||2
1629969850000|2021-08-26 09:24:10|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|1
1629969880000|2021-08-26 09:24:40|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1629969890000|2021-08-26 09:24:50|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|2
1629969910000|2021-08-26 09:25:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629969920000|2021-08-26 09:25:20|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1629969960000|2021-08-26 09:26:00|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|6
1629969970000|2021-08-26 09:26:10|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|0
1629969980000|2021-08-26 09:26:20|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|3
1629969990000|2021-08-26 09:26:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1629970010000|2021-08-26 09:26:50|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|5
1629970020000|2021-08-26 09:27:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629970030000|2021-08-26 09:27:10|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|2
1629970050000|2021-08-26 09:27:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|13
1629970060000|2021-08-26 09:27:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629970070000|2021-08-26 09:27:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629970080000|2021-08-26 09:28:00|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|3
1629970100000|2021-08-26 09:28:20|1328.7|1327.5|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|5
1629970130000|2021-08-26 09:28:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|2
1629970190000|2021-08-26 09:29:50|||||||||1
1629970200000|2021-08-26 09:30:00|||||||||2
1629970210000|2021-08-26 09:30:10|1328|1326.8|1328|1326.8|1328.1|1326.9|1328|1326.8|2
1629970220000|2021-08-26 09:30:20|1327.7|1326.5|1327|1325.8|1327.7|1326.5|1327|1325.8|73
1629970230000|2021-08-26 09:30:30|1327.3|1326.1|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|5
1629970250000|2021-08-26 09:30:50|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|2
1629970260000|2021-08-26 09:31:00|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|0
1629970280000|2021-08-26 09:31:20|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.6|1326.4|2
1629970310000|2021-08-26 09:31:50|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|9
1629970320000|2021-08-26 09:32:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1629970330000|2021-08-26 09:32:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1629970350000|2021-08-26 09:32:30|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.6|1327.4|9
1629970360000|2021-08-26 09:32:40|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|3
1629970370000|2021-08-26 09:32:50|||||||||2
1629970380000|2021-08-26 09:33:00|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|1
1629970420000|2021-08-26 09:33:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1629970430000|2021-08-26 09:33:50|1328.8|1327.6|1328.9|1327.7|1329|1327.8|1328.8|1327.6|1
1629970440000|2021-08-26 09:34:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629970450000|2021-08-26 09:34:10|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|0
1629970460000|2021-08-26 09:34:20|1328.7|1327.5|1329|1327.8|1329|1327.8|1328.6|1327.4|3
1629970470000|2021-08-26 09:34:30|1328.9|1327.7|1329.4|1328.2|1329.4|1328.2|1328.9|1327.7|7
1629970480000|2021-08-26 09:34:40|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.2|1328|2
1629970490000|2021-08-26 09:34:50|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|4
1629970500000|2021-08-26 09:35:00|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|1
1629970510000|2021-08-26 09:35:10|1329.4|1328.2|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|4
1629970520000|2021-08-26 09:35:20|1329.6|1328.4|1330.2|1329|1330.2|1329|1329.6|1328.4|3
1629970530000|2021-08-26 09:35:30|||||||||1
1629970570000|2021-08-26 09:36:10|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|2
1629970580000|2021-08-26 09:36:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629970610000|2021-08-26 09:36:50|||||||||2
1629970620000|2021-08-26 09:37:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629970640000|2021-08-26 09:37:20|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|1
1629970660000|2021-08-26 09:37:40|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|4
1629970670000|2021-08-26 09:37:50|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|1
1629970680000|2021-08-26 09:38:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629970690000|2021-08-26 09:38:10|1330|1328.8|1330|1328.8|1330|1328.8|1329.9|1328.7|10
1629970710000|2021-08-26 09:38:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629970720000|2021-08-26 09:38:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1629970730000|2021-08-26 09:38:50|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|2
1629970740000|2021-08-26 09:39:00|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|0
1629970790000|2021-08-26 09:39:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|0
1629970800000|2021-08-26 09:40:00|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|2
1629970810000|2021-08-26 09:40:10|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629970820000|2021-08-26 09:40:20|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|7
1629970830000|2021-08-26 09:40:30|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|2
1629970840000|2021-08-26 09:40:40|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|0
1629970850000|2021-08-26 09:40:50|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|0
1629970860000|2021-08-26 09:41:00|1330.5|1329.3|1330.2|1329|1330.5|1329.3|1330.2|1329|2
1629970870000|2021-08-26 09:41:10|1330|1328.8|1330|1328.8|1330.2|1329|1330|1328.8|1
1629970890000|2021-08-26 09:41:30|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|2
1629970900000|2021-08-26 09:41:40|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|5
1629970910000|2021-08-26 09:41:50|1330.4|1329.2|1330.5|1329.3|1330.6|1329.4|1330.4|1329.2|0
1629970920000|2021-08-26 09:42:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|1
1629970970000|2021-08-26 09:42:50|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.3|1329.1|4
1629970980000|2021-08-26 09:43:00|1330.5|1329.3|1330.2|1329|1330.5|1329.3|1330.2|1329|2
1629970990000|2021-08-26 09:43:10|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|1
1629971000000|2021-08-26 09:43:20|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|0
1629971010000|2021-08-26 09:43:30|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|2
1629971020000|2021-08-26 09:43:40|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|2
1629971030000|2021-08-26 09:43:50|1329.9|1328.7|1329.9|1328.7|1330|1328.8|1329.9|1328.7|0
1629971050000|2021-08-26 09:44:10|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|1
1629971060000|2021-08-26 09:44:20|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|0
1629971090000|2021-08-26 09:44:50|||||||||1
1629971120000|2021-08-26 09:45:20|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|2
1629971130000|2021-08-26 09:45:30|1329.9|1328.7|1330|1328.8|1330.1|1328.9|1329.9|1328.7|0
1629971150000|2021-08-26 09:45:50|1330.1|1328.9|1329.9|1328.7|1330.2|1329|1329.9|1328.7|2
1629971160000|2021-08-26 09:46:00|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|3
1629971170000|2021-08-26 09:46:10|1329.9|1328.7|1329.9|1328.7|1330|1328.8|1329.9|1328.7|1
1629971190000|2021-08-26 09:46:30|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|9
1629971210000|2021-08-26 09:46:50|1329.9|1328.7|1329.5|1328.3|1329.9|1328.7|1329.5|1328.3|0
1629971220000|2021-08-26 09:47:00|||||||||1
1629971240000|2021-08-26 09:47:20|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|1
1629971250000|2021-08-26 09:47:30|||||||||1
1629971260000|2021-08-26 09:47:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1629971280000|2021-08-26 09:48:00|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1
1629971290000|2021-08-26 09:48:10|||||||||2
1629971310000|2021-08-26 09:48:30|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|1
1629971340000|2021-08-26 09:49:00|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1629971360000|2021-08-26 09:49:20|1329.3|1328.1|1329.5|1328.3|1329.5|1328.3|1329.2|1328|17
1629971400000|2021-08-26 09:50:00|1329.4|1328.2|1329.2|1328|1329.5|1328.3|1329.2|1328|3
1629971410000|2021-08-26 09:50:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1
1629971420000|2021-08-26 09:50:20|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|2
1629971430000|2021-08-26 09:50:30|1329.5|1328.3|1329.9|1328.7|1329.9|1328.7|1329.5|1328.3|1
1629971460000|2021-08-26 09:51:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629971490000|2021-08-26 09:51:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|2
1629971520000|2021-08-26 09:52:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629971560000|2021-08-26 09:52:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|3
1629971580000|2021-08-26 09:53:00|1330.1|1328.9|1329.9|1328.7|1330.1|1328.9|1329.9|1328.7|1
1629971590000|2021-08-26 09:53:10|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1
1629971610000|2021-08-26 09:53:30|||||||||1
1629971650000|2021-08-26 09:54:10|1329.6|1328.4|1329.7|1328.5|1329.8|1328.6|1329.6|1328.4|3
1629971680000|2021-08-26 09:54:40|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|1
1629971690000|2021-08-26 09:54:50|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|0
1629971700000|2021-08-26 09:55:00|||||||||10
1629971720000|2021-08-26 09:55:20|1330|1328.8|1330|1328.8|1330|1328.8|1329.9|1328.7|3
1629971740000|2021-08-26 09:55:40|1330.2|1329|1330.5|1329.3|1330.5|1329.3|1330.2|1329|1
1629971760000|2021-08-26 09:56:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629971780000|2021-08-26 09:56:20|||||||||2
1629971790000|2021-08-26 09:56:30|1330.3|1329.1|1330.2|1329|1330.4|1329.2|1330.2|1329|13
1629971810000|2021-08-26 09:56:50|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|2
1629971820000|2021-08-26 09:57:00|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629971830000|2021-08-26 09:57:10|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|0
1629971840000|2021-08-26 09:57:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|0
1629971870000|2021-08-26 09:57:50|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|3
1629971890000|2021-08-26 09:58:10|||||||||1
1629971950000|2021-08-26 09:59:10|1330|1328.8|1330.3|1329.1|1330.3|1329.1|1330|1328.8|1
1629971960000|2021-08-26 09:59:20|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|0
1629971970000|2021-08-26 09:59:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629971990000|2021-08-26 09:59:50|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|0
1629972040000|2021-08-26 10:00:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629972080000|2021-08-26 10:01:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1629972110000|2021-08-26 10:01:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629972120000|2021-08-26 10:02:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629972130000|2021-08-26 10:02:10|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|17
1629972150000|2021-08-26 10:02:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629972160000|2021-08-26 10:02:40|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.8|1329.6|1
1629972170000|2021-08-26 10:02:50|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|3
1629972200000|2021-08-26 10:03:20|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|2
1629972210000|2021-08-26 10:03:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|2
1629972230000|2021-08-26 10:03:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629972250000|2021-08-26 10:04:10|1331|1329.8|1331.2|1330|1331.2|1330|1331|1329.8|3
1629972260000|2021-08-26 10:04:20|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629972290000|2021-08-26 10:04:50|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|1
1629972300000|2021-08-26 10:05:00|||||||||6
1629972320000|2021-08-26 10:05:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1629972360000|2021-08-26 10:06:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629972380000|2021-08-26 10:06:20|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|2
1629972390000|2021-08-26 10:06:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629972410000|2021-08-26 10:06:50|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|4
1629972430000|2021-08-26 10:07:10|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|0
1629972440000|2021-08-26 10:07:20|1330.3|1329.1|1330.8|1329.6|1330.8|1329.6|1330.3|1329.1|1
1629972470000|2021-08-26 10:07:50|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|1
1629972480000|2021-08-26 10:08:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629972530000|2021-08-26 10:08:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629972540000|2021-08-26 10:09:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1629972660000|2021-08-26 10:11:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629972710000|2021-08-26 10:11:50|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|1
1629972720000|2021-08-26 10:12:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629972770000|2021-08-26 10:12:50|1331|1329.8|1330.7|1329.5|1331|1329.8|1330.7|1329.5|1
1629972780000|2021-08-26 10:13:00|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|2
1629972840000|2021-08-26 10:14:00|1331|1329.8|1331|1329.8|1331.2|1330|1330.9|1329.7|2
1629972870000|2021-08-26 10:14:30|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629972880000|2021-08-26 10:14:40|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1629972900000|2021-08-26 10:15:00|1331|1329.8|1331.3|1330.1|1331.3|1330.1|1331|1329.8|10
1629972940000|2021-08-26 10:15:40|||||||||1
1629972960000|2021-08-26 10:16:00|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|1
1629972970000|2021-08-26 10:16:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1629973010000|2021-08-26 10:16:50|1331|1329.8|1331|1329.8|1331|1329.8|1330.9|1329.7|1
1629973020000|2021-08-26 10:17:00|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|0
1629973040000|2021-08-26 10:17:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|4
1629973070000|2021-08-26 10:17:50|||||||||1
1629973080000|2021-08-26 10:18:00|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629973090000|2021-08-26 10:18:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629973130000|2021-08-26 10:18:50|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|0
1629973140000|2021-08-26 10:19:00|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.5|1329.3|2
1629973150000|2021-08-26 10:19:10|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.8|1329.6|0
1629973230000|2021-08-26 10:20:30|||||||||6
1629973290000|2021-08-26 10:21:30|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|9
1629973300000|2021-08-26 10:21:40|||||||||2
1629973310000|2021-08-26 10:21:50|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.3|1329.1|2
1629973340000|2021-08-26 10:22:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1629973350000|2021-08-26 10:22:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629973360000|2021-08-26 10:22:40|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1629973420000|2021-08-26 10:23:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1629973440000|2021-08-26 10:24:00|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|2
1629973470000|2021-08-26 10:24:30|||||||||1
1629973480000|2021-08-26 10:24:40|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|3
1629973530000|2021-08-26 10:25:30|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.8|1329.6|1
1629973540000|2021-08-26 10:25:40|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|0
1629973580000|2021-08-26 10:26:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629973590000|2021-08-26 10:26:30|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629973610000|2021-08-26 10:26:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629973620000|2021-08-26 10:27:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629973630000|2021-08-26 10:27:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|7
1629973640000|2021-08-26 10:27:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|5
1629973650000|2021-08-26 10:27:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629973660000|2021-08-26 10:27:40|||||||||1
1629973680000|2021-08-26 10:28:00|||||||||1
1629973720000|2021-08-26 10:28:40|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|4
1629973730000|2021-08-26 10:28:50|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|1
1629973740000|2021-08-26 10:29:00|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629973750000|2021-08-26 10:29:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629973760000|2021-08-26 10:29:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629973800000|2021-08-26 10:30:00|||||||||1
1629973830000|2021-08-26 10:30:30|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629973840000|2021-08-26 10:30:40|1331.4|1330.2|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|1
1629973860000|2021-08-26 10:31:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629973870000|2021-08-26 10:31:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629973880000|2021-08-26 10:31:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629973890000|2021-08-26 10:31:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629973900000|2021-08-26 10:31:40|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1
1629973920000|2021-08-26 10:32:00|||||||||1
1629973930000|2021-08-26 10:32:10|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|9
1629973940000|2021-08-26 10:32:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|7
1629973950000|2021-08-26 10:32:30|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|1
1629973970000|2021-08-26 10:32:50|||||||||2
1629973980000|2021-08-26 10:33:00|||||||||5
1629974000000|2021-08-26 10:33:20|||||||||3
1629974010000|2021-08-26 10:33:30|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|4
1629974030000|2021-08-26 10:33:50|||||||||1
1629974040000|2021-08-26 10:34:00|1330.8|1329.6|1330.8|1329.6|1331|1329.8|1330.8|1329.6|2
1629974080000|2021-08-26 10:34:40|||||||||1
1629974090000|2021-08-26 10:34:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629974120000|2021-08-26 10:35:20|1330.8|1329.6|1331.2|1330|1331.2|1330|1330.8|1329.6|2
1629974130000|2021-08-26 10:35:30|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629974140000|2021-08-26 10:35:40|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629974170000|2021-08-26 10:36:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629974190000|2021-08-26 10:36:30|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|1
1629974220000|2021-08-26 10:37:00|1330.9|1329.7|1330.5|1329.3|1330.9|1329.7|1330.5|1329.3|0
1629974260000|2021-08-26 10:37:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|2
1629974280000|2021-08-26 10:38:00|||||||||3
1629974290000|2021-08-26 10:38:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629974300000|2021-08-26 10:38:20|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1629974330000|2021-08-26 10:38:50|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|0
1629974340000|2021-08-26 10:39:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1629974430000|2021-08-26 10:40:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629974470000|2021-08-26 10:41:10|||||||||1
1629974570000|2021-08-26 10:42:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|5
1629974600000|2021-08-26 10:43:20|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|1
1629974620000|2021-08-26 10:43:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|2
1629974630000|2021-08-26 10:43:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1629974650000|2021-08-26 10:44:10|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629974750000|2021-08-26 10:45:50|||||||||2
1629974770000|2021-08-26 10:46:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|3
1629974780000|2021-08-26 10:46:20|1331.2|1330|1331.5|1330.3|1331.5|1330.3|1331.2|1330|1
1629974800000|2021-08-26 10:46:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|3
1629974830000|2021-08-26 10:47:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|7
1629974890000|2021-08-26 10:48:10|1331.7|1330.5|1332|1330.8|1332|1330.8|1331.7|1330.5|10
1629974900000|2021-08-26 10:48:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1629974910000|2021-08-26 10:48:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|2
1629974930000|2021-08-26 10:48:50|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|2
1629974990000|2021-08-26 10:49:50|||||||||12
1629975030000|2021-08-26 10:50:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1629975060000|2021-08-26 10:51:00|||||||||1
1629975070000|2021-08-26 10:51:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|7
1629975080000|2021-08-26 10:51:20|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|0
1629975130000|2021-08-26 10:52:10|||||||||4
1629975150000|2021-08-26 10:52:30|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|3
1629975170000|2021-08-26 10:52:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629975210000|2021-08-26 10:53:30|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|4
1629975230000|2021-08-26 10:53:50|1331.6|1330.4|1331.9|1330.7|1331.9|1330.7|1331.5|1330.3|5
1629975330000|2021-08-26 10:55:30|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|0
1629975350000|2021-08-26 10:55:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1
1629975420000|2021-08-26 10:57:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|8
1629975430000|2021-08-26 10:57:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629975450000|2021-08-26 10:57:30|||||||||1
1629975530000|2021-08-26 10:58:50|||||||||6
1629975540000|2021-08-26 10:59:00|||||||||2
1629975550000|2021-08-26 10:59:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|6
1629975560000|2021-08-26 10:59:20|1330.7|1329.5|1330.5|1329.3|1330.8|1329.6|1330.5|1329.3|7
1629975580000|2021-08-26 10:59:40|||||||||1
1629975590000|2021-08-26 10:59:50|||||||||1
1629975600000|2021-08-26 11:00:00|||||||||1
1629975640000|2021-08-26 11:00:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|9
1629975650000|2021-08-26 11:00:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1629975660000|2021-08-26 11:01:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629975680000|2021-08-26 11:01:20|||||||||1
1629975720000|2021-08-26 11:02:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|6
1629975730000|2021-08-26 11:02:10|1330.6|1329.4|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|16
1629975740000|2021-08-26 11:02:20|1330.4|1329.2|1330.2|1329|1330.5|1329.3|1330.2|1329|49
1629975750000|2021-08-26 11:02:30|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629975760000|2021-08-26 11:02:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1629975770000|2021-08-26 11:02:50|1330|1328.8|1330|1328.8|1330|1328.8|1329.7|1328.5|9
1629975780000|2021-08-26 11:03:00|1329.9|1328.7|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|2
1629975790000|2021-08-26 11:03:10|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|1
1629975800000|2021-08-26 11:03:20|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.8|1328.6|0
1629975810000|2021-08-26 11:03:30|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|25
1629975830000|2021-08-26 11:03:50|1329.9|1328.7|1330|1328.8|1330.1|1328.9|1329.9|1328.7|4
1629975840000|2021-08-26 11:04:00|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|1
1629975870000|2021-08-26 11:04:30|||||||||1
1629975880000|2021-08-26 11:04:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|11
1629975890000|2021-08-26 11:04:50|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|2
1629975900000|2021-08-26 11:05:00|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|1
1629975910000|2021-08-26 11:05:10|1330.3|1329.1|1330.5|1329.3|1330.5|1329.3|1330.3|1329.1|3
1629975920000|2021-08-26 11:05:20|1330.7|1329.5|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|7
1629975940000|2021-08-26 11:05:40|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1629975950000|2021-08-26 11:05:50|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|0
1629975960000|2021-08-26 11:06:00|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|2
1629975970000|2021-08-26 11:06:10|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|1
1629975990000|2021-08-26 11:06:30|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|0
1629976010000|2021-08-26 11:06:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|6
1629976020000|2021-08-26 11:07:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|0
1629976030000|2021-08-26 11:07:10|||||||||5
1629976040000|2021-08-26 11:07:20|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629976050000|2021-08-26 11:07:30|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.8|1329.6|2
1629976080000|2021-08-26 11:08:00|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|0
1629976090000|2021-08-26 11:08:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|1
1629976120000|2021-08-26 11:08:40|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|0
1629976130000|2021-08-26 11:08:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1629976170000|2021-08-26 11:09:30|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|0
1629976200000|2021-08-26 11:10:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|4
1629976220000|2021-08-26 11:10:20|||||||||2
1629976250000|2021-08-26 11:10:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1629976260000|2021-08-26 11:11:00|1330.6|1329.4|1330.7|1329.5|1330.8|1329.6|1330.6|1329.4|2
1629976280000|2021-08-26 11:11:20|||||||||1
1629976310000|2021-08-26 11:11:50|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|2
1629976340000|2021-08-26 11:12:20|||||||||1
1629976380000|2021-08-26 11:13:00|1331|1329.8|1331.3|1330.1|1331.3|1330.1|1331|1329.8|5
1629976390000|2021-08-26 11:13:10|1331.4|1330.2|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|4
1629976400000|2021-08-26 11:13:20|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629976410000|2021-08-26 11:13:30|1332|1330.8|1332|1330.8|1332.2|1331|1332|1330.8|115
1629976420000|2021-08-26 11:13:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|4
1629976430000|2021-08-26 11:13:50|1331.6|1330.4|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|6
1629976440000|2021-08-26 11:14:00|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|6
1629976460000|2021-08-26 11:14:20|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|0
1629976470000|2021-08-26 11:14:30|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1629976490000|2021-08-26 11:14:50|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1629976540000|2021-08-26 11:15:40|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|0
1629976550000|2021-08-26 11:15:50|||||||||4
1629976560000|2021-08-26 11:16:00|||||||||2
1629976570000|2021-08-26 11:16:10|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|1
1629976580000|2021-08-26 11:16:20|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|0
1629976590000|2021-08-26 11:16:30|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|1
1629976600000|2021-08-26 11:16:40|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|0
1629976610000|2021-08-26 11:16:50|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|0
1629976620000|2021-08-26 11:17:00|||||||||4
1629976630000|2021-08-26 11:17:10|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|1
1629976640000|2021-08-26 11:17:20|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629976660000|2021-08-26 11:17:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1629976670000|2021-08-26 11:17:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629976700000|2021-08-26 11:18:20|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|2
1629976730000|2021-08-26 11:18:50|||||||||1
1629976750000|2021-08-26 11:19:10|||||||||1
1629976760000|2021-08-26 11:19:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|2
1629976770000|2021-08-26 11:19:30|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|9
1629976780000|2021-08-26 11:19:40|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|3
1629976800000|2021-08-26 11:20:00|||||||||5
1629976810000|2021-08-26 11:20:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|3
1629976820000|2021-08-26 11:20:20|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1629976840000|2021-08-26 11:20:40|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|3
1629976850000|2021-08-26 11:20:50|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629976860000|2021-08-26 11:21:00|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|4
1629976870000|2021-08-26 11:21:10|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|0
1629976880000|2021-08-26 11:21:20|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|11
1629976890000|2021-08-26 11:21:30|1332.2|1331|1332.4|1331.2|1332.4|1331.2|1332.2|1331|12
1629976900000|2021-08-26 11:21:40|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|4
1629976910000|2021-08-26 11:21:50|||||||||2
1629976920000|2021-08-26 11:22:00|1332.5|1331.3|1332.6|1331.4|1332.7|1331.5|1332.4|1331.2|36
1629976930000|2021-08-26 11:22:10|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1
1629976940000|2021-08-26 11:22:20|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332.2|1331|14
1629976970000|2021-08-26 11:22:50|||||||||1
1629976980000|2021-08-26 11:23:00|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|0
1629976990000|2021-08-26 11:23:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629977000000|2021-08-26 11:23:20|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|2
1629977010000|2021-08-26 11:23:30|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|1
1629977050000|2021-08-26 11:24:10|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|2
1629977060000|2021-08-26 11:24:20|1331.8|1330.6|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|6
1629977070000|2021-08-26 11:24:30|1331.6|1330.4|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|3
1629977090000|2021-08-26 11:24:50|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|0
1629977150000|2021-08-26 11:25:50|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|1
1629977190000|2021-08-26 11:26:30|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|3
1629977200000|2021-08-26 11:26:40|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|0
1629977210000|2021-08-26 11:26:50|1331.5|1330.3|1331.6|1330.4|1331.7|1330.5|1331.5|1330.3|0
1629977220000|2021-08-26 11:27:00|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.5|1330.3|6
1629977230000|2021-08-26 11:27:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|4
1629977260000|2021-08-26 11:27:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|4
1629977270000|2021-08-26 11:27:50|||||||||2
1629977280000|2021-08-26 11:28:00|1331.7|1330.5|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|5
1629977330000|2021-08-26 11:28:50|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|1
1629977340000|2021-08-26 11:29:00|||||||||1
1629977350000|2021-08-26 11:29:10|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|6
1629977370000|2021-08-26 11:29:30|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332|1330.8|1
1629977380000|2021-08-26 11:29:40|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|0
1629977400000|2021-08-26 11:30:00|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|1
1629977410000|2021-08-26 11:30:10|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.5|1331.3|1
1629977420000|2021-08-26 11:30:20|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|1
1629977430000|2021-08-26 11:30:30|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|4
1629977440000|2021-08-26 11:30:40|||||||||13
1629977450000|2021-08-26 11:30:50|||||||||5
1629977460000|2021-08-26 11:31:00|||||||||5
1629977470000|2021-08-26 11:31:10|||||||||9
1629977480000|2021-08-26 11:31:20|||||||||2
1629977490000|2021-08-26 11:31:30|||||||||1
1629977500000|2021-08-26 11:31:40|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|2
1629977510000|2021-08-26 11:31:50|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.5|1331.3|60
1629977520000|2021-08-26 11:32:00|1332.8|1331.6|1332.6|1331.4|1332.8|1331.6|1332.6|1331.4|1
1629977540000|2021-08-26 11:32:20|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|0
1629977570000|2021-08-26 11:32:50|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|0
1629977580000|2021-08-26 11:33:00|||||||||2
1629977590000|2021-08-26 11:33:10|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1629977600000|2021-08-26 11:33:20|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1629977610000|2021-08-26 11:33:30|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|2
1629977630000|2021-08-26 11:33:50|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1629977640000|2021-08-26 11:34:00|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|2
1629977680000|2021-08-26 11:34:40|1332.4|1331.2|1332.1|1330.9|1332.4|1331.2|1332.1|1330.9|8
1629977690000|2021-08-26 11:34:50|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|0
1629977700000|2021-08-26 11:35:00|1332.4|1331.2|1332.6|1331.4|1332.6|1331.4|1332.4|1331.2|2
1629977720000|2021-08-26 11:35:20|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|0
1629977740000|2021-08-26 11:35:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1629977750000|2021-08-26 11:35:50|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|5
1629977760000|2021-08-26 11:36:00|1333.3|1332.1|1333.3|1332.1|1333.4|1332.2|1333.2|1332|14
1629977770000|2021-08-26 11:36:10|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|18
1629977800000|2021-08-26 11:36:40|||||||||2
1629977810000|2021-08-26 11:36:50|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|10
1629977850000|2021-08-26 11:37:30|1333.6|1332.4|1333.3|1332.1|1333.6|1332.4|1333.3|1332.1|3
1629977870000|2021-08-26 11:37:50|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|2
1629977890000|2021-08-26 11:38:10|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|0
1629977900000|2021-08-26 11:38:20|1333.2|1332|1333.2|1332|1333.2|1332|1333|1331.8|1
1629977910000|2021-08-26 11:38:30|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1629977930000|2021-08-26 11:38:50|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|1
1629977940000|2021-08-26 11:39:00|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|5
1629977980000|2021-08-26 11:39:40|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|0
1629978030000|2021-08-26 11:40:30|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|3
1629978050000|2021-08-26 11:40:50|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|4
1629978080000|2021-08-26 11:41:20|||||||||3
1629978090000|2021-08-26 11:41:30|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|2
1629978100000|2021-08-26 11:41:40|1332.6|1331.4|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|2
1629978110000|2021-08-26 11:41:50|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1629978120000|2021-08-26 11:42:00|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|0
1629978130000|2021-08-26 11:42:10|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|1
1629978160000|2021-08-26 11:42:40|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|1
1629978180000|2021-08-26 11:43:00|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1
1629978210000|2021-08-26 11:43:30|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|4
1629978230000|2021-08-26 11:43:50|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|0
1629978250000|2021-08-26 11:44:10|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1
1629978270000|2021-08-26 11:44:30|||||||||2
1629978290000|2021-08-26 11:44:50|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1629978300000|2021-08-26 11:45:00|||||||||1
1629978320000|2021-08-26 11:45:20|1333|1331.8|1332.8|1331.6|1333|1331.8|1332.8|1331.6|1
1629978330000|2021-08-26 11:45:30|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1629978340000|2021-08-26 11:45:40|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|0
1629978350000|2021-08-26 11:45:50|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|2
1629978360000|2021-08-26 11:46:00|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|2
1629978380000|2021-08-26 11:46:20|||||||||5
1629978480000|2021-08-26 11:48:00|||||||||1
1629978510000|2021-08-26 11:48:30|1332.4|1331.2|1332.7|1331.5|1332.7|1331.5|1332.4|1331.2|5
1629978540000|2021-08-26 11:49:00|||||||||1
1629978570000|2021-08-26 11:49:30|||||||||1
1629978580000|2021-08-26 11:49:40|||||||||7
1629978640000|2021-08-26 11:50:40|||||||||3
1629978670000|2021-08-26 11:51:10|||||||||2
1629978700000|2021-08-26 11:51:40|||||||||1
1629978720000|2021-08-26 11:52:00|1332.4|1331.2|1332.7|1331.5|1332.7|1331.5|1332.4|1331.2|10
1629978750000|2021-08-26 11:52:30|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|9
1629978760000|2021-08-26 11:52:40|||||||||5
1629978770000|2021-08-26 11:52:50|1332.4|1331.2|1332.7|1331.5|1332.7|1331.5|1332.4|1331.2|4
1629978780000|2021-08-26 11:53:00|1332.4|1331.2|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|9
1629978790000|2021-08-26 11:53:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629978800000|2021-08-26 11:53:20|1332|1330.8|1331.7|1330.5|1332|1330.8|1331.7|1330.5|12
1629978820000|2021-08-26 11:53:40|||||||||1
1629978950000|2021-08-26 11:55:50|||||||||1
1629978960000|2021-08-26 11:56:00|||||||||1
1629978970000|2021-08-26 11:56:10|1332.2|1331|1332.7|1331.5|1332.7|1331.5|1332.2|1331|18
1629978980000|2021-08-26 11:56:20|1332.9|1331.7|1333|1331.8|1333.2|1332|1332.9|1331.7|16
1629978990000|2021-08-26 11:56:30|||||||||1
1629979000000|2021-08-26 11:56:40|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|0
1629979010000|2021-08-26 11:56:50|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|4
1629979020000|2021-08-26 11:57:00|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1629979040000|2021-08-26 11:57:20|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|6
1629979050000|2021-08-26 11:57:30|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.5|1332.3|3
1629979060000|2021-08-26 11:57:40|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1629979070000|2021-08-26 11:57:50|||||||||4
1629979090000|2021-08-26 11:58:10|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|1333.6|1332.4|2
1629979110000|2021-08-26 11:58:30|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|2
1629979150000|2021-08-26 11:59:10|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|4
1629979160000|2021-08-26 11:59:20|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|3
1629979170000|2021-08-26 11:59:30|||||||||3
1629979190000|2021-08-26 11:59:50|1333.8|1332.6|1333.9|1332.7|1333.9|1332.7|1333.8|1332.6|0
1629979200000|2021-08-26 12:00:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1629979210000|2021-08-26 12:00:10|1333.6|1332.4|1333.8|1332.6|1333.8|1332.6|1333.6|1332.4|22
1629979220000|2021-08-26 12:00:20|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1629979230000|2021-08-26 12:00:30|1333.5|1332.3|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|1
1629979240000|2021-08-26 12:00:40|||||||||1
1629979260000|2021-08-26 12:01:00|1333.2|1332|1333.3|1332.1|1333.4|1332.2|1333.2|1332|11
1629979270000|2021-08-26 12:01:10|1333.2|1332|1333.1|1331.9|1333.3|1332.1|1333|1331.8|1
1629979290000|2021-08-26 12:01:30|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|0
1629979300000|2021-08-26 12:01:40|1332.8|1331.6|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|3
1629979350000|2021-08-26 12:02:30|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|2
1629979360000|2021-08-26 12:02:40|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|0
1629979370000|2021-08-26 12:02:50|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1629979380000|2021-08-26 12:03:00|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|0
1629979390000|2021-08-26 12:03:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1629979400000|2021-08-26 12:03:20|||||||||2
1629979430000|2021-08-26 12:03:50|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|0
1629979440000|2021-08-26 12:04:00|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|6
1629979450000|2021-08-26 12:04:10|1332.5|1331.3|1332.1|1330.9|1332.5|1331.3|1332.1|1330.9|10
1629979460000|2021-08-26 12:04:20|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|1
1629979470000|2021-08-26 12:04:30|1332|1330.8|1332.3|1331.1|1332.4|1331.2|1332|1330.8|3
1629979480000|2021-08-26 12:04:40|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1629979490000|2021-08-26 12:04:50|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1629979500000|2021-08-26 12:05:00|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.9|1330.7|10
1629979510000|2021-08-26 12:05:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629979550000|2021-08-26 12:05:50|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.4|1330.2|73
1629979560000|2021-08-26 12:06:00|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|0
1629979580000|2021-08-26 12:06:20|1331.2|1330|1331.5|1330.3|1331.5|1330.3|1331.2|1330|7
1629979590000|2021-08-26 12:06:30|||||||||1
1629979600000|2021-08-26 12:06:40|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|0
1629979620000|2021-08-26 12:07:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|3
1629979630000|2021-08-26 12:07:10|||||||||1
1629979650000|2021-08-26 12:07:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629979660000|2021-08-26 12:07:40|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|10
1629979670000|2021-08-26 12:07:50|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|1
1629979680000|2021-08-26 12:08:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|4
1629979690000|2021-08-26 12:08:10|1331.7|1330.5|1332.2|1331|1332.2|1331|1331.7|1330.5|2
1629979700000|2021-08-26 12:08:20|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|1
1629979710000|2021-08-26 12:08:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|2
1629979720000|2021-08-26 12:08:40|||||||||1
1629979760000|2021-08-26 12:09:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|5
1629979770000|2021-08-26 12:09:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629979790000|2021-08-26 12:09:50|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1
1629979800000|2021-08-26 12:10:00|1332.2|1331|1332.3|1331.1|1332.4|1331.2|1332.2|1331|1
1629979820000|2021-08-26 12:10:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629979870000|2021-08-26 12:11:10|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|2
1629979880000|2021-08-26 12:11:20|1331.9|1330.7|1331.8|1330.6|1332|1330.8|1331.8|1330.6|2
1629979890000|2021-08-26 12:11:30|1331.9|1330.7|1332.4|1331.2|1332.4|1331.2|1331.9|1330.7|10
1629979900000|2021-08-26 12:11:40|||||||||1
1629979910000|2021-08-26 12:11:50|1332|1330.8|1332|1330.8|1332|1330.8|1331.9|1330.7|1
1629979920000|2021-08-26 12:12:00|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|0
1629979940000|2021-08-26 12:12:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|5
1629979950000|2021-08-26 12:12:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|1
1629979960000|2021-08-26 12:12:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1629979990000|2021-08-26 12:13:10|1331.9|1330.7|1332.3|1331.1|1332.3|1331.1|1331.9|1330.7|5
1629980000000|2021-08-26 12:13:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1629980010000|2021-08-26 12:13:30|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1
1629980050000|2021-08-26 12:14:10|1332.7|1331.5|1332.4|1331.2|1332.7|1331.5|1332.4|1331.2|3
1629980080000|2021-08-26 12:14:40|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|4
1629980090000|2021-08-26 12:14:50|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|4
1629980100000|2021-08-26 12:15:00|1332.6|1331.4|1332.5|1331.3|1332.6|1331.4|1332.5|1331.3|0
1629980110000|2021-08-26 12:15:10|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|0
1629980120000|2021-08-26 12:15:20|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332.4|1331.2|15
1629980130000|2021-08-26 12:15:30|1332.3|1331.1|1332|1330.8|1332.3|1331.1|1332|1330.8|2
1629980140000|2021-08-26 12:15:40|1331.9|1330.7|1332|1330.8|1332.1|1330.9|1331.9|1330.7|11
1629980150000|2021-08-26 12:15:50|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|0
1629980160000|2021-08-26 12:16:00|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|1
1629980170000|2021-08-26 12:16:10|||||||||10
1629980180000|2021-08-26 12:16:20|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|5
1629980220000|2021-08-26 12:17:00|1332.4|1331.2|1333|1331.8|1333|1331.8|1332.4|1331.2|1
1629980230000|2021-08-26 12:17:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|3
1629980240000|2021-08-26 12:17:20|1332.7|1331.5|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|16
1629980250000|2021-08-26 12:17:30|1332.3|1331.1|1332.1|1330.9|1332.3|1331.1|1332|1330.8|6
1629980260000|2021-08-26 12:17:40|1332|1330.8|1332.6|1331.4|1332.6|1331.4|1332|1330.8|37
1629980270000|2021-08-26 12:17:50|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.4|1331.2|5
1629980280000|2021-08-26 12:18:00|1332.7|1331.5|1333|1331.8|1333|1331.8|1332.7|1331.5|8
1629980290000|2021-08-26 12:18:10|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1
1629980300000|2021-08-26 12:18:20|1333|1331.8|1332.5|1331.3|1333|1331.8|1332.5|1331.3|10
1629980310000|2021-08-26 12:18:30|1332.4|1331.2|1332|1330.8|1332.4|1331.2|1332|1330.8|11
1629980320000|2021-08-26 12:18:40|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|10
1629980330000|2021-08-26 12:18:50|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.3|1330.1|12
1629980340000|2021-08-26 12:19:00|1331.6|1330.4|1331.5|1330.3|1331.8|1330.6|1331.5|1330.3|15
1629980350000|2021-08-26 12:19:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|7
1629980360000|2021-08-26 12:19:20|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1
1629980370000|2021-08-26 12:19:30|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|4
1629980380000|2021-08-26 12:19:40|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|1
1629980390000|2021-08-26 12:19:50|1332|1330.8|1331.4|1330.2|1332|1330.8|1331.4|1330.2|7
1629980400000|2021-08-26 12:20:00|1331.5|1330.3|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|4
1629980410000|2021-08-26 12:20:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629980420000|2021-08-26 12:20:20|1330.9|1329.7|1331.1|1329.9|1331.4|1330.2|1330.9|1329.7|33
1629980430000|2021-08-26 12:20:30|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|16
1629980440000|2021-08-26 12:20:40|||||||||10
1629980450000|2021-08-26 12:20:50|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.1|1329.9|24
1629980460000|2021-08-26 12:21:00|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331.2|1330|2
1629980470000|2021-08-26 12:21:10|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1629980480000|2021-08-26 12:21:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629980490000|2021-08-26 12:21:30|||||||||2
1629980520000|2021-08-26 12:22:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|8
1629980530000|2021-08-26 12:22:10|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|2
1629980540000|2021-08-26 12:22:20|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|7
1629980550000|2021-08-26 12:22:30|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|2
1629980570000|2021-08-26 12:22:50|||||||||1
1629980580000|2021-08-26 12:23:00|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|9
1629980590000|2021-08-26 12:23:10|1331.1|1329.9|1331.1|1329.9|1331.2|1330|1331.1|1329.9|1
1629980610000|2021-08-26 12:23:30|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|3
1629980620000|2021-08-26 12:23:40|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|3
1629980630000|2021-08-26 12:23:50|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|0
1629980640000|2021-08-26 12:24:00|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|9
1629980650000|2021-08-26 12:24:10|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|2
1629980660000|2021-08-26 12:24:20|1331.2|1330|1331.5|1330.3|1331.7|1330.5|1331.2|1330|6
1629980680000|2021-08-26 12:24:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|4
1629980690000|2021-08-26 12:24:50|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|7
1629980700000|2021-08-26 12:25:00|1331.4|1330.2|1331.5|1330.3|1331.6|1330.4|1331.4|1330.2|1
1629980740000|2021-08-26 12:25:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1
1629980750000|2021-08-26 12:25:50|||||||||1
1629980760000|2021-08-26 12:26:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|6
1629980770000|2021-08-26 12:26:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629980780000|2021-08-26 12:26:20|||||||||1
1629980800000|2021-08-26 12:26:40|1331.7|1330.5|1331.4|1330.2|1331.7|1330.5|1331.4|1330.2|10
1629980810000|2021-08-26 12:26:50|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|18
1629980820000|2021-08-26 12:27:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1629980840000|2021-08-26 12:27:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1629980850000|2021-08-26 12:27:30|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|1
1629980880000|2021-08-26 12:28:00|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|3
1629980890000|2021-08-26 12:28:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|3
1629980900000|2021-08-26 12:28:20|||||||||1
1629980910000|2021-08-26 12:28:30|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|3
1629980930000|2021-08-26 12:28:50|1331.4|1330.2|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|2
1629980940000|2021-08-26 12:29:00|1332|1330.8|1332|1330.8|1332|1330.8|1331.9|1330.7|29
1629980950000|2021-08-26 12:29:10|||||||||2
1629980960000|2021-08-26 12:29:20|1331.9|1330.7|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|4
1629980970000|2021-08-26 12:29:30|||||||||1
1629980980000|2021-08-26 12:29:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1
1629980990000|2021-08-26 12:29:50|1331.6|1330.4|1332.2|1331|1332.2|1331|1331.6|1330.4|8
1629981000000|2021-08-26 12:30:00|1332.3|1331.1|1332.3|1331.1|1332.5|1331.3|1332.2|1331|8
1629981010000|2021-08-26 12:30:10|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|1
1629981020000|2021-08-26 12:30:20|1332.5|1331.3|1332|1330.8|1332.5|1331.3|1332|1330.8|5
1629981030000|2021-08-26 12:30:30|1331.9|1330.7|1331.5|1330.3|1331.9|1330.7|1331.5|1330.3|3
1629981040000|2021-08-26 12:30:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|2
1629981050000|2021-08-26 12:30:50|1331.2|1330|1331.5|1330.3|1331.5|1330.3|1331.1|1329.9|3
1629981060000|2021-08-26 12:31:00|1331.6|1330.4|1331.3|1330.1|1331.7|1330.5|1331.2|1330|23
1629981070000|2021-08-26 12:31:10|1331.4|1330.2|1331.1|1329.9|1331.5|1330.3|1331.1|1329.9|4
1629981080000|2021-08-26 12:31:20|1331.2|1330|1331.2|1330|1331.4|1330.2|1331.2|1330|24
1629981090000|2021-08-26 12:31:30|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|3
1629981130000|2021-08-26 12:32:10|1331.4|1330.2|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|4
1629981140000|2021-08-26 12:32:20|1331.5|1330.3|1331.2|1330|1331.7|1330.5|1331.2|1330|3
1629981150000|2021-08-26 12:32:30|||||||||1
1629981160000|2021-08-26 12:32:40|1331.3|1330.1|1331.1|1329.9|1331.5|1330.3|1331.1|1329.9|1
1629981170000|2021-08-26 12:32:50|1331.2|1330|1331.5|1330.3|1331.5|1330.3|1331.1|1329.9|12
1629981180000|2021-08-26 12:33:00|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1629981190000|2021-08-26 12:33:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|0
1629981200000|2021-08-26 12:33:20|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|0
1629981210000|2021-08-26 12:33:30|||||||||8
1629981220000|2021-08-26 12:33:40|1331.2|1330|1331.1|1329.9|1331.2|1330|1331.1|1329.9|1
1629981230000|2021-08-26 12:33:50|||||||||1
1629981250000|2021-08-26 12:34:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1629981260000|2021-08-26 12:34:20|1331|1329.8|1330.7|1329.5|1331|1329.8|1330.6|1329.4|10
1629981270000|2021-08-26 12:34:30|1330.6|1329.4|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|1
1629981280000|2021-08-26 12:34:40|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.1|1328.9|11
1629981290000|2021-08-26 12:34:50|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|9
1629981300000|2021-08-26 12:35:00|1330.1|1328.9|1330.2|1329|1330.2|1329|1330|1328.8|13
1629981320000|2021-08-26 12:35:20|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|10
1629981330000|2021-08-26 12:35:30|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|0
1629981340000|2021-08-26 12:35:40|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.7|1328.5|11
1629981350000|2021-08-26 12:35:50|1329.7|1328.5|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|9
1629981360000|2021-08-26 12:36:00|1329.4|1328.2|1328.9|1327.7|1329.4|1328.2|1328.9|1327.7|50
1629981370000|2021-08-26 12:36:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|11
1629981380000|2021-08-26 12:36:20|||||||||40
1629981390000|2021-08-26 12:36:30|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.5|1327.3|14
1629981400000|2021-08-26 12:36:40|1328.5|1327.3|1328.7|1327.5|1328.8|1327.6|1328.5|1327.3|8
1629981410000|2021-08-26 12:36:50|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|3
1629981420000|2021-08-26 12:37:00|1328.5|1327.3|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|16
1629981430000|2021-08-26 12:37:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|4
1629981440000|2021-08-26 12:37:20|1328.5|1327.3|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|2
1629981450000|2021-08-26 12:37:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|3
1629981460000|2021-08-26 12:37:40|1328.5|1327.3|1328.8|1327.6|1328.8|1327.6|1328.3|1327.1|21
1629981470000|2021-08-26 12:37:50|1328.9|1327.7|1329.4|1328.2|1329.4|1328.2|1328.9|1327.7|16
1629981480000|2021-08-26 12:38:00|1329.3|1328.1|1329|1327.8|1329.3|1328.1|1329|1327.8|0
1629981490000|2021-08-26 12:38:10|||||||||1
1629981500000|2021-08-26 12:38:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|3
1629981510000|2021-08-26 12:38:30|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|2
1629981520000|2021-08-26 12:38:40|||||||||7
1629981530000|2021-08-26 12:38:50|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|2
1629981540000|2021-08-26 12:39:00|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|3
1629981550000|2021-08-26 12:39:10|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|9
1629981560000|2021-08-26 12:39:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.5|1327.3|41
1629981570000|2021-08-26 12:39:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|6
1629981580000|2021-08-26 12:39:40|||||||||3
1629981590000|2021-08-26 12:39:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|3
1629981600000|2021-08-26 12:40:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1629981610000|2021-08-26 12:40:10|1329|1327.8|1329.4|1328.2|1329.4|1328.2|1328.9|1327.7|5
1629981620000|2021-08-26 12:40:20|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|2
1629981630000|2021-08-26 12:40:30|1329.1|1327.9|1329.2|1328|1329.4|1328.2|1329.1|1327.9|2
1629981640000|2021-08-26 12:40:40|1329.1|1327.9|1329.4|1328.2|1329.4|1328.2|1329|1327.8|6
1629981650000|2021-08-26 12:40:50|||||||||1
1629981660000|2021-08-26 12:41:00|1329.5|1328.3|1329.6|1328.4|1329.7|1328.5|1329.5|1328.3|8
1629981670000|2021-08-26 12:41:10|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.1|1327.9|4
1629981680000|2021-08-26 12:41:20|1329.4|1328.2|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|3
1629981690000|2021-08-26 12:41:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1629981700000|2021-08-26 12:41:40|1329.2|1328|1329.2|1328|1329.3|1328.1|1329.1|1327.9|8
1629981710000|2021-08-26 12:41:50|1329.4|1328.2|1329.4|1328.2|1329.7|1328.5|1329.3|1328.1|6
1629981720000|2021-08-26 12:42:00|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1
1629981730000|2021-08-26 12:42:10|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1629981750000|2021-08-26 12:42:30|||||||||11
1629981760000|2021-08-26 12:42:40|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|2
1629981770000|2021-08-26 12:42:50|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|5
1629981780000|2021-08-26 12:43:00|1329.9|1328.7|1330.1|1328.9|1330.2|1329|1329.9|1328.7|13
1629981790000|2021-08-26 12:43:10|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|0
1629981800000|2021-08-26 12:43:20|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1629981820000|2021-08-26 12:43:40|1330|1328.8|1330|1328.8|1330|1328.8|1329.9|1328.7|2
1629981830000|2021-08-26 12:43:50|1330.2|1329|1330.2|1329|1330.2|1329|1330.1|1328.9|0
1629981840000|2021-08-26 12:44:00|1330.3|1329.1|1330.9|1329.7|1331|1329.8|1330.3|1329.1|42
1629981850000|2021-08-26 12:44:10|1331|1329.8|1330.9|1329.7|1331.3|1330.1|1330.8|1329.6|16
1629981860000|2021-08-26 12:44:20|1331|1329.8|1331|1329.8|1331.3|1330.1|1331|1329.8|12
1629981870000|2021-08-26 12:44:30|1331.2|1330|1331.4|1330.2|1331.5|1330.3|1331.2|1330|6
1629981880000|2021-08-26 12:44:40|1331.2|1330|1331.4|1330.2|1331.4|1330.2|1331|1329.8|6
1629981890000|2021-08-26 12:44:50|||||||||3
1629984600000|2021-08-26 13:30:00|1330.9|1329.7|1329.5|1328.3|1331.2|1330|1328.4|1327.2|688
1629984610000|2021-08-26 13:30:10|1329.8|1328.6|1329.7|1328.5|1331.4|1330.2|1329.5|1328.3|81
1629984620000|2021-08-26 13:30:20|1329.8|1328.6|1330.8|1329.6|1330.8|1329.6|1329|1327.8|108
1629984630000|2021-08-26 13:30:30|1330.7|1329.5|1327.5|1326.3|1330.7|1329.5|1327.5|1326.3|88
1629984640000|2021-08-26 13:30:40|1327.8|1326.6|1327.2|1326|1328.3|1327.1|1327.2|1326|76
1629984650000|2021-08-26 13:30:50|1327|1325.8|1327.2|1326|1328.2|1327|1326.9|1325.7|55
1629984660000|2021-08-26 13:31:00|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326|1324.8|78
1629984670000|2021-08-26 13:31:10|1327|1325.8|1327|1325.8|1327|1325.8|1326|1324.8|44
1629984680000|2021-08-26 13:31:20|1327.3|1326.1|1326.8|1325.6|1327.7|1326.5|1326.3|1325.1|46
1629984690000|2021-08-26 13:31:30|1326.6|1325.4|1326.9|1325.7|1327.5|1326.3|1326.4|1325.2|64
1629984700000|2021-08-26 13:31:40|1326.8|1325.6|1325|1323.8|1326.9|1325.7|1325|1323.8|151
1629984710000|2021-08-26 13:31:50|1324.9|1323.7|1326.9|1325.7|1326.9|1325.7|1323.4|1322.2|215
1629984720000|2021-08-26 13:32:00|1327.8|1326.6|1327.5|1326.3|1328|1326.8|1326.9|1325.7|112
1629984730000|2021-08-26 13:32:10|1327.7|1326.5|1328.9|1327.7|1329.6|1328.4|1327.5|1326.3|82
1629984740000|2021-08-26 13:32:20|1328.8|1327.6|1327.5|1326.3|1329|1327.8|1327.4|1326.2|84
1629984750000|2021-08-26 13:32:30|1327.8|1326.6|1327.9|1326.7|1328.3|1327.1|1327.3|1326.1|53
1629984760000|2021-08-26 13:32:40|1328|1326.8|1328.3|1327.1|1328.8|1327.6|1328|1326.8|71
1629984770000|2021-08-26 13:32:50|1328|1326.8|1329|1327.8|1329.2|1328|1327.8|1326.6|84
1629984780000|2021-08-26 13:33:00|1328.8|1327.6|1327.9|1326.7|1328.8|1327.6|1327.6|1326.4|98
1629984790000|2021-08-26 13:33:10|1327.6|1326.4|1326.9|1325.7|1327.9|1326.7|1326.9|1325.7|74
1629984800000|2021-08-26 13:33:20|1326.8|1325.6|1327.5|1326.3|1327.8|1326.6|1326.6|1325.4|79
1629984810000|2021-08-26 13:33:30|1327.8|1326.6|1327.3|1326.1|1327.8|1326.6|1327|1325.8|46
1629984820000|2021-08-26 13:33:40|1327.5|1326.3|1326.7|1325.5|1328|1326.8|1326.7|1325.5|75
1629984830000|2021-08-26 13:33:50|1326.8|1325.6|1327.7|1326.5|1327.7|1326.5|1326|1324.8|59
1629984840000|2021-08-26 13:34:00|1327.8|1326.6|1327.7|1326.5|1327.9|1326.7|1327|1325.8|86
1629984850000|2021-08-26 13:34:10|1327.9|1326.7|1327.2|1326|1328.2|1327|1327.2|1326|86
1629984860000|2021-08-26 13:34:20|1327.1|1325.9|1327.3|1326.1|1327.5|1326.3|1327|1325.8|37
1629984870000|2021-08-26 13:34:30|1327|1325.8|1326.3|1325.1|1327.5|1326.3|1326|1324.8|66
1629984880000|2021-08-26 13:34:40|1326.4|1325.2|1327.6|1326.4|1327.8|1326.6|1326.4|1325.2|100
1629984890000|2021-08-26 13:34:50|1327.8|1326.6|1327.5|1326.3|1328.2|1327|1327.3|1326.1|51
1629984900000|2021-08-26 13:35:00|1327.6|1326.4|1327.8|1326.6|1327.9|1326.7|1327.1|1325.9|55
1629984910000|2021-08-26 13:35:10|1327.7|1326.5|1327|1325.8|1327.7|1326.5|1327|1325.8|18
1629984920000|2021-08-26 13:35:20|1326.8|1325.6|1326.7|1325.5|1327|1325.8|1326.3|1325.1|36
1629984930000|2021-08-26 13:35:30|1326.6|1325.4|1324|1322.8|1326.6|1325.4|1323.9|1322.7|160
1629984940000|2021-08-26 13:35:40|1323.9|1322.7|1324|1322.8|1324.3|1323.1|1323.5|1322.3|129
1629984950000|2021-08-26 13:35:50|1324.3|1323.1|1323.7|1322.5|1324.3|1323.1|1323.7|1322.5|111
1629984960000|2021-08-26 13:36:00|1323.6|1322.4|1323.8|1322.6|1324.1|1322.9|1323.6|1322.4|57
1629984970000|2021-08-26 13:36:10|1324|1322.8|1324|1322.8|1324|1322.8|1323.9|1322.7|32
1629984980000|2021-08-26 13:36:20|1324.2|1323|1323|1321.8|1324.3|1323.1|1323|1321.8|98
1629984990000|2021-08-26 13:36:30|1322.6|1321.4|1322.2|1321|1322.7|1321.5|1322.1|1320.9|97
1629985000000|2021-08-26 13:36:40|1322.1|1320.9|1321.3|1320.1|1322.1|1320.9|1321.3|1320.1|364
1629985010000|2021-08-26 13:36:50|1321.5|1320.3|1322.4|1321.2|1322.5|1321.3|1321.5|1320.3|88
1629985020000|2021-08-26 13:37:00|1322|1320.8|1321.9|1320.7|1322.5|1321.3|1321.9|1320.7|35
1629985030000|2021-08-26 13:37:10|1322|1320.8|1321.8|1320.6|1322.5|1321.3|1321.8|1320.6|37
1629985040000|2021-08-26 13:37:20|1321.3|1320.1|1322|1320.8|1322|1320.8|1321.3|1320.1|70
1629985050000|2021-08-26 13:37:30|1322.3|1321.1|1322.5|1321.3|1322.7|1321.5|1322.2|1321|47
1629985060000|2021-08-26 13:37:40|1322.7|1321.5|1322.5|1321.3|1322.8|1321.6|1322.2|1321|49
1629985070000|2021-08-26 13:37:50|1322.6|1321.4|1322.8|1321.6|1322.8|1321.6|1322.5|1321.3|50
1629985080000|2021-08-26 13:38:00|1323|1321.8|1323.5|1322.3|1323.9|1322.7|1323|1321.8|41
1629985090000|2021-08-26 13:38:10|1323.7|1322.5|1323.4|1322.2|1324.5|1323.3|1323.3|1322.1|90
1629985100000|2021-08-26 13:38:20|1323.2|1322|1323.2|1322|1323.5|1322.3|1322.8|1321.6|43
1629985110000|2021-08-26 13:38:30|1323|1321.8|1322.8|1321.6|1323|1321.8|1322.7|1321.5|50
1629985120000|2021-08-26 13:38:40|1322.6|1321.4|1322.8|1321.6|1322.8|1321.6|1322.5|1321.3|18
1629985130000|2021-08-26 13:38:50|1322.9|1321.7|1322.8|1321.6|1323.4|1322.2|1322.7|1321.5|41
1629985140000|2021-08-26 13:39:00|1322.7|1321.5|1323|1321.8|1323.5|1322.3|1322.7|1321.5|26
1629985150000|2021-08-26 13:39:10|1323.1|1321.9|1322.7|1321.5|1323.1|1321.9|1322.5|1321.3|22
1629985160000|2021-08-26 13:39:20|1322.5|1321.3|1322.8|1321.6|1323.5|1322.3|1322.4|1321.2|69
1629985170000|2021-08-26 13:39:30|1323|1321.8|1322.5|1321.3|1323.5|1322.3|1322.5|1321.3|87
1629985180000|2021-08-26 13:39:40|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322|1320.8|54
1629985190000|2021-08-26 13:39:50|1322.2|1321|1322.4|1321.2|1322.5|1321.3|1322|1320.8|38
1629985200000|2021-08-26 13:40:00|1322.7|1321.5|1322.3|1321.1|1323.2|1322|1322|1320.8|82
1629985210000|2021-08-26 13:40:10|1322.5|1321.3|1321.7|1320.5|1322.5|1321.3|1321.7|1320.5|44
1629985220000|2021-08-26 13:40:20|1321.6|1320.4|1321.3|1320.1|1321.8|1320.6|1321.3|1320.1|40
1629985230000|2021-08-26 13:40:30|1321.5|1320.3|1321.4|1320.2|1321.5|1320.3|1321.2|1320|58
1629985240000|2021-08-26 13:40:40|1321.5|1320.3|1321.3|1320.1|1321.5|1320.3|1321.3|1320.1|10
1629985250000|2021-08-26 13:40:50|||||||||20
1629985260000|2021-08-26 13:41:00|1321.4|1320.2|1321.2|1320|1321.5|1320.3|1321.1|1319.9|87
1629985270000|2021-08-26 13:41:10|1321.3|1320.1|1321.5|1320.3|1321.5|1320.3|1321.1|1319.9|38
1629985280000|2021-08-26 13:41:20|1321.8|1320.6|1322|1320.8|1322|1320.8|1321.8|1320.6|55
1629985290000|2021-08-26 13:41:30|1321.9|1320.7|1321.8|1320.6|1322|1320.8|1321.5|1320.3|47
1629985300000|2021-08-26 13:41:40|1321.7|1320.5|1322.2|1321|1322.2|1321|1321.5|1320.3|33
1629985310000|2021-08-26 13:41:50|1322.1|1320.9|1323.5|1322.3|1323.6|1322.4|1322|1320.8|28
1629985320000|2021-08-26 13:42:00|1323.4|1322.2|1323.8|1322.6|1324|1322.8|1323.4|1322.2|169
1629985330000|2021-08-26 13:42:10|1324|1322.8|1324.5|1323.3|1324.5|1323.3|1323.8|1322.6|49
1629985340000|2021-08-26 13:42:20|1324.4|1323.2|1324.6|1323.4|1324.7|1323.5|1324.3|1323.1|30
1629985350000|2021-08-26 13:42:30|1324.8|1323.6|1325.9|1324.7|1326.3|1325.1|1324.8|1323.6|226
1629985360000|2021-08-26 13:42:40|1326|1324.8|1325.7|1324.5|1326.4|1325.2|1325.5|1324.3|89
1629985370000|2021-08-26 13:42:50|1325.6|1324.4|1325.1|1323.9|1325.7|1324.5|1324.7|1323.5|35
1629985380000|2021-08-26 13:43:00|1325|1323.8|1325.2|1324|1325.5|1324.3|1324.8|1323.6|51
1629985390000|2021-08-26 13:43:10|1325.3|1324.1|1324.5|1323.3|1325.5|1324.3|1324.5|1323.3|26
1629985400000|2021-08-26 13:43:20|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.3|1323.1|61
1629985410000|2021-08-26 13:43:30|1324.3|1323.1|1324.3|1323.1|1324.5|1323.3|1324|1322.8|21
1629985420000|2021-08-26 13:43:40|1324.5|1323.3|1324.7|1323.5|1325|1323.8|1323.9|1322.7|52
1629985430000|2021-08-26 13:43:50|1324.6|1323.4|1324.4|1323.2|1324.9|1323.7|1324.2|1323|49
1629985440000|2021-08-26 13:44:00|1324.6|1323.4|1324.3|1323.1|1324.9|1323.7|1324.3|1323.1|37
1629985450000|2021-08-26 13:44:10|1324.2|1323|1325|1323.8|1325|1323.8|1324.2|1323|44
1629985460000|2021-08-26 13:44:20|1324.9|1323.7|1324.3|1323.1|1324.9|1323.7|1324.3|1323.1|23
1629985470000|2021-08-26 13:44:30|1324.4|1323.2|1324|1322.8|1324.4|1323.2|1324|1322.8|5
1629985480000|2021-08-26 13:44:40|1324.1|1322.9|1323.3|1322.1|1324.1|1322.9|1323.2|1322|13
1629985490000|2021-08-26 13:44:50|1323.2|1322|1324|1322.8|1324.2|1323|1323.2|1322|47
1629985500000|2021-08-26 13:45:00|1324.1|1322.9|1324.8|1323.6|1324.8|1323.6|1324.1|1322.9|37
1629985510000|2021-08-26 13:45:10|1324.6|1323.4|1325.5|1324.3|1325.5|1324.3|1324.5|1323.3|40
1629985520000|2021-08-26 13:45:20|1325.3|1324.1|1325|1323.8|1325.5|1324.3|1325|1323.8|43
1629985530000|2021-08-26 13:45:30|1324.7|1323.5|1324.7|1323.5|1325|1323.8|1324.7|1323.5|134
1629985540000|2021-08-26 13:45:40|1324.4|1323.2|1324.9|1323.7|1324.9|1323.7|1324.4|1323.2|27
1629985550000|2021-08-26 13:45:50|1324.8|1323.6|1326|1324.8|1326|1324.8|1324.7|1323.5|96
1629985560000|2021-08-26 13:46:00|1326.2|1325|1325.2|1324|1326.2|1325|1325|1323.8|25
1629985570000|2021-08-26 13:46:10|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1324.9|1323.7|27
1629985580000|2021-08-26 13:46:20|1325.5|1324.3|1325.2|1324|1325.9|1324.7|1325.2|1324|64
1629985590000|2021-08-26 13:46:30|1325.4|1324.2|1324.8|1323.6|1325.7|1324.5|1324.5|1323.3|76
1629985600000|2021-08-26 13:46:40|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.1|1322.9|56
1629985610000|2021-08-26 13:46:50|1325|1323.8|1326.5|1325.3|1326.5|1325.3|1325|1323.8|59
1629985620000|2021-08-26 13:47:00|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1326|1324.8|70
1629985630000|2021-08-26 13:47:10|1326.2|1325|1327|1325.8|1327.2|1326|1326.2|1325|39
1629985640000|2021-08-26 13:47:20|1326.9|1325.7|1327.1|1325.9|1327.2|1326|1326.9|1325.7|58
1629985650000|2021-08-26 13:47:30|1327.2|1326|1326.5|1325.3|1327.2|1326|1326.5|1325.3|87
1629985660000|2021-08-26 13:47:40|1326.7|1325.5|1327.2|1326|1327.2|1326|1326.7|1325.5|71
1629985670000|2021-08-26 13:47:50|1326.9|1325.7|1326.5|1325.3|1327.2|1326|1326.4|1325.2|14
1629985680000|2021-08-26 13:48:00|1326.4|1325.2|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|15
1629985690000|2021-08-26 13:48:10|1326.3|1325.1|1326.5|1325.3|1326.7|1325.5|1326.2|1325|42
1629985700000|2021-08-26 13:48:20|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.2|1325|37
1629985710000|2021-08-26 13:48:30|1326.6|1325.4|1325.9|1324.7|1326.6|1325.4|1325.9|1324.7|18
1629985720000|2021-08-26 13:48:40|1325.7|1324.5|1325.2|1324|1325.7|1324.5|1325.2|1324|7
1629985730000|2021-08-26 13:48:50|1324.9|1323.7|1325.9|1324.7|1325.9|1324.7|1324.9|1323.7|31
1629985740000|2021-08-26 13:49:00|1325.7|1324.5|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|25
1629985750000|2021-08-26 13:49:10|1325.4|1324.2|1325.1|1323.9|1325.4|1324.2|1325.1|1323.9|46
1629985760000|2021-08-26 13:49:20|1324.9|1323.7|1324.7|1323.5|1325.2|1324|1324.7|1323.5|24
1629985770000|2021-08-26 13:49:30|1324.8|1323.6|1324.9|1323.7|1325.2|1324|1324.7|1323.5|14
1629985780000|2021-08-26 13:49:40|1325.2|1324|1325.2|1324|1325.2|1324|1325|1323.8|7
1629985790000|2021-08-26 13:49:50|1325.4|1324.2|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|9
1629985800000|2021-08-26 13:50:00|1325.5|1324.3|1325.4|1324.2|1325.6|1324.4|1325.2|1324|18
1629985810000|2021-08-26 13:50:10|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|4
1629985820000|2021-08-26 13:50:20|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.2|1324|13
1629985830000|2021-08-26 13:50:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|16
1629985840000|2021-08-26 13:50:40|1325.3|1324.1|1324.9|1323.7|1325.3|1324.1|1324.9|1323.7|41
1629985850000|2021-08-26 13:50:50|1325.2|1324|1324.9|1323.7|1325.2|1324|1324.9|1323.7|6
1629985860000|2021-08-26 13:51:00|||||||||2
1629985870000|2021-08-26 13:51:10|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.5|1323.3|21
1629985880000|2021-08-26 13:51:20|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|50
1629985890000|2021-08-26 13:51:30|1324.5|1323.3|1324.7|1323.5|1324.9|1323.7|1324.5|1323.3|43
1629985900000|2021-08-26 13:51:40|1324.4|1323.2|1324.9|1323.7|1324.9|1323.7|1324.4|1323.2|14
1629985910000|2021-08-26 13:51:50|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.4|1323.2|35
1629985920000|2021-08-26 13:52:00|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.6|1323.4|29
1629985930000|2021-08-26 13:52:10|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324.2|1323|49
1629985940000|2021-08-26 13:52:20|1324.2|1323|1324.2|1323|1324.3|1323.1|1324.2|1323|45
1629985950000|2021-08-26 13:52:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|21
1629985960000|2021-08-26 13:52:40|1324.1|1322.9|1324.4|1323.2|1324.7|1323.5|1324.1|1322.9|135
1629985970000|2021-08-26 13:52:50|1324.5|1323.3|1324.4|1323.2|1324.5|1323.3|1324.2|1323|17
1629985980000|2021-08-26 13:53:00|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324.2|1323|8
1629985990000|2021-08-26 13:53:10|1324.2|1323|1324.2|1323|1324.4|1323.2|1324.2|1323|30
1629986000000|2021-08-26 13:53:20|1324.4|1323.2|1324.2|1323|1324.4|1323.2|1324.2|1323|10
1629986010000|2021-08-26 13:53:30|1324.4|1323.2|1324.2|1323|1324.4|1323.2|1324.2|1323|6
1629986020000|2021-08-26 13:53:40|1324.3|1323.1|1324.9|1323.7|1325.1|1323.9|1324.3|1323.1|31
1629986030000|2021-08-26 13:53:50|1325|1323.8|1325.2|1324|1325.4|1324.2|1325|1323.8|31
1629986040000|2021-08-26 13:54:00|1325.4|1324.2|1326.2|1325|1326.2|1325|1325.2|1324|106
1629986050000|2021-08-26 13:54:10|1325.9|1324.7|1326|1324.8|1326.2|1325|1325.9|1324.7|35
1629986060000|2021-08-26 13:54:20|1326.1|1324.9|1325.6|1324.4|1326.2|1325|1325.2|1324|29
1629986070000|2021-08-26 13:54:30|1325.7|1324.5|1325.5|1324.3|1325.8|1324.6|1325.4|1324.2|26
1629986080000|2021-08-26 13:54:40|1325.6|1324.4|1325.7|1324.5|1325.9|1324.7|1325.4|1324.2|9
1629986090000|2021-08-26 13:54:50|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.4|1324.2|21
1629986100000|2021-08-26 13:55:00|1326.1|1324.9|1326|1324.8|1326.2|1325|1325.9|1324.7|14
1629986110000|2021-08-26 13:55:10|1325.7|1324.5|1326.5|1325.3|1326.7|1325.5|1325.7|1324.5|102
1629986120000|2021-08-26 13:55:20|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|31
1629986130000|2021-08-26 13:55:30|1326.9|1325.7|1325.9|1324.7|1327.1|1325.9|1325.9|1324.7|110
1629986140000|2021-08-26 13:55:40|1326.2|1325|1326.6|1325.4|1326.6|1325.4|1326.1|1324.9|21
1629986150000|2021-08-26 13:55:50|1326.7|1325.5|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|19
1629986160000|2021-08-26 13:56:00|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.4|1325.2|14
1629986170000|2021-08-26 13:56:10|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326.9|1325.7|20
1629986180000|2021-08-26 13:56:20|1326.7|1325.5|1325.9|1324.7|1326.7|1325.5|1325.9|1324.7|35
1629986190000|2021-08-26 13:56:30|1326.1|1324.9|1326.5|1325.3|1326.5|1325.3|1326.1|1324.9|26
1629986200000|2021-08-26 13:56:40|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326|1324.8|12
1629986210000|2021-08-26 13:56:50|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|28
1629986220000|2021-08-26 13:57:00|1326.5|1325.3|1326.9|1325.7|1326.9|1325.7|1326.5|1325.3|44
1629986230000|2021-08-26 13:57:10|1327.2|1326|1327.4|1326.2|1327.7|1326.5|1327.2|1326|22
1629986240000|2021-08-26 13:57:20|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|8
1629986250000|2021-08-26 13:57:30|1327|1325.8|1327.1|1325.9|1327.2|1326|1326.9|1325.7|10
1629986260000|2021-08-26 13:57:40|1327.2|1326|1328|1326.8|1328.2|1327|1327.2|1326|50
1629986270000|2021-08-26 13:57:50|1327.7|1326.5|1327.8|1326.6|1328.2|1327|1327.7|1326.5|18
1629986280000|2021-08-26 13:58:00|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.8|1326.6|25
1629986290000|2021-08-26 13:58:10|1328.1|1326.9|1329.2|1328|1329.3|1328.1|1327.9|1326.7|135
1629986300000|2021-08-26 13:58:20|1329|1327.8|1328.7|1327.5|1329|1327.8|1328.7|1327.5|21
1629986310000|2021-08-26 13:58:30|1328.9|1327.7|1328.4|1327.2|1328.9|1327.7|1328.4|1327.2|25
1629986320000|2021-08-26 13:58:40|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.9|1326.7|12
1629986330000|2021-08-26 13:58:50|1327.7|1326.5|1327.7|1326.5|1327.9|1326.7|1327.5|1326.3|5
1629986340000|2021-08-26 13:59:00|1327.5|1326.3|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|51
1629986350000|2021-08-26 13:59:10|1327.5|1326.3|1327.2|1326|1327.5|1326.3|1327.2|1326|13
1629986360000|2021-08-26 13:59:20|1327.4|1326.2|1327.4|1326.2|1327.7|1326.5|1327.2|1326|19
1629986370000|2021-08-26 13:59:30|1327.2|1326|1326.7|1325.5|1327.2|1326|1326.7|1325.5|60
1629986380000|2021-08-26 13:59:40|1326.6|1325.4|1326.7|1325.5|1326.9|1325.7|1326.4|1325.2|23
1629986390000|2021-08-26 13:59:50|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|6
1629986400000|2021-08-26 14:00:00|1327.2|1326|1326.7|1325.5|1327.2|1326|1326.6|1325.4|26
1629986410000|2021-08-26 14:00:10|1326.9|1325.7|1326.9|1325.7|1327|1325.8|1326.9|1325.7|6
1629986420000|2021-08-26 14:00:20|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|42
1629986430000|2021-08-26 14:00:30|1327.1|1325.9|1326.7|1325.5|1327.2|1326|1326.7|1325.5|29
1629986440000|2021-08-26 14:00:40|1326.9|1325.7|1327.7|1326.5|1327.7|1326.5|1326.9|1325.7|27
1629986450000|2021-08-26 14:00:50|1327.6|1326.4|1327.2|1326|1327.6|1326.4|1327.2|1326|12
1629986460000|2021-08-26 14:01:00|1327.4|1326.2|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|16
1629986470000|2021-08-26 14:01:10|1327.5|1326.3|1327.2|1326|1327.7|1326.5|1327.2|1326|15
1629986480000|2021-08-26 14:01:20|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.2|1326|10
1629986490000|2021-08-26 14:01:30|1327.7|1326.5|1327.8|1326.6|1327.9|1326.7|1327.7|1326.5|27
1629986500000|2021-08-26 14:01:40|1327.9|1326.7|1327.2|1326|1327.9|1326.7|1327.2|1326|27
1629986510000|2021-08-26 14:01:50|||||||||84
1629986520000|2021-08-26 14:02:00|1327.3|1326.1|1327.7|1326.5|1327.7|1326.5|1327.2|1326|18
1629986530000|2021-08-26 14:02:10|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|6
1629986540000|2021-08-26 14:02:20|1327.5|1326.3|1326.7|1325.5|1327.5|1326.3|1326.7|1325.5|37
1629986550000|2021-08-26 14:02:30|1326.5|1325.3|1326.2|1325|1326.5|1325.3|1325.9|1324.7|15
1629986560000|2021-08-26 14:02:40|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|18
1629986570000|2021-08-26 14:02:50|1326|1324.8|1325.7|1324.5|1326|1324.8|1325.7|1324.5|30
1629986580000|2021-08-26 14:03:00|1325.9|1324.7|1326.2|1325|1326.4|1325.2|1325.9|1324.7|35
1629986590000|2021-08-26 14:03:10|1325.9|1324.7|1326.3|1325.1|1326.4|1325.2|1325.9|1324.7|16
1629986600000|2021-08-26 14:03:20|1326.4|1325.2|1326.7|1325.5|1326.7|1325.5|1326.2|1325|27
1629986610000|2021-08-26 14:03:30|1326.4|1325.2|1326.2|1325|1326.7|1325.5|1326.2|1325|21
1629986620000|2021-08-26 14:03:40|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|0
1629986630000|2021-08-26 14:03:50|1326.1|1324.9|1326|1324.8|1326.4|1325.2|1326|1324.8|13
1629986640000|2021-08-26 14:04:00|1326.2|1325|1326.7|1325.5|1326.7|1325.5|1326.2|1325|101
1629986650000|2021-08-26 14:04:10|1326.6|1325.4|1326.3|1325.1|1326.6|1325.4|1326.2|1325|4
1629986660000|2021-08-26 14:04:20|1326.4|1325.2|1326.7|1325.5|1326.8|1325.6|1326.3|1325.1|24
1629986670000|2021-08-26 14:04:30|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|48
1629986680000|2021-08-26 14:04:40|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|4
1629986690000|2021-08-26 14:04:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.1|1324.9|6
1629986700000|2021-08-26 14:05:00|1326.4|1325.2|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|10
1629986710000|2021-08-26 14:05:10|1326.2|1325|1325.9|1324.7|1326.2|1325|1325.9|1324.7|5
1629986720000|2021-08-26 14:05:20|1326.1|1324.9|1326.1|1324.9|1326.4|1325.2|1326.1|1324.9|5
1629986730000|2021-08-26 14:05:30|1325.7|1324.5|1325.2|1324|1325.7|1324.5|1325.2|1324|15
1629986740000|2021-08-26 14:05:40|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.7|1323.5|48
1629986750000|2021-08-26 14:05:50|1325.1|1323.9|1325.2|1324|1325.4|1324.2|1325.1|1323.9|16
1629986760000|2021-08-26 14:06:00|1324.9|1323.7|1324.5|1323.3|1324.9|1323.7|1324.5|1323.3|59
1629986770000|2021-08-26 14:06:10|1324.4|1323.2|1324.7|1323.5|1324.9|1323.7|1324.4|1323.2|29
1629986780000|2021-08-26 14:06:20|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|9
1629986790000|2021-08-26 14:06:30|1324.8|1323.6|1324.7|1323.5|1324.8|1323.6|1324.4|1323.2|33
1629986800000|2021-08-26 14:06:40|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|14
1629986810000|2021-08-26 14:06:50|1324.5|1323.3|1324.5|1323.3|1324.9|1323.7|1324.4|1323.2|49
1629986820000|2021-08-26 14:07:00|1324.4|1323.2|1324.7|1323.5|1324.8|1323.6|1324.4|1323.2|52
1629986830000|2021-08-26 14:07:10|1324.8|1323.6|1324.8|1323.6|1324.9|1323.7|1324.7|1323.5|26
1629986840000|2021-08-26 14:07:20|1324.7|1323.5|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|3
1629986850000|2021-08-26 14:07:30|1324.9|1323.7|1325.1|1323.9|1325.2|1324|1324.7|1323.5|4
1629986860000|2021-08-26 14:07:40|1325.2|1324|1325.4|1324.2|1325.6|1324.4|1325.2|1324|12
1629986870000|2021-08-26 14:07:50|1325.5|1324.3|1326.2|1325|1326.2|1325|1325.5|1324.3|5
1629986880000|2021-08-26 14:08:00|1326.4|1325.2|1326.6|1325.4|1326.7|1325.5|1326.4|1325.2|18
1629986890000|2021-08-26 14:08:10|1326.5|1325.3|1326.5|1325.3|1326.7|1325.5|1326.1|1324.9|23
1629986900000|2021-08-26 14:08:20|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.1|1324.9|22
1629986910000|2021-08-26 14:08:30|1326.2|1325|1326.2|1325|1326.3|1325.1|1326.1|1324.9|6
1629986920000|2021-08-26 14:08:40|1325.9|1324.7|1325.7|1324.5|1326|1324.8|1325.7|1324.5|25
1629986930000|2021-08-26 14:08:50|1325.6|1324.4|1325.3|1324.1|1325.7|1324.5|1325.2|1324|17
1629986940000|2021-08-26 14:09:00|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1324.9|1323.7|28
1629986950000|2021-08-26 14:09:10|1325.1|1323.9|1325.5|1324.3|1325.5|1324.3|1325|1323.8|10
1629986960000|2021-08-26 14:09:20|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|1
1629986970000|2021-08-26 14:09:30|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.5|1324.3|13
1629986980000|2021-08-26 14:09:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|14
1629986990000|2021-08-26 14:09:50|1325.2|1324|1325.7|1324.5|1325.7|1324.5|1325.2|1324|7
1629987000000|2021-08-26 14:10:00|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|12
1629987010000|2021-08-26 14:10:10|1325.5|1324.3|1325.9|1324.7|1325.9|1324.7|1325.4|1324.2|7
1629987020000|2021-08-26 14:10:20|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|2
1629987030000|2021-08-26 14:10:30|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|1
1629987040000|2021-08-26 14:10:40|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|15
1629987050000|2021-08-26 14:10:50|1326.6|1325.4|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|9
1629987060000|2021-08-26 14:11:00|1326.5|1325.3|1326.5|1325.3|1326.7|1325.5|1326.4|1325.2|4
1629987070000|2021-08-26 14:11:10|1326.4|1325.2|1326|1324.8|1326.7|1325.5|1326|1324.8|25
1629987080000|2021-08-26 14:11:20|1326.2|1325|1326.2|1325|1326.7|1325.5|1326.1|1324.9|35
1629987090000|2021-08-26 14:11:30|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|6
1629987100000|2021-08-26 14:11:40|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|11
1629987110000|2021-08-26 14:11:50|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.3|1325.1|4
1629987120000|2021-08-26 14:12:00|1326.4|1325.2|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|6
1629987130000|2021-08-26 14:12:10|1327.1|1325.9|1327.2|1326|1327.3|1326.1|1327.1|1325.9|46
1629987140000|2021-08-26 14:12:20|1327|1325.8|1326.7|1325.5|1327|1325.8|1326.6|1325.4|26
1629987150000|2021-08-26 14:12:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|9
1629987160000|2021-08-26 14:12:40|1327|1325.8|1326.9|1325.7|1327.2|1326|1326.9|1325.7|13
1629987170000|2021-08-26 14:12:50|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.5|1325.3|11
1629987180000|2021-08-26 14:13:00|1326.9|1325.7|1327.4|1326.2|1327.4|1326.2|1326.9|1325.7|72
1629987190000|2021-08-26 14:13:10|||||||||23
1629987200000|2021-08-26 14:13:20|1327.5|1326.3|1327.9|1326.7|1328.1|1326.9|1327.5|1326.3|2
1629987210000|2021-08-26 14:13:30|||||||||3
1629987220000|2021-08-26 14:13:40|1327.8|1326.6|1327.7|1326.5|1327.8|1326.6|1327.7|1326.5|5
1629987230000|2021-08-26 14:13:50|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|10
1629987240000|2021-08-26 14:14:00|1327.8|1326.6|1328.2|1327|1328.4|1327.2|1327.8|1326.6|34
1629987250000|2021-08-26 14:14:10|1328.3|1327.1|1327.9|1326.7|1328.3|1327.1|1327.7|1326.5|26
1629987260000|2021-08-26 14:14:20|1327.8|1326.6|1327.4|1326.2|1327.8|1326.6|1327.4|1326.2|14
1629987270000|2021-08-26 14:14:30|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|8
1629987280000|2021-08-26 14:14:40|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|4
1629987290000|2021-08-26 14:14:50|1327.5|1326.3|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|8
1629987300000|2021-08-26 14:15:00|1327.5|1326.3|1327.9|1326.7|1327.9|1326.7|1327.5|1326.3|16
1629987310000|2021-08-26 14:15:10|||||||||7
1629987320000|2021-08-26 14:15:20|1327.8|1326.6|1328.5|1327.3|1328.5|1327.3|1327.7|1326.5|35
1629987330000|2021-08-26 14:15:30|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|17
1629987340000|2021-08-26 14:15:40|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|30
1629987350000|2021-08-26 14:15:50|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.1|1326.9|7
1629987360000|2021-08-26 14:16:00|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|26
1629987370000|2021-08-26 14:16:10|1328|1326.8|1328.2|1327|1328.2|1327|1327.9|1326.7|10
1629987380000|2021-08-26 14:16:20|1328|1326.8|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|6
1629987390000|2021-08-26 14:16:30|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.2|1326|13
1629987400000|2021-08-26 14:16:40|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|14
1629987410000|2021-08-26 14:16:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.1|1325.9|19
1629987420000|2021-08-26 14:17:00|1327.4|1326.2|1326.7|1325.5|1327.4|1326.2|1326.6|1325.4|71
1629987430000|2021-08-26 14:17:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|13
1629987440000|2021-08-26 14:17:20|1326.7|1325.5|1326.9|1325.7|1327|1325.8|1326.7|1325.5|5
1629987450000|2021-08-26 14:17:30|1326.8|1325.6|1327|1325.8|1327.3|1326.1|1326.7|1325.5|14
1629987460000|2021-08-26 14:17:40|1327.1|1325.9|1326.7|1325.5|1327.1|1325.9|1326.7|1325.5|11
1629987470000|2021-08-26 14:17:50|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|4
1629987480000|2021-08-26 14:18:00|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|8
1629987500000|2021-08-26 14:18:20|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|14
1629987510000|2021-08-26 14:18:30|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|6
1629987520000|2021-08-26 14:18:40|1326.9|1325.7|1326.7|1325.5|1327|1325.8|1326.7|1325.5|19
1629987530000|2021-08-26 14:18:50|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|20
1629987540000|2021-08-26 14:19:00|1326.7|1325.5|1327|1325.8|1327.1|1325.9|1326.7|1325.5|9
1629987550000|2021-08-26 14:19:10|1327.4|1326.2|1328.4|1327.2|1328.4|1327.2|1327.4|1326.2|49
1629987560000|2021-08-26 14:19:20|1328.2|1327|1328.2|1327|1328.3|1327.1|1328.2|1327|4
1629987570000|2021-08-26 14:19:30|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|22
1629987580000|2021-08-26 14:19:40|1327.8|1326.6|1328|1326.8|1328|1326.8|1327.5|1326.3|17
1629987590000|2021-08-26 14:19:50|1327.8|1326.6|1327.4|1326.2|1327.9|1326.7|1327.4|1326.2|17
1629987600000|2021-08-26 14:20:00|1327.5|1326.3|1326.7|1325.5|1327.5|1326.3|1326.7|1325.5|35
1629987610000|2021-08-26 14:20:10|1326.5|1325.3|1326.2|1325|1326.5|1325.3|1326.2|1325|9
1629987620000|2021-08-26 14:20:20|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|11
1629987630000|2021-08-26 14:20:30|1326.5|1325.3|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|16
1629987640000|2021-08-26 14:20:40|1326.6|1325.4|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|2
1629987650000|2021-08-26 14:20:50|||||||||14
1629987660000|2021-08-26 14:21:00|1327.1|1325.9|1326.7|1325.5|1327.1|1325.9|1326.7|1325.5|20
1629987670000|2021-08-26 14:21:10|1326.5|1325.3|1327.6|1326.4|1327.6|1326.4|1326.5|1325.3|13
1629987680000|2021-08-26 14:21:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|20
1629987690000|2021-08-26 14:21:30|1327.2|1326|1327|1325.8|1327.2|1326|1326.9|1325.7|8
1629987700000|2021-08-26 14:21:40|1326.9|1325.7|1326.9|1325.7|1327.2|1326|1326.7|1325.5|18
1629987710000|2021-08-26 14:21:50|1326.7|1325.5|1326.2|1325|1326.7|1325.5|1326.2|1325|9
1629987720000|2021-08-26 14:22:00|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.2|1325|59
1629987730000|2021-08-26 14:22:10|1326.7|1325.5|1326.7|1325.5|1326.8|1325.6|1326.4|1325.2|4
1629987740000|2021-08-26 14:22:20|1326.9|1325.7|1326.7|1325.5|1327|1325.8|1326.4|1325.2|8
1629987750000|2021-08-26 14:22:30|1326.8|1325.6|1327.4|1326.2|1327.4|1326.2|1326.8|1325.6|20
1629987760000|2021-08-26 14:22:40|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|5
1629987770000|2021-08-26 14:22:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|59
1629987780000|2021-08-26 14:23:00|1327.5|1326.3|1327|1325.8|1327.5|1326.3|1327|1325.8|19
1629987790000|2021-08-26 14:23:10|1327.1|1325.9|1327|1325.8|1327.2|1326|1327|1325.8|7
1629987800000|2021-08-26 14:23:20|1326.9|1325.7|1326.4|1325.2|1326.9|1325.7|1326.3|1325.1|11
1629987810000|2021-08-26 14:23:30|1326.5|1325.3|1325.9|1324.7|1326.5|1325.3|1325.9|1324.7|43
1629987830000|2021-08-26 14:23:50|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|17
1629987840000|2021-08-26 14:24:00|1326|1324.8|1326.4|1325.2|1326.6|1325.4|1326|1324.8|18
1629987850000|2021-08-26 14:24:10|||||||||7
1629987860000|2021-08-26 14:24:20|1326.7|1325.5|1326.3|1325.1|1326.7|1325.5|1326.3|1325.1|8
1629987870000|2021-08-26 14:24:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.2|1325|10
1629987880000|2021-08-26 14:24:40|1326.3|1325.1|1326.9|1325.7|1326.9|1325.7|1326.2|1325|8
1629987890000|2021-08-26 14:24:50|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.4|1325.2|10
1629987910000|2021-08-26 14:25:10|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|3
1629987920000|2021-08-26 14:25:20|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1326.2|1325|12
1629987930000|2021-08-26 14:25:30|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|11
1629987940000|2021-08-26 14:25:40|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|5
1629987950000|2021-08-26 14:25:50|1326.4|1325.2|1326.4|1325.2|1326.5|1325.3|1326.3|1325.1|16
1629987960000|2021-08-26 14:26:00|1326.2|1325|1326|1324.8|1326.6|1325.4|1326|1324.8|14
1629987970000|2021-08-26 14:26:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1629987980000|2021-08-26 14:26:20|1325.5|1324.3|1325.7|1324.5|1325.7|1324.5|1325.2|1324|12
1629987990000|2021-08-26 14:26:30|1325.6|1324.4|1324.9|1323.7|1325.6|1324.4|1324.7|1323.5|29
1629988000000|2021-08-26 14:26:40|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.7|1323.5|11
1629988010000|2021-08-26 14:26:50|1325|1323.8|1324.9|1323.7|1325.2|1324|1324.9|1323.7|15
1629988020000|2021-08-26 14:27:00|1325|1323.8|1325.1|1323.9|1325.2|1324|1324.9|1323.7|5
1629988030000|2021-08-26 14:27:10|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|3
1629988040000|2021-08-26 14:27:20|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|22
1629988050000|2021-08-26 14:27:30|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1629988060000|2021-08-26 14:27:40|1325.1|1323.9|1325.2|1324|1325.2|1324|1325|1323.8|11
1629988070000|2021-08-26 14:27:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|3
1629988080000|2021-08-26 14:28:00|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|9
1629988090000|2021-08-26 14:28:10|1324.8|1323.6|1325.2|1324|1325.2|1324|1324.7|1323.5|6
1629988100000|2021-08-26 14:28:20|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|1
1629988110000|2021-08-26 14:28:30|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|2
1629988120000|2021-08-26 14:28:40|1324.9|1323.7|1324.9|1323.7|1325|1323.8|1324.7|1323.5|10
1629988130000|2021-08-26 14:28:50|||||||||5
1629988140000|2021-08-26 14:29:00|1325.1|1323.9|1324.9|1323.7|1325.2|1324|1324.9|1323.7|19
1629988150000|2021-08-26 14:29:10|1325|1323.8|1324.9|1323.7|1325.1|1323.9|1324.7|1323.5|6
1629988160000|2021-08-26 14:29:20|1324.8|1323.6|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|7
1629988170000|2021-08-26 14:29:30|1324.8|1323.6|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|63
1629988180000|2021-08-26 14:29:40|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|2
1629988190000|2021-08-26 14:29:50|1324.9|1323.7|1324.5|1323.3|1324.9|1323.7|1324.5|1323.3|11
1629988200000|2021-08-26 14:30:00|1324.2|1323|1323.7|1322.5|1324.2|1323|1323.7|1322.5|58
1629988210000|2021-08-26 14:30:10|1323.9|1322.7|1324|1322.8|1324.2|1323|1323.9|1322.7|14
1629988220000|2021-08-26 14:30:20|1324.2|1323|1324|1322.8|1324.2|1323|1324|1322.8|6
1629988230000|2021-08-26 14:30:30|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.7|1322.5|3
1629988240000|2021-08-26 14:30:40|1324|1322.8|1323.7|1322.5|1324|1322.8|1323.7|1322.5|18
1629988250000|2021-08-26 14:30:50|1323.8|1322.6|1323.9|1322.7|1323.9|1322.7|1323.8|1322.6|14
1629988260000|2021-08-26 14:31:00|1324.2|1323|1324.7|1323.5|1324.7|1323.5|1324.2|1323|22
1629988270000|2021-08-26 14:31:10|1324.6|1323.4|1324.5|1323.3|1324.9|1323.7|1324.4|1323.2|14
1629988280000|2021-08-26 14:31:20|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.2|1323|35
1629988290000|2021-08-26 14:31:30|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|21
1629988300000|2021-08-26 14:31:40|1324.5|1323.3|1325.1|1323.9|1325.2|1324|1324.4|1323.2|31
1629988310000|2021-08-26 14:31:50|1325.2|1324|1325.4|1324.2|1325.5|1324.3|1325|1323.8|30
1629988320000|2021-08-26 14:32:00|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|48
1629988330000|2021-08-26 14:32:10|||||||||2
1629988340000|2021-08-26 14:32:20|1325.2|1324|1324.7|1323.5|1325.2|1324|1324.7|1323.5|15
1629988350000|2021-08-26 14:32:30|1324.9|1323.7|1325.7|1324.5|1325.7|1324.5|1324.9|1323.7|26
1629988360000|2021-08-26 14:32:40|1325.4|1324.2|1325.6|1324.4|1325.7|1324.5|1325.4|1324.2|7
1629988370000|2021-08-26 14:32:50|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.6|1324.4|18
1629988380000|2021-08-26 14:33:00|1326|1324.8|1326.4|1325.2|1326.5|1325.3|1326|1324.8|18
1629988390000|2021-08-26 14:33:10|1326.2|1325|1326|1324.8|1326.2|1325|1325.9|1324.7|14
1629988400000|2021-08-26 14:33:20|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|15
1629988410000|2021-08-26 14:33:30|||||||||3
1629988420000|2021-08-26 14:33:40|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|13
1629988430000|2021-08-26 14:33:50|1326.2|1325|1326.7|1325.5|1326.7|1325.5|1326.2|1325|18
1629988440000|2021-08-26 14:34:00|1326.9|1325.7|1325.9|1324.7|1326.9|1325.7|1325.9|1324.7|14
1629988450000|2021-08-26 14:34:10|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|9
1629988460000|2021-08-26 14:34:20|1326.5|1325.3|1325.9|1324.7|1326.5|1325.3|1325.9|1324.7|10
1629988470000|2021-08-26 14:34:30|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|22
1629988480000|2021-08-26 14:34:40|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1629988490000|2021-08-26 14:34:50|1325.7|1324.5|1326.2|1325|1326.2|1325|1325.7|1324.5|11
1629988510000|2021-08-26 14:35:10|||||||||4
1629988520000|2021-08-26 14:35:20|||||||||3
1629988530000|2021-08-26 14:35:30|1326.3|1325.1|1326.7|1325.5|1326.9|1325.7|1326.3|1325.1|18
1629988540000|2021-08-26 14:35:40|1326.5|1325.3|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|11
1629988550000|2021-08-26 14:35:50|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|7
1629988560000|2021-08-26 14:36:00|1327.2|1326|1327.5|1326.3|1327.5|1326.3|1327.2|1326|16
1629988570000|2021-08-26 14:36:10|1327.4|1326.2|1326.7|1325.5|1327.4|1326.2|1326.7|1325.5|31
1629988580000|2021-08-26 14:36:20|1326.6|1325.4|1326.4|1325.2|1326.7|1325.5|1326.2|1325|12
1629988590000|2021-08-26 14:36:30|1326.6|1325.4|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|7
1629988600000|2021-08-26 14:36:40|1326.7|1325.5|1326.6|1325.4|1326.8|1325.6|1326.4|1325.2|11
1629988610000|2021-08-26 14:36:50|1326.5|1325.3|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|2
1629988620000|2021-08-26 14:37:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|5
1629988630000|2021-08-26 14:37:10|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|4
1629988640000|2021-08-26 14:37:20|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|4
1629988650000|2021-08-26 14:37:30|||||||||1
1629988660000|2021-08-26 14:37:40|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|15
1629988670000|2021-08-26 14:37:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|5
1629988690000|2021-08-26 14:38:10|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|19
1629988700000|2021-08-26 14:38:20|1326.7|1325.5|1326.5|1325.3|1326.9|1325.7|1326.5|1325.3|8
1629988710000|2021-08-26 14:38:30|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|6
1629988720000|2021-08-26 14:38:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|17
1629988730000|2021-08-26 14:38:50|1326.7|1325.5|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|7
1629988740000|2021-08-26 14:39:00|1326.8|1325.6|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|2
1629988750000|2021-08-26 14:39:10|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|6
1629988760000|2021-08-26 14:39:20|1326.2|1325|1326.4|1325.2|1326.5|1325.3|1326.2|1325|4
1629988770000|2021-08-26 14:39:30|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|1
1629988780000|2021-08-26 14:39:40|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.2|1325|5
1629988790000|2021-08-26 14:39:50|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|4
1629988800000|2021-08-26 14:40:00|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|5
1629988810000|2021-08-26 14:40:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1629988820000|2021-08-26 14:40:20|1326.6|1325.4|1327.1|1325.9|1327.1|1325.9|1326.6|1325.4|36
1629988830000|2021-08-26 14:40:30|1327|1325.8|1327.9|1326.7|1328.1|1326.9|1327|1325.8|35
1629988840000|2021-08-26 14:40:40|1328|1326.8|1328.4|1327.2|1328.4|1327.2|1328|1326.8|47
1629988850000|2021-08-26 14:40:50|||||||||4
1629988860000|2021-08-26 14:41:00|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|52
1629988870000|2021-08-26 14:41:10|1328.9|1327.7|1328.5|1327.3|1328.9|1327.7|1328.5|1327.3|19
1629988880000|2021-08-26 14:41:20|1328.4|1327.2|1328.7|1327.5|1328.7|1327.5|1328.4|1327.2|24
1629988890000|2021-08-26 14:41:30|1328.9|1327.7|1328.6|1327.4|1328.9|1327.7|1328.4|1327.2|15
1629988900000|2021-08-26 14:41:40|1328.5|1327.3|1328.2|1327|1328.5|1327.3|1328.2|1327|19
1629988910000|2021-08-26 14:41:50|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|13
1629988920000|2021-08-26 14:42:00|1328.4|1327.2|1328.9|1327.7|1328.9|1327.7|1328.4|1327.2|20
1629988930000|2021-08-26 14:42:10|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|11
1629988940000|2021-08-26 14:42:20|1328.9|1327.7|1329.4|1328.2|1329.5|1328.3|1328.9|1327.7|10
1629988950000|2021-08-26 14:42:30|||||||||1
1629988960000|2021-08-26 14:42:40|1329.2|1328|1329.6|1328.4|1329.6|1328.4|1329.2|1328|13
1629988970000|2021-08-26 14:42:50|1329.5|1328.3|1329.1|1327.9|1329.5|1328.3|1329.1|1327.9|23
1629988980000|2021-08-26 14:43:00|1329|1327.8|1328.7|1327.5|1329|1327.8|1328.4|1327.2|30
1629988990000|2021-08-26 14:43:10|1328.8|1327.6|1329.2|1328|1329.2|1328|1328.8|1327.6|8
1629989000000|2021-08-26 14:43:20|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|5
1629989010000|2021-08-26 14:43:30|1329|1327.8|1329.2|1328|1329.2|1328|1328.7|1327.5|14
1629989020000|2021-08-26 14:43:40|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|15
1629989030000|2021-08-26 14:43:50|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|4
1629989040000|2021-08-26 14:44:00|1329.3|1328.1|1328.9|1327.7|1329.4|1328.2|1328.6|1327.4|18
1629989050000|2021-08-26 14:44:10|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|5
1629989060000|2021-08-26 14:44:20|1328.6|1327.4|1328.5|1327.3|1328.9|1327.7|1328.5|1327.3|3
1629989070000|2021-08-26 14:44:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|2
1629989080000|2021-08-26 14:44:40|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.2|1327|11
1629989090000|2021-08-26 14:44:50|1328.5|1327.3|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|0
1629989100000|2021-08-26 14:45:00|1328.4|1327.2|1328.9|1327.7|1328.9|1327.7|1328.4|1327.2|18
1629989110000|2021-08-26 14:45:10|1329.1|1327.9|1328.7|1327.5|1329.1|1327.9|1328.7|1327.5|50
1629989120000|2021-08-26 14:45:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|4
1629989130000|2021-08-26 14:45:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|15
1629989140000|2021-08-26 14:45:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|2
1629989150000|2021-08-26 14:45:50|||||||||2
1629989160000|2021-08-26 14:46:00|1329.2|1328|1328.7|1327.5|1329.2|1328|1328.7|1327.5|31
1629989170000|2021-08-26 14:46:10|1329.1|1327.9|1328.9|1327.7|1329.2|1328|1328.9|1327.7|27
1629989180000|2021-08-26 14:46:20|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|9
1629989190000|2021-08-26 14:46:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|33
1629989200000|2021-08-26 14:46:40|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|17
1629989210000|2021-08-26 14:46:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|2
1629989220000|2021-08-26 14:47:00|1328.4|1327.2|1328.9|1327.7|1328.9|1327.7|1328.4|1327.2|22
1629989230000|2021-08-26 14:47:10|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|12
1629989240000|2021-08-26 14:47:20|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.9|1327.7|11
1629989250000|2021-08-26 14:47:30|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.2|1328|8
1629989260000|2021-08-26 14:47:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|2
1629989270000|2021-08-26 14:47:50|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.2|1328|5
1629989280000|2021-08-26 14:48:00|1329.4|1328.2|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|17
1629989290000|2021-08-26 14:48:10|1329.2|1328|1329.2|1328|1329.4|1328.2|1329.2|1328|13
1629989300000|2021-08-26 14:48:20|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.9|1327.7|27
1629989310000|2021-08-26 14:48:30|1329.4|1328.2|1328.9|1327.7|1329.7|1328.5|1328.9|1327.7|83
1629989320000|2021-08-26 14:48:40|1329.1|1327.9|1329|1327.8|1329.2|1328|1329|1327.8|11
1629989330000|2021-08-26 14:48:50|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.7|1327.5|10
1629989340000|2021-08-26 14:49:00|1328.7|1327.5|1329.7|1328.5|1329.7|1328.5|1328.7|1327.5|25
1629989350000|2021-08-26 14:49:10|1329.9|1328.7|1329.2|1328|1329.9|1328.7|1329.2|1328|50
1629989360000|2021-08-26 14:49:20|1328.9|1327.7|1328.7|1327.5|1328.9|1327.7|1328.7|1327.5|6
1629989370000|2021-08-26 14:49:30|1328.9|1327.7|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|4
1629989380000|2021-08-26 14:49:40|1328.7|1327.5|1329.2|1328|1329.2|1328|1328.7|1327.5|10
1629989390000|2021-08-26 14:49:50|1328.9|1327.7|1328.9|1327.7|1329.2|1328|1328.9|1327.7|18
1629989400000|2021-08-26 14:50:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629989410000|2021-08-26 14:50:10|1328.5|1327.3|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|8
1629989420000|2021-08-26 14:50:20|1328.9|1327.7|1328.6|1327.4|1328.9|1327.7|1328.4|1327.2|13
1629989430000|2021-08-26 14:50:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|8
1629989440000|2021-08-26 14:50:40|1329|1327.8|1328.9|1327.7|1329.2|1328|1328.9|1327.7|29
1629989450000|2021-08-26 14:50:50|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|12
1629989460000|2021-08-26 14:51:00|1328.7|1327.5|1329|1327.8|1329|1327.8|1328.7|1327.5|8
1629989470000|2021-08-26 14:51:10|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.9|1327.7|4
1629989480000|2021-08-26 14:51:20|||||||||1
1629989490000|2021-08-26 14:51:30|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|10
1629989500000|2021-08-26 14:51:40|1329.1|1327.9|1328.7|1327.5|1329.1|1327.9|1328.4|1327.2|18
1629989510000|2021-08-26 14:51:50|||||||||3
1629989520000|2021-08-26 14:52:00|1328.9|1327.7|1328.9|1327.7|1329.2|1328|1328.9|1327.7|14
1629989530000|2021-08-26 14:52:10|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|11
1629989540000|2021-08-26 14:52:20|1329.2|1328|1328.9|1327.7|1329.2|1328|1328.9|1327.7|8
1629989550000|2021-08-26 14:52:30|1329|1327.8|1328.7|1327.5|1329|1327.8|1328.7|1327.5|4
1629989560000|2021-08-26 14:52:40|1328.9|1327.7|1329.2|1328|1329.2|1328|1328.9|1327.7|10
1629989570000|2021-08-26 14:52:50|1329.1|1327.9|1328.9|1327.7|1329.2|1328|1328.9|1327.7|13
1629989580000|2021-08-26 14:53:00|1329.2|1328|1329.7|1328.5|1329.7|1328.5|1329.2|1328|32
1629989590000|2021-08-26 14:53:10|1329.4|1328.2|1329.7|1328.5|1329.7|1328.5|1329.4|1328.2|12
1629989600000|2021-08-26 14:53:20|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|7
1629989610000|2021-08-26 14:53:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|7
1629989620000|2021-08-26 14:53:40|||||||||1
1629989630000|2021-08-26 14:53:50|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|24
1629989640000|2021-08-26 14:54:00|1329.5|1328.3|1329.5|1328.3|1329.6|1328.4|1329.4|1328.2|12
1629989650000|2021-08-26 14:54:10|1329.4|1328.2|1329.2|1328|1329.5|1328.3|1329.2|1328|6
1629989660000|2021-08-26 14:54:20|1329.4|1328.2|1329.7|1328.5|1329.7|1328.5|1329.2|1328|22
1629989670000|2021-08-26 14:54:30|1329.4|1328.2|1329.6|1328.4|1329.6|1328.4|1329.4|1328.2|8
1629989680000|2021-08-26 14:54:40|1329.4|1328.2|1329.5|1328.3|1329.7|1328.5|1329.4|1328.2|4
1629989690000|2021-08-26 14:54:50|1329.6|1328.4|1329.5|1328.3|1329.6|1328.4|1329.2|1328|11
1629989700000|2021-08-26 14:55:00|1329.4|1328.2|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|15
1629989710000|2021-08-26 14:55:10|||||||||4
1629989720000|2021-08-26 14:55:20|1329.7|1328.5|1329.4|1328.2|1329.7|1328.5|1329.4|1328.2|21
1629989730000|2021-08-26 14:55:30|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|41
1629989740000|2021-08-26 14:55:40|1329.3|1328.1|1329.4|1328.2|1329.4|1328.2|1329.3|1328.1|11
1629989750000|2021-08-26 14:55:50|1329.5|1328.3|1329.5|1328.3|1329.6|1328.4|1329.4|1328.2|10
1629989760000|2021-08-26 14:56:00|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.4|1328.2|6
1629989770000|2021-08-26 14:56:10|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|6
1629989780000|2021-08-26 14:56:20|||||||||6
1629989790000|2021-08-26 14:56:30|||||||||17
1629989800000|2021-08-26 14:56:40|1329.6|1328.4|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|41
1629989810000|2021-08-26 14:56:50|||||||||4
1629989820000|2021-08-26 14:57:00|1330|1328.8|1330.4|1329.2|1330.4|1329.2|1329.9|1328.7|33
1629989830000|2021-08-26 14:57:10|1330.2|1329|1329.7|1328.5|1330.2|1329|1329.7|1328.5|29
1629989840000|2021-08-26 14:57:20|1329.8|1328.6|1329.7|1328.5|1329.9|1328.7|1329.7|1328.5|7
1629989850000|2021-08-26 14:57:30|1329.8|1328.6|1329.9|1328.7|1329.9|1328.7|1329.8|1328.6|4
1629989860000|2021-08-26 14:57:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|20
1629989870000|2021-08-26 14:57:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|4
1629989880000|2021-08-26 14:58:00|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|5
1629989890000|2021-08-26 14:58:10|1329.9|1328.7|1329.2|1328|1329.9|1328.7|1329.2|1328|6
1629989900000|2021-08-26 14:58:20|1328.9|1327.7|1328.6|1327.4|1328.9|1327.7|1328.4|1327.2|17
1629989910000|2021-08-26 14:58:30|1328.5|1327.3|1328.2|1327|1328.6|1327.4|1328.2|1327|77
1629989920000|2021-08-26 14:58:40|||||||||4
1629989930000|2021-08-26 14:58:50|1327.9|1326.7|1328|1326.8|1328.2|1327|1327.9|1326.7|11
1629989940000|2021-08-26 14:59:00|1327.9|1326.7|1327.9|1326.7|1328.2|1327|1327.9|1326.7|2
1629989950000|2021-08-26 14:59:10|1327.7|1326.5|1328.1|1326.9|1328.1|1326.9|1327.7|1326.5|16
1629989960000|2021-08-26 14:59:20|1328.2|1327|1328.2|1327|1328.4|1327.2|1328.2|1327|6
1629989970000|2021-08-26 14:59:30|1327.9|1326.7|1328|1326.8|1328.2|1327|1327.9|1326.7|2
1629989980000|2021-08-26 14:59:40|1327.9|1326.7|1328.2|1327|1328.2|1327|1327.9|1326.7|1
1629989990000|2021-08-26 14:59:50|1328.1|1326.9|1328.4|1327.2|1328.4|1327.2|1328.1|1326.9|5
1629990000000|2021-08-26 15:00:00|1328.7|1327.5|1328.4|1327.2|1328.9|1327.7|1328.4|1327.2|25
1629990010000|2021-08-26 15:00:10|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|2
1629990020000|2021-08-26 15:00:20|||||||||1
1629990030000|2021-08-26 15:00:30|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|4
1629990040000|2021-08-26 15:00:40|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.7|1326.5|14
1629990050000|2021-08-26 15:00:50|1328|1326.8|1327.7|1326.5|1328|1326.8|1327.7|1326.5|7
1629990060000|2021-08-26 15:01:00|1327.9|1326.7|1328.2|1327|1328.4|1327.2|1327.9|1326.7|24
1629990070000|2021-08-26 15:01:10|1327.9|1326.7|1327.9|1326.7|1328.2|1327|1327.9|1326.7|15
1629990080000|2021-08-26 15:01:20|||||||||9
1629990090000|2021-08-26 15:01:30|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|12
1629990100000|2021-08-26 15:01:40|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|6
1629990110000|2021-08-26 15:01:50|1328.1|1326.9|1328.2|1327|1328.2|1327|1327.9|1326.7|9
1629990120000|2021-08-26 15:02:00|1328|1326.8|1327.7|1326.5|1328|1326.8|1327.7|1326.5|18
1629990130000|2021-08-26 15:02:10|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|3
1629990140000|2021-08-26 15:02:20|||||||||4
1629990150000|2021-08-26 15:02:30|1327.5|1326.3|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|9
1629990160000|2021-08-26 15:02:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|27
1629990170000|2021-08-26 15:02:50|1327.7|1326.5|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|15
1629990180000|2021-08-26 15:03:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|7
1629990190000|2021-08-26 15:03:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|8
1629990200000|2021-08-26 15:03:20|||||||||2
1629990210000|2021-08-26 15:03:30|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|13
1629990220000|2021-08-26 15:03:40|1327.4|1326.2|1327.7|1326.5|1328|1326.8|1327.4|1326.2|10
1629990230000|2021-08-26 15:03:50|1328|1326.8|1328.2|1327|1328.2|1327|1327.9|1326.7|3
1629990240000|2021-08-26 15:04:00|1327.9|1326.7|1328.2|1327|1328.4|1327.2|1327.9|1326.7|9
1629990250000|2021-08-26 15:04:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|4
1629990260000|2021-08-26 15:04:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.4|1327.2|12
1629990270000|2021-08-26 15:04:30|1328.8|1327.6|1328.4|1327.2|1328.8|1327.6|1328.4|1327.2|7
1629990280000|2021-08-26 15:04:40|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|5
1629990290000|2021-08-26 15:04:50|1328.6|1327.4|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|9
1629990300000|2021-08-26 15:05:00|1328.7|1327.5|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|5
1629990310000|2021-08-26 15:05:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|6
1629990320000|2021-08-26 15:05:20|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|11
1629990330000|2021-08-26 15:05:30|1328.7|1327.5|1328.7|1327.5|1329|1327.8|1328.7|1327.5|11
1629990340000|2021-08-26 15:05:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|5
1629990350000|2021-08-26 15:05:50|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|4
1629990360000|2021-08-26 15:06:00|1329|1327.8|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|14
1629990380000|2021-08-26 15:06:20|1328.7|1327.5|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|14
1629990390000|2021-08-26 15:06:30|||||||||7
1629990400000|2021-08-26 15:06:40|1328.4|1327.2|1327.7|1326.5|1328.5|1327.3|1327.7|1326.5|26
1629990410000|2021-08-26 15:06:50|1327.5|1326.3|1327.2|1326|1327.5|1326.3|1327.2|1326|24
1629990420000|2021-08-26 15:07:00|1327.4|1326.2|1327.5|1326.3|1327.6|1326.4|1327.4|1326.2|22
1629990430000|2021-08-26 15:07:10|1327.6|1326.4|1327.7|1326.5|1327.9|1326.7|1327.6|1326.4|8
1629990440000|2021-08-26 15:07:20|1327.8|1326.6|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|4
1629990450000|2021-08-26 15:07:30|1327.9|1326.7|1328.4|1327.2|1328.4|1327.2|1327.7|1326.5|21
1629990460000|2021-08-26 15:07:40|1328.2|1327|1328.4|1327.2|1328.6|1327.4|1328.2|1327|23
1629990470000|2021-08-26 15:07:50|1328.5|1327.3|1328.5|1327.3|1328.6|1327.4|1328.4|1327.2|10
1629990480000|2021-08-26 15:08:00|1328.4|1327.2|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|4
1629990490000|2021-08-26 15:08:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629990500000|2021-08-26 15:08:20|1328.6|1327.4|1328.4|1327.2|1328.6|1327.4|1328.2|1327|61
1629990510000|2021-08-26 15:08:30|1328.2|1327|1328.2|1327|1328.2|1327|1327.9|1326.7|13
1629990520000|2021-08-26 15:08:40|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|25
1629990530000|2021-08-26 15:08:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.2|1327|7
1629990540000|2021-08-26 15:09:00|||||||||4
1629990550000|2021-08-26 15:09:10|||||||||1
1629990560000|2021-08-26 15:09:20|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.2|1327|9
1629990570000|2021-08-26 15:09:30|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|9
1629990580000|2021-08-26 15:09:40|||||||||5
1629990590000|2021-08-26 15:09:50|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|3
1629990600000|2021-08-26 15:10:00|1328.6|1327.4|1328.9|1327.7|1329.2|1328|1328.6|1327.4|14
1629990610000|2021-08-26 15:10:10|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1329.1|1327.9|2
1629990620000|2021-08-26 15:10:20|1328.9|1327.7|1328.7|1327.5|1329.1|1327.9|1328.4|1327.2|25
1629990630000|2021-08-26 15:10:30|1328.9|1327.7|1328.9|1327.7|1329|1327.8|1328.7|1327.5|9
1629990640000|2021-08-26 15:10:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1629990650000|2021-08-26 15:10:50|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|8
1629990660000|2021-08-26 15:11:00|1328.5|1327.3|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|12
1629990670000|2021-08-26 15:11:10|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|27
1629990680000|2021-08-26 15:11:20|1328.2|1327|1327.7|1326.5|1328.2|1327|1327.6|1326.4|30
1629990690000|2021-08-26 15:11:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|8
1629990700000|2021-08-26 15:11:40|1327.7|1326.5|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|3
1629990720000|2021-08-26 15:12:00|1327.4|1326.2|1327.2|1326|1327.7|1326.5|1327.2|1326|38
1629990730000|2021-08-26 15:12:10|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|57
1629990740000|2021-08-26 15:12:20|1327|1325.8|1326.7|1325.5|1327|1325.8|1326.7|1325.5|58
1629990750000|2021-08-26 15:12:30|1326.6|1325.4|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|27
1629990760000|2021-08-26 15:12:40|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|15
1629990770000|2021-08-26 15:12:50|1327.3|1326.1|1327.7|1326.5|1327.7|1326.5|1327.3|1326.1|9
1629990780000|2021-08-26 15:13:00|||||||||5
1629990790000|2021-08-26 15:13:10|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|8
1629990800000|2021-08-26 15:13:20|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.3|1326.1|8
1629990810000|2021-08-26 15:13:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|19
1629990820000|2021-08-26 15:13:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|2
1629990830000|2021-08-26 15:13:50|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.8|1325.6|5
1629990840000|2021-08-26 15:14:00|1326.8|1325.6|1326.4|1325.2|1326.8|1325.6|1326.4|1325.2|8
1629990850000|2021-08-26 15:14:10|||||||||2
1629990860000|2021-08-26 15:14:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|9
1629990870000|2021-08-26 15:14:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|15
1629990880000|2021-08-26 15:14:40|||||||||2
1629990890000|2021-08-26 15:14:50|1327|1325.8|1326.9|1325.7|1327.2|1326|1326.9|1325.7|3
1629990900000|2021-08-26 15:15:00|1327.2|1326|1327.4|1326.2|1327.4|1326.2|1327.2|1326|18
1629990910000|2021-08-26 15:15:10|1327.3|1326.1|1327.7|1326.5|1327.7|1326.5|1327.3|1326.1|6
1629990920000|2021-08-26 15:15:20|||||||||3
1629990930000|2021-08-26 15:15:30|1327.5|1326.3|1327.7|1326.5|1327.7|1326.5|1327.5|1326.3|4
1629990940000|2021-08-26 15:15:40|1327.4|1326.2|1327.4|1326.2|1327.7|1326.5|1327.2|1326|36
1629990950000|2021-08-26 15:15:50|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|5
1629990960000|2021-08-26 15:16:00|1327.7|1326.5|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|6
1629990970000|2021-08-26 15:16:10|1327.5|1326.3|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|2
1629990990000|2021-08-26 15:16:30|1327.6|1326.4|1327.9|1326.7|1327.9|1326.7|1327.6|1326.4|13
1629991000000|2021-08-26 15:16:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|19
1629991010000|2021-08-26 15:16:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|3
1629991020000|2021-08-26 15:17:00|1327.7|1326.5|1328.2|1327|1328.2|1327|1327.7|1326.5|10
1629991030000|2021-08-26 15:17:10|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|6
1629991040000|2021-08-26 15:17:20|1328.1|1326.9|1328.4|1327.2|1328.4|1327.2|1328.1|1326.9|21
1629991050000|2021-08-26 15:17:30|||||||||3
1629991060000|2021-08-26 15:17:40|1328.5|1327.3|1328.4|1327.2|1328.6|1327.4|1328.4|1327.2|17
1629991070000|2021-08-26 15:17:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|5
1629991080000|2021-08-26 15:18:00|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|9
1629991090000|2021-08-26 15:18:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|9
1629991100000|2021-08-26 15:18:20|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|5
1629991110000|2021-08-26 15:18:30|||||||||6
1629991120000|2021-08-26 15:18:40|1328.4|1327.2|1328.2|1327|1328.5|1327.3|1328.2|1327|23
1629991130000|2021-08-26 15:18:50|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|2
1629991160000|2021-08-26 15:19:20|||||||||1
1629991170000|2021-08-26 15:19:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|7
1629991180000|2021-08-26 15:19:40|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.9|1326.7|14
1629991190000|2021-08-26 15:19:50|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|23
1629991200000|2021-08-26 15:20:00|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|1
1629991210000|2021-08-26 15:20:10|1328|1326.8|1328.4|1327.2|1328.4|1327.2|1328|1326.8|2
1629991220000|2021-08-26 15:20:20|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|12
1629991230000|2021-08-26 15:20:30|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.9|1326.7|5
1629991240000|2021-08-26 15:20:40|1327.7|1326.5|1327.7|1326.5|1327.9|1326.7|1327.6|1326.4|25
1629991250000|2021-08-26 15:20:50|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|8
1629991260000|2021-08-26 15:21:00|1327.4|1326.2|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|6
1629991270000|2021-08-26 15:21:10|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|2
1629991280000|2021-08-26 15:21:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|9
1629991290000|2021-08-26 15:21:30|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|3
1629991300000|2021-08-26 15:21:40|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|1
1629991310000|2021-08-26 15:21:50|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|2
1629991320000|2021-08-26 15:22:00|1327.3|1326.1|1327.3|1326.1|1327.4|1326.2|1327.2|1326|12
1629991330000|2021-08-26 15:22:10|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|3
1629991350000|2021-08-26 15:22:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|8
1629991360000|2021-08-26 15:22:40|||||||||1
1629991370000|2021-08-26 15:22:50|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|4
1629991380000|2021-08-26 15:23:00|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|11
1629991390000|2021-08-26 15:23:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|5
1629991400000|2021-08-26 15:23:20|1326.6|1325.4|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|8
1629991410000|2021-08-26 15:23:30|1327.1|1325.9|1327.2|1326|1327.2|1326|1326.9|1325.7|10
1629991430000|2021-08-26 15:23:50|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|5
1629991440000|2021-08-26 15:24:00|1327.9|1326.7|1327.9|1326.7|1328.2|1327|1327.9|1326.7|9
1629991450000|2021-08-26 15:24:10|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|9
1629991460000|2021-08-26 15:24:20|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.9|1326.7|42
1629991470000|2021-08-26 15:24:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|21
1629991480000|2021-08-26 15:24:40|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.9|1326.7|2
1629991490000|2021-08-26 15:24:50|1328|1326.8|1328.2|1327|1328.2|1327|1328|1326.8|1
1629991510000|2021-08-26 15:25:10|||||||||2
1629991520000|2021-08-26 15:25:20|1327.9|1326.7|1327.9|1326.7|1328.2|1327|1327.9|1326.7|14
1629991540000|2021-08-26 15:25:40|1328.1|1326.9|1328.2|1327|1328.2|1327|1328|1326.8|2
1629991550000|2021-08-26 15:25:50|1328|1326.8|1328.2|1327|1328.2|1327|1327.9|1326.7|3
1629991560000|2021-08-26 15:26:00|1328.1|1326.9|1327.9|1326.7|1328.2|1327|1327.9|1326.7|9
1629991570000|2021-08-26 15:26:10|||||||||2
1629991580000|2021-08-26 15:26:20|1328.1|1326.9|1328|1326.8|1328.2|1327|1328|1326.8|4
1629991590000|2021-08-26 15:26:30|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1629991600000|2021-08-26 15:26:40|1328.2|1327|1328.3|1327.1|1328.4|1327.2|1328.2|1327|6
1629991610000|2021-08-26 15:26:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1629991620000|2021-08-26 15:27:00|1327.9|1326.7|1328|1326.8|1328.2|1327|1327.7|1326.5|26
1629991630000|2021-08-26 15:27:10|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1
1629991640000|2021-08-26 15:27:20|||||||||7
1629991650000|2021-08-26 15:27:30|1327.7|1326.5|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|2
1629991660000|2021-08-26 15:27:40|||||||||2
1629991670000|2021-08-26 15:27:50|||||||||5
1629991680000|2021-08-26 15:28:00|1328|1326.8|1327.7|1326.5|1328|1326.8|1327.7|1326.5|40
1629991710000|2021-08-26 15:28:30|||||||||1
1629991720000|2021-08-26 15:28:40|1327.6|1326.4|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|5
1629991730000|2021-08-26 15:28:50|1327.6|1326.4|1327.4|1326.2|1327.7|1326.5|1327.4|1326.2|16
1629991740000|2021-08-26 15:29:00|1327.5|1326.3|1327.4|1326.2|1327.9|1326.7|1327.4|1326.2|26
1629991750000|2021-08-26 15:29:10|||||||||13
1629991760000|2021-08-26 15:29:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1629991770000|2021-08-26 15:29:30|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|41
1629991780000|2021-08-26 15:29:40|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.2|1326|4
1629991790000|2021-08-26 15:29:50|1327.2|1326|1326.9|1325.7|1327.3|1326.1|1326.9|1325.7|15
1629991800000|2021-08-26 15:30:00|1327.2|1326|1327.1|1325.9|1327.7|1326.5|1327.1|1325.9|45
1629991810000|2021-08-26 15:30:10|1327.2|1326|1327|1325.8|1327.2|1326|1326.9|1325.7|9
1629991820000|2021-08-26 15:30:20|1326.9|1325.7|1327.1|1325.9|1327.2|1326|1326.9|1325.7|8
1629991830000|2021-08-26 15:30:30|1327.2|1326|1326.9|1325.7|1327.2|1326|1326.9|1325.7|2
1629991840000|2021-08-26 15:30:40|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|8
1629991850000|2021-08-26 15:30:50|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|15
1629991860000|2021-08-26 15:31:00|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|2
1629991870000|2021-08-26 15:31:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|4
1629991880000|2021-08-26 15:31:20|1327.1|1325.9|1327.1|1325.9|1327.2|1326|1327.1|1325.9|10
1629991890000|2021-08-26 15:31:30|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|0
1629991900000|2021-08-26 15:31:40|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|3
1629991910000|2021-08-26 15:31:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|3
1629991920000|2021-08-26 15:32:00|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1629991930000|2021-08-26 15:32:10|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1629991940000|2021-08-26 15:32:20|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|4
1629991960000|2021-08-26 15:32:40|1327.3|1326.1|1327.4|1326.2|1327.5|1326.3|1327.3|1326.1|6
1629991970000|2021-08-26 15:32:50|1327.5|1326.3|1327.4|1326.2|1327.6|1326.4|1327.4|1326.2|16
1629991980000|2021-08-26 15:33:00|1327.5|1326.3|1327.6|1326.4|1327.6|1326.4|1327.5|1326.3|3
1629991990000|2021-08-26 15:33:10|1327.5|1326.3|1327.1|1325.9|1327.5|1326.3|1326.9|1325.7|13
1629992000000|2021-08-26 15:33:20|1327|1325.8|1326.7|1325.5|1327|1325.8|1326.7|1325.5|6
1629992010000|2021-08-26 15:33:30|1326.9|1325.7|1327|1325.8|1327.2|1326|1326.9|1325.7|10
1629992020000|2021-08-26 15:33:40|1327.1|1325.9|1327|1325.8|1327.2|1326|1326.9|1325.7|14
1629992030000|2021-08-26 15:33:50|1327.1|1325.9|1326.9|1325.7|1327.2|1326|1326.9|1325.7|2
1629992040000|2021-08-26 15:34:00|1327|1325.8|1327.1|1325.9|1327.1|1325.9|1326.9|1325.7|1
1629992050000|2021-08-26 15:34:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|17
1629992070000|2021-08-26 15:34:30|1327|1325.8|1327.2|1326|1327.2|1326|1327|1325.8|7
1629992080000|2021-08-26 15:34:40|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|13
1629992090000|2021-08-26 15:34:50|1327|1325.8|1327.2|1326|1327.2|1326|1326.9|1325.7|9
1629992100000|2021-08-26 15:35:00|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.2|1326|17
1629992120000|2021-08-26 15:35:20|||||||||1
1629992130000|2021-08-26 15:35:30|1327.7|1326.5|1327.5|1326.3|1327.7|1326.5|1327.5|1326.3|5
1629992140000|2021-08-26 15:35:40|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|5
1629992150000|2021-08-26 15:35:50|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|55
1629992160000|2021-08-26 15:36:00|||||||||1
1629992170000|2021-08-26 15:36:10|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|9
1629992180000|2021-08-26 15:36:20|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|3
1629992190000|2021-08-26 15:36:30|1327.4|1326.2|1327.5|1326.3|1327.7|1326.5|1327.4|1326.2|4
1629992200000|2021-08-26 15:36:40|1327.4|1326.2|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|3
1629992210000|2021-08-26 15:36:50|||||||||1
1629992220000|2021-08-26 15:37:00|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1629992230000|2021-08-26 15:37:10|||||||||3
1629992240000|2021-08-26 15:37:20|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|4
1629992250000|2021-08-26 15:37:30|1327.3|1326.1|1327.7|1326.5|1327.7|1326.5|1327.3|1326.1|4
1629992260000|2021-08-26 15:37:40|1327.8|1326.6|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|8
1629992280000|2021-08-26 15:38:00|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|2
1629992290000|2021-08-26 15:38:10|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.9|1326.7|7
1629992300000|2021-08-26 15:38:20|1328|1326.8|1327.7|1326.5|1328|1326.8|1327.7|1326.5|31
1629992310000|2021-08-26 15:38:30|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.7|1326.5|1
1629992320000|2021-08-26 15:38:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.4|1326.2|12
1629992330000|2021-08-26 15:38:50|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|2
1629992340000|2021-08-26 15:39:00|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.6|1326.4|15
1629992350000|2021-08-26 15:39:10|1327.6|1326.4|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|1
1629992360000|2021-08-26 15:39:20|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|2
1629992370000|2021-08-26 15:39:30|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|4
1629992380000|2021-08-26 15:39:40|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|2
1629992390000|2021-08-26 15:39:50|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.5|1326.3|4
1629992400000|2021-08-26 15:40:00|1327.5|1326.3|1327.2|1326|1327.5|1326.3|1327.1|1325.9|11
1629992410000|2021-08-26 15:40:10|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|4
1629992420000|2021-08-26 15:40:20|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|3
1629992440000|2021-08-26 15:40:40|1327.3|1326.1|1327.4|1326.2|1327.4|1326.2|1327.3|1326.1|9
1629992450000|2021-08-26 15:40:50|1327.2|1326|1327.4|1326.2|1327.5|1326.3|1327.2|1326|5
1629992460000|2021-08-26 15:41:00|1327.5|1326.3|1327.3|1326.1|1327.5|1326.3|1327.2|1326|11
1629992470000|2021-08-26 15:41:10|1327.2|1326|1326.9|1325.7|1327.2|1326|1326.9|1325.7|49
1629992480000|2021-08-26 15:41:20|1326.5|1325.3|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|24
1629992490000|2021-08-26 15:41:30|||||||||1
1629992500000|2021-08-26 15:41:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|8
1629992530000|2021-08-26 15:42:10|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|76
1629992540000|2021-08-26 15:42:20|||||||||7
1629992550000|2021-08-26 15:42:30|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|3
1629992560000|2021-08-26 15:42:40|1326.5|1325.3|1326.4|1325.2|1326.6|1325.4|1326.4|1325.2|4
1629992570000|2021-08-26 15:42:50|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|3
1629992580000|2021-08-26 15:43:00|1326.5|1325.3|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|10
1629992590000|2021-08-26 15:43:10|||||||||2
1629992600000|2021-08-26 15:43:20|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|34
1629992610000|2021-08-26 15:43:30|1326|1324.8|1326|1324.8|1326.1|1324.9|1325.9|1324.7|1
1629992620000|2021-08-26 15:43:40|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|2
1629992630000|2021-08-26 15:43:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|10
1629992640000|2021-08-26 15:44:00|1326.1|1324.9|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|21
1629992650000|2021-08-26 15:44:10|1326.3|1325.1|1326.3|1325.1|1326.4|1325.2|1326.2|1325|4
1629992660000|2021-08-26 15:44:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|21
1629992670000|2021-08-26 15:44:30|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|8
1629992680000|2021-08-26 15:44:40|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|2
1629992690000|2021-08-26 15:44:50|||||||||3
1629992700000|2021-08-26 15:45:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|3
1629992710000|2021-08-26 15:45:10|||||||||2
1629992720000|2021-08-26 15:45:20|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|8
1629992730000|2021-08-26 15:45:30|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|15
1629992740000|2021-08-26 15:45:40|||||||||50
1629992750000|2021-08-26 15:45:50|||||||||1
1629992760000|2021-08-26 15:46:00|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|0
1629992780000|2021-08-26 15:46:20|1326.1|1324.9|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|11
1629992790000|2021-08-26 15:46:30|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|8
1629992800000|2021-08-26 15:46:40|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|3
1629992810000|2021-08-26 15:46:50|1326.6|1325.4|1326.2|1325|1326.7|1325.5|1326.2|1325|7
1629992830000|2021-08-26 15:47:10|1325.9|1324.7|1326.3|1325.1|1326.3|1325.1|1325.9|1324.7|16
1629992840000|2021-08-26 15:47:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1629992850000|2021-08-26 15:47:30|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1629992860000|2021-08-26 15:47:40|1326|1324.8|1326.7|1325.5|1326.7|1325.5|1326|1324.8|42
1629992870000|2021-08-26 15:47:50|1326.8|1325.6|1326.9|1325.7|1327|1325.8|1326.8|1325.6|7
1629992880000|2021-08-26 15:48:00|1326.7|1325.5|1326.4|1325.2|1326.9|1325.7|1326.4|1325.2|8
1629992890000|2021-08-26 15:48:10|1326.2|1325|1326.3|1325.1|1326.4|1325.2|1326.2|1325|3
1629992900000|2021-08-26 15:48:20|1326.4|1325.2|1327.1|1325.9|1327.1|1325.9|1326.2|1325|12
1629992910000|2021-08-26 15:48:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|24
1629992920000|2021-08-26 15:48:40|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|10
1629992930000|2021-08-26 15:48:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|2
1629992940000|2021-08-26 15:49:00|1327.1|1325.9|1326.9|1325.7|1327.2|1326|1326.9|1325.7|120
1629992950000|2021-08-26 15:49:10|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|21
1629992970000|2021-08-26 15:49:30|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|4
1629992990000|2021-08-26 15:49:50|||||||||1
1629993010000|2021-08-26 15:50:10|1327.1|1325.9|1327.5|1326.3|1327.5|1326.3|1327.1|1325.9|24
1629993020000|2021-08-26 15:50:20|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.1|1325.9|16
1629993030000|2021-08-26 15:50:30|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|32
1629993040000|2021-08-26 15:50:40|1327.4|1326.2|1327.2|1326|1327.4|1326.2|1327.2|1326|4
1629993050000|2021-08-26 15:50:50|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|2
1629993060000|2021-08-26 15:51:00|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1629993070000|2021-08-26 15:51:10|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|1327.1|1325.9|0
1629993080000|2021-08-26 15:51:20|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.7|1325.5|13
1629993090000|2021-08-26 15:51:30|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|7
1629993100000|2021-08-26 15:51:40|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|8
1629993110000|2021-08-26 15:51:50|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|1
1629993120000|2021-08-26 15:52:00|1326.9|1325.7|1327|1325.8|1327.1|1325.9|1326.9|1325.7|20
1629993130000|2021-08-26 15:52:10|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.7|1325.5|10
1629993140000|2021-08-26 15:52:20|1326.9|1325.7|1326.8|1325.6|1327|1325.8|1326.8|1325.6|5
1629993150000|2021-08-26 15:52:30|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.5|1325.3|8
1629993160000|2021-08-26 15:52:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|3
1629993170000|2021-08-26 15:52:50|1326.6|1325.4|1326.8|1325.6|1326.8|1325.6|1326.5|1325.3|1
1629993180000|2021-08-26 15:53:00|1327|1325.8|1327|1325.8|1327|1325.8|1326.9|1325.7|43
1629993190000|2021-08-26 15:53:10|1326.9|1325.7|1326.8|1325.6|1327|1325.8|1326.8|1325.6|3
1629993200000|2021-08-26 15:53:20|1327|1325.8|1327|1325.8|1327|1325.8|1326.8|1325.6|7
1629993220000|2021-08-26 15:53:40|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.5|1325.3|5
1629993230000|2021-08-26 15:53:50|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|4
1629993240000|2021-08-26 15:54:00|1326.7|1325.5|1326.7|1325.5|1326.8|1325.6|1326.5|1325.3|12
1629993250000|2021-08-26 15:54:10|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|42
1629993260000|2021-08-26 15:54:20|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|5
1629993270000|2021-08-26 15:54:30|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|4
1629993280000|2021-08-26 15:54:40|1326.5|1325.3|1326.8|1325.6|1326.8|1325.6|1326.5|1325.3|3
1629993290000|2021-08-26 15:54:50|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|5
1629993300000|2021-08-26 15:55:00|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.5|1325.3|31
1629993310000|2021-08-26 15:55:10|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|5
1629993320000|2021-08-26 15:55:20|||||||||1
1629993330000|2021-08-26 15:55:30|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|9
1629993340000|2021-08-26 15:55:40|||||||||1
1629993350000|2021-08-26 15:55:50|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|16
1629993360000|2021-08-26 15:56:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|5
1629993370000|2021-08-26 15:56:10|1327|1325.8|1326.9|1325.7|1327|1325.8|1326.9|1325.7|35
1629993380000|2021-08-26 15:56:20|1326.8|1325.6|1327|1325.8|1327|1325.8|1326.8|1325.6|2
1629993400000|2021-08-26 15:56:40|||||||||3
1629993410000|2021-08-26 15:56:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|12
1629993420000|2021-08-26 15:57:00|1327|1325.8|1327|1325.8|1327|1325.8|1326.9|1325.7|7
1629993430000|2021-08-26 15:57:10|||||||||3
1629993440000|2021-08-26 15:57:20|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|7
1629993450000|2021-08-26 15:57:30|||||||||2
1629993470000|2021-08-26 15:57:50|||||||||8
1629993490000|2021-08-26 15:58:10|1327.2|1326|1327.1|1325.9|1327.3|1326.1|1327|1325.8|8
1629993500000|2021-08-26 15:58:20|1327|1325.8|1327.3|1326.1|1327.3|1326.1|1327|1325.8|10
1629993510000|2021-08-26 15:58:30|||||||||1
1629993520000|2021-08-26 15:58:40|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|14
1629993530000|2021-08-26 15:58:50|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|3
1629993540000|2021-08-26 15:59:00|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.3|1326.1|9
1629993550000|2021-08-26 15:59:10|1327.3|1326.1|1327.5|1326.3|1327.5|1326.3|1327.3|1326.1|2
1629993560000|2021-08-26 15:59:20|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|1
1629993570000|2021-08-26 15:59:30|1327.3|1326.1|1327.3|1326.1|1327.4|1326.2|1327.3|1326.1|6
1629993580000|2021-08-26 15:59:40|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|2
1629993590000|2021-08-26 15:59:50|||||||||2
1629993600000|2021-08-26 16:00:00|1327.7|1326.5|1329.2|1328|1329.5|1328.3|1327.7|1326.5|177
1629993610000|2021-08-26 16:00:10|1329.3|1328.1|1329|1327.8|1329.3|1328.1|1329|1327.8|8
1629993620000|2021-08-26 16:00:20|||||||||3
1629993630000|2021-08-26 16:00:30|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|7
1629993640000|2021-08-26 16:00:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|7
1629993650000|2021-08-26 16:00:50|1329.8|1328.6|1329.7|1328.5|1330|1328.8|1329.7|1328.5|133
1629993660000|2021-08-26 16:01:00|1329.9|1328.7|1330.3|1329.1|1330.3|1329.1|1329.8|1328.6|40
1629993670000|2021-08-26 16:01:10|1330|1328.8|1330|1328.8|1330.1|1328.9|1330|1328.8|24
1629993680000|2021-08-26 16:01:20|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.8|1328.6|76
1629993690000|2021-08-26 16:01:30|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|20
1629993700000|2021-08-26 16:01:40|1329.9|1328.7|1330.2|1329|1330.2|1329|1329.8|1328.6|32
1629993710000|2021-08-26 16:01:50|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330|1328.8|1
1629993720000|2021-08-26 16:02:00|1330.3|1329.1|1330.3|1329.1|1330.5|1329.3|1330.2|1329|258
1629993730000|2021-08-26 16:02:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.1|1328.9|159
1629993740000|2021-08-26 16:02:20|1330.2|1329|1330.1|1328.9|1330.3|1329.1|1330.1|1328.9|26
1629993750000|2021-08-26 16:02:30|1330.2|1329|1330.4|1329.2|1330.4|1329.2|1330.2|1329|8
1629993760000|2021-08-26 16:02:40|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|13
1629993770000|2021-08-26 16:02:50|1330.1|1328.9|1330|1328.8|1330.2|1329|1330|1328.8|21
1629993780000|2021-08-26 16:03:00|1330.1|1328.9|1330.3|1329.1|1330.3|1329.1|1330.1|1328.9|5
1629993790000|2021-08-26 16:03:10|1330.4|1329.2|1331.2|1330|1331.2|1330|1330.4|1329.2|66
1629993800000|2021-08-26 16:03:20|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|30
1629993810000|2021-08-26 16:03:30|1331.4|1330.2|1331.3|1330.1|1331.5|1330.3|1331.3|1330.1|14
1629993820000|2021-08-26 16:03:40|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|0
1629993830000|2021-08-26 16:03:50|||||||||7
1629993840000|2021-08-26 16:04:00|1331.2|1330|1331.5|1330.3|1331.5|1330.3|1331.1|1329.9|29
1629993850000|2021-08-26 16:04:10|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.1|1329.9|67
1629993860000|2021-08-26 16:04:20|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|9
1629993870000|2021-08-26 16:04:30|1331.4|1330.2|1330.9|1329.7|1331.4|1330.2|1330.8|1329.6|36
1629993880000|2021-08-26 16:04:40|1330.8|1329.6|1330.5|1329.3|1330.9|1329.7|1330.3|1329.1|29
1629993890000|2021-08-26 16:04:50|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|19
1629993900000|2021-08-26 16:05:00|1330.4|1329.2|1330.1|1328.9|1330.5|1329.3|1330|1328.8|57
1629993910000|2021-08-26 16:05:10|1330.3|1329.1|1330.1|1328.9|1330.3|1329.1|1330|1328.8|7
1629993920000|2021-08-26 16:05:20|1330.2|1329|1330.2|1329|1330.4|1329.2|1329.8|1328.6|25
1629993930000|2021-08-26 16:05:30|1330|1328.8|1330|1328.8|1330.2|1329|1329.7|1328.5|21
1629993940000|2021-08-26 16:05:40|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|12
1629993950000|2021-08-26 16:05:50|1330.3|1329.1|1330|1328.8|1330.3|1329.1|1329.9|1328.7|17
1629993960000|2021-08-26 16:06:00|||||||||4
1629993970000|2021-08-26 16:06:10|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|21
1629993980000|2021-08-26 16:06:20|1330.1|1328.9|1330|1328.8|1330.1|1328.9|1330|1328.8|0
1629993990000|2021-08-26 16:06:30|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|4
1629994010000|2021-08-26 16:06:50|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.6|1328.4|26
1629994020000|2021-08-26 16:07:00|||||||||1
1629994030000|2021-08-26 16:07:10|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|3
1629994040000|2021-08-26 16:07:20|1329.7|1328.5|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|20
1629994050000|2021-08-26 16:07:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|10
1629994060000|2021-08-26 16:07:40|||||||||3
1629994070000|2021-08-26 16:07:50|||||||||3
1629994080000|2021-08-26 16:08:00|1330|1328.8|1330|1328.8|1330.1|1328.9|1330|1328.8|10
1629994090000|2021-08-26 16:08:10|1329.9|1328.7|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|3
1629994100000|2021-08-26 16:08:20|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|7
1629994110000|2021-08-26 16:08:30|1329.6|1328.4|1329.4|1328.2|1329.6|1328.4|1329.3|1328.1|19
1629994120000|2021-08-26 16:08:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|5
1629994140000|2021-08-26 16:09:00|1329.7|1328.5|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|8
1629994150000|2021-08-26 16:09:10|1329.6|1328.4|1329.5|1328.3|1329.7|1328.5|1329.5|1328.3|6
1629994160000|2021-08-26 16:09:20|1329.4|1328.2|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|1
1629994170000|2021-08-26 16:09:30|1329.3|1328.1|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|2
1629994180000|2021-08-26 16:09:40|||||||||6
1629994190000|2021-08-26 16:09:50|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|5
1629994200000|2021-08-26 16:10:00|||||||||1
1629994210000|2021-08-26 16:10:10|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|13
1629994220000|2021-08-26 16:10:20|||||||||3
1629994230000|2021-08-26 16:10:30|1328.8|1327.6|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|30
1629994250000|2021-08-26 16:10:50|1328.3|1327.1|1328|1326.8|1328.3|1327.1|1327.9|1326.7|19
1629994260000|2021-08-26 16:11:00|1328.2|1327|1328.5|1327.3|1328.5|1327.3|1328.2|1327|31
1629994270000|2021-08-26 16:11:10|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|7
1629994280000|2021-08-26 16:11:20|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.2|1327|9
1629994290000|2021-08-26 16:11:30|1328.3|1327.1|1328|1326.8|1328.3|1327.1|1327.9|1326.7|1
1629994300000|2021-08-26 16:11:40|1328.1|1326.9|1328.3|1327.1|1328.4|1327.2|1328.1|1326.9|15
1629994310000|2021-08-26 16:11:50|||||||||5
1629994320000|2021-08-26 16:12:00|||||||||13
1629994330000|2021-08-26 16:12:10|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|0
1629994340000|2021-08-26 16:12:20|||||||||1
1629994350000|2021-08-26 16:12:30|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|13
1629994360000|2021-08-26 16:12:40|1328.3|1327.1|1328|1326.8|1328.3|1327.1|1327.8|1326.6|65
1629994370000|2021-08-26 16:12:50|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|15
1629994380000|2021-08-26 16:13:00|1328.5|1327.3|1328.7|1327.5|1328.9|1327.7|1328.5|1327.3|14
1629994390000|2021-08-26 16:13:10|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|2
1629994400000|2021-08-26 16:13:20|1328.6|1327.4|1328.7|1327.5|1328.8|1327.6|1328.6|1327.4|10
1629994410000|2021-08-26 16:13:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|5
1629994420000|2021-08-26 16:13:40|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|5
1629994430000|2021-08-26 16:13:50|1328.7|1327.5|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|7
1629994440000|2021-08-26 16:14:00|1328.6|1327.4|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|1
1629994450000|2021-08-26 16:14:10|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|2
1629994460000|2021-08-26 16:14:20|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|3
1629994470000|2021-08-26 16:14:30|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|5
1629994480000|2021-08-26 16:14:40|1329.2|1328|1329.1|1327.9|1329.2|1328|1329|1327.8|1
1629994490000|2021-08-26 16:14:50|1329.2|1328|1329.3|1328.1|1329.5|1328.3|1329.2|1328|7
1629994500000|2021-08-26 16:15:00|||||||||3
1629994510000|2021-08-26 16:15:10|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|6
1629994520000|2021-08-26 16:15:20|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|6
1629994530000|2021-08-26 16:15:30|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|12
1629994540000|2021-08-26 16:15:40|1329.1|1327.9|1328.4|1327.2|1329.1|1327.9|1328.4|1327.2|59
1629994550000|2021-08-26 16:15:50|1328.3|1327.1|1327.8|1326.6|1328.3|1327.1|1327.8|1326.6|16
1629994560000|2021-08-26 16:16:00|||||||||5
1629994570000|2021-08-26 16:16:10|||||||||3
1629994580000|2021-08-26 16:16:20|||||||||3
1629994590000|2021-08-26 16:16:30|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|2
1629994600000|2021-08-26 16:16:40|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1328|1326.8|8
1629994610000|2021-08-26 16:16:50|||||||||1
1629994620000|2021-08-26 16:17:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|4
1629994630000|2021-08-26 16:17:10|1328|1326.8|1328.3|1327.1|1328.3|1327.1|1328|1326.8|2
1629994640000|2021-08-26 16:17:20|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|1
1629994650000|2021-08-26 16:17:30|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|8
1629994660000|2021-08-26 16:17:40|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1328.1|1326.9|2
1629994670000|2021-08-26 16:17:50|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.2|1327|4
1629994680000|2021-08-26 16:18:00|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.3|1327.1|11
1629994690000|2021-08-26 16:18:10|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1629994700000|2021-08-26 16:18:20|1328.4|1327.2|1328.3|1327.1|1328.5|1327.3|1328.3|1327.1|11
1629994710000|2021-08-26 16:18:30|1328.4|1327.2|1328.3|1327.1|1328.5|1327.3|1328.3|1327.1|11
1629994720000|2021-08-26 16:18:40|1328.4|1327.2|1328.5|1327.3|1328.5|1327.3|1328.3|1327.1|1
1629994730000|2021-08-26 16:18:50|||||||||4
1629994740000|2021-08-26 16:19:00|1328.6|1327.4|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|11
1629994750000|2021-08-26 16:19:10|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1629994760000|2021-08-26 16:19:20|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|1
1629994770000|2021-08-26 16:19:30|||||||||2
1629994780000|2021-08-26 16:19:40|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|7
1629994790000|2021-08-26 16:19:50|1329.2|1328|1328.8|1327.6|1329.2|1328|1328.8|1327.6|6
1629994800000|2021-08-26 16:20:00|1328.7|1327.5|1329|1327.8|1329|1327.8|1328.7|1327.5|22
1629994810000|2021-08-26 16:20:10|||||||||6
1629994820000|2021-08-26 16:20:20|1329.3|1328.1|1329.2|1328|1329.3|1328.1|1329.2|1328|6
1629994830000|2021-08-26 16:20:30|1329.1|1327.9|1328.8|1327.6|1329.1|1327.9|1328.8|1327.6|6
1629994840000|2021-08-26 16:20:40|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|2
1629994850000|2021-08-26 16:20:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|4
1629994860000|2021-08-26 16:21:00|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.2|1327|18
1629994870000|2021-08-26 16:21:10|1328.2|1327|1328|1326.8|1328.3|1327.1|1328|1326.8|2
1629994880000|2021-08-26 16:21:20|1328.1|1326.9|1328.4|1327.2|1328.5|1327.3|1328|1326.8|40
1629994890000|2021-08-26 16:21:30|1328.5|1327.3|1329|1327.8|1329|1327.8|1328.5|1327.3|14
1629994900000|2021-08-26 16:21:40|1328.8|1327.6|1329.3|1328.1|1329.3|1328.1|1328.8|1327.6|10
1629994910000|2021-08-26 16:21:50|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|16
1629994920000|2021-08-26 16:22:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|17
1629994930000|2021-08-26 16:22:10|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.8|1327.6|6
1629994940000|2021-08-26 16:22:20|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|2
1629994950000|2021-08-26 16:22:30|1328.5|1327.3|1328.8|1327.6|1328.8|1327.6|1328.5|1327.3|7
1629994960000|2021-08-26 16:22:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|4
1629994970000|2021-08-26 16:22:50|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|5
1629994980000|2021-08-26 16:23:00|1329.2|1328|1329.2|1328|1329.2|1328|1329|1327.8|4
1629994990000|2021-08-26 16:23:10|1329|1327.8|1329|1327.8|1329.2|1328|1329|1327.8|1
1629995010000|2021-08-26 16:23:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|9
1629995020000|2021-08-26 16:23:40|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|6
1629995030000|2021-08-26 16:23:50|||||||||20
1629995040000|2021-08-26 16:24:00|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|3
1629995050000|2021-08-26 16:24:10|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|7
1629995070000|2021-08-26 16:24:30|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|0
1629995080000|2021-08-26 16:24:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|1
1629995090000|2021-08-26 16:24:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|6
1629995100000|2021-08-26 16:25:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|4
1629995110000|2021-08-26 16:25:10|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|0
1629995120000|2021-08-26 16:25:20|1329.1|1327.9|1328.8|1327.6|1329.1|1327.9|1328.8|1327.6|2
1629995130000|2021-08-26 16:25:30|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|0
1629995150000|2021-08-26 16:25:50|1328.7|1327.5|1329|1327.8|1329|1327.8|1328.7|1327.5|6
1629995160000|2021-08-26 16:26:00|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|4
1629995170000|2021-08-26 16:26:10|1328.9|1327.7|1328.8|1327.6|1329|1327.8|1328.7|1327.5|0
1629995180000|2021-08-26 16:26:20|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|8
1629995190000|2021-08-26 16:26:30|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|4
1629995210000|2021-08-26 16:26:50|1328.8|1327.6|1328.9|1327.7|1329|1327.8|1328.8|1327.6|10
1629995220000|2021-08-26 16:27:00|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|6
1629995240000|2021-08-26 16:27:20|1329.8|1328.6|1330|1328.8|1330|1328.8|1329.8|1328.6|28
1629995250000|2021-08-26 16:27:30|1329.9|1328.7|1329.5|1328.3|1329.9|1328.7|1329.5|1328.3|20
1629995260000|2021-08-26 16:27:40|1329.8|1328.6|1329.8|1328.6|1330|1328.8|1329.8|1328.6|12
1629995280000|2021-08-26 16:28:00|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|2
1629995290000|2021-08-26 16:28:10|1329.3|1328.1|1329.4|1328.2|1329.5|1328.3|1329.3|1328.1|10
1629995300000|2021-08-26 16:28:20|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|4
1629995310000|2021-08-26 16:28:30|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|2
1629995320000|2021-08-26 16:28:40|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.2|1328|4
1629995330000|2021-08-26 16:28:50|1329.2|1328|1329.2|1328|1329.3|1328.1|1329.2|1328|4
1629995340000|2021-08-26 16:29:00|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1329|1327.8|6
1629995350000|2021-08-26 16:29:10|1329|1327.8|1329.3|1328.1|1329.3|1328.1|1329|1327.8|7
1629995360000|2021-08-26 16:29:20|||||||||4
1629995370000|2021-08-26 16:29:30|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|11
1629995380000|2021-08-26 16:29:40|1328.8|1327.6|1328.5|1327.3|1328.9|1327.7|1328.5|1327.3|44
1629995390000|2021-08-26 16:29:50|1328.6|1327.4|1328.5|1327.3|1328.6|1327.4|1328.5|1327.3|8
1629995400000|2021-08-26 16:30:00|1328.3|1327.1|1328.6|1327.4|1328.8|1327.6|1328.3|1327.1|44
1629995410000|2021-08-26 16:30:10|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|3
1629995420000|2021-08-26 16:30:20|1328.4|1327.2|1328.3|1327.1|1328.5|1327.3|1328.3|1327.1|15
1629995430000|2021-08-26 16:30:30|1328.1|1326.9|1327.8|1326.6|1328.1|1326.9|1327.6|1326.4|51
1629995440000|2021-08-26 16:30:40|1327.7|1326.5|1327.8|1326.6|1327.8|1326.6|1327.5|1326.3|7
1629995450000|2021-08-26 16:30:50|1328|1326.8|1328.3|1327.1|1328.3|1327.1|1327.8|1326.6|8
1629995460000|2021-08-26 16:31:00|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.1|1326.9|39
1629995470000|2021-08-26 16:31:10|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|5
1629995480000|2021-08-26 16:31:20|1328.5|1327.3|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|2
1629995490000|2021-08-26 16:31:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1629995500000|2021-08-26 16:31:40|||||||||1
1629995510000|2021-08-26 16:31:50|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.4|1327.2|7
1629995520000|2021-08-26 16:32:00|1328.6|1327.4|1328.8|1327.6|1328.8|1327.6|1328.5|1327.3|5
1629995530000|2021-08-26 16:32:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|5
1629995540000|2021-08-26 16:32:20|1328.8|1327.6|1328.6|1327.4|1328.8|1327.6|1328.5|1327.3|6
1629995550000|2021-08-26 16:32:30|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|2
1629995560000|2021-08-26 16:32:40|1328.5|1327.3|1328.5|1327.3|1328.7|1327.5|1328.5|1327.3|2
1629995570000|2021-08-26 16:32:50|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|1
1629995580000|2021-08-26 16:33:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|11
1629995590000|2021-08-26 16:33:10|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|3
1629995600000|2021-08-26 16:33:20|||||||||2
1629995610000|2021-08-26 16:33:30|1329.3|1328.1|1329|1327.8|1329.3|1328.1|1329|1327.8|14
1629995630000|2021-08-26 16:33:50|||||||||2
1629995640000|2021-08-26 16:34:00|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|1
1629995650000|2021-08-26 16:34:10|1329|1327.8|1329|1327.8|1329.1|1327.9|1329|1327.8|11
1629995660000|2021-08-26 16:34:20|||||||||3
1629995670000|2021-08-26 16:34:30|1329.1|1327.9|1329|1327.8|1329.2|1328|1329|1327.8|7
1629995680000|2021-08-26 16:34:40|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|2
1629995690000|2021-08-26 16:34:50|1329.1|1327.9|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|8
1629995700000|2021-08-26 16:35:00|1329.5|1328.3|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|15
1629995710000|2021-08-26 16:35:10|1329.7|1328.5|1329.6|1328.4|1329.8|1328.6|1329.6|1328.4|5
1629995720000|2021-08-26 16:35:20|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.7|1328.5|1
1629995730000|2021-08-26 16:35:30|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|58
1629995740000|2021-08-26 16:35:40|||||||||3
1629995750000|2021-08-26 16:35:50|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|3
1629995760000|2021-08-26 16:36:00|1329.5|1328.3|1329.5|1328.3|1329.8|1328.6|1329.5|1328.3|8
1629995800000|2021-08-26 16:36:40|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1
1629995810000|2021-08-26 16:36:50|1329.5|1328.3|1329.5|1328.3|1329.6|1328.4|1329.5|1328.3|4
1629995820000|2021-08-26 16:37:00|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|7
1629995830000|2021-08-26 16:37:10|1329.5|1328.3|1329|1327.8|1329.5|1328.3|1329|1327.8|5
1629995840000|2021-08-26 16:37:20|1329.2|1328|1329|1327.8|1329.2|1328|1328.4|1327.2|123
1629995850000|2021-08-26 16:37:30|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1629995860000|2021-08-26 16:37:40|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|3
1629995870000|2021-08-26 16:37:50|1329|1327.8|1328.5|1327.3|1329|1327.8|1328.5|1327.3|7
1629995880000|2021-08-26 16:38:00|1328.8|1327.6|1329|1327.8|1329|1327.8|1328.8|1327.6|5
1629995890000|2021-08-26 16:38:10|||||||||8
1629995900000|2021-08-26 16:38:20|1329.2|1328|1329|1327.8|1329.2|1328|1329|1327.8|3
1629995910000|2021-08-26 16:38:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1
1629995930000|2021-08-26 16:38:50|1329.2|1328|1329.2|1328|1329.3|1328.1|1329.2|1328|0
1629995940000|2021-08-26 16:39:00|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1329|1327.8|0
1629995950000|2021-08-26 16:39:10|||||||||1
1629995960000|2021-08-26 16:39:20|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|7
1629995970000|2021-08-26 16:39:30|||||||||7
1629995990000|2021-08-26 16:39:50|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|12
1629996010000|2021-08-26 16:40:10|||||||||6
1629996020000|2021-08-26 16:40:20|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|10
1629996030000|2021-08-26 16:40:30|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.1|1327.9|21
1629996040000|2021-08-26 16:40:40|||||||||8
1629996050000|2021-08-26 16:40:50|||||||||3
1629996070000|2021-08-26 16:41:10|1329.4|1328.2|1329|1327.8|1329.4|1328.2|1329|1327.8|8
1629996080000|2021-08-26 16:41:20|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|18
1629996090000|2021-08-26 16:41:30|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|13
1629996100000|2021-08-26 16:41:40|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|27
1629996110000|2021-08-26 16:41:50|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1629996120000|2021-08-26 16:42:00|1329|1327.8|1329.1|1327.9|1329.2|1328|1329|1327.8|3
1629996130000|2021-08-26 16:42:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1629996140000|2021-08-26 16:42:20|1329.1|1327.9|1329.2|1328|1329.2|1328|1329|1327.8|1
1629996170000|2021-08-26 16:42:50|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1
1629996180000|2021-08-26 16:43:00|||||||||1
1629996190000|2021-08-26 16:43:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|3
1629996200000|2021-08-26 16:43:20|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329|1327.8|7
1629996210000|2021-08-26 16:43:30|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|18
1629996220000|2021-08-26 16:43:40|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|15
1629996230000|2021-08-26 16:43:50|1329.4|1328.2|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|11
1629996240000|2021-08-26 16:44:00|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|15
1629996250000|2021-08-26 16:44:10|||||||||2
1629996260000|2021-08-26 16:44:20|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|5
1629996270000|2021-08-26 16:44:30|1329.9|1328.7|1330|1328.8|1330|1328.8|1329.9|1328.7|7
1629996280000|2021-08-26 16:44:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|5
1629996290000|2021-08-26 16:44:50|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|5
1629996300000|2021-08-26 16:45:00|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|27
1629996310000|2021-08-26 16:45:10|1330.1|1328.9|1330.3|1329.1|1330.3|1329.1|1330.1|1328.9|16
1629996320000|2021-08-26 16:45:20|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.1|1328.9|22
1629996330000|2021-08-26 16:45:30|||||||||3
1629996350000|2021-08-26 16:45:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|11
1629996360000|2021-08-26 16:46:00|||||||||1
1629996370000|2021-08-26 16:46:10|1330.6|1329.4|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|43
1629996380000|2021-08-26 16:46:20|1330.4|1329.2|1330.5|1329.3|1330.5|1329.3|1330.4|1329.2|2
1629996390000|2021-08-26 16:46:30|1330.9|1329.7|1330.5|1329.3|1331|1329.8|1330.5|1329.3|5
1629996400000|2021-08-26 16:46:40|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|12
1629996410000|2021-08-26 16:46:50|1330.6|1329.4|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|7
1629996420000|2021-08-26 16:47:00|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|3
1629996430000|2021-08-26 16:47:10|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|5
1629996440000|2021-08-26 16:47:20|1330.4|1329.2|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|4
1629996460000|2021-08-26 16:47:40|1330.2|1329|1330.6|1329.4|1330.6|1329.4|1330.2|1329|39
1629996470000|2021-08-26 16:47:50|||||||||13
1629996480000|2021-08-26 16:48:00|1330.7|1329.5|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|8
1629996490000|2021-08-26 16:48:10|1330.7|1329.5|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|11
1629996500000|2021-08-26 16:48:20|||||||||2
1629996510000|2021-08-26 16:48:30|||||||||1
1629996520000|2021-08-26 16:48:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|9
1629996530000|2021-08-26 16:48:50|1330.1|1328.9|1330.6|1329.4|1330.6|1329.4|1330.1|1328.9|26
1629996540000|2021-08-26 16:49:00|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.3|1329.1|2
1629996560000|2021-08-26 16:49:20|||||||||1
1629996580000|2021-08-26 16:49:40|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|13
1629996590000|2021-08-26 16:49:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629996600000|2021-08-26 16:50:00|1330.3|1329.1|1330.4|1329.2|1330.6|1329.4|1330.3|1329.1|20
1629996610000|2021-08-26 16:50:10|1330.5|1329.3|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|6
1629996620000|2021-08-26 16:50:20|1330.3|1329.1|1330.5|1329.3|1330.6|1329.4|1330.3|1329.1|8
1629996630000|2021-08-26 16:50:30|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|0
1629996650000|2021-08-26 16:50:50|1330.8|1329.6|1331.1|1329.9|1331.1|1329.9|1330.8|1329.6|4
1629996660000|2021-08-26 16:51:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1629996670000|2021-08-26 16:51:10|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1629996680000|2021-08-26 16:51:20|||||||||3
1629996690000|2021-08-26 16:51:30|||||||||7
1629996700000|2021-08-26 16:51:40|||||||||11
1629996710000|2021-08-26 16:51:50|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|1
1629996720000|2021-08-26 16:52:00|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|5
1629996730000|2021-08-26 16:52:10|||||||||2
1629996750000|2021-08-26 16:52:30|||||||||1
1629996760000|2021-08-26 16:52:40|||||||||6
1629996770000|2021-08-26 16:52:50|1330.8|1329.6|1331.1|1329.9|1331.1|1329.9|1330.8|1329.6|11
1629996780000|2021-08-26 16:53:00|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|3
1629996790000|2021-08-26 16:53:10|||||||||1
1629996800000|2021-08-26 16:53:20|1331.3|1330.1|1331.4|1330.2|1331.5|1330.3|1331.3|1330.1|12
1629996810000|2021-08-26 16:53:30|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|0
1629996820000|2021-08-26 16:53:40|1331.3|1330.1|1330.8|1329.6|1331.3|1330.1|1330.8|1329.6|59
1629996830000|2021-08-26 16:53:50|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|16
1629996840000|2021-08-26 16:54:00|1330.8|1329.6|1330.8|1329.6|1330.9|1329.7|1330.6|1329.4|50
1629996850000|2021-08-26 16:54:10|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331|1329.8|2
1629996860000|2021-08-26 16:54:20|1331|1329.8|1330.8|1329.6|1331|1329.8|1330.8|1329.6|14
1629996870000|2021-08-26 16:54:30|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.6|1329.4|18
1629996880000|2021-08-26 16:54:40|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|4
1629996890000|2021-08-26 16:54:50|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|0
1629996900000|2021-08-26 16:55:00|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|6
1629996920000|2021-08-26 16:55:20|||||||||1
1629996940000|2021-08-26 16:55:40|||||||||6
1629996950000|2021-08-26 16:55:50|||||||||1
1629996970000|2021-08-26 16:56:10|||||||||2
1629996980000|2021-08-26 16:56:20|1331.3|1330.1|1331.1|1329.9|1331.3|1330.1|1331.1|1329.9|18
1629996990000|2021-08-26 16:56:30|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|6
1629997000000|2021-08-26 16:56:40|||||||||4
1629997010000|2021-08-26 16:56:50|||||||||12
1629997020000|2021-08-26 16:57:00|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|3
1629997030000|2021-08-26 16:57:10|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|3
1629997040000|2021-08-26 16:57:20|||||||||3
1629997050000|2021-08-26 16:57:30|||||||||1
1629997060000|2021-08-26 16:57:40|||||||||2
1629997070000|2021-08-26 16:57:50|||||||||2
1629997080000|2021-08-26 16:58:00|||||||||2
1629997090000|2021-08-26 16:58:10|||||||||3
1629997100000|2021-08-26 16:58:20|||||||||9
1629997110000|2021-08-26 16:58:30|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|9
1629997120000|2021-08-26 16:58:40|||||||||2
1629997130000|2021-08-26 16:58:50|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|17
1629997140000|2021-08-26 16:59:00|1330.6|1329.4|1330.8|1329.6|1330.8|1329.6|1330.6|1329.4|14
1629997150000|2021-08-26 16:59:10|||||||||3
1629997160000|2021-08-26 16:59:20|1330.6|1329.4|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|11
1629997170000|2021-08-26 16:59:30|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|7
1629997180000|2021-08-26 16:59:40|||||||||1
1629997190000|2021-08-26 16:59:50|1330.2|1329|1330.3|1329.1|1330.3|1329.1|1330.2|1329|8
1629997200000|2021-08-26 17:00:00|1330.2|1329|1330.2|1329|1330.3|1329.1|1330.2|1329|10
1629997220000|2021-08-26 17:00:20|1330.3|1329.1|1330.2|1329|1330.3|1329.1|1330.2|1329|1
1629997230000|2021-08-26 17:00:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1629997240000|2021-08-26 17:00:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|32
1629997250000|2021-08-26 17:00:50|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|16
1629997260000|2021-08-26 17:01:00|1330.4|1329.2|1330.3|1329.1|1330.4|1329.2|1330.3|1329.1|12
1629997280000|2021-08-26 17:01:20|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|27
1629997290000|2021-08-26 17:01:30|||||||||1
1629997300000|2021-08-26 17:01:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|27
1629997310000|2021-08-26 17:01:50|||||||||11
1629997320000|2021-08-26 17:02:00|1330.9|1329.7|1331.1|1329.9|1331.1|1329.9|1330.9|1329.7|49
1629997330000|2021-08-26 17:02:10|1331.2|1330|1331.6|1330.4|1331.6|1330.4|1331.2|1330|67
1629997340000|2021-08-26 17:02:20|||||||||7
1629997360000|2021-08-26 17:02:40|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|5
1629997370000|2021-08-26 17:02:50|||||||||1
1629997380000|2021-08-26 17:03:00|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|8
1629997390000|2021-08-26 17:03:10|||||||||2
1629997400000|2021-08-26 17:03:20|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|5
1629997410000|2021-08-26 17:03:30|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1629997420000|2021-08-26 17:03:40|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|13
1629997430000|2021-08-26 17:03:50|1331.1|1329.9|1331.3|1330.1|1331.3|1330.1|1331.1|1329.9|9
1629997440000|2021-08-26 17:04:00|1331.4|1330.2|1331.3|1330.1|1331.5|1330.3|1331.3|1330.1|7
1629997450000|2021-08-26 17:04:10|||||||||1
1629997460000|2021-08-26 17:04:20|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|13
1629997470000|2021-08-26 17:04:30|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1629997480000|2021-08-26 17:04:40|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|2
1629997490000|2021-08-26 17:04:50|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.2|1330|41
1629997500000|2021-08-26 17:05:00|1331.9|1330.7|1332.3|1331.1|1332.3|1331.1|1331.9|1330.7|58
1629997510000|2021-08-26 17:05:10|1332.1|1330.9|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|20
1629997520000|2021-08-26 17:05:20|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.1|1330.9|32
1629997530000|2021-08-26 17:05:30|1332.1|1330.9|1332.1|1330.9|1332.2|1331|1332.1|1330.9|3
1629997540000|2021-08-26 17:05:40|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|15
1629997550000|2021-08-26 17:05:50|||||||||17
1629997560000|2021-08-26 17:06:00|1332.2|1331|1332|1330.8|1332.2|1331|1332|1330.8|20
1629997570000|2021-08-26 17:06:10|||||||||2
1629997580000|2021-08-26 17:06:20|||||||||3
1629997590000|2021-08-26 17:06:30|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.9|1330.7|12
1629997600000|2021-08-26 17:06:40|1331.9|1330.7|1331.8|1330.6|1332|1330.8|1331.8|1330.6|7
1629997610000|2021-08-26 17:06:50|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|18
1629997620000|2021-08-26 17:07:00|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.7|1330.5|24
1629997630000|2021-08-26 17:07:10|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|1
1629997650000|2021-08-26 17:07:30|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|16
1629997660000|2021-08-26 17:07:40|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|2
1629997670000|2021-08-26 17:07:50|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|65
1629997680000|2021-08-26 17:08:00|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.2|1331|7
1629997690000|2021-08-26 17:08:10|1332.1|1330.9|1332.1|1330.9|1332.2|1331|1332.1|1330.9|12
1629997700000|2021-08-26 17:08:20|||||||||11
1629997710000|2021-08-26 17:08:30|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.6|1330.4|20
1629997720000|2021-08-26 17:08:40|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.7|1330.5|1
1629997730000|2021-08-26 17:08:50|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|2
1629997740000|2021-08-26 17:09:00|1331.9|1330.7|1331.9|1330.7|1332.1|1330.9|1331.8|1330.6|13
1629997750000|2021-08-26 17:09:10|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332|1330.8|2
1629997760000|2021-08-26 17:09:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|3
1629997770000|2021-08-26 17:09:30|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|0
1629997780000|2021-08-26 17:09:40|||||||||2
1629997790000|2021-08-26 17:09:50|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|103
1629997800000|2021-08-26 17:10:00|1332.1|1330.9|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|7
1629997810000|2021-08-26 17:10:10|1332|1330.8|1332|1330.8|1332|1330.8|1331.9|1330.7|1
1629997820000|2021-08-26 17:10:20|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|23
1629997840000|2021-08-26 17:10:40|1331.8|1330.6|1331.9|1330.7|1332|1330.8|1331.8|1330.6|10
1629997850000|2021-08-26 17:10:50|1331.8|1330.6|1332|1330.8|1332|1330.8|1331.8|1330.6|3
1629997860000|2021-08-26 17:11:00|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|57
1629997870000|2021-08-26 17:11:10|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|0
1629997880000|2021-08-26 17:11:20|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|1
1629997900000|2021-08-26 17:11:40|1331.8|1330.6|1332.1|1330.9|1332.1|1330.9|1331.8|1330.6|9
1629997910000|2021-08-26 17:11:50|||||||||2
1629997920000|2021-08-26 17:12:00|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.1|1330.9|41
1629997930000|2021-08-26 17:12:10|1332.3|1331.1|1332.8|1331.6|1333.1|1331.9|1332.3|1331.1|52
1629997940000|2021-08-26 17:12:20|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|7
1629997950000|2021-08-26 17:12:30|1332.6|1331.4|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|20
1629997960000|2021-08-26 17:12:40|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|6
1629997970000|2021-08-26 17:12:50|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|2
1629997980000|2021-08-26 17:13:00|1332.4|1331.2|1332.2|1331|1332.5|1331.3|1332.2|1331|13
1629997990000|2021-08-26 17:13:10|1332.3|1331.1|1331.6|1330.4|1332.3|1331.1|1331.6|1330.4|7
1629998000000|2021-08-26 17:13:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|3
1629998010000|2021-08-26 17:13:30|1331.6|1330.4|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|12
1629998020000|2021-08-26 17:13:40|||||||||5
1629998030000|2021-08-26 17:13:50|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|11
1629998040000|2021-08-26 17:14:00|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|8
1629998050000|2021-08-26 17:14:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|3
1629998060000|2021-08-26 17:14:20|1331.8|1330.6|1332.1|1330.9|1332.1|1330.9|1331.7|1330.5|26
1629998070000|2021-08-26 17:14:30|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|11
1629998080000|2021-08-26 17:14:40|||||||||5
1629998090000|2021-08-26 17:14:50|||||||||3
1629998100000|2021-08-26 17:15:00|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|4
1629998110000|2021-08-26 17:15:10|1332.5|1331.3|1332.8|1331.6|1332.9|1331.7|1332.5|1331.3|15
1629998120000|2021-08-26 17:15:20|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|2
1629998130000|2021-08-26 17:15:30|1332.9|1331.7|1333|1331.8|1333.1|1331.9|1332.8|1331.6|28
1629998140000|2021-08-26 17:15:40|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1332.9|1331.7|3
1629998150000|2021-08-26 17:15:50|1333.2|1332|1333.1|1331.9|1333.2|1332|1333.1|1331.9|3
1629998160000|2021-08-26 17:16:00|||||||||5
1629998170000|2021-08-26 17:16:10|||||||||47
1629998180000|2021-08-26 17:16:20|||||||||5
1629998190000|2021-08-26 17:16:30|||||||||17
1629998200000|2021-08-26 17:16:40|||||||||61
1629998210000|2021-08-26 17:16:50|||||||||32
1629998220000|2021-08-26 17:17:00|||||||||10
1629998230000|2021-08-26 17:17:10|||||||||4
1629998240000|2021-08-26 17:17:20|||||||||1
1629998250000|2021-08-26 17:17:30|||||||||4
1629998260000|2021-08-26 17:17:40|||||||||2
1629998270000|2021-08-26 17:17:50|1333|1331.8|1332.8|1331.6|1333|1331.8|1332.6|1331.4|25
1629998280000|2021-08-26 17:18:00|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|6
1629998290000|2021-08-26 17:18:10|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|4
1629998300000|2021-08-26 17:18:20|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|1
1629998310000|2021-08-26 17:18:30|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1629998320000|2021-08-26 17:18:40|||||||||1
1629998330000|2021-08-26 17:18:50|1333.1|1331.9|1332.9|1331.7|1333.1|1331.9|1332.9|1331.7|9
1629998340000|2021-08-26 17:19:00|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|11
1629998350000|2021-08-26 17:19:10|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|11
1629998360000|2021-08-26 17:19:20|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|1
1629998370000|2021-08-26 17:19:30|1333.1|1331.9|1332.8|1331.6|1333.1|1331.9|1332.8|1331.6|10
1629998380000|2021-08-26 17:19:40|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|6
1629998390000|2021-08-26 17:19:50|1332.6|1331.4|1332.6|1331.4|1332.8|1331.6|1332.6|1331.4|6
1629998400000|2021-08-26 17:20:00|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|9
1629998410000|2021-08-26 17:20:10|||||||||1
1629998420000|2021-08-26 17:20:20|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|6
1629998430000|2021-08-26 17:20:30|1332.7|1331.5|1332.8|1331.6|1332.9|1331.7|1332.6|1331.4|4
1629998440000|2021-08-26 17:20:40|1332.4|1331.2|1332.9|1331.7|1333|1331.8|1332.3|1331.1|43
1629998450000|2021-08-26 17:20:50|1332.8|1331.6|1332.8|1331.6|1332.9|1331.7|1332.6|1331.4|10
1629998460000|2021-08-26 17:21:00|1333|1331.8|1332.8|1331.6|1333.1|1331.9|1332.8|1331.6|14
1629998470000|2021-08-26 17:21:10|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.6|1331.4|10
1629998480000|2021-08-26 17:21:20|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|0
1629998490000|2021-08-26 17:21:30|1332.8|1331.6|1333.3|1332.1|1333.3|1332.1|1332.8|1331.6|60
1629998510000|2021-08-26 17:21:50|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|3
1629998520000|2021-08-26 17:22:00|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|3
1629998530000|2021-08-26 17:22:10|||||||||1
1629998540000|2021-08-26 17:22:20|||||||||10
1629998550000|2021-08-26 17:22:30|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|9
1629998560000|2021-08-26 17:22:40|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|13
1629998580000|2021-08-26 17:23:00|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|7
1629998590000|2021-08-26 17:23:10|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|48
1629998600000|2021-08-26 17:23:20|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|9
1629998610000|2021-08-26 17:23:30|1333.4|1332.2|1333.3|1332.1|1333.6|1332.4|1333.3|1332.1|5
1629998620000|2021-08-26 17:23:40|||||||||1
1629998630000|2021-08-26 17:23:50|||||||||1
1629998640000|2021-08-26 17:24:00|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|5
1629998650000|2021-08-26 17:24:10|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1
1629998660000|2021-08-26 17:24:20|1333.5|1332.3|1333.6|1332.4|1333.6|1332.4|1333.5|1332.3|15
1629998670000|2021-08-26 17:24:30|1333.3|1332.1|1333.6|1332.4|1333.6|1332.4|1333.3|1332.1|16
1629998680000|2021-08-26 17:24:40|||||||||2
1629998690000|2021-08-26 17:24:50|||||||||22
1629998700000|2021-08-26 17:25:00|1333.4|1332.2|1333.6|1332.4|1333.6|1332.4|1333.4|1332.2|4
1629998710000|2021-08-26 17:25:10|||||||||8
1629998720000|2021-08-26 17:25:20|1333.4|1332.2|1333.3|1332.1|1333.4|1332.2|1333.3|1332.1|2
1629998730000|2021-08-26 17:25:30|1333.4|1332.2|1333.5|1332.3|1333.6|1332.4|1333.4|1332.2|60
1629998740000|2021-08-26 17:25:40|1333.1|1331.9|1332.8|1331.6|1333.2|1332|1332.8|1331.6|19
1629998750000|2021-08-26 17:25:50|1332.9|1331.7|1333.1|1331.9|1333.1|1331.9|1332.8|1331.6|19
1629998760000|2021-08-26 17:26:00|||||||||6
1629998770000|2021-08-26 17:26:10|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.2|1332|18
1629998780000|2021-08-26 17:26:20|1333.6|1332.4|1333.2|1332|1333.6|1332.4|1333.2|1332|10
1629998790000|2021-08-26 17:26:30|1333.1|1331.9|1333|1331.8|1333.1|1331.9|1333|1331.8|11
1629998800000|2021-08-26 17:26:40|1333.1|1331.9|1331.9|1330.7|1333.1|1331.9|1331.8|1330.6|41
1629998810000|2021-08-26 17:26:50|1332.1|1330.9|1332.3|1331.1|1332.6|1331.4|1332|1330.8|45
1629998820000|2021-08-26 17:27:00|1332.4|1331.2|1332.6|1331.4|1332.6|1331.4|1332.4|1331.2|1
1629998830000|2021-08-26 17:27:10|||||||||50
1629998850000|2021-08-26 17:27:30|||||||||3
1629998860000|2021-08-26 17:27:40|1332.8|1331.6|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|37
1629998870000|2021-08-26 17:27:50|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1333|1331.8|18
1629998880000|2021-08-26 17:28:00|||||||||8
1629998900000|2021-08-26 17:28:20|||||||||13
1629998910000|2021-08-26 17:28:30|||||||||5
1629998920000|2021-08-26 17:28:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1
1629998930000|2021-08-26 17:28:50|1332.7|1331.5|1332.6|1331.4|1332.7|1331.5|1332.6|1331.4|12
1629998940000|2021-08-26 17:29:00|1332.7|1331.5|1333.1|1331.9|1333.4|1332.2|1332.7|1331.5|69
1629998950000|2021-08-26 17:29:10|1332.8|1331.6|1333|1331.8|1333|1331.8|1332.8|1331.6|7
1629998960000|2021-08-26 17:29:20|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|1
1629998970000|2021-08-26 17:29:30|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1333|1331.8|7
1629998980000|2021-08-26 17:29:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|5
1629998990000|2021-08-26 17:29:50|1332.9|1331.7|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|2
1629999000000|2021-08-26 17:30:00|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.7|1331.5|5
1629999010000|2021-08-26 17:30:10|1332.8|1331.6|1332.8|1331.6|1332.9|1331.7|1332.8|1331.6|1
1629999020000|2021-08-26 17:30:20|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1332.7|1331.5|1
1629999030000|2021-08-26 17:30:30|1332.8|1331.6|1332.7|1331.5|1332.8|1331.6|1332.7|1331.5|1
1629999040000|2021-08-26 17:30:40|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|4
1629999050000|2021-08-26 17:30:50|1332.7|1331.5|1332.4|1331.2|1332.7|1331.5|1332.4|1331.2|12
1629999060000|2021-08-26 17:31:00|1332.5|1331.3|1332.4|1331.2|1332.5|1331.3|1332.3|1331.1|7
1629999070000|2021-08-26 17:31:10|1332.5|1331.3|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|9
1629999080000|2021-08-26 17:31:20|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|6
1629999090000|2021-08-26 17:31:30|1332.2|1331|1332.2|1331|1332.4|1331.2|1332|1330.8|10
1629999100000|2021-08-26 17:31:40|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332|1330.8|38
1629999110000|2021-08-26 17:31:50|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|11
1629999120000|2021-08-26 17:32:00|1332.2|1331|1332.5|1331.3|1332.5|1331.3|1332.1|1330.9|25
1629999130000|2021-08-26 17:32:10|1332.3|1331.1|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|10
1629999140000|2021-08-26 17:32:20|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|4
1629999150000|2021-08-26 17:32:30|1332.3|1331.1|1332.6|1331.4|1332.6|1331.4|1332.3|1331.1|3
1629999160000|2021-08-26 17:32:40|1332.7|1331.5|1332.8|1331.6|1332.8|1331.6|1332.7|1331.5|16
1629999170000|2021-08-26 17:32:50|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|28
1629999180000|2021-08-26 17:33:00|1332.7|1331.5|1332.4|1331.2|1332.7|1331.5|1332.3|1331.1|15
1629999190000|2021-08-26 17:33:10|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|7
1629999210000|2021-08-26 17:33:30|1332.5|1331.3|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|3
1629999220000|2021-08-26 17:33:40|||||||||1
1629999230000|2021-08-26 17:33:50|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|1
1629999240000|2021-08-26 17:34:00|1332.3|1331.1|1332.4|1331.2|1332.4|1331.2|1332.3|1331.1|11
1629999250000|2021-08-26 17:34:10|1332.3|1331.1|1332.1|1330.9|1332.3|1331.1|1332|1330.8|13
1629999260000|2021-08-26 17:34:20|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|4
1629999280000|2021-08-26 17:34:40|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|8
1629999300000|2021-08-26 17:35:00|1332.2|1331|1332.5|1331.3|1332.5|1331.3|1332.2|1331|8
1629999310000|2021-08-26 17:35:10|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|1332.6|1331.4|2
1629999320000|2021-08-26 17:35:20|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|11
1629999330000|2021-08-26 17:35:30|1332.1|1330.9|1332.1|1330.9|1332.2|1331|1332.1|1330.9|6
1629999340000|2021-08-26 17:35:40|1332.3|1331.1|1332.2|1331|1332.3|1331.1|1332.2|1331|2
1629999350000|2021-08-26 17:35:50|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|11
1629999360000|2021-08-26 17:36:00|||||||||1
1629999370000|2021-08-26 17:36:10|||||||||1
1629999380000|2021-08-26 17:36:20|||||||||2
1629999400000|2021-08-26 17:36:40|||||||||4
1629999410000|2021-08-26 17:36:50|1332.4|1331.2|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|3
1629999420000|2021-08-26 17:37:00|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|16
1629999430000|2021-08-26 17:37:10|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.1|1330.9|17
1629999440000|2021-08-26 17:37:20|1332.3|1331.1|1332.1|1330.9|1332.3|1331.1|1332.1|1330.9|1
1629999450000|2021-08-26 17:37:30|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|2
1629999460000|2021-08-26 17:37:40|||||||||1
1629999470000|2021-08-26 17:37:50|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|12
1629999480000|2021-08-26 17:38:00|||||||||1
1629999500000|2021-08-26 17:38:20|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|3
1629999510000|2021-08-26 17:38:30|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332|1330.8|0
1629999520000|2021-08-26 17:38:40|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|7
1629999540000|2021-08-26 17:39:00|||||||||11
1629999550000|2021-08-26 17:39:10|||||||||7
1629999560000|2021-08-26 17:39:20|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.8|1330.6|9
1629999570000|2021-08-26 17:39:30|||||||||2
1629999580000|2021-08-26 17:39:40|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|20
1629999590000|2021-08-26 17:39:50|||||||||2
1629999600000|2021-08-26 17:40:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|10
1629999610000|2021-08-26 17:40:10|1331.9|1330.7|1331.9|1330.7|1332.1|1330.9|1331.9|1330.7|14
1629999620000|2021-08-26 17:40:20|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|1
1629999630000|2021-08-26 17:40:30|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|22
1629999640000|2021-08-26 17:40:40|||||||||5
1629999650000|2021-08-26 17:40:50|||||||||2
1629999660000|2021-08-26 17:41:00|||||||||8
1629999670000|2021-08-26 17:41:10|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|10
1629999680000|2021-08-26 17:41:20|||||||||22
1629999690000|2021-08-26 17:41:30|1332.1|1330.9|1331.8|1330.6|1332.1|1330.9|1331.8|1330.6|11
1629999700000|2021-08-26 17:41:40|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|5
1629999710000|2021-08-26 17:41:50|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|9
1629999720000|2021-08-26 17:42:00|1331.7|1330.5|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|10
1629999730000|2021-08-26 17:42:10|1331.8|1330.6|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|2
1629999740000|2021-08-26 17:42:20|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1629999750000|2021-08-26 17:42:30|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|5
1629999760000|2021-08-26 17:42:40|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|7
1629999770000|2021-08-26 17:42:50|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|1
1629999780000|2021-08-26 17:43:00|1332.1|1330.9|1332.6|1331.4|1332.6|1331.4|1332.1|1330.9|13
1629999790000|2021-08-26 17:43:10|||||||||1
1629999800000|2021-08-26 17:43:20|1332.5|1331.3|1332.4|1331.2|1332.6|1331.4|1332.4|1331.2|6
1629999810000|2021-08-26 17:43:30|1332.5|1331.3|1332.2|1331|1332.5|1331.3|1332.2|1331|8
1629999820000|2021-08-26 17:43:40|1332.1|1330.9|1332|1330.8|1332.1|1330.9|1332|1330.8|16
1629999830000|2021-08-26 17:43:50|1331.6|1330.4|1332|1330.8|1332.1|1330.9|1331.6|1330.4|26
1629999840000|2021-08-26 17:44:00|1331.8|1330.6|1331.5|1330.3|1331.9|1330.7|1331.4|1330.2|56
1629999850000|2021-08-26 17:44:10|1331.7|1330.5|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|89
1629999860000|2021-08-26 17:44:20|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|7
1629999870000|2021-08-26 17:44:30|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331|1329.8|22
1629999880000|2021-08-26 17:44:40|1331.3|1330.1|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|11
1629999890000|2021-08-26 17:44:50|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1629999900000|2021-08-26 17:45:00|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|22
1629999910000|2021-08-26 17:45:10|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|16
1629999920000|2021-08-26 17:45:20|||||||||5
1629999930000|2021-08-26 17:45:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|14
1629999940000|2021-08-26 17:45:40|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|1
1629999950000|2021-08-26 17:45:50|||||||||5
1629999960000|2021-08-26 17:46:00|||||||||11
1629999970000|2021-08-26 17:46:10|1331.7|1330.5|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|7
1629999980000|2021-08-26 17:46:20|||||||||3
1629999990000|2021-08-26 17:46:30|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|2
1630000000000|2021-08-26 17:46:40|1331.4|1330.2|1331.4|1330.2|1331.6|1330.4|1331.2|1330|36
1630000010000|2021-08-26 17:46:50|1331.5|1330.3|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|10
1630000020000|2021-08-26 17:47:00|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|18
1630000030000|2021-08-26 17:47:10|1331.5|1330.3|1332.3|1331.1|1332.5|1331.3|1331.5|1330.3|112
1630000040000|2021-08-26 17:47:20|1332.1|1330.9|1332.3|1331.1|1332.3|1331.1|1332.1|1330.9|21
1630000050000|2021-08-26 17:47:30|1332.2|1331|1331.8|1330.6|1332.3|1331.1|1331.8|1330.6|50
1630000060000|2021-08-26 17:47:40|1331.7|1330.5|1331.7|1330.5|1331.8|1330.6|1331.7|1330.5|4
1630000070000|2021-08-26 17:47:50|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|30
1630000080000|2021-08-26 17:48:00|1331.4|1330.2|1330.8|1329.6|1331.4|1330.2|1330.7|1329.5|50
1630000090000|2021-08-26 17:48:10|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|8
1630000100000|2021-08-26 17:48:20|||||||||9
1630000110000|2021-08-26 17:48:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|5
1630000120000|2021-08-26 17:48:40|1330.6|1329.4|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|12
1630000130000|2021-08-26 17:48:50|1330.5|1329.3|1330.4|1329.2|1330.6|1329.4|1330.3|1329.1|19
1630000140000|2021-08-26 17:49:00|1330.5|1329.3|1330.9|1329.7|1331.1|1329.9|1330.5|1329.3|35
1630000150000|2021-08-26 17:49:10|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|0
1630000160000|2021-08-26 17:49:20|1331|1329.8|1331.1|1329.9|1331.1|1329.9|1331|1329.8|2
1630000170000|2021-08-26 17:49:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|25
1630000180000|2021-08-26 17:49:40|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1630000190000|2021-08-26 17:49:50|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|14
1630000200000|2021-08-26 17:50:00|1331|1329.8|1331|1329.8|1331.1|1329.9|1331|1329.8|3
1630000210000|2021-08-26 17:50:10|1331.1|1329.9|1330.8|1329.6|1331.1|1329.9|1330.8|1329.6|7
1630000220000|2021-08-26 17:50:20|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|15
1630000230000|2021-08-26 17:50:30|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|21
1630000240000|2021-08-26 17:50:40|1331.2|1330|1331.6|1330.4|1331.6|1330.4|1331.2|1330|4
1630000260000|2021-08-26 17:51:00|||||||||6
1630000270000|2021-08-26 17:51:10|||||||||5
1630000290000|2021-08-26 17:51:30|||||||||8
1630000300000|2021-08-26 17:51:40|||||||||1
1630000320000|2021-08-26 17:52:00|||||||||3
1630000330000|2021-08-26 17:52:10|||||||||10
1630000340000|2021-08-26 17:52:20|||||||||6
1630000350000|2021-08-26 17:52:30|||||||||1
1630000360000|2021-08-26 17:52:40|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|9
1630000370000|2021-08-26 17:52:50|1331.6|1330.4|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|14
1630000380000|2021-08-26 17:53:00|||||||||2
1630000390000|2021-08-26 17:53:10|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|41
1630000400000|2021-08-26 17:53:20|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|14
1630000410000|2021-08-26 17:53:30|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|2
1630000420000|2021-08-26 17:53:40|1331.7|1330.5|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|3
1630000440000|2021-08-26 17:54:00|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|8
1630000450000|2021-08-26 17:54:10|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|5
1630000460000|2021-08-26 17:54:20|1331.7|1330.5|1331.7|1330.5|1331.8|1330.6|1331.6|1330.4|2
1630000470000|2021-08-26 17:54:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1630000480000|2021-08-26 17:54:40|||||||||4
1630000490000|2021-08-26 17:54:50|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.6|1330.4|8
1630000500000|2021-08-26 17:55:00|||||||||2
1630000520000|2021-08-26 17:55:20|1332.1|1330.9|1331.8|1330.6|1332.1|1330.9|1331.8|1330.6|14
1630000530000|2021-08-26 17:55:30|||||||||2
1630000540000|2021-08-26 17:55:40|||||||||2
1630000550000|2021-08-26 17:55:50|||||||||1
1630000560000|2021-08-26 17:56:00|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|4
1630000570000|2021-08-26 17:56:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|8
1630000580000|2021-08-26 17:56:20|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|7
1630000590000|2021-08-26 17:56:30|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|7
1630000600000|2021-08-26 17:56:40|1332.3|1331.1|1332.3|1331.1|1332.5|1331.3|1332.3|1331.1|21
1630000610000|2021-08-26 17:56:50|1332.2|1331|1332.3|1331.1|1332.4|1331.2|1332.1|1330.9|41
1630000620000|2021-08-26 17:57:00|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|11
1630000630000|2021-08-26 17:57:10|1332.1|1330.9|1331.4|1330.2|1332.1|1330.9|1331.4|1330.2|42
1630000640000|2021-08-26 17:57:20|1331.5|1330.3|1331.2|1330|1331.5|1330.3|1330.9|1329.7|22
1630000650000|2021-08-26 17:57:30|1331.5|1330.3|1331.8|1330.6|1331.8|1330.6|1331.5|1330.3|13
1630000670000|2021-08-26 17:57:50|||||||||5
1630000680000|2021-08-26 17:58:00|||||||||2
1630000690000|2021-08-26 17:58:10|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|17
1630000700000|2021-08-26 17:58:20|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|2
1630000710000|2021-08-26 17:58:30|1331.2|1330|1331.1|1329.9|1331.2|1330|1330.9|1329.7|13
1630000720000|2021-08-26 17:58:40|1331.2|1330|1331|1329.8|1331.3|1330.1|1331|1329.8|8
1630000730000|2021-08-26 17:58:50|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|7
1630000740000|2021-08-26 17:59:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1630000750000|2021-08-26 17:59:10|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1
1630000760000|2021-08-26 17:59:20|||||||||1
1630000770000|2021-08-26 17:59:30|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|11
1630000780000|2021-08-26 17:59:40|1331.4|1330.2|1331.6|1330.4|1331.6|1330.4|1331.4|1330.2|5
1630000790000|2021-08-26 17:59:50|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1630000800000|2021-08-26 18:00:00|1331.6|1330.4|1332.1|1330.9|1332.2|1331|1331.6|1330.4|21
1630000810000|2021-08-26 18:00:10|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|16
1630000820000|2021-08-26 18:00:20|1331.8|1330.6|1331.9|1330.7|1331.9|1330.7|1331.8|1330.6|1
1630000840000|2021-08-26 18:00:40|1331.6|1330.4|1332.1|1330.9|1332.3|1331.1|1331.6|1330.4|37
1630000850000|2021-08-26 18:00:50|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.6|1330.4|14
1630000860000|2021-08-26 18:01:00|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.5|1330.3|16
1630000870000|2021-08-26 18:01:10|1331.6|1330.4|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|15
1630000880000|2021-08-26 18:01:20|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|6
1630000890000|2021-08-26 18:01:30|1331.6|1330.4|1331.8|1330.6|1331.8|1330.6|1331.3|1330.1|29
1630000900000|2021-08-26 18:01:40|1331.9|1330.7|1331.6|1330.4|1331.9|1330.7|1331.6|1330.4|7
1630000910000|2021-08-26 18:01:50|1331.7|1330.5|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|43
1630000920000|2021-08-26 18:02:00|1331.8|1330.6|1332|1330.8|1332|1330.8|1331.8|1330.6|27
1630000930000|2021-08-26 18:02:10|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|7
1630000940000|2021-08-26 18:02:20|1331.9|1330.7|1332.1|1330.9|1332.2|1331|1331.9|1330.7|15
1630000950000|2021-08-26 18:02:30|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|18
1630000960000|2021-08-26 18:02:40|1332.2|1331|1332.2|1331|1332.2|1331|1332.1|1330.9|16
1630000970000|2021-08-26 18:02:50|1332.1|1330.9|1331.8|1330.6|1332.2|1331|1331.8|1330.6|49
1630000980000|2021-08-26 18:03:00|1332.1|1330.9|1332.6|1331.4|1332.6|1331.4|1332.1|1330.9|24
1630000990000|2021-08-26 18:03:10|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.2|1331|18
1630001000000|2021-08-26 18:03:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|30
1630001010000|2021-08-26 18:03:30|||||||||14
1630001020000|2021-08-26 18:03:40|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|6
1630001030000|2021-08-26 18:03:50|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.3|1330.1|24
1630001040000|2021-08-26 18:04:00|1331.6|1330.4|1332.1|1330.9|1332.1|1330.9|1331.6|1330.4|12
1630001050000|2021-08-26 18:04:10|1332|1330.8|1332.1|1330.9|1332.1|1330.9|1332|1330.8|33
1630001060000|2021-08-26 18:04:20|1332.3|1331.1|1331.6|1330.4|1332.3|1331.1|1331.6|1330.4|19
1630001070000|2021-08-26 18:04:30|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|8
1630001080000|2021-08-26 18:04:40|1332|1330.8|1331.9|1330.7|1332|1330.8|1331.8|1330.6|4
1630001090000|2021-08-26 18:04:50|1331.8|1330.6|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|13
1630001100000|2021-08-26 18:05:00|1331.9|1330.7|1331.5|1330.3|1331.9|1330.7|1331.3|1330.1|45
1630001110000|2021-08-26 18:05:10|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|8
1630001120000|2021-08-26 18:05:20|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|5
1630001130000|2021-08-26 18:05:30|1331.3|1330.1|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|13
1630001140000|2021-08-26 18:05:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331|1329.8|10
1630001150000|2021-08-26 18:05:50|1331.2|1330|1330.7|1329.5|1331.2|1330|1330.7|1329.5|4
1630001160000|2021-08-26 18:06:00|1330.8|1329.6|1330.8|1329.6|1331|1329.8|1330.8|1329.6|6
1630001170000|2021-08-26 18:06:10|1330.9|1329.7|1331.5|1330.3|1331.5|1330.3|1330.8|1329.6|16
1630001180000|2021-08-26 18:06:20|1331.6|1330.4|1332|1330.8|1332|1330.8|1331.6|1330.4|24
1630001190000|2021-08-26 18:06:30|1332.1|1330.9|1332.1|1330.9|1332.4|1331.2|1332.1|1330.9|35
1630001200000|2021-08-26 18:06:40|1332|1330.8|1332.1|1330.9|1332.2|1331|1332|1330.8|2
1630001210000|2021-08-26 18:06:50|1332.2|1331|1332.2|1331|1332.3|1331.1|1332.2|1331|2
1630001220000|2021-08-26 18:07:00|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|6
1630001230000|2021-08-26 18:07:10|1332.2|1331|1332.3|1331.1|1332.4|1331.2|1332.2|1331|12
1630001240000|2021-08-26 18:07:20|1331.8|1330.6|1331.8|1330.6|1332.1|1330.9|1331.8|1330.6|12
1630001250000|2021-08-26 18:07:30|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|27
1630001260000|2021-08-26 18:07:40|1331.6|1330.4|1331.5|1330.3|1331.6|1330.4|1331.4|1330.2|10
1630001270000|2021-08-26 18:07:50|1331.6|1330.4|1331.4|1330.2|1331.8|1330.6|1331.4|1330.2|24
1630001280000|2021-08-26 18:08:00|1331.6|1330.4|1331.6|1330.4|1331.7|1330.5|1331.2|1330|32
1630001290000|2021-08-26 18:08:10|1331.5|1330.3|1331.8|1330.6|1331.9|1330.7|1331.5|1330.3|2
1630001300000|2021-08-26 18:08:20|||||||||1
1630001310000|2021-08-26 18:08:30|1331.7|1330.5|1332.1|1330.9|1332.1|1330.9|1331.6|1330.4|20
1630001320000|2021-08-26 18:08:40|1332|1330.8|1331.8|1330.6|1332|1330.8|1331.8|1330.6|13
1630001330000|2021-08-26 18:08:50|1331.9|1330.7|1331.8|1330.6|1332|1330.8|1331.8|1330.6|10
1630001340000|2021-08-26 18:09:00|1332.1|1330.9|1331.8|1330.6|1332.1|1330.9|1331.8|1330.6|16
1630001350000|2021-08-26 18:09:10|||||||||7
1630001360000|2021-08-26 18:09:20|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|13
1630001370000|2021-08-26 18:09:30|1331.9|1330.7|1332|1330.8|1332|1330.8|1331.8|1330.6|10
1630001380000|2021-08-26 18:09:40|1332.1|1330.9|1331.8|1330.6|1332.1|1330.9|1331.8|1330.6|3
1630001390000|2021-08-26 18:09:50|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|7
1630001400000|2021-08-26 18:10:00|1332|1330.8|1331.8|1330.6|1332.1|1330.9|1331.8|1330.6|69
1630001410000|2021-08-26 18:10:10|1331.9|1330.7|1332.1|1330.9|1332.1|1330.9|1331.9|1330.7|20
1630001420000|2021-08-26 18:10:20|1331.9|1330.7|1331.3|1330.1|1331.9|1330.7|1331.3|1330.1|57
1630001430000|2021-08-26 18:10:30|1331.5|1330.3|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|26
1630001440000|2021-08-26 18:10:40|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|12
1630001450000|2021-08-26 18:10:50|1331.2|1330|1331.8|1330.6|1331.8|1330.6|1331.2|1330|28
1630001460000|2021-08-26 18:11:00|1331.7|1330.5|1331.6|1330.4|1331.8|1330.6|1331.6|1330.4|30
1630001470000|2021-08-26 18:11:10|1331.3|1330.1|1330.6|1329.4|1331.3|1330.1|1330.3|1329.1|90
1630001480000|2021-08-26 18:11:20|1330.7|1329.5|1331.1|1329.9|1331.3|1330.1|1330.7|1329.5|20
1630001490000|2021-08-26 18:11:30|1331.3|1330.1|1331.4|1330.2|1331.6|1330.4|1331.1|1329.9|64
1630001500000|2021-08-26 18:11:40|1331.3|1330.1|1331.6|1330.4|1331.6|1330.4|1331.3|1330.1|23
1630001510000|2021-08-26 18:11:50|1331.3|1330.1|1331.1|1329.9|1331.6|1330.4|1331.1|1329.9|29
1630001520000|2021-08-26 18:12:00|1331.3|1330.1|1331.3|1330.1|1331.6|1330.4|1331.3|1330.1|26
1630001530000|2021-08-26 18:12:10|1331|1329.8|1330.4|1329.2|1331.3|1330.1|1330.4|1329.2|64
1630001540000|2021-08-26 18:12:20|1330.5|1329.3|1330.3|1329.1|1330.6|1329.4|1330.3|1329.1|16
1630001550000|2021-08-26 18:12:30|1330.6|1329.4|1330.1|1328.9|1330.6|1329.4|1329.9|1328.7|33
1630001560000|2021-08-26 18:12:40|||||||||13
1630001570000|2021-08-26 18:12:50|1330.2|1329|1330.5|1329.3|1330.6|1329.4|1330.2|1329|15
1630001580000|2021-08-26 18:13:00|1330.4|1329.2|1329.6|1328.4|1330.4|1329.2|1329.6|1328.4|110
1630001590000|2021-08-26 18:13:10|1329.8|1328.6|1329.6|1328.4|1329.8|1328.6|1329.4|1328.2|33
1630001600000|2021-08-26 18:13:20|1329.5|1328.3|1329.1|1327.9|1329.6|1328.4|1328.8|1327.6|22
1630001610000|2021-08-26 18:13:30|1329.2|1328|1329.1|1327.9|1329.4|1328.2|1329.1|1327.9|25
1630001620000|2021-08-26 18:13:40|1329.2|1328|1329.1|1327.9|1329.6|1328.4|1329.1|1327.9|53
1630001630000|2021-08-26 18:13:50|1329.2|1328|1328.6|1327.4|1329.3|1328.1|1328.5|1327.3|55
1630001640000|2021-08-26 18:14:00|1328.5|1327.3|1328.6|1327.4|1329.2|1328|1328.5|1327.3|212
1630001650000|2021-08-26 18:14:10|1328.7|1327.5|1328.8|1327.6|1329.2|1328|1328.6|1327.4|193
1630001660000|2021-08-26 18:14:20|1328.7|1327.5|1329.1|1327.9|1329.1|1327.9|1328.6|1327.4|112
1630001670000|2021-08-26 18:14:30|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1328.9|1327.7|113
1630001680000|2021-08-26 18:14:40|1329.3|1328.1|1328.9|1327.7|1329.3|1328.1|1328.8|1327.6|164
1630001690000|2021-08-26 18:14:50|1329|1327.8|1329.4|1328.2|1329.6|1328.4|1328.9|1327.7|131
1630001700000|2021-08-26 18:15:00|1329.5|1328.3|1329.5|1328.3|1329.6|1328.4|1329.3|1328.1|36
1630001710000|2021-08-26 18:15:10|1329.8|1328.6|1329.8|1328.6|1329.9|1328.7|1329.8|1328.6|21
1630001720000|2021-08-26 18:15:20|1329.7|1328.5|1329.9|1328.7|1329.9|1328.7|1329.6|1328.4|18
1630001730000|2021-08-26 18:15:30|1329.6|1328.4|1329.8|1328.6|1329.9|1328.7|1329.6|1328.4|43
1630001740000|2021-08-26 18:15:40|1329.7|1328.5|1329.6|1328.4|1329.8|1328.6|1329.3|1328.1|14
1630001750000|2021-08-26 18:15:50|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|16
1630001760000|2021-08-26 18:16:00|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.2|1328|17
1630001770000|2021-08-26 18:16:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|4
1630001780000|2021-08-26 18:16:20|1329.3|1328.1|1328.9|1327.7|1329.3|1328.1|1328.9|1327.7|13
1630001790000|2021-08-26 18:16:30|1329|1327.8|1329.1|1327.9|1329.2|1328|1329|1327.8|7
1630001800000|2021-08-26 18:16:40|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|38
1630001810000|2021-08-26 18:16:50|||||||||15
1630001820000|2021-08-26 18:17:00|1328.9|1327.7|1328.6|1327.4|1328.9|1327.7|1328.6|1327.4|47
1630001830000|2021-08-26 18:17:10|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|38
1630001840000|2021-08-26 18:17:20|1328.5|1327.3|1328.5|1327.3|1328.7|1327.5|1328.4|1327.2|25
1630001850000|2021-08-26 18:17:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.3|1327.1|123
1630001860000|2021-08-26 18:17:40|||||||||3
1630001870000|2021-08-26 18:17:50|1328.3|1327.1|1328.3|1327.1|1328.5|1327.3|1328.3|1327.1|27
1630001880000|2021-08-26 18:18:00|1328.2|1327|1328.1|1326.9|1328.3|1327.1|1328.1|1326.9|33
1630001890000|2021-08-26 18:18:10|||||||||63
1630001900000|2021-08-26 18:18:20|||||||||76
1630001910000|2021-08-26 18:18:30|1328.3|1327.1|1328.8|1327.6|1328.8|1327.6|1328.3|1327.1|21
1630001920000|2021-08-26 18:18:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|3
1630001930000|2021-08-26 18:18:50|1328.8|1327.6|1328.7|1327.5|1328.8|1327.6|1328.7|1327.5|4
1630001940000|2021-08-26 18:19:00|1328.6|1327.4|1328.6|1327.4|1328.8|1327.6|1328.6|1327.4|8
1630001950000|2021-08-26 18:19:10|1328.7|1327.5|1329|1327.8|1329.1|1327.9|1328.4|1327.2|26
1630001960000|2021-08-26 18:19:20|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|21
1630001970000|2021-08-26 18:19:30|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|18
1630001980000|2021-08-26 18:19:40|1328.8|1327.6|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|9
1630001990000|2021-08-26 18:19:50|1328.7|1327.5|1328.6|1327.4|1329|1327.8|1328.5|1327.3|35
1630022400000|2021-08-27 00:00:00|1325.9|1324.7|1326.3|1325.1|1326.6|1325.4|1325.7|1324.5|47
1630022410000|2021-08-27 00:00:10|1326.5|1325.3|1326.2|1325|1326.6|1325.4|1326|1324.8|33
1630022420000|2021-08-27 00:00:20|1326.1|1324.9|1326.1|1324.9|1326.4|1325.2|1326.1|1324.9|13
1630022430000|2021-08-27 00:00:30|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|7
1630022440000|2021-08-27 00:00:40|1326.2|1325|1325.2|1324|1326.2|1325|1324.8|1323.6|48
1630022450000|2021-08-27 00:00:50|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|1
1630022460000|2021-08-27 00:01:00|1325.2|1324|1324.9|1323.7|1325.2|1324|1324.9|1323.7|8
1630022470000|2021-08-27 00:01:10|1325.1|1323.9|1326.1|1324.9|1326.6|1325.4|1325.1|1323.9|12
1630022480000|2021-08-27 00:01:20|1325.9|1324.7|1325.9|1324.7|1326.3|1325.1|1325.8|1324.6|8
1630022490000|2021-08-27 00:01:30|1326.2|1325|1326.2|1325|1326.3|1325.1|1326.2|1325|4
1630022500000|2021-08-27 00:01:40|1326.1|1324.9|1324.9|1323.7|1326.1|1324.9|1324.8|1323.6|17
1630022510000|2021-08-27 00:01:50|1325|1323.8|1325.1|1323.9|1325.2|1324|1324.8|1323.6|16
1630022520000|2021-08-27 00:02:00|1325.2|1324|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|7
1630022530000|2021-08-27 00:02:10|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|2
1630022540000|2021-08-27 00:02:20|1326.1|1324.9|1325.8|1324.6|1326.1|1324.9|1325.8|1324.6|20
1630022550000|2021-08-27 00:02:30|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|20
1630022560000|2021-08-27 00:02:40|1325.7|1324.5|1325.3|1324.1|1325.7|1324.5|1325.3|1324.1|6
1630022570000|2021-08-27 00:02:50|1325.4|1324.2|1325.2|1324|1325.7|1324.5|1325.2|1324|10
1630022580000|2021-08-27 00:03:00|1325.3|1324.1|1325|1323.8|1325.3|1324.1|1324.8|1323.6|5
1630022590000|2021-08-27 00:03:10|1325.1|1323.9|1325.7|1324.5|1325.8|1324.6|1325.1|1323.9|21
1630022600000|2021-08-27 00:03:20|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.6|1324.4|11
1630022610000|2021-08-27 00:03:30|1325.6|1324.4|1325.4|1324.2|1325.6|1324.4|1325.3|1324.1|3
1630022620000|2021-08-27 00:03:40|1325.3|1324.1|1325.2|1324|1325.6|1324.4|1324.9|1323.7|17
1630022630000|2021-08-27 00:03:50|1325.1|1323.9|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|11
1630022640000|2021-08-27 00:04:00|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|6
1630022650000|2021-08-27 00:04:10|1325.1|1323.9|1324.9|1323.7|1325.2|1324|1324.9|1323.7|6
1630022660000|2021-08-27 00:04:20|||||||||11
1630022670000|2021-08-27 00:04:30|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|3
1630022680000|2021-08-27 00:04:40|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|11
1630022690000|2021-08-27 00:04:50|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|6
1630022700000|2021-08-27 00:05:00|1325.1|1323.9|1324.9|1323.7|1325.2|1324|1324.8|1323.6|14
1630022710000|2021-08-27 00:05:10|1324.7|1323.5|1324.6|1323.4|1324.8|1323.6|1324.6|1323.4|23
1630022720000|2021-08-27 00:05:20|1324.4|1323.2|1324.1|1322.9|1324.4|1323.2|1324.1|1322.9|17
1630022730000|2021-08-27 00:05:30|||||||||11
1630022740000|2021-08-27 00:05:40|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|8
1630022750000|2021-08-27 00:05:50|||||||||1
1630022760000|2021-08-27 00:06:00|1323.9|1322.7|1324.3|1323.1|1324.3|1323.1|1323.9|1322.7|54
1630022770000|2021-08-27 00:06:10|1324.6|1323.4|1324.3|1323.1|1324.6|1323.4|1324.3|1323.1|25
1630022780000|2021-08-27 00:06:20|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|1
1630022790000|2021-08-27 00:06:30|||||||||1
1630022800000|2021-08-27 00:06:40|1324.6|1323.4|1325.5|1324.3|1325.8|1324.6|1324.6|1323.4|10
1630022810000|2021-08-27 00:06:50|1325.3|1324.1|1325.7|1324.5|1325.9|1324.7|1325.3|1324.1|24
1630022820000|2021-08-27 00:07:00|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|3
1630022830000|2021-08-27 00:07:10|1326.1|1324.9|1326.4|1325.2|1326.4|1325.2|1326.1|1324.9|19
1630022840000|2021-08-27 00:07:20|1326.6|1325.4|1326.2|1325|1326.6|1325.4|1326.1|1324.9|28
1630022850000|2021-08-27 00:07:30|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|1
1630022860000|2021-08-27 00:07:40|1326.1|1324.9|1326|1324.8|1326.2|1325|1326|1324.8|19
1630022870000|2021-08-27 00:07:50|1325.9|1324.7|1325.6|1324.4|1325.9|1324.7|1325.6|1324.4|10
1630022880000|2021-08-27 00:08:00|1325.7|1324.5|1325.7|1324.5|1326|1324.8|1325.6|1324.4|20
1630022890000|2021-08-27 00:08:10|1325.8|1324.6|1325.6|1324.4|1325.8|1324.6|1325.6|1324.4|11
1630022900000|2021-08-27 00:08:20|||||||||3
1630022910000|2021-08-27 00:08:30|1325.7|1324.5|1325.6|1324.4|1325.8|1324.6|1325.6|1324.4|4
1630022930000|2021-08-27 00:08:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1630022940000|2021-08-27 00:09:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1630022950000|2021-08-27 00:09:10|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|3
1630022970000|2021-08-27 00:09:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|21
1630022980000|2021-08-27 00:09:40|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|4
1630022990000|2021-08-27 00:09:50|||||||||1
1630023000000|2021-08-27 00:10:00|||||||||1
1630023010000|2021-08-27 00:10:10|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|3
1630023020000|2021-08-27 00:10:20|1326.1|1324.9|1326|1324.8|1326.2|1325|1326|1324.8|7
1630023030000|2021-08-27 00:10:30|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|0
1630023060000|2021-08-27 00:11:00|||||||||2
1630023070000|2021-08-27 00:11:10|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|11
1630023080000|2021-08-27 00:11:20|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|3
1630023090000|2021-08-27 00:11:30|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|1
1630023100000|2021-08-27 00:11:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1630023110000|2021-08-27 00:11:50|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|9
1630023120000|2021-08-27 00:12:00|||||||||2
1630023140000|2021-08-27 00:12:20|||||||||1
1630023150000|2021-08-27 00:12:30|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|11
1630023160000|2021-08-27 00:12:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1630023180000|2021-08-27 00:13:00|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|1
1630023190000|2021-08-27 00:13:10|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|2
1630023200000|2021-08-27 00:13:20|||||||||2
1630023210000|2021-08-27 00:13:30|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|5
1630023220000|2021-08-27 00:13:40|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|0
1630023240000|2021-08-27 00:14:00|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|1
1630023280000|2021-08-27 00:14:40|1325.7|1324.5|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|2
1630023300000|2021-08-27 00:15:00|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|2
1630023310000|2021-08-27 00:15:10|1325.8|1324.6|1326.2|1325|1326.2|1325|1325.8|1324.6|3
1630023330000|2021-08-27 00:15:30|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|0
1630023360000|2021-08-27 00:16:00|||||||||1
1630023370000|2021-08-27 00:16:10|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|3
1630023390000|2021-08-27 00:16:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1630023420000|2021-08-27 00:17:00|||||||||3
1630023430000|2021-08-27 00:17:10|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|2
1630023440000|2021-08-27 00:17:20|||||||||1
1630023460000|2021-08-27 00:17:40|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|10
1630023480000|2021-08-27 00:18:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1630023490000|2021-08-27 00:18:10|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|0
1630023510000|2021-08-27 00:18:30|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|3
1630023530000|2021-08-27 00:18:50|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1630023540000|2021-08-27 00:19:00|1326|1324.8|1325.8|1324.6|1326|1324.8|1325.8|1324.6|5
1630023550000|2021-08-27 00:19:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|5
1630023570000|2021-08-27 00:19:30|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1630023610000|2021-08-27 00:20:10|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|10
1630023630000|2021-08-27 00:20:30|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325|1323.8|3
1630023640000|2021-08-27 00:20:40|1325|1323.8|1324.8|1323.6|1325.1|1323.9|1324.8|1323.6|0
1630023650000|2021-08-27 00:20:50|1324.9|1323.7|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|12
1630023660000|2021-08-27 00:21:00|1324.8|1323.6|1324.6|1323.4|1324.8|1323.6|1324.6|1323.4|6
1630023670000|2021-08-27 00:21:10|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|21
1630023680000|2021-08-27 00:21:20|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|1
1630023690000|2021-08-27 00:21:30|||||||||21
1630023700000|2021-08-27 00:21:40|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|28
1630023710000|2021-08-27 00:21:50|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|3
1630023720000|2021-08-27 00:22:00|1325|1323.8|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|12
1630023730000|2021-08-27 00:22:10|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|0
1630023740000|2021-08-27 00:22:20|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1325.2|1324|6
1630023770000|2021-08-27 00:22:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|2
1630023780000|2021-08-27 00:23:00|1325.3|1324.1|1325|1323.8|1325.3|1324.1|1325|1323.8|3
1630023790000|2021-08-27 00:23:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1630023840000|2021-08-27 00:24:00|||||||||2
1630023850000|2021-08-27 00:24:10|||||||||1
1630023860000|2021-08-27 00:24:20|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|0
1630023870000|2021-08-27 00:24:30|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|2
1630023880000|2021-08-27 00:24:40|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1
1630023890000|2021-08-27 00:24:50|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|0
1630023900000|2021-08-27 00:25:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|13
1630023930000|2021-08-27 00:25:30|1324.3|1323.1|1324.3|1323.1|1324.6|1323.4|1324.3|1323.1|14
1630023960000|2021-08-27 00:26:00|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|4
1630023990000|2021-08-27 00:26:30|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|4
1630024010000|2021-08-27 00:26:50|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|0
1630024020000|2021-08-27 00:27:00|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|6
1630024040000|2021-08-27 00:27:20|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|2
1630024050000|2021-08-27 00:27:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1630024060000|2021-08-27 00:27:40|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|0
1630024070000|2021-08-27 00:27:50|||||||||1
1630024100000|2021-08-27 00:28:20|||||||||2
1630024110000|2021-08-27 00:28:30|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|0
1630024130000|2021-08-27 00:28:50|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|0
1630024150000|2021-08-27 00:29:10|1324.4|1323.2|1324.1|1322.9|1324.4|1323.2|1324.1|1322.9|4
1630024160000|2021-08-27 00:29:20|||||||||2
1630024170000|2021-08-27 00:29:30|||||||||1
1630024200000|2021-08-27 00:30:00|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|1
1630024250000|2021-08-27 00:30:50|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1
1630024260000|2021-08-27 00:31:00|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|1
1630024270000|2021-08-27 00:31:10|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|6
1630024320000|2021-08-27 00:32:00|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1
1630024330000|2021-08-27 00:32:10|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|4
1630024340000|2021-08-27 00:32:20|||||||||1
1630024350000|2021-08-27 00:32:30|||||||||1
1630024410000|2021-08-27 00:33:30|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|2
1630024430000|2021-08-27 00:33:50|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|0
1630024440000|2021-08-27 00:34:00|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1
1630024450000|2021-08-27 00:34:10|1323.8|1322.6|1324.1|1322.9|1324.1|1322.9|1323.8|1322.6|2
1630024460000|2021-08-27 00:34:20|1323.9|1322.7|1324.1|1322.9|1324.1|1322.9|1323.9|1322.7|2
1630024470000|2021-08-27 00:34:30|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|4
1630024480000|2021-08-27 00:34:40|||||||||5
1630024490000|2021-08-27 00:34:50|||||||||11
1630024520000|2021-08-27 00:35:20|||||||||1
1630024530000|2021-08-27 00:35:30|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|1
1630024540000|2021-08-27 00:35:40|||||||||2
1630024580000|2021-08-27 00:36:20|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|2
1630024590000|2021-08-27 00:36:30|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|6
1630024600000|2021-08-27 00:36:40|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|3
1630024650000|2021-08-27 00:37:30|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|1
1630024660000|2021-08-27 00:37:40|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1630024670000|2021-08-27 00:37:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|4
1630024720000|2021-08-27 00:38:40|1324.3|1323.1|1324.1|1322.9|1324.3|1323.1|1324.1|1322.9|4
1630024730000|2021-08-27 00:38:50|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|11
1630024740000|2021-08-27 00:39:00|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|1
1630024750000|2021-08-27 00:39:10|||||||||3
1630024760000|2021-08-27 00:39:20|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1630024770000|2021-08-27 00:39:30|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|4
1630024810000|2021-08-27 00:40:10|||||||||2
1630024830000|2021-08-27 00:40:30|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1630024850000|2021-08-27 00:40:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|2
1630024900000|2021-08-27 00:41:40|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1
1630024910000|2021-08-27 00:41:50|||||||||1
1630024920000|2021-08-27 00:42:00|||||||||1
1630024930000|2021-08-27 00:42:10|||||||||1
1630024950000|2021-08-27 00:42:30|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|10
1630024960000|2021-08-27 00:42:40|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|3
1630024970000|2021-08-27 00:42:50|||||||||1
1630024980000|2021-08-27 00:43:00|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|7
1630025010000|2021-08-27 00:43:30|||||||||1
1630025020000|2021-08-27 00:43:40|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1630025050000|2021-08-27 00:44:10|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1
1630025080000|2021-08-27 00:44:40|||||||||1
1630025090000|2021-08-27 00:44:50|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|6
1630025150000|2021-08-27 00:45:50|1323.9|1322.7|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|2
1630025170000|2021-08-27 00:46:10|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|5
1630025190000|2021-08-27 00:46:30|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|5
1630025210000|2021-08-27 00:46:50|||||||||2
1630025230000|2021-08-27 00:47:10|1323.9|1322.7|1324.1|1322.9|1324.1|1322.9|1323.9|1322.7|4
1630025240000|2021-08-27 00:47:20|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|6
1630025250000|2021-08-27 00:47:30|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1630025260000|2021-08-27 00:47:40|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|3
1630025270000|2021-08-27 00:47:50|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|4
1630025290000|2021-08-27 00:48:10|||||||||3
1630025300000|2021-08-27 00:48:20|||||||||1
1630025310000|2021-08-27 00:48:30|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.8|1322.6|7
1630025320000|2021-08-27 00:48:40|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|4
1630025330000|2021-08-27 00:48:50|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|2
1630025340000|2021-08-27 00:49:00|1324.2|1323|1324.1|1322.9|1324.2|1323|1324|1322.8|8
1630025360000|2021-08-27 00:49:20|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|0
1630025380000|2021-08-27 00:49:40|1324.5|1323.3|1324.3|1323.1|1324.5|1323.3|1324.3|1323.1|5
1630025390000|2021-08-27 00:49:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.1|1322.9|4
1630025400000|2021-08-27 00:50:00|||||||||3
1630025420000|2021-08-27 00:50:20|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|4
1630025450000|2021-08-27 00:50:50|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|3
1630025480000|2021-08-27 00:51:20|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|10
1630025490000|2021-08-27 00:51:30|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1630025500000|2021-08-27 00:51:40|||||||||1
1630025510000|2021-08-27 00:51:50|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|2
1630025520000|2021-08-27 00:52:00|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|1
1630025530000|2021-08-27 00:52:10|||||||||2
1630025570000|2021-08-27 00:52:50|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1630025590000|2021-08-27 00:53:10|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|1
1630025610000|2021-08-27 00:53:30|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|1
1630025620000|2021-08-27 00:53:40|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1630025630000|2021-08-27 00:53:50|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|1
1630025650000|2021-08-27 00:54:10|1323.9|1322.7|1323.9|1322.7|1324|1322.8|1323.9|1322.7|0
1630025670000|2021-08-27 00:54:30|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1630025700000|2021-08-27 00:55:00|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1
1630025710000|2021-08-27 00:55:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1
1630025720000|2021-08-27 00:55:20|1323.3|1322.1|1323.1|1321.9|1323.3|1322.1|1323.1|1321.9|7
1630025730000|2021-08-27 00:55:30|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|4
1630025740000|2021-08-27 00:55:40|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|0
1630025760000|2021-08-27 00:56:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1630025800000|2021-08-27 00:56:40|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630025810000|2021-08-27 00:56:50|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1630025820000|2021-08-27 00:57:00|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|0
1630025830000|2021-08-27 00:57:10|1323.3|1322.1|1323.6|1322.4|1323.6|1322.4|1323.3|1322.1|2
1630025890000|2021-08-27 00:58:10|||||||||1
1630025940000|2021-08-27 00:59:00|||||||||1
1630025960000|2021-08-27 00:59:20|||||||||1
1630025990000|2021-08-27 00:59:50|||||||||1
1630026000000|2021-08-27 01:00:00|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|3
1630026020000|2021-08-27 01:00:20|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|10
1630026050000|2021-08-27 01:00:50|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|14
1630026060000|2021-08-27 01:01:00|1322.7|1321.5|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|11
1630026070000|2021-08-27 01:01:10|||||||||3
1630026080000|2021-08-27 01:01:20|||||||||1
1630026090000|2021-08-27 01:01:30|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|11
1630026100000|2021-08-27 01:01:40|1322.5|1321.3|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|0
1630026110000|2021-08-27 01:01:50|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.3|1321.1|10
1630026120000|2021-08-27 01:02:00|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|17
1630026130000|2021-08-27 01:02:10|||||||||3
1630026140000|2021-08-27 01:02:20|1322.7|1321.5|1322.7|1321.5|1322.8|1321.6|1322.6|1321.4|6
1630026150000|2021-08-27 01:02:30|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|0
1630026160000|2021-08-27 01:02:40|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|12
1630026180000|2021-08-27 01:03:00|1322.3|1321.1|1321.8|1320.6|1322.3|1321.1|1321.7|1320.5|26
1630026190000|2021-08-27 01:03:10|||||||||5
1630026200000|2021-08-27 01:03:20|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|10
1630026230000|2021-08-27 01:03:50|1321.5|1320.3|1321.6|1320.4|1321.6|1320.4|1321.5|1320.3|12
1630026240000|2021-08-27 01:04:00|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|3
1630026250000|2021-08-27 01:04:10|1321.8|1320.6|1321.7|1320.5|1321.8|1320.6|1321.7|1320.5|3
1630026260000|2021-08-27 01:04:20|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1
1630026270000|2021-08-27 01:04:30|1321.9|1320.7|1321.7|1320.5|1321.9|1320.7|1321.7|1320.5|9
1630026280000|2021-08-27 01:04:40|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630026290000|2021-08-27 01:04:50|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|0
1630026300000|2021-08-27 01:05:00|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|6
1630026320000|2021-08-27 01:05:20|||||||||4
1630026330000|2021-08-27 01:05:30|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|2
1630026340000|2021-08-27 01:05:40|1321.5|1320.3|1321.5|1320.3|1321.6|1320.4|1321.4|1320.2|7
1630026350000|2021-08-27 01:05:50|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.3|1320.1|1
1630026360000|2021-08-27 01:06:00|1321.3|1320.1|1321.3|1320.1|1321.4|1320.2|1321.1|1319.9|22
1630026370000|2021-08-27 01:06:10|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|8
1630026380000|2021-08-27 01:06:20|1321.7|1320.5|1321.2|1320|1321.7|1320.5|1321.2|1320|8
1630026400000|2021-08-27 01:06:40|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|5
1630026410000|2021-08-27 01:06:50|1321.2|1320|1321.2|1320|1321.4|1320.2|1321.2|1320|1
1630026420000|2021-08-27 01:07:00|1321.3|1320.1|1321.6|1320.4|1321.7|1320.5|1321.3|1320.1|6
1630026430000|2021-08-27 01:07:10|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|0
1630026440000|2021-08-27 01:07:20|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|0
1630026450000|2021-08-27 01:07:30|1321.7|1320.5|1321.9|1320.7|1321.9|1320.7|1321.6|1320.4|1
1630026460000|2021-08-27 01:07:40|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.9|1320.7|0
1630026470000|2021-08-27 01:07:50|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.9|1320.7|1
1630026480000|2021-08-27 01:08:00|1322.1|1320.9|1321.9|1320.7|1322.2|1321|1321.9|1320.7|3
1630026500000|2021-08-27 01:08:20|1321.8|1320.6|1321.7|1320.5|1321.8|1320.6|1321.7|1320.5|0
1630026510000|2021-08-27 01:08:30|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|0
1630026520000|2021-08-27 01:08:40|1322.1|1320.9|1321.8|1320.6|1322.1|1320.9|1321.8|1320.6|2
1630026530000|2021-08-27 01:08:50|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630026540000|2021-08-27 01:09:00|1322.1|1320.9|1321.8|1320.6|1322.1|1320.9|1321.8|1320.6|0
1630026550000|2021-08-27 01:09:10|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|0
1630026560000|2021-08-27 01:09:20|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1630026570000|2021-08-27 01:09:30|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|1
1630026580000|2021-08-27 01:09:40|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|2
1630026590000|2021-08-27 01:09:50|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|3
1630026600000|2021-08-27 01:10:00|1321.6|1320.4|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|0
1630026610000|2021-08-27 01:10:10|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|0
1630026620000|2021-08-27 01:10:20|1321.4|1320.2|1321.3|1320.1|1321.5|1320.3|1321.3|1320.1|1
1630026630000|2021-08-27 01:10:30|||||||||1
1630026640000|2021-08-27 01:10:40|1321.4|1320.2|1321.7|1320.5|1321.7|1320.5|1321.4|1320.2|6
1630026660000|2021-08-27 01:11:00|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|0
1630026680000|2021-08-27 01:11:20|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630026690000|2021-08-27 01:11:30|||||||||1
1630026720000|2021-08-27 01:12:00|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|0
1630026730000|2021-08-27 01:12:10|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.2|1321|5
1630026740000|2021-08-27 01:12:20|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|3
1630026750000|2021-08-27 01:12:30|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|13
1630026760000|2021-08-27 01:12:40|1322.3|1321.1|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|2
1630026770000|2021-08-27 01:12:50|1322.4|1321.2|1322.1|1320.9|1322.4|1321.2|1322.1|1320.9|2
1630026780000|2021-08-27 01:13:00|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|1
1630026790000|2021-08-27 01:13:10|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|0
1630026810000|2021-08-27 01:13:30|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|0
1630026820000|2021-08-27 01:13:40|1322.4|1321.2|1322.1|1320.9|1322.4|1321.2|1322.1|1320.9|13
1630026830000|2021-08-27 01:13:50|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630026840000|2021-08-27 01:14:00|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1322|1320.8|0
1630026850000|2021-08-27 01:14:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1630026860000|2021-08-27 01:14:20|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630026870000|2021-08-27 01:14:30|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630026880000|2021-08-27 01:14:40|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630026890000|2021-08-27 01:14:50|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1630026910000|2021-08-27 01:15:10|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1
1630026940000|2021-08-27 01:15:40|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|6
1630026970000|2021-08-27 01:16:10|1322|1320.8|1322.1|1320.9|1322.1|1320.9|1322|1320.8|0
1630026980000|2021-08-27 01:16:20|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|51
1630027000000|2021-08-27 01:16:40|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|2
1630027020000|2021-08-27 01:17:00|1322.1|1320.9|1321.8|1320.6|1322.1|1320.9|1321.8|1320.6|3
1630027070000|2021-08-27 01:17:50|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|2
1630027090000|2021-08-27 01:18:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1630027100000|2021-08-27 01:18:20|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630027110000|2021-08-27 01:18:30|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|5
1630027120000|2021-08-27 01:18:40|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|9
1630027140000|2021-08-27 01:19:00|1322.3|1321.1|1322.6|1321.4|1322.6|1321.4|1322.3|1321.1|8
1630027150000|2021-08-27 01:19:10|||||||||12
1630027160000|2021-08-27 01:19:20|||||||||55
1630027170000|2021-08-27 01:19:30|||||||||10
1630027200000|2021-08-27 01:20:00|||||||||12
1630027210000|2021-08-27 01:20:10|||||||||1
1630027230000|2021-08-27 01:20:30|||||||||19
1630027260000|2021-08-27 01:21:00|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|7
1630027280000|2021-08-27 01:21:20|1322.4|1321.2|1322.6|1321.4|1322.6|1321.4|1322.4|1321.2|0
1630027310000|2021-08-27 01:21:50|1322.4|1321.2|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|2
1630027320000|2021-08-27 01:22:00|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|0
1630027330000|2021-08-27 01:22:10|1322.5|1321.3|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|0
1630027340000|2021-08-27 01:22:20|1322.4|1321.2|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|0
1630027380000|2021-08-27 01:23:00|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1
1630027390000|2021-08-27 01:23:10|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|1
1630027440000|2021-08-27 01:24:00|||||||||1
1630027460000|2021-08-27 01:24:20|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|0
1630027480000|2021-08-27 01:24:40|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1
1630027490000|2021-08-27 01:24:50|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|5
1630027500000|2021-08-27 01:25:00|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|2
1630027510000|2021-08-27 01:25:10|1322.4|1321.2|1322.6|1321.4|1322.6|1321.4|1322.4|1321.2|0
1630027520000|2021-08-27 01:25:20|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.3|1321.1|0
1630027530000|2021-08-27 01:25:30|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|5
1630027540000|2021-08-27 01:25:40|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|0
1630027550000|2021-08-27 01:25:50|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.5|1321.3|0
1630027560000|2021-08-27 01:26:00|||||||||1
1630027570000|2021-08-27 01:26:10|||||||||1
1630027580000|2021-08-27 01:26:20|||||||||5
1630027590000|2021-08-27 01:26:30|||||||||10
1630027600000|2021-08-27 01:26:40|||||||||18
1630027610000|2021-08-27 01:26:50|||||||||3
1630027620000|2021-08-27 01:27:00|||||||||5
1630027640000|2021-08-27 01:27:20|1322.8|1321.6|1323|1321.8|1323|1321.8|1322.8|1321.6|3
1630027660000|2021-08-27 01:27:40|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|0
1630027670000|2021-08-27 01:27:50|1322.9|1321.7|1323|1321.8|1323|1321.8|1322.9|1321.7|5
1630027690000|2021-08-27 01:28:10|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1630027710000|2021-08-27 01:28:30|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1
1630027720000|2021-08-27 01:28:40|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|1
1630027730000|2021-08-27 01:28:50|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.6|1321.4|15
1630027740000|2021-08-27 01:29:00|||||||||1
1630027750000|2021-08-27 01:29:10|||||||||1
1630027760000|2021-08-27 01:29:20|||||||||1
1630027780000|2021-08-27 01:29:40|||||||||3
1630027790000|2021-08-27 01:29:50|1322.9|1321.7|1322.8|1321.6|1323|1321.8|1322.8|1321.6|0
1630027800000|2021-08-27 01:30:00|1323|1321.8|1322.8|1321.6|1323|1321.8|1322.5|1321.3|16
1630027810000|2021-08-27 01:30:10|1322.5|1321.3|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|14
1630027830000|2021-08-27 01:30:30|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|1
1630027840000|2021-08-27 01:30:40|1323|1321.8|1323.1|1321.9|1323.1|1321.9|1323|1321.8|1
1630027850000|2021-08-27 01:30:50|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|0
1630027860000|2021-08-27 01:31:00|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1630027870000|2021-08-27 01:31:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|15
1630027880000|2021-08-27 01:31:20|1323.6|1322.4|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|3
1630027890000|2021-08-27 01:31:30|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|0
1630027900000|2021-08-27 01:31:40|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|9
1630027910000|2021-08-27 01:31:50|1323.9|1322.7|1324.1|1322.9|1324.2|1323|1323.9|1322.7|17
1630027920000|2021-08-27 01:32:00|||||||||1
1630027930000|2021-08-27 01:32:10|1324|1322.8|1323.9|1322.7|1324.1|1322.9|1323.9|1322.7|1
1630027940000|2021-08-27 01:32:20|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|0
1630027970000|2021-08-27 01:32:50|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|0
1630027990000|2021-08-27 01:33:10|1323.9|1322.7|1324.1|1322.9|1324.1|1322.9|1323.9|1322.7|1
1630028000000|2021-08-27 01:33:20|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|2
1630028010000|2021-08-27 01:33:30|1323.8|1322.6|1323.9|1322.7|1323.9|1322.7|1323.8|1322.6|0
1630028030000|2021-08-27 01:33:50|1324.1|1322.9|1323.9|1322.7|1324.1|1322.9|1323.9|1322.7|1
1630028040000|2021-08-27 01:34:00|1324.1|1322.9|1323.9|1322.7|1324.1|1322.9|1323.9|1322.7|4
1630028050000|2021-08-27 01:34:10|1324|1322.8|1323.9|1322.7|1324.1|1322.9|1323.9|1322.7|3
1630028060000|2021-08-27 01:34:20|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1630028070000|2021-08-27 01:34:30|1323.9|1322.7|1324.2|1323|1324.2|1323|1323.9|1322.7|21
1630028080000|2021-08-27 01:34:40|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|2
1630028090000|2021-08-27 01:34:50|1324.2|1323|1324.1|1322.9|1324.3|1323.1|1324.1|1322.9|1
1630028120000|2021-08-27 01:35:20|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.1|1322.9|5
1630028140000|2021-08-27 01:35:40|1324.4|1323.2|1324.6|1323.4|1324.6|1323.4|1324.4|1323.2|2
1630028150000|2021-08-27 01:35:50|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.6|1323.4|5
1630028160000|2021-08-27 01:36:00|1325|1323.8|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|8
1630028170000|2021-08-27 01:36:10|1325|1323.8|1324.7|1323.5|1325|1323.8|1324.6|1323.4|3
1630028180000|2021-08-27 01:36:20|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1
1630028190000|2021-08-27 01:36:30|1324.7|1323.5|1324.6|1323.4|1324.7|1323.5|1324.6|1323.4|0
1630028200000|2021-08-27 01:36:40|||||||||3
1630028210000|2021-08-27 01:36:50|1324.5|1323.3|1324.3|1323.1|1324.5|1323.3|1324.3|1323.1|2
1630028220000|2021-08-27 01:37:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630028230000|2021-08-27 01:37:10|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|7
1630028240000|2021-08-27 01:37:20|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|5
1630028250000|2021-08-27 01:37:30|||||||||6
1630028260000|2021-08-27 01:37:40|||||||||9
1630028270000|2021-08-27 01:37:50|1324.6|1323.4|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|14
1630028280000|2021-08-27 01:38:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|19
1630028290000|2021-08-27 01:38:10|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|33
1630028300000|2021-08-27 01:38:20|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1
1630028310000|2021-08-27 01:38:30|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|7
1630028320000|2021-08-27 01:38:40|1325.1|1323.9|1325.1|1323.9|1325.2|1324|1325.1|1323.9|4
1630028330000|2021-08-27 01:38:50|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|0
1630028340000|2021-08-27 01:39:00|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|4
1630028350000|2021-08-27 01:39:10|1324.9|1323.7|1324.9|1323.7|1325|1323.8|1324.9|1323.7|10
1630028360000|2021-08-27 01:39:20|||||||||1
1630028370000|2021-08-27 01:39:30|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|7
1630028390000|2021-08-27 01:39:50|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|6
1630028400000|2021-08-27 01:40:00|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|5
1630028410000|2021-08-27 01:40:10|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|3
1630028420000|2021-08-27 01:40:20|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1324.9|1323.7|3
1630028430000|2021-08-27 01:40:30|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|0
1630028440000|2021-08-27 01:40:40|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.8|1323.6|1
1630028450000|2021-08-27 01:40:50|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1324.9|1323.7|0
1630028460000|2021-08-27 01:41:00|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630028510000|2021-08-27 01:41:50|||||||||1
1630028520000|2021-08-27 01:42:00|||||||||1
1630028530000|2021-08-27 01:42:10|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|3
1630028540000|2021-08-27 01:42:20|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630028570000|2021-08-27 01:42:50|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|3
1630028580000|2021-08-27 01:43:00|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|20
1630028590000|2021-08-27 01:43:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|3
1630028600000|2021-08-27 01:43:20|1324.8|1323.6|1325|1323.8|1325.1|1323.9|1324.8|1323.6|5
1630028620000|2021-08-27 01:43:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630028630000|2021-08-27 01:43:50|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1630028640000|2021-08-27 01:44:00|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|2
1630028650000|2021-08-27 01:44:10|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1630028660000|2021-08-27 01:44:20|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|0
1630028690000|2021-08-27 01:44:50|||||||||1
1630028700000|2021-08-27 01:45:00|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.8|1323.6|6
1630028710000|2021-08-27 01:45:10|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|1
1630028720000|2021-08-27 01:45:20|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1630028730000|2021-08-27 01:45:30|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1630028740000|2021-08-27 01:45:40|1325.1|1323.9|1324.8|1323.6|1325.1|1323.9|1324.8|1323.6|0
1630028780000|2021-08-27 01:46:20|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|0
1630028790000|2021-08-27 01:46:30|1324.4|1323.2|1324.6|1323.4|1324.6|1323.4|1324.4|1323.2|6
1630028800000|2021-08-27 01:46:40|1324.5|1323.3|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|0
1630028810000|2021-08-27 01:46:50|1324.6|1323.4|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|0
1630028820000|2021-08-27 01:47:00|1324.6|1323.4|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|1
1630028840000|2021-08-27 01:47:20|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1630028850000|2021-08-27 01:47:30|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|0
1630028860000|2021-08-27 01:47:40|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1630028870000|2021-08-27 01:47:50|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|2
1630028880000|2021-08-27 01:48:00|1324.6|1323.4|1324.8|1323.6|1324.8|1323.6|1324.6|1323.4|6
1630028910000|2021-08-27 01:48:30|1324.5|1323.3|1324.4|1323.2|1324.5|1323.3|1324.4|1323.2|14
1630028920000|2021-08-27 01:48:40|1324.5|1323.3|1324.3|1323.1|1324.5|1323.3|1324.3|1323.1|0
1630028930000|2021-08-27 01:48:50|1324.2|1323|1324.1|1322.9|1324.3|1323.1|1324.1|1322.9|5
1630028940000|2021-08-27 01:49:00|||||||||4
1630028990000|2021-08-27 01:49:50|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|4
1630029010000|2021-08-27 01:50:10|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|0
1630029020000|2021-08-27 01:50:20|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1
1630029030000|2021-08-27 01:50:30|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|0
1630029070000|2021-08-27 01:51:10|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630029080000|2021-08-27 01:51:20|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1630029120000|2021-08-27 01:52:00|1324.2|1323|1324.2|1323|1324.3|1323.1|1324.1|1322.9|1
1630029130000|2021-08-27 01:52:10|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1
1630029140000|2021-08-27 01:52:20|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|0
1630029150000|2021-08-27 01:52:30|1324.2|1323|1324.2|1323|1324.2|1323|1324.1|1322.9|0
1630029160000|2021-08-27 01:52:40|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1630029180000|2021-08-27 01:53:00|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|1
1630029190000|2021-08-27 01:53:10|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1630029200000|2021-08-27 01:53:20|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1630029240000|2021-08-27 01:54:00|1324.1|1322.9|1324.2|1323|1324.2|1323|1324.1|1322.9|1
1630029250000|2021-08-27 01:54:10|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|5
1630029260000|2021-08-27 01:54:20|1324.1|1322.9|1324|1322.8|1324.1|1322.9|1324|1322.8|0
1630029290000|2021-08-27 01:54:50|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1630029300000|2021-08-27 01:55:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|0
1630029360000|2021-08-27 01:56:00|||||||||1
1630029380000|2021-08-27 01:56:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1630029400000|2021-08-27 01:56:40|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|2
1630029420000|2021-08-27 01:57:00|1323.4|1322.2|1323.4|1322.2|1323.5|1322.3|1323.3|1322.1|12
1630029430000|2021-08-27 01:57:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1630029460000|2021-08-27 01:57:40|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|1
1630029480000|2021-08-27 01:58:00|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|1
1630029490000|2021-08-27 01:58:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1630029500000|2021-08-27 01:58:20|1323.5|1322.3|1323.5|1322.3|1323.6|1322.4|1323.4|1322.2|1
1630029510000|2021-08-27 01:58:30|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|24
1630029520000|2021-08-27 01:58:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1630029530000|2021-08-27 01:58:50|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|0
1630029540000|2021-08-27 01:59:00|1323.6|1322.4|1323.3|1322.1|1323.6|1322.4|1323.3|1322.1|1
1630029600000|2021-08-27 02:00:00|1323|1321.8|1323.3|1322.1|1323.3|1322.1|1323|1321.8|11
1630029620000|2021-08-27 02:00:20|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|5
1630029640000|2021-08-27 02:00:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1630029660000|2021-08-27 02:01:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|0
1630029670000|2021-08-27 02:01:10|||||||||1
1630029680000|2021-08-27 02:01:20|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|2
1630029710000|2021-08-27 02:01:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|1
1630029720000|2021-08-27 02:02:00|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|3
1630029740000|2021-08-27 02:02:20|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1630029760000|2021-08-27 02:02:40|1324.1|1322.9|1324.2|1323|1324.2|1323|1324.1|1322.9|1
1630029780000|2021-08-27 02:03:00|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1630029790000|2021-08-27 02:03:10|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1630029830000|2021-08-27 02:03:50|1324.1|1322.9|1324.1|1322.9|1324.2|1323|1324.1|1322.9|0
1630029840000|2021-08-27 02:04:00|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|2
1630029870000|2021-08-27 02:04:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630029880000|2021-08-27 02:04:40|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|1
1630029920000|2021-08-27 02:05:20|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|2
1630029930000|2021-08-27 02:05:30|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1630029940000|2021-08-27 02:05:40|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1630029990000|2021-08-27 02:06:30|||||||||2
1630030030000|2021-08-27 02:07:10|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|1
1630030050000|2021-08-27 02:07:30|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1630030060000|2021-08-27 02:07:40|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630030070000|2021-08-27 02:07:50|1324.6|1323.4|1324.4|1323.2|1324.6|1323.4|1324.4|1323.2|2
1630030100000|2021-08-27 02:08:20|||||||||1
1630030110000|2021-08-27 02:08:30|||||||||1
1630030130000|2021-08-27 02:08:50|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|0
1630030170000|2021-08-27 02:09:30|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1630030200000|2021-08-27 02:10:00|1324.4|1323.2|1324.4|1323.2|1324.6|1323.4|1324.3|1323.1|7
1630030210000|2021-08-27 02:10:10|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1630030250000|2021-08-27 02:10:50|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|12
1630030260000|2021-08-27 02:11:00|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|0
1630030270000|2021-08-27 02:11:10|1324.1|1322.9|1324.2|1323|1324.2|1323|1324.1|1322.9|5
1630030280000|2021-08-27 02:11:20|1324.1|1322.9|1324.3|1323.1|1324.3|1323.1|1324.1|1322.9|1
1630030290000|2021-08-27 02:11:30|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1323.9|1322.7|5
1630030300000|2021-08-27 02:11:40|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1
1630030320000|2021-08-27 02:12:00|1323.8|1322.6|1323.6|1322.4|1323.8|1322.6|1323.6|1322.4|13
1630030330000|2021-08-27 02:12:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1630030370000|2021-08-27 02:12:50|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1630030380000|2021-08-27 02:13:00|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|7
1630030420000|2021-08-27 02:13:40|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630030430000|2021-08-27 02:13:50|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1630030440000|2021-08-27 02:14:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1630030450000|2021-08-27 02:14:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630030470000|2021-08-27 02:14:30|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1
1630030500000|2021-08-27 02:15:00|||||||||2
1630030520000|2021-08-27 02:15:20|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630030540000|2021-08-27 02:15:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|2
1630030550000|2021-08-27 02:15:50|1323.8|1322.6|1323.7|1322.5|1323.8|1322.6|1323.7|1322.5|1
1630030570000|2021-08-27 02:16:10|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1
1630030600000|2021-08-27 02:16:40|||||||||2
1630030610000|2021-08-27 02:16:50|||||||||1
1630030620000|2021-08-27 02:17:00|1324.1|1322.9|1323.9|1322.7|1324.1|1322.9|1323.9|1322.7|1
1630030650000|2021-08-27 02:17:30|1323.8|1322.6|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|0
1630030670000|2021-08-27 02:17:50|1323.9|1322.7|1323.7|1322.5|1323.9|1322.7|1323.7|1322.5|0
1630030680000|2021-08-27 02:18:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1
1630030780000|2021-08-27 02:19:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|2
1630030830000|2021-08-27 02:20:30|||||||||1
1630030850000|2021-08-27 02:20:50|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|0
1630030870000|2021-08-27 02:21:10|||||||||1
1630030890000|2021-08-27 02:21:30|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|16
1630030910000|2021-08-27 02:21:50|||||||||2
1630030980000|2021-08-27 02:23:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|4
1630031010000|2021-08-27 02:23:30|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1630031040000|2021-08-27 02:24:00|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|2
1630031050000|2021-08-27 02:24:10|||||||||1
1630031060000|2021-08-27 02:24:20|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|2
1630031080000|2021-08-27 02:24:40|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|1
1630031090000|2021-08-27 02:24:50|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|0
1630031110000|2021-08-27 02:25:10|1323.3|1322.1|1323.5|1322.3|1323.5|1322.3|1323.3|1322.1|1
1630031120000|2021-08-27 02:25:20|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|3
1630031130000|2021-08-27 02:25:30|||||||||1
1630031160000|2021-08-27 02:26:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|4
1630031200000|2021-08-27 02:26:40|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|1
1630031210000|2021-08-27 02:26:50|1323.8|1322.6|1324.1|1322.9|1324.1|1322.9|1323.8|1322.6|3
1630031220000|2021-08-27 02:27:00|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1630031250000|2021-08-27 02:27:30|1324.1|1322.9|1323.9|1322.7|1324.1|1322.9|1323.9|1322.7|3
1630031260000|2021-08-27 02:27:40|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|0
1630031280000|2021-08-27 02:28:00|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|9
1630031300000|2021-08-27 02:28:20|||||||||2
1630031400000|2021-08-27 02:30:00|1324.2|1323|1324.1|1322.9|1324.4|1323.2|1324.1|1322.9|7
1630031410000|2021-08-27 02:30:10|||||||||1
1630031460000|2021-08-27 02:31:00|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324.2|1323|1
1630031470000|2021-08-27 02:31:10|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1
1630031500000|2021-08-27 02:31:40|||||||||1
1630031510000|2021-08-27 02:31:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|1
1630031520000|2021-08-27 02:32:00|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1630031550000|2021-08-27 02:32:30|||||||||1
1630031560000|2021-08-27 02:32:40|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|2
1630031570000|2021-08-27 02:32:50|||||||||1
1630031590000|2021-08-27 02:33:10|1323.8|1322.6|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|2
1630031640000|2021-08-27 02:34:00|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|4
1630031650000|2021-08-27 02:34:10|1323.8|1322.6|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|1
1630031670000|2021-08-27 02:34:30|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|4
1630031700000|2021-08-27 02:35:00|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1630031710000|2021-08-27 02:35:10|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|5
1630031730000|2021-08-27 02:35:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1630031740000|2021-08-27 02:35:40|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1630031760000|2021-08-27 02:36:00|1324.4|1323.2|1324.4|1323.2|1324.6|1323.4|1324.3|1323.1|8
1630031790000|2021-08-27 02:36:30|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|1
1630031800000|2021-08-27 02:36:40|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1
1630031810000|2021-08-27 02:36:50|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630031820000|2021-08-27 02:37:00|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|16
1630031830000|2021-08-27 02:37:10|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|1
1630031840000|2021-08-27 02:37:20|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1630031850000|2021-08-27 02:37:30|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1630031870000|2021-08-27 02:37:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|2
1630031880000|2021-08-27 02:38:00|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|0
1630031890000|2021-08-27 02:38:10|1324.3|1323.1|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|0
1630031920000|2021-08-27 02:38:40|||||||||1
1630031940000|2021-08-27 02:39:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|2
1630031980000|2021-08-27 02:39:40|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|0
1630031990000|2021-08-27 02:39:50|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1
1630032000000|2021-08-27 02:40:00|1324.6|1323.4|1324.6|1323.4|1324.7|1323.5|1324.6|1323.4|2
1630032010000|2021-08-27 02:40:10|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630032020000|2021-08-27 02:40:20|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|1
1630032040000|2021-08-27 02:40:40|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|1
1630032050000|2021-08-27 02:40:50|1324.1|1322.9|1324.1|1322.9|1324.2|1323|1324.1|1322.9|1
1630032060000|2021-08-27 02:41:00|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1630032080000|2021-08-27 02:41:20|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|0
1630032090000|2021-08-27 02:41:30|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1630032100000|2021-08-27 02:41:40|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1630032110000|2021-08-27 02:41:50|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|2
1630032120000|2021-08-27 02:42:00|1323.8|1322.6|1323.9|1322.7|1323.9|1322.7|1323.6|1322.4|8
1630032140000|2021-08-27 02:42:20|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1630032150000|2021-08-27 02:42:30|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|1
1630032160000|2021-08-27 02:42:40|1323.8|1322.6|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|0
1630032180000|2021-08-27 02:43:00|||||||||1
1630032200000|2021-08-27 02:43:20|1323.7|1322.5|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|1
1630032240000|2021-08-27 02:44:00|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|1
1630032250000|2021-08-27 02:44:10|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|3
1630032290000|2021-08-27 02:44:50|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|0
1630032300000|2021-08-27 02:45:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630032360000|2021-08-27 02:46:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|2
1630032370000|2021-08-27 02:46:10|||||||||2
1630032380000|2021-08-27 02:46:20|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|0
1630032390000|2021-08-27 02:46:30|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630032400000|2021-08-27 02:46:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|0
1630032410000|2021-08-27 02:46:50|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|0
1630032420000|2021-08-27 02:47:00|1323.8|1322.6|1323.7|1322.5|1323.9|1322.7|1323.7|1322.5|6
1630032430000|2021-08-27 02:47:10|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|0
1630032450000|2021-08-27 02:47:30|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630032460000|2021-08-27 02:47:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1630032470000|2021-08-27 02:47:50|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630032480000|2021-08-27 02:48:00|1323.3|1322.1|1322.9|1321.7|1323.3|1322.1|1322.9|1321.7|3
1630032490000|2021-08-27 02:48:10|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|0
1630032500000|2021-08-27 02:48:20|1323.2|1322|1323.2|1322|1323.2|1322|1322.9|1321.7|1
1630032510000|2021-08-27 02:48:30|1323.1|1321.9|1322.9|1321.7|1323.1|1321.9|1322.9|1321.7|0
1630032530000|2021-08-27 02:48:50|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1630032540000|2021-08-27 02:49:00|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|5
1630032550000|2021-08-27 02:49:10|||||||||7
1630032560000|2021-08-27 02:49:20|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|2
1630032570000|2021-08-27 02:49:30|1322.6|1321.4|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|0
1630032580000|2021-08-27 02:49:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.1|1320.9|73
1630032590000|2021-08-27 02:49:50|1322.1|1320.9|1322.3|1321.1|1322.3|1321.1|1322.1|1320.9|1
1630032600000|2021-08-27 02:50:00|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|2
1630032610000|2021-08-27 02:50:10|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1630032630000|2021-08-27 02:50:30|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.2|1321|1
1630032640000|2021-08-27 02:50:40|||||||||1
1630032660000|2021-08-27 02:51:00|1322.3|1321.1|1322.4|1321.2|1322.6|1321.4|1322.3|1321.1|4
1630032670000|2021-08-27 02:51:10|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.1|1320.9|12
1630032680000|2021-08-27 02:51:20|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|0
1630032690000|2021-08-27 02:51:30|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|0
1630032710000|2021-08-27 02:51:50|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1630032720000|2021-08-27 02:52:00|1322.4|1321.2|1322.1|1320.9|1322.4|1321.2|1322.1|1320.9|6
1630032730000|2021-08-27 02:52:10|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|6
1630032740000|2021-08-27 02:52:20|1322.2|1321|1322.1|1320.9|1322.2|1321|1322.1|1320.9|0
1630032750000|2021-08-27 02:52:30|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|2
1630032760000|2021-08-27 02:52:40|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|9
1630032770000|2021-08-27 02:52:50|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|20
1630032780000|2021-08-27 02:53:00|1321.6|1320.4|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|1
1630032790000|2021-08-27 02:53:10|||||||||15
1630032800000|2021-08-27 02:53:20|||||||||25
1630032830000|2021-08-27 02:53:50|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|64
1630032840000|2021-08-27 02:54:00|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|4
1630032850000|2021-08-27 02:54:10|1321.7|1320.5|1321.6|1320.4|1321.8|1320.6|1321.6|1320.4|1
1630032880000|2021-08-27 02:54:40|1321.4|1320.2|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|0
1630032890000|2021-08-27 02:54:50|1321.4|1320.2|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|0
1630032900000|2021-08-27 02:55:00|||||||||2
1630032910000|2021-08-27 02:55:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1
1630032920000|2021-08-27 02:55:20|1321.2|1320|1320.8|1319.6|1321.2|1320|1320.8|1319.6|25
1630032930000|2021-08-27 02:55:30|1320.9|1319.7|1320.3|1319.1|1320.9|1319.7|1320.3|1319.1|30
1630032940000|2021-08-27 02:55:40|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|3
1630032950000|2021-08-27 02:55:50|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|3
1630032960000|2021-08-27 02:56:00|1320.8|1319.6|1320.9|1319.7|1321.1|1319.9|1320.8|1319.6|34
1630032980000|2021-08-27 02:56:20|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|0
1630032990000|2021-08-27 02:56:30|1321.1|1319.9|1321.1|1319.9|1321.2|1320|1321.1|1319.9|0
1630033010000|2021-08-27 02:56:50|1321.2|1320|1321.3|1320.1|1321.4|1320.2|1321.1|1319.9|0
1630033020000|2021-08-27 02:57:00|1321.2|1320|1321.1|1319.9|1321.2|1320|1321.1|1319.9|5
1630033040000|2021-08-27 02:57:20|1320.8|1319.6|1320.9|1319.7|1321.1|1319.9|1320.8|1319.6|7
1630033060000|2021-08-27 02:57:40|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|1
1630033070000|2021-08-27 02:57:50|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630033080000|2021-08-27 02:58:00|1321.2|1320|1321.1|1319.9|1321.2|1320|1321.1|1319.9|4
1630033090000|2021-08-27 02:58:10|1321.2|1320|1321.1|1319.9|1321.2|1320|1321.1|1319.9|0
1630033100000|2021-08-27 02:58:20|||||||||2
1630033110000|2021-08-27 02:58:30|1321.2|1320|1321.2|1320|1321.2|1320|1321|1319.8|1
1630033120000|2021-08-27 02:58:40|1321.1|1319.9|1321.1|1319.9|1321.3|1320.1|1321.1|1319.9|0
1630033130000|2021-08-27 02:58:50|1321.2|1320|1320.9|1319.7|1321.2|1320|1320.9|1319.7|4
1630033140000|2021-08-27 02:59:00|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|14
1630033150000|2021-08-27 02:59:10|1320.9|1319.7|1320.9|1319.7|1321|1319.8|1320.9|1319.7|0
1630033170000|2021-08-27 02:59:30|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|1
1630033180000|2021-08-27 02:59:40|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|15
1630033190000|2021-08-27 02:59:50|1320.9|1319.7|1321.1|1319.9|1321.1|1319.9|1320.9|1319.7|2
1630033200000|2021-08-27 03:00:00|1321|1319.8|1321|1319.8|1321.1|1319.9|1320.9|1319.7|8
1630033210000|2021-08-27 03:00:10|1321.1|1319.9|1321.2|1320|1321.3|1320.1|1321.1|1319.9|1
1630033220000|2021-08-27 03:00:20|||||||||1
1630033240000|2021-08-27 03:00:40|1321.3|1320.1|1321|1319.8|1321.3|1320.1|1321|1319.8|2
1630033250000|2021-08-27 03:00:50|1320.9|1319.7|1321.1|1319.9|1321.1|1319.9|1320.9|1319.7|1
1630033260000|2021-08-27 03:01:00|1321.2|1320|1321.3|1320.1|1321.3|1320.1|1321.2|1320|0
1630033280000|2021-08-27 03:01:20|1321.2|1320|1321.3|1320.1|1321.3|1320.1|1321.2|1320|0
1630033300000|2021-08-27 03:01:40|1321.5|1320.3|1321.6|1320.4|1321.6|1320.4|1321.5|1320.3|5
1630033310000|2021-08-27 03:01:50|1321.5|1320.3|1321.3|1320.1|1321.5|1320.3|1321.3|1320.1|0
1630033320000|2021-08-27 03:02:00|1321.6|1320.4|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|1
1630033330000|2021-08-27 03:02:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630033340000|2021-08-27 03:02:20|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|30
1630033350000|2021-08-27 03:02:30|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630033380000|2021-08-27 03:03:00|1322.1|1320.9|1322.4|1321.2|1322.4|1321.2|1322.1|1320.9|1
1630033390000|2021-08-27 03:03:10|1322.5|1321.3|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|0
1630033400000|2021-08-27 03:03:20|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|0
1630033410000|2021-08-27 03:03:30|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1630033430000|2021-08-27 03:03:50|1322.6|1321.4|1322.8|1321.6|1322.8|1321.6|1322.6|1321.4|2
1630033440000|2021-08-27 03:04:00|||||||||4
1630033460000|2021-08-27 03:04:20|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1322.9|1321.7|2
1630033480000|2021-08-27 03:04:40|1323|1321.8|1322.8|1321.6|1323.1|1321.9|1322.8|1321.6|0
1630033500000|2021-08-27 03:05:00|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1
1630033510000|2021-08-27 03:05:10|||||||||2
1630033520000|2021-08-27 03:05:20|||||||||2
1630033540000|2021-08-27 03:05:40|||||||||1
1630033550000|2021-08-27 03:05:50|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1
1630033600000|2021-08-27 03:06:40|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1630033620000|2021-08-27 03:07:00|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|8
1630033640000|2021-08-27 03:07:20|1323.1|1321.9|1323.4|1322.2|1323.4|1322.2|1323.1|1321.9|12
1630033650000|2021-08-27 03:07:30|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|8
1630033660000|2021-08-27 03:07:40|||||||||2
1630033670000|2021-08-27 03:07:50|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|1
1630033680000|2021-08-27 03:08:00|1323.6|1322.4|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|10
1630033700000|2021-08-27 03:08:20|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.2|1322|9
1630033710000|2021-08-27 03:08:30|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|1
1630033730000|2021-08-27 03:08:50|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|4
1630033740000|2021-08-27 03:09:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|3
1630033750000|2021-08-27 03:09:10|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|0
1630033780000|2021-08-27 03:09:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|8
1630033790000|2021-08-27 03:09:50|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|0
1630033800000|2021-08-27 03:10:00|1323.2|1322|1323.1|1321.9|1323.3|1322.1|1323.1|1321.9|1
1630033810000|2021-08-27 03:10:10|1322.8|1321.6|1322.4|1321.2|1322.8|1321.6|1322.4|1321.2|13
1630033820000|2021-08-27 03:10:20|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|5
1630033830000|2021-08-27 03:10:30|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|0
1630033850000|2021-08-27 03:10:50|1322.2|1321|1322.2|1321|1322.3|1321.1|1322.2|1321|2
1630033860000|2021-08-27 03:11:00|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|1
1630033870000|2021-08-27 03:11:10|1322.3|1321.1|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|1
1630033880000|2021-08-27 03:11:20|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|3
1630033890000|2021-08-27 03:11:30|1322.2|1321|1322.4|1321.2|1322.4|1321.2|1322.2|1321|3
1630033900000|2021-08-27 03:11:40|1322.6|1321.4|1322.5|1321.3|1322.6|1321.4|1322.4|1321.2|1
1630033920000|2021-08-27 03:12:00|1322.4|1321.2|1322.9|1321.7|1322.9|1321.7|1322.4|1321.2|8
1630033950000|2021-08-27 03:12:30|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1630033980000|2021-08-27 03:13:00|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|5
1630033990000|2021-08-27 03:13:10|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|0
1630034030000|2021-08-27 03:13:50|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|3
1630034040000|2021-08-27 03:14:00|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|0
1630034050000|2021-08-27 03:14:10|1322.8|1321.6|1322.9|1321.7|1323|1321.8|1322.8|1321.6|5
1630034060000|2021-08-27 03:14:20|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|11
1630034070000|2021-08-27 03:14:30|1323.6|1322.4|1323.1|1321.9|1323.6|1322.4|1323.1|1321.9|13
1630034080000|2021-08-27 03:14:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1
1630034090000|2021-08-27 03:14:50|1323.1|1321.9|1322.8|1321.6|1323.1|1321.9|1322.8|1321.6|1
1630034100000|2021-08-27 03:15:00|1322.9|1321.7|1323.1|1321.9|1323.1|1321.9|1322.9|1321.7|2
1630034120000|2021-08-27 03:15:20|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|2
1630034140000|2021-08-27 03:15:40|||||||||1
1630034160000|2021-08-27 03:16:00|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|2
1630034170000|2021-08-27 03:16:10|1322.7|1321.5|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|2
1630034180000|2021-08-27 03:16:20|1322.6|1321.4|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|1
1630034190000|2021-08-27 03:16:30|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|1
1630034200000|2021-08-27 03:16:40|1322.6|1321.4|1322.7|1321.5|1322.8|1321.6|1322.6|1321.4|1
1630034220000|2021-08-27 03:17:00|1322.8|1321.6|1322.8|1321.6|1322.9|1321.7|1322.7|1321.5|1
1630034230000|2021-08-27 03:17:10|1322.6|1321.4|1322.7|1321.5|1322.8|1321.6|1322.6|1321.4|17
1630034240000|2021-08-27 03:17:20|1322.8|1321.6|1322.9|1321.7|1323.1|1321.9|1322.8|1321.6|1
1630034250000|2021-08-27 03:17:30|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|19
1630034270000|2021-08-27 03:17:50|||||||||1
1630034280000|2021-08-27 03:18:00|||||||||1
1630034290000|2021-08-27 03:18:10|1323.9|1322.7|1324.1|1322.9|1324.1|1322.9|1323.8|1322.6|21
1630034310000|2021-08-27 03:18:30|1323.8|1322.6|1323.9|1322.7|1323.9|1322.7|1323.8|1322.6|9
1630034320000|2021-08-27 03:18:40|1324|1322.8|1324.1|1322.9|1324.1|1322.9|1324|1322.8|0
1630034330000|2021-08-27 03:18:50|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|9
1630034340000|2021-08-27 03:19:00|1324.5|1323.3|1324.4|1323.2|1324.6|1323.4|1324.3|1323.1|19
1630034350000|2021-08-27 03:19:10|1324.5|1323.3|1324.4|1323.2|1324.5|1323.3|1324.4|1323.2|1
1630034360000|2021-08-27 03:19:20|1324.5|1323.3|1324.6|1323.4|1324.8|1323.6|1324.5|1323.3|8
1630034370000|2021-08-27 03:19:30|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|3
1630034380000|2021-08-27 03:19:40|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1
1630034400000|2021-08-27 03:20:00|1324.6|1323.4|1324.7|1323.5|1324.8|1323.6|1324.6|1323.4|7
1630034410000|2021-08-27 03:20:10|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|0
1630034420000|2021-08-27 03:20:20|1324.4|1323.2|1324.4|1323.2|1324.6|1323.4|1324.4|1323.2|5
1630034460000|2021-08-27 03:21:00|1324.6|1323.4|1324.4|1323.2|1324.6|1323.4|1324.4|1323.2|8
1630034470000|2021-08-27 03:21:10|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.2|1323|2
1630034480000|2021-08-27 03:21:20|1324.2|1323|1324.2|1323|1324.3|1323.1|1324.1|1322.9|1
1630034490000|2021-08-27 03:21:30|1324.3|1323.1|1324.1|1322.9|1324.3|1323.1|1324.1|1322.9|2
1630034500000|2021-08-27 03:21:40|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|1
1630034510000|2021-08-27 03:21:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|1
1630034530000|2021-08-27 03:22:10|1324.1|1322.9|1324.1|1322.9|1324.2|1323|1324.1|1322.9|8
1630034540000|2021-08-27 03:22:20|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1630034550000|2021-08-27 03:22:30|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.7|1322.5|1
1630034560000|2021-08-27 03:22:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1630034570000|2021-08-27 03:22:50|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|1
1630034580000|2021-08-27 03:23:00|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|0
1630034610000|2021-08-27 03:23:30|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|0
1630034620000|2021-08-27 03:23:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1630034630000|2021-08-27 03:23:50|1323.6|1322.4|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|0
1630034660000|2021-08-27 03:24:20|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630034670000|2021-08-27 03:24:30|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|0
1630034680000|2021-08-27 03:24:40|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|0
1630034690000|2021-08-27 03:24:50|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|1
1630034710000|2021-08-27 03:25:10|||||||||1
1630034720000|2021-08-27 03:25:20|1323.4|1322.2|1323.4|1322.2|1323.6|1322.4|1323.4|1322.2|0
1630034730000|2021-08-27 03:25:30|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|0
1630034740000|2021-08-27 03:25:40|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630034760000|2021-08-27 03:26:00|||||||||1
1630034800000|2021-08-27 03:26:40|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|2
1630034820000|2021-08-27 03:27:00|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|6
1630034840000|2021-08-27 03:27:20|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|0
1630034850000|2021-08-27 03:27:30|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|0
1630034860000|2021-08-27 03:27:40|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.1|1321.9|2
1630034880000|2021-08-27 03:28:00|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.2|1322|4
1630034930000|2021-08-27 03:28:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1630034940000|2021-08-27 03:29:00|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.2|1322|0
1630034980000|2021-08-27 03:29:40|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1
1630034990000|2021-08-27 03:29:50|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1630035010000|2021-08-27 03:30:10|1323.8|1322.6|1323.6|1322.4|1323.8|1322.6|1323.6|1322.4|1
1630035050000|2021-08-27 03:30:50|1323.4|1322.2|1323.3|1322.1|1323.4|1322.2|1323.3|1322.1|0
1630035120000|2021-08-27 03:32:00|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.1|1321.9|7
1630035130000|2021-08-27 03:32:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1630035150000|2021-08-27 03:32:30|||||||||1
1630035180000|2021-08-27 03:33:00|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|1
1630035190000|2021-08-27 03:33:10|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.2|1322|0
1630035210000|2021-08-27 03:33:30|1322.9|1321.7|1323.1|1321.9|1323.1|1321.9|1322.9|1321.7|4
1630035220000|2021-08-27 03:33:40|||||||||2
1630035230000|2021-08-27 03:33:50|||||||||5
1630035240000|2021-08-27 03:34:00|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|2
1630035250000|2021-08-27 03:34:10|||||||||1
1630035270000|2021-08-27 03:34:30|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|0
1630035300000|2021-08-27 03:35:00|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1
1630035320000|2021-08-27 03:35:20|1323|1321.8|1322.8|1321.6|1323.1|1321.9|1322.8|1321.6|5
1630035370000|2021-08-27 03:36:10|||||||||1
1630035440000|2021-08-27 03:37:20|||||||||1
1630035540000|2021-08-27 03:39:00|||||||||1
1630035550000|2021-08-27 03:39:10|||||||||1
1630035690000|2021-08-27 03:41:30|||||||||1
1630035730000|2021-08-27 03:42:10|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|2
1630035740000|2021-08-27 03:42:20|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|4
1630035750000|2021-08-27 03:42:30|||||||||6
1630035800000|2021-08-27 03:43:20|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|2
1630035810000|2021-08-27 03:43:30|||||||||1
1630035870000|2021-08-27 03:44:30|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1630035950000|2021-08-27 03:45:50|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|2
1630036000000|2021-08-27 03:46:40|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1630036020000|2021-08-27 03:47:00|||||||||2
1630036040000|2021-08-27 03:47:20|||||||||1
1630036070000|2021-08-27 03:47:50|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1
1630036090000|2021-08-27 03:48:10|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|6
1630036150000|2021-08-27 03:49:10|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|4
1630036160000|2021-08-27 03:49:20|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.5|1321.3|0
1630036170000|2021-08-27 03:49:30|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|1
1630036180000|2021-08-27 03:49:40|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1
1630036190000|2021-08-27 03:49:50|||||||||1
1630036200000|2021-08-27 03:50:00|1322.6|1321.4|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|0
1630036220000|2021-08-27 03:50:20|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|0
1630036230000|2021-08-27 03:50:30|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1630036240000|2021-08-27 03:50:40|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1630036250000|2021-08-27 03:50:50|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|3
1630036300000|2021-08-27 03:51:40|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1630036370000|2021-08-27 03:52:50|||||||||1
1630036600000|2021-08-27 03:56:40|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|2
1630036610000|2021-08-27 03:56:50|||||||||1
1630036620000|2021-08-27 03:57:00|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|2
1630036710000|2021-08-27 03:58:30|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1
1630036750000|2021-08-27 03:59:10|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|0
1630036870000|2021-08-27 04:01:10|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|1
1630036880000|2021-08-27 04:01:20|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|0
1630036890000|2021-08-27 04:01:30|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|0
1630036950000|2021-08-27 04:02:30|||||||||1
1630036960000|2021-08-27 04:02:40|1322.5|1321.3|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|2
1630036980000|2021-08-27 04:03:00|1322.6|1321.4|1322.1|1320.9|1322.6|1321.4|1322.1|1320.9|6
1630037210000|2021-08-27 04:06:50|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|4
1630037220000|2021-08-27 04:07:00|||||||||2
1630037350000|2021-08-27 04:09:10|||||||||1
1630037420000|2021-08-27 04:10:20|1322|1320.8|1322.1|1320.9|1322.1|1320.9|1322|1320.8|0
1630037490000|2021-08-27 04:11:30|1322.2|1321|1322.1|1320.9|1322.2|1321|1322.1|1320.9|1
1630037510000|2021-08-27 04:11:50|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|4
1630037520000|2021-08-27 04:12:00|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|5
1630037530000|2021-08-27 04:12:10|1321.9|1320.7|1322.2|1321|1322.3|1321.1|1321.9|1320.7|6
1630037560000|2021-08-27 04:12:40|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1630037630000|2021-08-27 04:13:50|||||||||3
1630037680000|2021-08-27 04:14:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|1
1630037690000|2021-08-27 04:14:50|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|0
1630037740000|2021-08-27 04:15:40|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1322.1|1320.9|0
1630037820000|2021-08-27 04:17:00|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|2
1630037830000|2021-08-27 04:17:10|||||||||1
1630037960000|2021-08-27 04:19:20|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|2
1630037990000|2021-08-27 04:19:50|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1630038070000|2021-08-27 04:21:10|1322|1320.8|1322.2|1321|1322.2|1321|1322|1320.8|0
1630038080000|2021-08-27 04:21:20|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630038100000|2021-08-27 04:21:40|1322.2|1321|1322.1|1320.9|1322.2|1321|1322.1|1320.9|0
1630038110000|2021-08-27 04:21:50|||||||||1
1630038160000|2021-08-27 04:22:40|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|4
1630038280000|2021-08-27 04:24:40|||||||||1
1630038320000|2021-08-27 04:25:20|||||||||1
1630038370000|2021-08-27 04:26:10|1322|1320.8|1322.1|1320.9|1322.1|1320.9|1322|1320.8|5
1630038470000|2021-08-27 04:27:50|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|2
1630038480000|2021-08-27 04:28:00|1321.8|1320.6|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|0
1630038510000|2021-08-27 04:28:30|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|4
1630038540000|2021-08-27 04:29:00|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1
1630038590000|2021-08-27 04:29:50|||||||||1
1630038670000|2021-08-27 04:31:10|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|3
1630038690000|2021-08-27 04:31:30|||||||||5
1630038710000|2021-08-27 04:31:50|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|1
1630038720000|2021-08-27 04:32:00|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|0
1630038790000|2021-08-27 04:33:10|1321.9|1320.7|1322.2|1321|1322.2|1321|1321.9|1320.7|17
1630038850000|2021-08-27 04:34:10|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630038860000|2021-08-27 04:34:20|1322.3|1321.1|1322.1|1320.9|1322.3|1321.1|1322.1|1320.9|1
1630038870000|2021-08-27 04:34:30|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1630038920000|2021-08-27 04:35:20|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630038980000|2021-08-27 04:36:20|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1630039010000|2021-08-27 04:36:50|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630039030000|2021-08-27 04:37:10|||||||||1
1630039080000|2021-08-27 04:38:00|1322.2|1321|1322.2|1321|1322.2|1321|1322.1|1320.9|1
1630039140000|2021-08-27 04:39:00|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|4
1630039150000|2021-08-27 04:39:10|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630039190000|2021-08-27 04:39:50|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|1
1630039290000|2021-08-27 04:41:30|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.2|1321|0
1630039300000|2021-08-27 04:41:40|1322.3|1321.1|1322.1|1320.9|1322.3|1321.1|1322.1|1320.9|0
1630039350000|2021-08-27 04:42:30|||||||||1
1630039360000|2021-08-27 04:42:40|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|1
1630039390000|2021-08-27 04:43:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|1
1630039430000|2021-08-27 04:43:50|||||||||2
1630039450000|2021-08-27 04:44:10|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630039500000|2021-08-27 04:45:00|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|1
1630039540000|2021-08-27 04:45:40|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|4
1630039570000|2021-08-27 04:46:10|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|6
1630039610000|2021-08-27 04:46:50|||||||||2
1630039630000|2021-08-27 04:47:10|1321.9|1320.7|1322|1320.8|1322|1320.8|1321.9|1320.7|1
1630039640000|2021-08-27 04:47:20|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|0
1630039660000|2021-08-27 04:47:40|1321.9|1320.7|1322|1320.8|1322|1320.8|1321.9|1320.7|1
1630039690000|2021-08-27 04:48:10|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630039740000|2021-08-27 04:49:00|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|1
1630039750000|2021-08-27 04:49:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630039760000|2021-08-27 04:49:20|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|1
1630039770000|2021-08-27 04:49:30|1321.8|1320.6|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|2
1630039780000|2021-08-27 04:49:40|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630039790000|2021-08-27 04:49:50|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630039800000|2021-08-27 04:50:00|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630039860000|2021-08-27 04:51:00|1321.6|1320.4|1321.8|1320.6|1321.8|1320.6|1321.6|1320.4|25
1630039890000|2021-08-27 04:51:30|||||||||1
1630039900000|2021-08-27 04:51:40|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|0
1630039910000|2021-08-27 04:51:50|1321.5|1320.3|1321.6|1320.4|1321.6|1320.4|1321.4|1320.2|2
1630039920000|2021-08-27 04:52:00|||||||||1
1630039940000|2021-08-27 04:52:20|1321.7|1320.5|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|1
1630040050000|2021-08-27 04:54:10|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|0
1630040060000|2021-08-27 04:54:20|||||||||1
1630040200000|2021-08-27 04:56:40|1321.8|1320.6|1321.6|1320.4|1321.8|1320.6|1321.6|1320.4|2
1630040220000|2021-08-27 04:57:00|1321.7|1320.5|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|1
1630040310000|2021-08-27 04:58:30|||||||||1
1630040330000|2021-08-27 04:58:50|||||||||2
1630040390000|2021-08-27 04:59:50|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|0
1630040400000|2021-08-27 05:00:00|1321.7|1320.5|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|2
1630040450000|2021-08-27 05:00:50|||||||||1
1630040470000|2021-08-27 05:01:10|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|1
1630040480000|2021-08-27 05:01:20|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1630040510000|2021-08-27 05:01:50|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630040520000|2021-08-27 05:02:00|1321.9|1320.7|1322.2|1321|1322.2|1321|1321.9|1320.7|3
1630040560000|2021-08-27 05:02:40|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1630040580000|2021-08-27 05:03:00|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|2
1630040610000|2021-08-27 05:03:30|1322.6|1321.4|1322.8|1321.6|1322.8|1321.6|1322.6|1321.4|4
1630040670000|2021-08-27 05:04:30|||||||||1
1630040700000|2021-08-27 05:05:00|||||||||4
1630040710000|2021-08-27 05:05:10|||||||||2
1630040720000|2021-08-27 05:05:20|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|4
1630040730000|2021-08-27 05:05:30|1322.7|1321.5|1322.3|1321.1|1322.7|1321.5|1322.3|1321.1|3
1630040740000|2021-08-27 05:05:40|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|2
1630040760000|2021-08-27 05:06:00|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1630040820000|2021-08-27 05:07:00|1322.2|1321|1322.1|1320.9|1322.2|1321|1322.1|1320.9|2
1630040960000|2021-08-27 05:09:20|1322|1320.8|1321.8|1320.6|1322|1320.8|1321.8|1320.6|1
1630041100000|2021-08-27 05:11:40|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|4
1630041110000|2021-08-27 05:11:50|||||||||1
1630041120000|2021-08-27 05:12:00|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|3
1630041280000|2021-08-27 05:14:40|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1
1630041290000|2021-08-27 05:14:50|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|0
1630041380000|2021-08-27 05:16:20|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|4
1630041410000|2021-08-27 05:16:50|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|1
1630041420000|2021-08-27 05:17:00|1321.5|1320.3|1321.6|1320.4|1321.6|1320.4|1321.4|1320.2|1
1630041570000|2021-08-27 05:19:30|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|2
1630041590000|2021-08-27 05:19:50|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630041600000|2021-08-27 05:20:00|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|6
1630041610000|2021-08-27 05:20:10|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|0
1630041630000|2021-08-27 05:20:30|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630041660000|2021-08-27 05:21:00|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|6
1630041690000|2021-08-27 05:21:30|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|0
1630041720000|2021-08-27 05:22:00|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|5
1630041740000|2021-08-27 05:22:20|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|0
1630041840000|2021-08-27 05:24:00|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1
1630041850000|2021-08-27 05:24:10|1321.6|1320.4|1321.8|1320.6|1321.8|1320.6|1321.6|1320.4|1
1630041880000|2021-08-27 05:24:40|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630041890000|2021-08-27 05:24:50|1322|1320.8|1321.8|1320.6|1322|1320.8|1321.8|1320.6|1
1630041900000|2021-08-27 05:25:00|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1630041910000|2021-08-27 05:25:10|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630041950000|2021-08-27 05:25:50|||||||||1
1630041960000|2021-08-27 05:26:00|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|1
1630041980000|2021-08-27 05:26:20|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|2
1630041990000|2021-08-27 05:26:30|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|2
1630042020000|2021-08-27 05:27:00|||||||||4
1630042040000|2021-08-27 05:27:20|1321.7|1320.5|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|1
1630042110000|2021-08-27 05:28:30|1321.6|1320.4|1321.8|1320.6|1321.8|1320.6|1321.6|1320.4|1
1630042190000|2021-08-27 05:29:50|1321.7|1320.5|1321.9|1320.7|1321.9|1320.7|1321.7|1320.5|3
1630042200000|2021-08-27 05:30:00|1322.2|1321|1322.3|1321.1|1322.4|1321.2|1322|1320.8|17
1630042210000|2021-08-27 05:30:10|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|5
1630042220000|2021-08-27 05:30:20|1322.6|1321.4|1322.5|1321.3|1322.6|1321.4|1322.3|1321.1|5
1630042230000|2021-08-27 05:30:30|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|0
1630042240000|2021-08-27 05:30:40|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1
1630042250000|2021-08-27 05:30:50|1322.6|1321.4|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|1
1630042260000|2021-08-27 05:31:00|1322.8|1321.6|1323|1321.8|1323.1|1321.9|1322.8|1321.6|8
1630042270000|2021-08-27 05:31:10|1322.9|1321.7|1322.9|1321.7|1323|1321.8|1322.9|1321.7|1
1630042280000|2021-08-27 05:31:20|1322.8|1321.6|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|2
1630042290000|2021-08-27 05:31:30|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|6
1630042320000|2021-08-27 05:32:00|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|1
1630042330000|2021-08-27 05:32:10|1322.6|1321.4|1322.3|1321.1|1322.6|1321.4|1322.3|1321.1|10
1630042370000|2021-08-27 05:32:50|1322.4|1321.2|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|2
1630042380000|2021-08-27 05:33:00|1322.8|1321.6|1323.1|1321.9|1323.1|1321.9|1322.8|1321.6|9
1630042390000|2021-08-27 05:33:10|||||||||3
1630042410000|2021-08-27 05:33:30|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|5
1630042440000|2021-08-27 05:34:00|1322.8|1321.6|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|1
1630042450000|2021-08-27 05:34:10|1322.6|1321.4|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|2
1630042500000|2021-08-27 05:35:00|||||||||1
1630042510000|2021-08-27 05:35:10|||||||||1
1630042530000|2021-08-27 05:35:30|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.4|1321.2|2
1630042550000|2021-08-27 05:35:50|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1630042560000|2021-08-27 05:36:00|||||||||1
1630042570000|2021-08-27 05:36:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1630042580000|2021-08-27 05:36:20|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|2
1630042590000|2021-08-27 05:36:30|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1322.1|1320.9|1
1630042610000|2021-08-27 05:36:50|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|2
1630042620000|2021-08-27 05:37:00|1322.3|1321.1|1322.6|1321.4|1322.6|1321.4|1322.3|1321.1|4
1630042630000|2021-08-27 05:37:10|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322.2|1321|1
1630042660000|2021-08-27 05:37:40|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630042680000|2021-08-27 05:38:00|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|1
1630042690000|2021-08-27 05:38:10|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630042700000|2021-08-27 05:38:20|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|0
1630042710000|2021-08-27 05:38:30|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630042740000|2021-08-27 05:39:00|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1630042750000|2021-08-27 05:39:10|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630042760000|2021-08-27 05:39:20|||||||||10
1630042770000|2021-08-27 05:39:30|1321.6|1320.4|1321.8|1320.6|1321.8|1320.6|1321.6|1320.4|1
1630042800000|2021-08-27 05:40:00|||||||||1
1630042820000|2021-08-27 05:40:20|1321.6|1320.4|1321.8|1320.6|1321.8|1320.6|1321.6|1320.4|1
1630042860000|2021-08-27 05:41:00|||||||||1
1630042920000|2021-08-27 05:42:00|1322.1|1320.9|1322|1320.8|1322.2|1321|1322|1320.8|9
1630042930000|2021-08-27 05:42:10|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|0
1630042960000|2021-08-27 05:42:40|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1
1630042980000|2021-08-27 05:43:00|||||||||1
1630042990000|2021-08-27 05:43:10|||||||||1
1630043000000|2021-08-27 05:43:20|1321.3|1320.1|1321.4|1320.2|1321.4|1320.2|1321.3|1320.1|13
1630043010000|2021-08-27 05:43:30|1321.5|1320.3|1321.6|1320.4|1321.6|1320.4|1321.5|1320.3|1
1630043030000|2021-08-27 05:43:50|1321.5|1320.3|1321.4|1320.2|1321.5|1320.3|1321.4|1320.2|12
1630043050000|2021-08-27 05:44:10|1321.5|1320.3|1321.6|1320.4|1321.6|1320.4|1321.5|1320.3|2
1630043100000|2021-08-27 05:45:00|||||||||4
1630043110000|2021-08-27 05:45:10|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|2
1630043120000|2021-08-27 05:45:20|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1630043150000|2021-08-27 05:45:50|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|0
1630043160000|2021-08-27 05:46:00|||||||||3
1630043170000|2021-08-27 05:46:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1630043180000|2021-08-27 05:46:20|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|0
1630043220000|2021-08-27 05:47:00|1321.6|1320.4|1321.4|1320.2|1321.6|1320.4|1321.4|1320.2|4
1630043250000|2021-08-27 05:47:30|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|0
1630043270000|2021-08-27 05:47:50|||||||||1
1630043280000|2021-08-27 05:48:00|||||||||1
1630043310000|2021-08-27 05:48:30|||||||||5
1630043340000|2021-08-27 05:49:00|||||||||44
1630043350000|2021-08-27 05:49:10|||||||||8
1630043400000|2021-08-27 05:50:00|||||||||1
1630043520000|2021-08-27 05:52:00|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|15
1630043530000|2021-08-27 05:52:10|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1630043540000|2021-08-27 05:52:20|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|0
1630043590000|2021-08-27 05:53:10|||||||||1
1630043600000|2021-08-27 05:53:20|||||||||4
1630043640000|2021-08-27 05:54:00|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630043670000|2021-08-27 05:54:30|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|2
1630043700000|2021-08-27 05:55:00|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630043760000|2021-08-27 05:56:00|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|2
1630043770000|2021-08-27 05:56:10|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|23
1630043790000|2021-08-27 05:56:30|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|0
1630043810000|2021-08-27 05:56:50|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|0
1630043820000|2021-08-27 05:57:00|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|1
1630043830000|2021-08-27 05:57:10|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|4
1630043850000|2021-08-27 05:57:30|1320.7|1319.5|1320.9|1319.7|1320.9|1319.7|1320.7|1319.5|2
1630043860000|2021-08-27 05:57:40|1320.8|1319.6|1321|1319.8|1321|1319.8|1320.8|1319.6|1
1630043880000|2021-08-27 05:58:00|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.9|1319.7|2
1630043920000|2021-08-27 05:58:40|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|1
1630043950000|2021-08-27 05:59:10|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321|1319.8|0
1630043960000|2021-08-27 05:59:20|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|0
1630043970000|2021-08-27 05:59:30|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630044000000|2021-08-27 06:00:00|1321.2|1320|1321.3|1320.1|1321.3|1320.1|1321.2|1320|1
1630044010000|2021-08-27 06:00:10|1321.2|1320|1321.2|1320|1321.2|1320|1321.1|1319.9|0
1630044050000|2021-08-27 06:00:50|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630044060000|2021-08-27 06:01:00|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|2
1630044090000|2021-08-27 06:01:30|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630044120000|2021-08-27 06:02:00|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|11
1630044130000|2021-08-27 06:02:10|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|2
1630044150000|2021-08-27 06:02:30|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|1
1630044180000|2021-08-27 06:03:00|||||||||2
1630044190000|2021-08-27 06:03:10|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|1
1630044210000|2021-08-27 06:03:30|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|0
1630044230000|2021-08-27 06:03:50|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|6
1630044240000|2021-08-27 06:04:00|||||||||1
1630044250000|2021-08-27 06:04:10|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|0
1630044260000|2021-08-27 06:04:20|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630044280000|2021-08-27 06:04:40|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1630044330000|2021-08-27 06:05:30|||||||||1
1630044350000|2021-08-27 06:05:50|||||||||1
1630044360000|2021-08-27 06:06:00|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1
1630044380000|2021-08-27 06:06:20|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|5
1630044390000|2021-08-27 06:06:30|||||||||2
1630044400000|2021-08-27 06:06:40|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|0
1630044420000|2021-08-27 06:07:00|1320.8|1319.6|1320.4|1319.2|1320.8|1319.6|1320.4|1319.2|14
1630044440000|2021-08-27 06:07:20|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|2
1630044470000|2021-08-27 06:07:50|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1630044480000|2021-08-27 06:08:00|1320.7|1319.5|1320.6|1319.4|1320.8|1319.6|1320.6|1319.4|0
1630044490000|2021-08-27 06:08:10|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1630044510000|2021-08-27 06:08:30|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630044530000|2021-08-27 06:08:50|1320.8|1319.6|1320.6|1319.4|1320.8|1319.6|1320.6|1319.4|0
1630044540000|2021-08-27 06:09:00|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|1
1630044550000|2021-08-27 06:09:10|1320.4|1319.2|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|0
1630044600000|2021-08-27 06:10:00|||||||||1
1630044630000|2021-08-27 06:10:30|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|6
1630044650000|2021-08-27 06:10:50|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|1
1630044660000|2021-08-27 06:11:00|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|1
1630044700000|2021-08-27 06:11:40|||||||||1
1630044720000|2021-08-27 06:12:00|||||||||4
1630044730000|2021-08-27 06:12:10|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|2
1630044740000|2021-08-27 06:12:20|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|1
1630044760000|2021-08-27 06:12:40|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1
1630044800000|2021-08-27 06:13:20|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|2
1630044830000|2021-08-27 06:13:50|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1630044840000|2021-08-27 06:14:00|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|2
1630044870000|2021-08-27 06:14:30|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|0
1630044890000|2021-08-27 06:14:50|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|1
1630044940000|2021-08-27 06:15:40|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|1
1630044950000|2021-08-27 06:15:50|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630045030000|2021-08-27 06:17:10|1320.5|1319.3|1320.3|1319.1|1320.5|1319.3|1320.3|1319.1|2
1630045070000|2021-08-27 06:17:50|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1
1630045080000|2021-08-27 06:18:00|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|4
1630045090000|2021-08-27 06:18:10|||||||||1
1630045100000|2021-08-27 06:18:20|||||||||1
1630045130000|2021-08-27 06:18:50|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1630045140000|2021-08-27 06:19:00|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|29
1630045150000|2021-08-27 06:19:10|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|10
1630045180000|2021-08-27 06:19:40|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|1
1630045200000|2021-08-27 06:20:00|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630045220000|2021-08-27 06:20:20|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|6
1630045240000|2021-08-27 06:20:40|||||||||2
1630045250000|2021-08-27 06:20:50|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|2
1630045260000|2021-08-27 06:21:00|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|0
1630045270000|2021-08-27 06:21:10|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1630045290000|2021-08-27 06:21:30|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630045320000|2021-08-27 06:22:00|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|7
1630045350000|2021-08-27 06:22:30|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1630045430000|2021-08-27 06:23:50|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|2
1630045450000|2021-08-27 06:24:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1630045480000|2021-08-27 06:24:40|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|2
1630045490000|2021-08-27 06:24:50|1320.4|1319.2|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|0
1630045500000|2021-08-27 06:25:00|1320.5|1319.3|1320.3|1319.1|1320.6|1319.4|1320.3|1319.1|2
1630045510000|2021-08-27 06:25:10|||||||||11
1630045530000|2021-08-27 06:25:30|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320|1318.8|4
1630045540000|2021-08-27 06:25:40|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|1
1630045550000|2021-08-27 06:25:50|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|1
1630045570000|2021-08-27 06:26:10|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|14
1630045590000|2021-08-27 06:26:30|||||||||4
1630045600000|2021-08-27 06:26:40|||||||||3
1630045610000|2021-08-27 06:26:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|6
1630045620000|2021-08-27 06:27:00|1320|1318.8|1319.8|1318.6|1320.1|1318.9|1319.8|1318.6|2
1630045650000|2021-08-27 06:27:30|||||||||2
1630045660000|2021-08-27 06:27:40|||||||||3
1630045670000|2021-08-27 06:27:50|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|3
1630045680000|2021-08-27 06:28:00|1319.9|1318.7|1320.3|1319.1|1320.3|1319.1|1319.9|1318.7|2
1630045700000|2021-08-27 06:28:20|1320.1|1318.9|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|5
1630045720000|2021-08-27 06:28:40|||||||||1
1630045730000|2021-08-27 06:28:50|||||||||1
1630045740000|2021-08-27 06:29:00|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630045790000|2021-08-27 06:29:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|5
1630045800000|2021-08-27 06:30:00|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|1
1630045810000|2021-08-27 06:30:10|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1630045830000|2021-08-27 06:30:30|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|2
1630045840000|2021-08-27 06:30:40|||||||||6
1630045850000|2021-08-27 06:30:50|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|3
1630045860000|2021-08-27 06:31:00|||||||||1
1630045870000|2021-08-27 06:31:10|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|3
1630045880000|2021-08-27 06:31:20|1320.5|1319.3|1320.9|1319.7|1320.9|1319.7|1320.4|1319.2|5
1630045890000|2021-08-27 06:31:30|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|0
1630045900000|2021-08-27 06:31:40|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|2
1630045910000|2021-08-27 06:31:50|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|0
1630045920000|2021-08-27 06:32:00|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|3
1630045930000|2021-08-27 06:32:10|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|0
1630045940000|2021-08-27 06:32:20|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|0
1630045950000|2021-08-27 06:32:30|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630045960000|2021-08-27 06:32:40|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|0
1630045970000|2021-08-27 06:32:50|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.6|1319.4|0
1630045980000|2021-08-27 06:33:00|1320.5|1319.3|1320.3|1319.1|1320.5|1319.3|1320.3|1319.1|1
1630046000000|2021-08-27 06:33:20|1320.1|1318.9|1319.8|1318.6|1320.1|1318.9|1319.8|1318.6|0
1630046010000|2021-08-27 06:33:30|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|3
1630046040000|2021-08-27 06:34:00|||||||||3
1630046060000|2021-08-27 06:34:20|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|3
1630046070000|2021-08-27 06:34:30|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|0
1630046080000|2021-08-27 06:34:40|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1319.9|1318.7|0
1630046090000|2021-08-27 06:34:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|0
1630046100000|2021-08-27 06:35:00|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.6|1318.4|3
1630046150000|2021-08-27 06:35:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1
1630046160000|2021-08-27 06:36:00|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|0
1630046180000|2021-08-27 06:36:20|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|0
1630046190000|2021-08-27 06:36:30|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1630046200000|2021-08-27 06:36:40|1319.9|1318.7|1320.2|1319|1320.2|1319|1319.9|1318.7|2
1630046210000|2021-08-27 06:36:50|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|0
1630046220000|2021-08-27 06:37:00|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|1
1630046250000|2021-08-27 06:37:30|||||||||1
1630046260000|2021-08-27 06:37:40|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1630046270000|2021-08-27 06:37:50|1319.6|1318.4|1319.6|1318.4|1319.8|1318.6|1319.6|1318.4|1
1630046280000|2021-08-27 06:38:00|||||||||7
1630046300000|2021-08-27 06:38:20|||||||||1
1630046330000|2021-08-27 06:38:50|||||||||11
1630046380000|2021-08-27 06:39:40|||||||||5
1630046390000|2021-08-27 06:39:50|||||||||3
1630046400000|2021-08-27 06:40:00|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|4
1630046420000|2021-08-27 06:40:20|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|8
1630046430000|2021-08-27 06:40:30|1319.4|1318.2|1319.3|1318.1|1319.5|1318.3|1319.3|1318.1|1
1630046450000|2021-08-27 06:40:50|1319.4|1318.2|1319.3|1318.1|1319.6|1318.4|1319.3|1318.1|0
1630046460000|2021-08-27 06:41:00|||||||||1
1630046470000|2021-08-27 06:41:10|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1
1630046490000|2021-08-27 06:41:30|||||||||2
1630046520000|2021-08-27 06:42:00|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|4
1630046530000|2021-08-27 06:42:10|||||||||1
1630046540000|2021-08-27 06:42:20|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1
1630046570000|2021-08-27 06:42:50|||||||||2
1630046590000|2021-08-27 06:43:10|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|2
1630046630000|2021-08-27 06:43:50|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|0
1630046640000|2021-08-27 06:44:00|1320.2|1319|1320.3|1319.1|1320.4|1319.2|1320.2|1319|6
1630046650000|2021-08-27 06:44:10|1320.2|1319|1320.2|1319|1320.2|1319|1320.1|1318.9|0
1630046670000|2021-08-27 06:44:30|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630046710000|2021-08-27 06:45:10|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|1
1630046720000|2021-08-27 06:45:20|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|0
1630046740000|2021-08-27 06:45:40|1320.3|1319.1|1320.6|1319.4|1320.6|1319.4|1320.3|1319.1|1
1630046760000|2021-08-27 06:46:00|||||||||1
1630046770000|2021-08-27 06:46:10|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1
1630046780000|2021-08-27 06:46:20|1320.6|1319.4|1320.4|1319.2|1320.6|1319.4|1320.4|1319.2|3
1630046790000|2021-08-27 06:46:30|1320.5|1319.3|1320.4|1319.2|1320.5|1319.3|1320.4|1319.2|0
1630046800000|2021-08-27 06:46:40|1320.5|1319.3|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1630046820000|2021-08-27 06:47:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|1
1630046830000|2021-08-27 06:47:10|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1630046840000|2021-08-27 06:47:20|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1630046850000|2021-08-27 06:47:30|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1630046860000|2021-08-27 06:47:40|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1630046870000|2021-08-27 06:47:50|||||||||1
1630046880000|2021-08-27 06:48:00|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1
1630046890000|2021-08-27 06:48:10|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|31
1630046910000|2021-08-27 06:48:30|1320.6|1319.4|1320.9|1319.7|1320.9|1319.7|1320.6|1319.4|2
1630046920000|2021-08-27 06:48:40|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|4
1630046930000|2021-08-27 06:48:50|1321|1319.8|1321.1|1319.9|1321.1|1319.9|1321|1319.8|2
1630046940000|2021-08-27 06:49:00|1321|1319.8|1321.1|1319.9|1321.1|1319.9|1321|1319.8|2
1630046970000|2021-08-27 06:49:30|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.8|1319.6|2
1630046980000|2021-08-27 06:49:40|1321|1319.8|1321.1|1319.9|1321.2|1320|1321|1319.8|6
1630046990000|2021-08-27 06:49:50|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|1
1630047000000|2021-08-27 06:50:00|1321.3|1320.1|1321.1|1319.9|1321.3|1320.1|1321.1|1319.9|1
1630047010000|2021-08-27 06:50:10|1321.2|1320|1321.2|1320|1321.3|1320.1|1321.2|1320|0
1630047020000|2021-08-27 06:50:20|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|0
1630047030000|2021-08-27 06:50:30|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1
1630047050000|2021-08-27 06:50:50|1321.4|1320.2|1321.4|1320.2|1321.5|1320.3|1321.3|1320.1|1
1630047060000|2021-08-27 06:51:00|1321.3|1320.1|1320.9|1319.7|1321.3|1320.1|1320.9|1319.7|56
1630047070000|2021-08-27 06:51:10|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1320.9|1319.7|5
1630047080000|2021-08-27 06:51:20|1320.9|1319.7|1321.1|1319.9|1321.1|1319.9|1320.9|1319.7|2
1630047090000|2021-08-27 06:51:30|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|1
1630047110000|2021-08-27 06:51:50|1321.1|1319.9|1321.1|1319.9|1321.2|1320|1320.9|1319.7|4
1630047120000|2021-08-27 06:52:00|1321.2|1320|1321.2|1320|1321.4|1320.2|1321.2|1320|4
1630047180000|2021-08-27 06:53:00|1321|1319.8|1321.2|1320|1321.2|1320|1320.9|1319.7|5
1630047190000|2021-08-27 06:53:10|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1320.9|1319.7|1
1630047200000|2021-08-27 06:53:20|1321|1319.8|1321.1|1319.9|1321.1|1319.9|1320.9|1319.7|1
1630047230000|2021-08-27 06:53:50|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.9|1319.7|0
1630047240000|2021-08-27 06:54:00|1321|1319.8|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|1
1630047260000|2021-08-27 06:54:20|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|16
1630047280000|2021-08-27 06:54:40|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|4
1630047300000|2021-08-27 06:55:00|||||||||1
1630047310000|2021-08-27 06:55:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|2
1630047320000|2021-08-27 06:55:20|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|3
1630047330000|2021-08-27 06:55:30|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630047340000|2021-08-27 06:55:40|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|0
1630047360000|2021-08-27 06:56:00|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1
1630047390000|2021-08-27 06:56:30|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|0
1630047400000|2021-08-27 06:56:40|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|2
1630047410000|2021-08-27 06:56:50|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|1
1630047420000|2021-08-27 06:57:00|1319.9|1318.7|1319.9|1318.7|1320|1318.8|1319.9|1318.7|0
1630047430000|2021-08-27 06:57:10|1320|1318.8|1319.9|1318.7|1320.3|1319.1|1319.9|1318.7|2
1630047440000|2021-08-27 06:57:20|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|1
1630047460000|2021-08-27 06:57:40|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|0
1630047470000|2021-08-27 06:57:50|||||||||1
1630047480000|2021-08-27 06:58:00|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|1
1630047490000|2021-08-27 06:58:10|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|0
1630047500000|2021-08-27 06:58:20|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|2
1630047520000|2021-08-27 06:58:40|1319.9|1318.7|1320.3|1319.1|1320.3|1319.1|1319.9|1318.7|16
1630047530000|2021-08-27 06:58:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1630047540000|2021-08-27 06:59:00|1320.3|1319.1|1320.6|1319.4|1320.8|1319.6|1320.3|1319.1|49
1630047570000|2021-08-27 06:59:30|1320.7|1319.5|1320.4|1319.2|1320.7|1319.5|1320.4|1319.2|1
1630047600000|2021-08-27 07:00:00|1320.3|1319.1|1319.9|1318.7|1320.3|1319.1|1319.9|1318.7|10
1630047610000|2021-08-27 07:00:10|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|2
1630047620000|2021-08-27 07:00:20|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|0
1630047640000|2021-08-27 07:00:40|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|0
1630047660000|2021-08-27 07:01:00|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|20
1630047670000|2021-08-27 07:01:10|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|7
1630047680000|2021-08-27 07:01:20|1319.5|1318.3|1319.5|1318.3|1319.6|1318.4|1319.4|1318.2|0
1630047690000|2021-08-27 07:01:30|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1
1630047710000|2021-08-27 07:01:50|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.7|1318.5|4
1630047720000|2021-08-27 07:02:00|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|6
1630047730000|2021-08-27 07:02:10|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1
1630047740000|2021-08-27 07:02:20|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.6|1318.4|32
1630047760000|2021-08-27 07:02:40|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.4|1318.2|12
1630047770000|2021-08-27 07:02:50|1319.5|1318.3|1319.7|1318.5|1319.7|1318.5|1319.4|1318.2|1
1630047780000|2021-08-27 07:03:00|1319.8|1318.6|1319.6|1318.4|1319.8|1318.6|1319.6|1318.4|1
1630047790000|2021-08-27 07:03:10|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|0
1630047880000|2021-08-27 07:04:40|||||||||1
1630047890000|2021-08-27 07:04:50|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.2|1318|2
1630047900000|2021-08-27 07:05:00|1319.2|1318|1318.7|1317.5|1319.2|1318|1318.7|1317.5|38
1630047920000|2021-08-27 07:05:20|||||||||4
1630047930000|2021-08-27 07:05:30|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1
1630047940000|2021-08-27 07:05:40|||||||||1
1630047960000|2021-08-27 07:06:00|1319|1317.8|1319|1317.8|1319|1317.8|1318.9|1317.7|9
1630047970000|2021-08-27 07:06:10|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|0
1630047990000|2021-08-27 07:06:30|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|1
1630048020000|2021-08-27 07:07:00|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|0
1630048070000|2021-08-27 07:07:50|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|0
1630048080000|2021-08-27 07:08:00|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|0
1630048090000|2021-08-27 07:08:10|||||||||18
1630048110000|2021-08-27 07:08:30|||||||||1
1630048120000|2021-08-27 07:08:40|||||||||6
1630048140000|2021-08-27 07:09:00|1318.8|1317.6|1318.8|1317.6|1318.9|1317.7|1318.7|1317.5|3
1630048150000|2021-08-27 07:09:10|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|0
1630048160000|2021-08-27 07:09:20|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|8
1630048170000|2021-08-27 07:09:30|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|0
1630048190000|2021-08-27 07:09:50|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|0
1630048200000|2021-08-27 07:10:00|||||||||3
1630048210000|2021-08-27 07:10:10|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|20
1630048240000|2021-08-27 07:10:40|||||||||1
1630048310000|2021-08-27 07:11:50|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|2
1630048330000|2021-08-27 07:12:10|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|8
1630048350000|2021-08-27 07:12:30|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|2
1630048360000|2021-08-27 07:12:40|||||||||1
1630048380000|2021-08-27 07:13:00|||||||||10
1630048390000|2021-08-27 07:13:10|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|5
1630048410000|2021-08-27 07:13:30|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|4
1630048420000|2021-08-27 07:13:40|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|1
1630048430000|2021-08-27 07:13:50|||||||||1
1630048440000|2021-08-27 07:14:00|||||||||6
1630048450000|2021-08-27 07:14:10|||||||||3
1630048460000|2021-08-27 07:14:20|||||||||2
1630048470000|2021-08-27 07:14:30|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|5
1630048480000|2021-08-27 07:14:40|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|3
1630048500000|2021-08-27 07:15:00|||||||||1
1630048510000|2021-08-27 07:15:10|||||||||2
1630048530000|2021-08-27 07:15:30|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|3
1630048540000|2021-08-27 07:15:40|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1
1630048550000|2021-08-27 07:15:50|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.3|1318.1|34
1630048560000|2021-08-27 07:16:00|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.3|1318.1|1
1630048570000|2021-08-27 07:16:10|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|1
1630048580000|2021-08-27 07:16:20|||||||||1
1630048610000|2021-08-27 07:16:50|||||||||1
1630048620000|2021-08-27 07:17:00|1319.1|1317.9|1319.3|1318.1|1319.3|1318.1|1319.1|1317.9|5
1630048650000|2021-08-27 07:17:30|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|0
1630048670000|2021-08-27 07:17:50|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|2
1630048730000|2021-08-27 07:18:50|1319|1317.8|1319.3|1318.1|1319.4|1318.2|1318.9|1317.7|14
1630048740000|2021-08-27 07:19:00|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|2
1630048750000|2021-08-27 07:19:10|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|0
1630048760000|2021-08-27 07:19:20|||||||||9
1630048800000|2021-08-27 07:20:00|1318.8|1317.6|1318.9|1317.7|1319|1317.8|1318.7|1317.5|2
1630048820000|2021-08-27 07:20:20|1318.8|1317.6|1318.9|1317.7|1319.1|1317.9|1318.8|1317.6|2
1630048850000|2021-08-27 07:20:50|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|1
1630048860000|2021-08-27 07:21:00|1318.8|1317.6|1318.9|1317.7|1318.9|1317.7|1318.8|1317.6|2
1630048900000|2021-08-27 07:21:40|1319.1|1317.9|1319|1317.8|1319.1|1317.9|1319|1317.8|2
1630048910000|2021-08-27 07:21:50|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|0
1630048920000|2021-08-27 07:22:00|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|0
1630048930000|2021-08-27 07:22:10|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|3
1630048940000|2021-08-27 07:22:20|||||||||1
1630048980000|2021-08-27 07:23:00|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|2
1630049010000|2021-08-27 07:23:30|||||||||1
1630049020000|2021-08-27 07:23:40|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|4
1630049050000|2021-08-27 07:24:10|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|0
1630049060000|2021-08-27 07:24:20|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|0
1630049120000|2021-08-27 07:25:20|||||||||1
1630049140000|2021-08-27 07:25:40|1318.8|1317.6|1318.9|1317.7|1318.9|1317.7|1318.8|1317.6|5
1630049150000|2021-08-27 07:25:50|||||||||1
1630049190000|2021-08-27 07:26:30|1319.2|1318|1319|1317.8|1319.2|1318|1319|1317.8|7
1630049200000|2021-08-27 07:26:40|1319.1|1317.9|1319|1317.8|1319.1|1317.9|1319|1317.8|2
1630049210000|2021-08-27 07:26:50|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|0
1630049230000|2021-08-27 07:27:10|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|3
1630049250000|2021-08-27 07:27:30|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|0
1630049260000|2021-08-27 07:27:40|||||||||5
1630049290000|2021-08-27 07:28:10|1318.8|1317.6|1319.1|1317.9|1319.1|1317.9|1318.8|1317.6|2
1630049300000|2021-08-27 07:28:20|1319.2|1318|1319.1|1317.9|1319.2|1318|1318.9|1317.7|10
1630049310000|2021-08-27 07:28:30|1319.2|1318|1319.1|1317.9|1319.2|1318|1319|1317.8|1
1630049320000|2021-08-27 07:28:40|1318.9|1317.7|1319.1|1317.9|1319.1|1317.9|1318.9|1317.7|0
1630049330000|2021-08-27 07:28:50|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|1
1630049340000|2021-08-27 07:29:00|1318.8|1317.6|1319.1|1317.9|1319.2|1318|1318.8|1317.6|5
1630049350000|2021-08-27 07:29:10|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|0
1630049360000|2021-08-27 07:29:20|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.3|1318.1|4
1630049400000|2021-08-27 07:30:00|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.3|1318.1|3
1630049410000|2021-08-27 07:30:10|1319.6|1318.4|1319.4|1318.2|1319.6|1318.4|1319.4|1318.2|0
1630049420000|2021-08-27 07:30:20|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|5
1630049430000|2021-08-27 07:30:30|1319.7|1318.5|1319.4|1318.2|1319.7|1318.5|1319.4|1318.2|1
1630049450000|2021-08-27 07:30:50|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1
1630049470000|2021-08-27 07:31:10|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|2
1630049500000|2021-08-27 07:31:40|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|0
1630049520000|2021-08-27 07:32:00|||||||||5
1630049530000|2021-08-27 07:32:10|1319.7|1318.5|1319.6|1318.4|1319.7|1318.5|1319.6|1318.4|4
1630049540000|2021-08-27 07:32:20|1319.4|1318.2|1319.9|1318.7|1319.9|1318.7|1319.4|1318.2|11
1630049550000|2021-08-27 07:32:30|1320.2|1319|1319.9|1318.7|1320.2|1319|1319.9|1318.7|3
1630049590000|2021-08-27 07:33:10|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1630049600000|2021-08-27 07:33:20|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|0
1630049610000|2021-08-27 07:33:30|||||||||1
1630049630000|2021-08-27 07:33:50|1319.8|1318.6|1320.1|1318.9|1320.1|1318.9|1319.8|1318.6|5
1630049640000|2021-08-27 07:34:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.2|1319|3
1630049660000|2021-08-27 07:34:20|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|1
1630049670000|2021-08-27 07:34:30|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1630049680000|2021-08-27 07:34:40|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|3
1630049700000|2021-08-27 07:35:00|1320.5|1319.3|1320.4|1319.2|1320.6|1319.4|1320.4|1319.2|4
1630049710000|2021-08-27 07:35:10|||||||||1
1630049730000|2021-08-27 07:35:30|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320|1318.8|21
1630049740000|2021-08-27 07:35:40|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|14
1630049760000|2021-08-27 07:36:00|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|3
1630049780000|2021-08-27 07:36:20|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|5
1630049790000|2021-08-27 07:36:30|1319.1|1317.9|1318.9|1317.7|1319.1|1317.9|1318.9|1317.7|13
1630049800000|2021-08-27 07:36:40|||||||||1
1630049810000|2021-08-27 07:36:50|||||||||1
1630049820000|2021-08-27 07:37:00|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|4
1630049830000|2021-08-27 07:37:10|1319.2|1318|1319.3|1318.1|1319.3|1318.1|1319.1|1317.9|4
1630049840000|2021-08-27 07:37:20|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|0
1630049850000|2021-08-27 07:37:30|1319.1|1317.9|1319|1317.8|1319.2|1318|1319|1317.8|2
1630049870000|2021-08-27 07:37:50|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|0
1630049880000|2021-08-27 07:38:00|1319.2|1318|1319.1|1317.9|1319.2|1318|1319|1317.8|1
1630049890000|2021-08-27 07:38:10|1319|1317.8|1319|1317.8|1319.1|1317.9|1319|1317.8|0
1630049900000|2021-08-27 07:38:20|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1318.9|1317.7|1
1630049910000|2021-08-27 07:38:30|||||||||1
1630049930000|2021-08-27 07:38:50|1318.7|1317.5|1318.6|1317.4|1318.7|1317.5|1318.6|1317.4|18
1630049940000|2021-08-27 07:39:00|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|15
1630049950000|2021-08-27 07:39:10|||||||||14
1630049970000|2021-08-27 07:39:30|||||||||1
1630049980000|2021-08-27 07:39:40|||||||||44
1630049990000|2021-08-27 07:39:50|||||||||11
1630050030000|2021-08-27 07:40:30|1318.8|1317.6|1318.4|1317.2|1318.9|1317.7|1318.4|1317.2|54
1630050040000|2021-08-27 07:40:40|||||||||5
1630050050000|2021-08-27 07:40:50|1318.2|1317|1318.1|1316.9|1318.2|1317|1318.1|1316.9|2
1630050060000|2021-08-27 07:41:00|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|4
1630050070000|2021-08-27 07:41:10|||||||||10
1630050090000|2021-08-27 07:41:30|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|2
1630050110000|2021-08-27 07:41:50|1317.9|1316.7|1317.9|1316.7|1318|1316.8|1317.9|1316.7|5
1630050120000|2021-08-27 07:42:00|1318|1316.8|1318|1316.8|1318|1316.8|1317.9|1316.7|1
1630050140000|2021-08-27 07:42:20|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|0
1630050150000|2021-08-27 07:42:30|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1
1630050160000|2021-08-27 07:42:40|||||||||4
1630050170000|2021-08-27 07:42:50|||||||||2
1630050180000|2021-08-27 07:43:00|||||||||37
1630050190000|2021-08-27 07:43:10|1318|1316.8|1318|1316.8|1318|1316.8|1318|1316.8|6
1630050200000|2021-08-27 07:43:20|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|0
1630050220000|2021-08-27 07:43:40|||||||||2
1630050230000|2021-08-27 07:43:50|1318|1316.8|1317.9|1316.7|1318.1|1316.9|1317.9|1316.7|1
1630050240000|2021-08-27 07:44:00|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1318|1316.8|1
1630050260000|2021-08-27 07:44:20|1317.9|1316.7|1317.9|1316.7|1318|1316.8|1317.9|1316.7|1
1630050280000|2021-08-27 07:44:40|1318|1316.8|1318.1|1316.9|1318.2|1317|1318|1316.8|5
1630050290000|2021-08-27 07:44:50|1318.2|1317|1318.1|1316.9|1318.2|1317|1317.9|1316.7|20
1630050320000|2021-08-27 07:45:20|1318|1316.8|1317.9|1316.7|1318|1316.8|1317.9|1316.7|0
1630050330000|2021-08-27 07:45:30|1317.8|1316.6|1317.2|1316|1317.9|1316.7|1316.9|1315.7|38
1630050340000|2021-08-27 07:45:40|1317.3|1316.1|1317.2|1316|1317.3|1316.1|1317.2|1316|1
1630050350000|2021-08-27 07:45:50|1317.4|1316.2|1317.5|1316.3|1317.5|1316.3|1317.4|1316.2|2
1630050360000|2021-08-27 07:46:00|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|0
1630050390000|2021-08-27 07:46:30|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|0
1630050400000|2021-08-27 07:46:40|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1
1630050430000|2021-08-27 07:47:10|1317.2|1316|1317.3|1316.1|1317.3|1316.1|1317.2|1316|28
1630050450000|2021-08-27 07:47:30|||||||||1
1630050480000|2021-08-27 07:48:00|||||||||1
1630050490000|2021-08-27 07:48:10|||||||||3
1630050500000|2021-08-27 07:48:20|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|0
1630050520000|2021-08-27 07:48:40|1316.9|1315.7|1316.8|1315.6|1316.9|1315.7|1316.8|1315.6|8
1630050530000|2021-08-27 07:48:50|1316.7|1315.5|1316.7|1315.5|1316.8|1315.6|1316.7|1315.5|1
1630050540000|2021-08-27 07:49:00|1316.8|1315.6|1316.5|1315.3|1316.8|1315.6|1316.4|1315.2|35
1630050550000|2021-08-27 07:49:10|1316.6|1315.4|1316.9|1315.7|1316.9|1315.7|1316.6|1315.4|13
1630050560000|2021-08-27 07:49:20|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.7|1315.5|1
1630050570000|2021-08-27 07:49:30|1316.9|1315.7|1317.1|1315.9|1317.1|1315.9|1316.9|1315.7|2
1630050580000|2021-08-27 07:49:40|1317|1315.8|1316.9|1315.7|1317|1315.8|1316.9|1315.7|4
1630050590000|2021-08-27 07:49:50|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|6
1630050600000|2021-08-27 07:50:00|1316.8|1315.6|1317|1315.8|1317|1315.8|1316.7|1315.5|3
1630050610000|2021-08-27 07:50:10|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|0
1630050620000|2021-08-27 07:50:20|1316.7|1315.5|1316.9|1315.7|1316.9|1315.7|1316.7|1315.5|6
1630050630000|2021-08-27 07:50:30|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|0
1630050640000|2021-08-27 07:50:40|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|0
1630050650000|2021-08-27 07:50:50|1316.8|1315.6|1316.7|1315.5|1316.8|1315.6|1316.7|1315.5|0
1630050680000|2021-08-27 07:51:20|1316.9|1315.7|1316.8|1315.6|1316.9|1315.7|1316.8|1315.6|10
1630050690000|2021-08-27 07:51:30|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|4
1630050700000|2021-08-27 07:51:40|1316.8|1315.6|1316.7|1315.5|1316.8|1315.6|1316.7|1315.5|4
1630050720000|2021-08-27 07:52:00|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|2
1630050750000|2021-08-27 07:52:30|1316.6|1315.4|1316.4|1315.2|1316.6|1315.4|1316.4|1315.2|15
1630050780000|2021-08-27 07:53:00|||||||||6
1630050790000|2021-08-27 07:53:10|1316.5|1315.3|1316.4|1315.2|1316.6|1315.4|1316.4|1315.2|11
1630050800000|2021-08-27 07:53:20|1316.6|1315.4|1316.7|1315.5|1316.8|1315.6|1316.6|1315.4|0
1630050830000|2021-08-27 07:53:50|1316.8|1315.6|1317.3|1316.1|1317.3|1316.1|1316.7|1315.5|9
1630050840000|2021-08-27 07:54:00|1317.2|1316|1317|1315.8|1317.2|1316|1317|1315.8|5
1630050850000|2021-08-27 07:54:10|1317.1|1315.9|1317.2|1316|1317.2|1316|1317.1|1315.9|1
1630050860000|2021-08-27 07:54:20|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|0
1630050870000|2021-08-27 07:54:30|1317.1|1315.9|1316.9|1315.7|1317.1|1315.9|1316.9|1315.7|1
1630050880000|2021-08-27 07:54:40|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|0
1630050910000|2021-08-27 07:55:10|1317|1315.8|1317|1315.8|1317|1315.8|1317|1315.8|1
1630050920000|2021-08-27 07:55:20|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1
1630050970000|2021-08-27 07:56:10|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|2
1630050980000|2021-08-27 07:56:20|1317.4|1316.2|1317.5|1316.3|1317.6|1316.4|1317.4|1316.2|1
1630051000000|2021-08-27 07:56:40|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|0
1630051010000|2021-08-27 07:56:50|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|0
1630051020000|2021-08-27 07:57:00|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1
1630051040000|2021-08-27 07:57:20|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|3
1630051060000|2021-08-27 07:57:40|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1
1630051070000|2021-08-27 07:57:50|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|0
1630051080000|2021-08-27 07:58:00|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|0
1630051090000|2021-08-27 07:58:10|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|5
1630051100000|2021-08-27 07:58:20|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|0
1630051150000|2021-08-27 07:59:10|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|0
1630051180000|2021-08-27 07:59:40|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|3
1630051200000|2021-08-27 08:00:00|1317.7|1316.5|1317.8|1316.6|1317.8|1316.6|1317.6|1316.4|7
1630051220000|2021-08-27 08:00:20|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|0
1630051230000|2021-08-27 08:00:30|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|2
1630051240000|2021-08-27 08:00:40|1317.7|1316.5|1317.8|1316.6|1317.8|1316.6|1317.7|1316.5|2
1630051270000|2021-08-27 08:01:10|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|2
1630051290000|2021-08-27 08:01:30|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.7|1316.5|5
1630051300000|2021-08-27 08:01:40|1317.9|1316.7|1317.8|1316.6|1317.9|1316.7|1317.8|1316.6|0
1630051310000|2021-08-27 08:01:50|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|0
1630051320000|2021-08-27 08:02:00|1318|1316.8|1318|1316.8|1318|1316.8|1318|1316.8|1
1630051330000|2021-08-27 08:02:10|1318.1|1316.9|1318|1316.8|1318.1|1316.9|1318|1316.8|7
1630051380000|2021-08-27 08:03:00|1318.3|1317.1|1318.3|1317.1|1318.4|1317.2|1318.3|1317.1|1
1630051400000|2021-08-27 08:03:20|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|0
1630051410000|2021-08-27 08:03:30|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1318.5|1317.3|3
1630051430000|2021-08-27 08:03:50|||||||||2
1630051440000|2021-08-27 08:04:00|1318.4|1317.2|1318.5|1317.3|1318.5|1317.3|1318.4|1317.2|0
1630051450000|2021-08-27 08:04:10|1318.4|1317.2|1318.3|1317.1|1318.4|1317.2|1318.3|1317.1|0
1630051470000|2021-08-27 08:04:30|1318.4|1317.2|1318.1|1316.9|1318.4|1317.2|1318.1|1316.9|1
1630051480000|2021-08-27 08:04:40|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|9
1630051490000|2021-08-27 08:04:50|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1318.2|1317|9
1630051500000|2021-08-27 08:05:00|1318.2|1317|1318.3|1317.1|1318.3|1317.1|1318.2|1317|0
1630051510000|2021-08-27 08:05:10|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|0
1630051520000|2021-08-27 08:05:20|1318|1316.8|1318.1|1316.9|1318.1|1316.9|1318|1316.8|3
1630051530000|2021-08-27 08:05:30|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|0
1630051540000|2021-08-27 08:05:40|||||||||1
1630051550000|2021-08-27 08:05:50|1317.7|1316.5|1317.6|1316.4|1317.7|1316.5|1317.4|1316.2|5
1630051560000|2021-08-27 08:06:00|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1
1630051570000|2021-08-27 08:06:10|1317.6|1316.4|1317.5|1316.3|1317.6|1316.4|1317.5|1316.3|8
1630051580000|2021-08-27 08:06:20|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|0
1630051590000|2021-08-27 08:06:30|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|0
1630051600000|2021-08-27 08:06:40|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|0
1630051610000|2021-08-27 08:06:50|1317.5|1316.3|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|0
1630051620000|2021-08-27 08:07:00|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|6
1630051640000|2021-08-27 08:07:20|1316.7|1315.5|1317|1315.8|1317.1|1315.9|1316.7|1315.5|28
1630051650000|2021-08-27 08:07:30|1317.1|1315.9|1317.2|1316|1317.2|1316|1317.1|1315.9|0
1630051660000|2021-08-27 08:07:40|||||||||2
1630051670000|2021-08-27 08:07:50|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1
1630051700000|2021-08-27 08:08:20|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|0
1630051710000|2021-08-27 08:08:30|1317.2|1316|1316.9|1315.7|1317.4|1316.2|1316.9|1315.7|8
1630051720000|2021-08-27 08:08:40|1317|1315.8|1316.9|1315.7|1317|1315.8|1316.9|1315.7|0
1630051730000|2021-08-27 08:08:50|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317|1315.8|1
1630051740000|2021-08-27 08:09:00|1316.9|1315.7|1317.1|1315.9|1317.1|1315.9|1316.9|1315.7|0
1630051750000|2021-08-27 08:09:10|||||||||2
1630051770000|2021-08-27 08:09:30|1317.2|1316|1317.4|1316.2|1317.4|1316.2|1317.2|1316|10
1630051780000|2021-08-27 08:09:40|1317.6|1316.4|1317.9|1316.7|1317.9|1316.7|1317.6|1316.4|18
1630051790000|2021-08-27 08:09:50|1318|1316.8|1318.2|1317|1318.2|1317|1318|1316.8|16
1630051800000|2021-08-27 08:10:00|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|4
1630051820000|2021-08-27 08:10:20|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|4
1630051830000|2021-08-27 08:10:30|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.7|1316.5|2
1630051840000|2021-08-27 08:10:40|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1
1630051860000|2021-08-27 08:11:00|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|0
1630051870000|2021-08-27 08:11:10|1318.1|1316.9|1318|1316.8|1318.1|1316.9|1318|1316.8|2
1630051880000|2021-08-27 08:11:20|1317.8|1316.6|1318|1316.8|1318|1316.8|1317.8|1316.6|0
1630051900000|2021-08-27 08:11:40|1318.1|1316.9|1317.8|1316.6|1318.1|1316.9|1317.8|1316.6|21
1630051910000|2021-08-27 08:11:50|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1
1630051920000|2021-08-27 08:12:00|1318.1|1316.9|1317.9|1316.7|1318.1|1316.9|1317.9|1316.7|0
1630051970000|2021-08-27 08:12:50|1317.8|1316.6|1317.7|1316.5|1317.8|1316.6|1317.7|1316.5|1
1630051980000|2021-08-27 08:13:00|1317.6|1316.4|1317.8|1316.6|1317.8|1316.6|1317.5|1316.3|1
1630052000000|2021-08-27 08:13:20|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.8|1316.6|0
1630052010000|2021-08-27 08:13:30|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|0
1630052020000|2021-08-27 08:13:40|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|0
1630052040000|2021-08-27 08:14:00|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.6|1316.4|2
1630052080000|2021-08-27 08:14:40|1317.9|1316.7|1317.8|1316.6|1317.9|1316.7|1317.8|1316.6|0
1630052090000|2021-08-27 08:14:50|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|0
1630052100000|2021-08-27 08:15:00|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1
1630052140000|2021-08-27 08:15:40|1317.7|1316.5|1317.8|1316.6|1317.8|1316.6|1317.7|1316.5|2
1630052150000|2021-08-27 08:15:50|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|0
1630052170000|2021-08-27 08:16:10|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|0
1630052200000|2021-08-27 08:16:40|1317.7|1316.5|1317.6|1316.4|1317.7|1316.5|1317.6|1316.4|0
1630052210000|2021-08-27 08:16:50|||||||||1
1630052220000|2021-08-27 08:17:00|||||||||5
1630052230000|2021-08-27 08:17:10|1317.8|1316.6|1317.6|1316.4|1317.9|1316.7|1317.6|1316.4|5
1630052240000|2021-08-27 08:17:20|1317.4|1316.2|1317.3|1316.1|1317.4|1316.2|1317.3|1316.1|3
1630052250000|2021-08-27 08:17:30|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1
1630052280000|2021-08-27 08:18:00|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|2
1630052290000|2021-08-27 08:18:10|||||||||1
1630052300000|2021-08-27 08:18:20|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1
1630052310000|2021-08-27 08:18:30|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|0
1630052320000|2021-08-27 08:18:40|1317.4|1316.2|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|2
1630052350000|2021-08-27 08:19:10|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|0
1630052360000|2021-08-27 08:19:20|||||||||1
1630052370000|2021-08-27 08:19:30|1317.2|1316|1317.2|1316|1317.2|1316|1317.2|1316|9
1630052380000|2021-08-27 08:19:40|||||||||1
1630052390000|2021-08-27 08:19:50|1317.1|1315.9|1317.2|1316|1317.3|1316.1|1317.1|1315.9|2
1630052400000|2021-08-27 08:20:00|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|0
1630052430000|2021-08-27 08:20:30|1317.2|1316|1317.3|1316.1|1317.3|1316.1|1317.2|1316|2
1630052500000|2021-08-27 08:21:40|1317.2|1316|1317.3|1316.1|1317.3|1316.1|1317.2|1316|0
1630052510000|2021-08-27 08:21:50|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|4
1630052520000|2021-08-27 08:22:00|||||||||1
1630052530000|2021-08-27 08:22:10|1317.7|1316.5|1318.1|1316.9|1318.2|1317|1317.7|1316.5|3
1630052540000|2021-08-27 08:22:20|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|0
1630052550000|2021-08-27 08:22:30|1318.1|1316.9|1318.4|1317.2|1318.4|1317.2|1318.1|1316.9|0
1630052580000|2021-08-27 08:23:00|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|0
1630052590000|2021-08-27 08:23:10|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1
1630052610000|2021-08-27 08:23:30|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|0
1630052620000|2021-08-27 08:23:40|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|15
1630052630000|2021-08-27 08:23:50|1317.8|1316.6|1317.4|1316.2|1317.8|1316.6|1317.4|1316.2|12
1630052640000|2021-08-27 08:24:00|||||||||2
1630052650000|2021-08-27 08:24:10|1317.3|1316.1|1317.4|1316.2|1317.4|1316.2|1317.3|1316.1|1
1630052660000|2021-08-27 08:24:20|1317.3|1316.1|1317|1315.8|1317.3|1316.1|1317|1315.8|3
1630052670000|2021-08-27 08:24:30|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|0
1630052700000|2021-08-27 08:25:00|1316.8|1315.6|1317.1|1315.9|1317.1|1315.9|1316.8|1315.6|2
1630052710000|2021-08-27 08:25:10|||||||||1
1630052720000|2021-08-27 08:25:20|1317.2|1316|1317.2|1316|1317.2|1316|1317.2|1316|1
1630052730000|2021-08-27 08:25:30|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|0
1630052760000|2021-08-27 08:26:00|1317.2|1316|1317.2|1316|1317.2|1316|1317.2|1316|3
1630052770000|2021-08-27 08:26:10|||||||||3
1630052780000|2021-08-27 08:26:20|1317.3|1316.1|1317.4|1316.2|1317.4|1316.2|1317.3|1316.1|1
1630052790000|2021-08-27 08:26:30|1317.3|1316.1|1317.4|1316.2|1317.4|1316.2|1317.3|1316.1|0
1630052800000|2021-08-27 08:26:40|||||||||1
1630052850000|2021-08-27 08:27:30|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1
1630052860000|2021-08-27 08:27:40|||||||||1
1630052880000|2021-08-27 08:28:00|||||||||2
1630052920000|2021-08-27 08:28:40|||||||||1
1630052940000|2021-08-27 08:29:00|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|2
1630052970000|2021-08-27 08:29:30|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|0
1630052980000|2021-08-27 08:29:40|1317.1|1315.9|1317|1315.8|1317.1|1315.9|1316.9|1315.7|22
1630052990000|2021-08-27 08:29:50|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|0
1630053000000|2021-08-27 08:30:00|1317|1315.8|1317.1|1315.9|1317.1|1315.9|1317|1315.8|0
1630053020000|2021-08-27 08:30:20|1317|1315.8|1316.9|1315.7|1317|1315.8|1316.9|1315.7|0
1630053030000|2021-08-27 08:30:30|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|0
1630053050000|2021-08-27 08:30:50|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1
1630053110000|2021-08-27 08:31:50|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|0
1630053120000|2021-08-27 08:32:00|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|14
1630053130000|2021-08-27 08:32:10|1317.6|1316.4|1317.4|1316.2|1317.6|1316.4|1317.4|1316.2|4
1630053150000|2021-08-27 08:32:30|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1
1630053160000|2021-08-27 08:32:40|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1
1630053170000|2021-08-27 08:32:50|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|0
1630053180000|2021-08-27 08:33:00|1317.4|1316.2|1317.3|1316.1|1317.4|1316.2|1317.3|1316.1|0
1630053190000|2021-08-27 08:33:10|||||||||1
1630053200000|2021-08-27 08:33:20|1317.5|1316.3|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|1
1630053210000|2021-08-27 08:33:30|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|0
1630053220000|2021-08-27 08:33:40|||||||||2
1630053230000|2021-08-27 08:33:50|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1
1630053240000|2021-08-27 08:34:00|1317.3|1316.1|1317.1|1315.9|1317.3|1316.1|1317.1|1315.9|1
1630053250000|2021-08-27 08:34:10|1317.2|1316|1317.1|1315.9|1317.2|1316|1317.1|1315.9|4
1630053300000|2021-08-27 08:35:00|1316.9|1315.7|1317.1|1315.9|1317.1|1315.9|1316.9|1315.7|1
1630053310000|2021-08-27 08:35:10|1317.2|1316|1317.1|1315.9|1317.2|1316|1317.1|1315.9|3
1630053320000|2021-08-27 08:35:20|||||||||1
1630053350000|2021-08-27 08:35:50|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|2
1630053370000|2021-08-27 08:36:10|1317.2|1316|1317.1|1315.9|1317.2|1316|1317.1|1315.9|0
1630053380000|2021-08-27 08:36:20|1317|1315.8|1317|1315.8|1317|1315.8|1316.9|1315.7|6
1630053400000|2021-08-27 08:36:40|1317.1|1315.9|1317|1315.8|1317.1|1315.9|1317|1315.8|0
1630053410000|2021-08-27 08:36:50|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|0
1630053420000|2021-08-27 08:37:00|||||||||2
1630053430000|2021-08-27 08:37:10|1317.3|1316.1|1317.2|1316|1317.3|1316.1|1317.2|1316|1
1630053440000|2021-08-27 08:37:20|1317.1|1315.9|1317.3|1316.1|1317.3|1316.1|1317.1|1315.9|0
1630053480000|2021-08-27 08:38:00|1317.2|1316|1317.2|1316|1317.2|1316|1317.2|1316|1
1630053510000|2021-08-27 08:38:30|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1
1630053520000|2021-08-27 08:38:40|1317.2|1316|1317.1|1315.9|1317.2|1316|1317.1|1315.9|0
1630053530000|2021-08-27 08:38:50|||||||||2
1630053540000|2021-08-27 08:39:00|1317|1315.8|1316.9|1315.7|1317|1315.8|1316.9|1315.7|1
1630053550000|2021-08-27 08:39:10|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|0
1630053580000|2021-08-27 08:39:40|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1
1630053590000|2021-08-27 08:39:50|1317|1315.8|1317|1315.8|1317|1315.8|1317|1315.8|1
1630053600000|2021-08-27 08:40:00|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|0
1630053610000|2021-08-27 08:40:10|||||||||1
1630053650000|2021-08-27 08:40:50|1317.2|1316|1317.2|1316|1317.2|1316|1317.2|1316|1
1630053660000|2021-08-27 08:41:00|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|0
1630053670000|2021-08-27 08:41:10|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|2
1630053690000|2021-08-27 08:41:30|||||||||1
1630053720000|2021-08-27 08:42:00|||||||||1
1630053730000|2021-08-27 08:42:10|||||||||1
1630053790000|2021-08-27 08:43:10|||||||||1
1630053800000|2021-08-27 08:43:20|||||||||2
1630053810000|2021-08-27 08:43:30|||||||||11
1630053820000|2021-08-27 08:43:40|||||||||1
1630053830000|2021-08-27 08:43:50|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|0
1630053850000|2021-08-27 08:44:10|1317.2|1316|1317.3|1316.1|1317.3|1316.1|1317.2|1316|0
1630053860000|2021-08-27 08:44:20|1317.2|1316|1317.3|1316.1|1317.3|1316.1|1317.2|1316|0
1630053890000|2021-08-27 08:44:50|||||||||1
1630053900000|2021-08-27 08:45:00|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|2
1630053910000|2021-08-27 08:45:10|1317.2|1316|1317.3|1316.1|1317.3|1316.1|1317.2|1316|1
1630053940000|2021-08-27 08:45:40|1317.1|1315.9|1317|1315.8|1317.1|1315.9|1317|1315.8|2
1630053960000|2021-08-27 08:46:00|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|0
1630053990000|2021-08-27 08:46:30|1317|1315.8|1317|1315.8|1317|1315.8|1317|1315.8|3
1630054010000|2021-08-27 08:46:50|1316.9|1315.7|1316.8|1315.6|1316.9|1315.7|1316.8|1315.6|1
1630054020000|2021-08-27 08:47:00|1316.9|1315.7|1316.8|1315.6|1316.9|1315.7|1316.8|1315.6|0
1630054040000|2021-08-27 08:47:20|||||||||2
1630054050000|2021-08-27 08:47:30|||||||||1
1630054070000|2021-08-27 08:47:50|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|2
1630054090000|2021-08-27 08:48:10|||||||||1
1630054110000|2021-08-27 08:48:30|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|11
1630054130000|2021-08-27 08:48:50|||||||||2
1630054140000|2021-08-27 08:49:00|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1
1630054210000|2021-08-27 08:50:10|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|0
1630054220000|2021-08-27 08:50:20|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|7
1630054230000|2021-08-27 08:50:30|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|0
1630054260000|2021-08-27 08:51:00|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1
1630054270000|2021-08-27 08:51:10|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|0
1630054280000|2021-08-27 08:51:20|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|16
1630054290000|2021-08-27 08:51:30|1316.7|1315.5|1316.3|1315.1|1316.7|1315.5|1316.3|1315.1|11
1630054300000|2021-08-27 08:51:40|1316.4|1315.2|1316.1|1314.9|1316.4|1315.2|1316.1|1314.9|11
1630054310000|2021-08-27 08:51:50|1316.3|1315.1|1316.1|1314.9|1316.3|1315.1|1316.1|1314.9|7
1630054320000|2021-08-27 08:52:00|||||||||2
1630054330000|2021-08-27 08:52:10|1315.8|1314.6|1315.8|1314.6|1315.8|1314.6|1315.6|1314.4|41
1630054340000|2021-08-27 08:52:20|1315.7|1314.5|1315.8|1314.6|1315.8|1314.6|1315.7|1314.5|2
1630054350000|2021-08-27 08:52:30|1315.9|1314.7|1316.1|1314.9|1316.1|1314.9|1315.8|1314.6|1
1630054360000|2021-08-27 08:52:40|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|7
1630054370000|2021-08-27 08:52:50|1315.8|1314.6|1315.8|1314.6|1315.8|1314.6|1315.8|1314.6|3
1630054390000|2021-08-27 08:53:10|1315.9|1314.7|1316.1|1314.9|1316.1|1314.9|1315.9|1314.7|1
1630054400000|2021-08-27 08:53:20|||||||||1
1630054410000|2021-08-27 08:53:30|||||||||1
1630054450000|2021-08-27 08:54:10|||||||||2
1630054470000|2021-08-27 08:54:30|||||||||1
1630054480000|2021-08-27 08:54:40|1316.4|1315.2|1316.5|1315.3|1316.5|1315.3|1316.4|1315.2|1
1630054490000|2021-08-27 08:54:50|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|4
1630054500000|2021-08-27 08:55:00|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1316.2|1315|1
1630054530000|2021-08-27 08:55:30|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|0
1630054540000|2021-08-27 08:55:40|1316.3|1315.1|1316.4|1315.2|1316.4|1315.2|1316.3|1315.1|0
1630054570000|2021-08-27 08:56:10|1316.3|1315.1|1316.6|1315.4|1316.7|1315.5|1316.3|1315.1|6
1630054580000|2021-08-27 08:56:20|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|0
1630054590000|2021-08-27 08:56:30|1316.8|1315.6|1316.9|1315.7|1317|1315.8|1316.8|1315.6|0
1630054600000|2021-08-27 08:56:40|1317|1315.8|1316.9|1315.7|1317|1315.8|1316.9|1315.7|0
1630054610000|2021-08-27 08:56:50|1317|1315.8|1317|1315.8|1317|1315.8|1317|1315.8|0
1630054620000|2021-08-27 08:57:00|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|3
1630054640000|2021-08-27 08:57:20|1316.8|1315.6|1316.9|1315.7|1316.9|1315.7|1316.8|1315.6|3
1630054660000|2021-08-27 08:57:40|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|0
1630054670000|2021-08-27 08:57:50|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|0
1630054680000|2021-08-27 08:58:00|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1
1630054700000|2021-08-27 08:58:20|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|37
1630054730000|2021-08-27 08:58:50|||||||||4
1630054740000|2021-08-27 08:59:00|1316.1|1314.9|1316.1|1314.9|1316.1|1314.9|1316.1|1314.9|14
1630054750000|2021-08-27 08:59:10|||||||||2
1630054760000|2021-08-27 08:59:20|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|2
1630054780000|2021-08-27 08:59:40|1316.2|1315|1316.3|1315.1|1316.3|1315.1|1316.2|1315|1
1630054800000|2021-08-27 09:00:00|1316.2|1315|1316.2|1315|1316.3|1315.1|1316.2|1315|2
1630054810000|2021-08-27 09:00:10|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|4
1630054830000|2021-08-27 09:00:30|1316.6|1315.4|1316.6|1315.4|1316.7|1315.5|1316.6|1315.4|10
1630054840000|2021-08-27 09:00:40|1316.7|1315.5|1316.6|1315.4|1316.8|1315.6|1316.6|1315.4|0
1630054850000|2021-08-27 09:00:50|1316.7|1315.5|1316.6|1315.4|1316.7|1315.5|1316.6|1315.4|0
1630054860000|2021-08-27 09:01:00|1316.5|1315.3|1316.2|1315|1316.5|1315.3|1316.2|1315|5
1630054890000|2021-08-27 09:01:30|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1
1630054910000|2021-08-27 09:01:50|1316.4|1315.2|1316.3|1315.1|1316.4|1315.2|1316.3|1315.1|4
1630054920000|2021-08-27 09:02:00|||||||||45
1630054930000|2021-08-27 09:02:10|||||||||1
1630054940000|2021-08-27 09:02:20|1316.2|1315|1316.2|1315|1316.3|1315.1|1316.2|1315|12
1630054950000|2021-08-27 09:02:30|1316.3|1315.1|1316.4|1315.2|1316.4|1315.2|1316.3|1315.1|0
1630055000000|2021-08-27 09:03:20|1316.5|1315.3|1316.3|1315.1|1316.5|1315.3|1316.3|1315.1|1
1630055010000|2021-08-27 09:03:30|1316.1|1314.9|1316.1|1314.9|1316.1|1314.9|1316.1|1314.9|1
1630055020000|2021-08-27 09:03:40|1316.2|1315|1316.1|1314.9|1316.2|1315|1316.1|1314.9|2
1630055030000|2021-08-27 09:03:50|1316.3|1315.1|1316.2|1315|1316.3|1315.1|1316.2|1315|0
1630055050000|2021-08-27 09:04:10|||||||||1
1630055060000|2021-08-27 09:04:20|||||||||3
1630055070000|2021-08-27 09:04:30|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|0
1630055090000|2021-08-27 09:04:50|1316.1|1314.9|1316.1|1314.9|1316.1|1314.9|1316.1|1314.9|1
1630055100000|2021-08-27 09:05:00|||||||||1
1630055130000|2021-08-27 09:05:30|1316.2|1315|1316.3|1315.1|1316.3|1315.1|1316.2|1315|3
1630055160000|2021-08-27 09:06:00|1316.2|1315|1316.2|1315|1316.2|1315|1316.2|1315|3
1630055180000|2021-08-27 09:06:20|1315.6|1314.4|1315.6|1314.4|1315.6|1314.4|1315.6|1314.4|11
1630055190000|2021-08-27 09:06:30|1315.5|1314.3|1315.5|1314.3|1315.6|1314.4|1315.5|1314.3|2
1630055210000|2021-08-27 09:06:50|||||||||5
1630055230000|2021-08-27 09:07:10|1315.6|1314.4|1315.6|1314.4|1315.6|1314.4|1315.6|1314.4|2
1630055240000|2021-08-27 09:07:20|||||||||6
1630055250000|2021-08-27 09:07:30|1315.9|1314.7|1315.8|1314.6|1315.9|1314.7|1315.8|1314.6|7
1630055270000|2021-08-27 09:07:50|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|0
1630055280000|2021-08-27 09:08:00|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|2
1630055310000|2021-08-27 09:08:30|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|1316.3|1315.1|0
1630055330000|2021-08-27 09:08:50|1316.3|1315.1|1316.5|1315.3|1316.5|1315.3|1316.3|1315.1|1
1630055340000|2021-08-27 09:09:00|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|4
1630055370000|2021-08-27 09:09:30|||||||||1
1630055390000|2021-08-27 09:09:50|||||||||2
1630055400000|2021-08-27 09:10:00|1316.4|1315.2|1316.3|1315.1|1316.4|1315.2|1316.3|1315.1|2
1630055450000|2021-08-27 09:10:50|1316.2|1315|1316.1|1314.9|1316.2|1315|1316.1|1314.9|1
1630055460000|2021-08-27 09:11:00|1316|1314.8|1315.9|1314.7|1316|1314.8|1315.8|1314.6|2
1630055490000|2021-08-27 09:11:30|1316.1|1314.9|1316.2|1315|1316.2|1315|1316.1|1314.9|5
1630055540000|2021-08-27 09:12:20|1316.3|1315.1|1316.4|1315.2|1316.4|1315.2|1316.3|1315.1|1
1630055550000|2021-08-27 09:12:30|||||||||1
1630055570000|2021-08-27 09:12:50|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|0
1630055610000|2021-08-27 09:13:30|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|5
1630055620000|2021-08-27 09:13:40|||||||||5
1630055630000|2021-08-27 09:13:50|1316.7|1315.5|1316.6|1315.4|1316.7|1315.5|1316.6|1315.4|2
1630055680000|2021-08-27 09:14:40|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|2
1630055730000|2021-08-27 09:15:30|1316.8|1315.6|1316.9|1315.7|1316.9|1315.7|1316.8|1315.6|18
1630055740000|2021-08-27 09:15:40|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|0
1630055760000|2021-08-27 09:16:00|||||||||2
1630055780000|2021-08-27 09:16:20|1317.3|1316.1|1317.6|1316.4|1317.6|1316.4|1317.1|1315.9|19
1630055800000|2021-08-27 09:16:40|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|2
1630055810000|2021-08-27 09:16:50|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1
1630055820000|2021-08-27 09:17:00|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1
1630055830000|2021-08-27 09:17:10|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1
1630055850000|2021-08-27 09:17:30|||||||||1
1630055880000|2021-08-27 09:18:00|||||||||1
1630055930000|2021-08-27 09:18:50|||||||||1
1630055940000|2021-08-27 09:19:00|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|1317.9|1316.7|6
1630055950000|2021-08-27 09:19:10|1318|1316.8|1317.9|1316.7|1318.1|1316.9|1317.9|1316.7|1
1630055960000|2021-08-27 09:19:20|1317.8|1316.6|1317.8|1316.6|1317.9|1316.7|1317.8|1316.6|1
1630055970000|2021-08-27 09:19:30|1317.9|1316.7|1318.1|1316.9|1318.2|1317|1317.9|1316.7|1
1630055980000|2021-08-27 09:19:40|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|0
1630056000000|2021-08-27 09:20:00|1318.3|1317.1|1318.2|1317|1318.3|1317.1|1318.2|1317|0
1630056020000|2021-08-27 09:20:20|1318.1|1316.9|1318.3|1317.1|1318.3|1317.1|1318.1|1316.9|3
1630056030000|2021-08-27 09:20:30|1318.2|1317|1318.1|1316.9|1318.2|1317|1318.1|1316.9|0
1630056050000|2021-08-27 09:20:50|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.9|1316.7|1
1630056060000|2021-08-27 09:21:00|1317.9|1316.7|1317.9|1316.7|1318|1316.8|1317.9|1316.7|0
1630056070000|2021-08-27 09:21:10|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|2
1630056080000|2021-08-27 09:21:20|1317.9|1316.7|1317.8|1316.6|1317.9|1316.7|1317.8|1316.6|0
1630056090000|2021-08-27 09:21:30|||||||||5
1630056120000|2021-08-27 09:22:00|||||||||3
1630056130000|2021-08-27 09:22:10|||||||||6
1630056140000|2021-08-27 09:22:20|1317.1|1315.9|1317.3|1316.1|1317.3|1316.1|1317.1|1315.9|18
1630056160000|2021-08-27 09:22:40|1317.5|1316.3|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|0
1630056190000|2021-08-27 09:23:10|1317.5|1316.3|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|1
1630056210000|2021-08-27 09:23:30|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|0
1630056230000|2021-08-27 09:23:50|1317.4|1316.2|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|2
1630056240000|2021-08-27 09:24:00|1317.5|1316.3|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|0
1630056250000|2021-08-27 09:24:10|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|0
1630056270000|2021-08-27 09:24:30|1317.5|1316.3|1317.6|1316.4|1317.6|1316.4|1317.5|1316.3|1
1630056300000|2021-08-27 09:25:00|1317.5|1316.3|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|1
1630056330000|2021-08-27 09:25:30|1317.3|1316.1|1317.4|1316.2|1317.5|1316.3|1317.3|1316.1|4
1630056340000|2021-08-27 09:25:40|||||||||1
1630056350000|2021-08-27 09:25:50|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|0
1630056370000|2021-08-27 09:26:10|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1
1630056380000|2021-08-27 09:26:20|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|0
1630056390000|2021-08-27 09:26:30|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|0
1630056400000|2021-08-27 09:26:40|||||||||1
1630056410000|2021-08-27 09:26:50|1317.7|1316.5|1317.9|1316.7|1317.9|1316.7|1317.7|1316.5|2
1630056420000|2021-08-27 09:27:00|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|2
1630056440000|2021-08-27 09:27:20|1317.6|1316.4|1317.5|1316.3|1317.6|1316.4|1317.5|1316.3|1
1630056480000|2021-08-27 09:28:00|1317.4|1316.2|1317.5|1316.3|1317.5|1316.3|1317.4|1316.2|0
1630056490000|2021-08-27 09:28:10|1317.4|1316.2|1317.3|1316.1|1317.4|1316.2|1317.3|1316.1|5
1630056550000|2021-08-27 09:29:10|1317|1315.8|1317|1315.8|1317|1315.8|1317|1315.8|3
1630056560000|2021-08-27 09:29:20|1317.2|1316|1317.1|1315.9|1317.3|1316.1|1317.1|1315.9|1
1630056570000|2021-08-27 09:29:30|1317|1315.8|1317|1315.8|1317|1315.8|1316.8|1315.6|7
1630056600000|2021-08-27 09:30:00|1316.8|1315.6|1316.9|1315.7|1316.9|1315.7|1316.8|1315.6|1
1630056610000|2021-08-27 09:30:10|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1
1630056660000|2021-08-27 09:31:00|1316.6|1315.4|1316.7|1315.5|1316.8|1315.6|1316.6|1315.4|1
1630056680000|2021-08-27 09:31:20|1316.5|1315.3|1316.5|1315.3|1316.5|1315.3|1316.5|1315.3|0
1630056740000|2021-08-27 09:32:20|1316.6|1315.4|1316.5|1315.3|1316.6|1315.4|1316.5|1315.3|0
1630056760000|2021-08-27 09:32:40|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|0
1630056770000|2021-08-27 09:32:50|1316.5|1315.3|1316.3|1315.1|1316.5|1315.3|1316.2|1315|7
1630056780000|2021-08-27 09:33:00|1316.2|1315|1316.1|1314.9|1316.2|1315|1316.1|1314.9|0
1630056790000|2021-08-27 09:33:10|1316.3|1315.1|1316.5|1315.3|1316.5|1315.3|1316.3|1315.1|2
1630056800000|2021-08-27 09:33:20|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|0
1630056810000|2021-08-27 09:33:30|1316.5|1315.3|1316.6|1315.4|1316.7|1315.5|1316.5|1315.3|0
1630056820000|2021-08-27 09:33:40|1316.4|1315.2|1316.5|1315.3|1316.5|1315.3|1316.4|1315.2|8
1630056860000|2021-08-27 09:34:20|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|1316.3|1315.1|0
1630056890000|2021-08-27 09:34:50|||||||||1
1630056900000|2021-08-27 09:35:00|||||||||5
1630056910000|2021-08-27 09:35:10|1316.1|1314.9|1316.1|1314.9|1316.1|1314.9|1316|1314.8|0
1630056930000|2021-08-27 09:35:30|1316.2|1315|1316.2|1315|1316.2|1315|1316.2|1315|1
1630056940000|2021-08-27 09:35:40|1316|1314.8|1316.2|1315|1316.2|1315|1316|1314.8|0
1630056950000|2021-08-27 09:35:50|1316|1314.8|1316|1314.8|1316|1314.8|1316|1314.8|0
1630056980000|2021-08-27 09:36:20|1316.1|1314.9|1315.9|1314.7|1316.1|1314.9|1315.9|1314.7|0
1630056990000|2021-08-27 09:36:30|1315.8|1314.6|1315.8|1314.6|1315.8|1314.6|1315.8|1314.6|1
1630057000000|2021-08-27 09:36:40|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|2
1630057050000|2021-08-27 09:37:30|1316|1314.8|1316|1314.8|1316|1314.8|1316|1314.8|0
1630057060000|2021-08-27 09:37:40|1316.1|1314.9|1316.3|1315.1|1316.3|1315.1|1316.1|1314.9|2
1630057070000|2021-08-27 09:37:50|1316.2|1315|1316.3|1315.1|1316.3|1315.1|1316.2|1315|0
1630057080000|2021-08-27 09:38:00|1316.5|1315.3|1316.4|1315.2|1316.5|1315.3|1316.4|1315.2|2
1630057090000|2021-08-27 09:38:10|1316.5|1315.3|1316.7|1315.5|1316.7|1315.5|1316.5|1315.3|1
1630057140000|2021-08-27 09:39:00|1316.6|1315.4|1316.3|1315.1|1316.6|1315.4|1316.3|1315.1|2
1630057150000|2021-08-27 09:39:10|1316.2|1315|1316.3|1315.1|1316.3|1315.1|1316.1|1314.9|2
1630057180000|2021-08-27 09:39:40|1316.2|1315|1316.3|1315.1|1316.3|1315.1|1316.2|1315|2
1630057230000|2021-08-27 09:40:30|1316.1|1314.9|1316|1314.8|1316.1|1314.9|1316|1314.8|1
1630057240000|2021-08-27 09:40:40|1315.9|1314.7|1315.8|1314.6|1315.9|1314.7|1315.8|1314.6|2
1630057250000|2021-08-27 09:40:50|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|1
1630057290000|2021-08-27 09:41:30|1316|1314.8|1316.3|1315.1|1316.3|1315.1|1316|1314.8|3
1630057310000|2021-08-27 09:41:50|1316.6|1315.4|1316.4|1315.2|1316.6|1315.4|1316.4|1315.2|2
1630057320000|2021-08-27 09:42:00|1316.3|1315.1|1316.4|1315.2|1316.4|1315.2|1316.3|1315.1|0
1630057330000|2021-08-27 09:42:10|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|0
1630057380000|2021-08-27 09:43:00|1316.5|1315.3|1316.4|1315.2|1316.5|1315.3|1316.4|1315.2|0
1630057390000|2021-08-27 09:43:10|1316.3|1315.1|1316.4|1315.2|1316.4|1315.2|1316.3|1315.1|0
1630057410000|2021-08-27 09:43:30|1316.5|1315.3|1316.6|1315.4|1316.6|1315.4|1316.5|1315.3|0
1630057440000|2021-08-27 09:44:00|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|1316.4|1315.2|4
1630057450000|2021-08-27 09:44:10|1316.3|1315.1|1316.7|1315.5|1316.7|1315.5|1316.3|1315.1|2
1630057460000|2021-08-27 09:44:20|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|0
1630057480000|2021-08-27 09:44:40|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|2
1630057510000|2021-08-27 09:45:10|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|2
1630057520000|2021-08-27 09:45:20|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|0
1630057530000|2021-08-27 09:45:30|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|2
1630057540000|2021-08-27 09:45:40|1316.6|1315.4|1316.4|1315.2|1316.6|1315.4|1316.4|1315.2|2
1630057550000|2021-08-27 09:45:50|||||||||1
1630057560000|2021-08-27 09:46:00|1316.5|1315.3|1316.4|1315.2|1316.7|1315.5|1316.4|1315.2|2
1630057580000|2021-08-27 09:46:20|1316.5|1315.3|1316.7|1315.5|1316.7|1315.5|1316.5|1315.3|0
1630057600000|2021-08-27 09:46:40|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|1316.8|1315.6|0
1630057620000|2021-08-27 09:47:00|1316.9|1315.7|1317.2|1316|1317.2|1316|1316.9|1315.7|2
1630057640000|2021-08-27 09:47:20|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|0
1630057650000|2021-08-27 09:47:30|1317.4|1316.2|1317.3|1316.1|1317.4|1316.2|1317.3|1316.1|1
1630057660000|2021-08-27 09:47:40|1317.1|1315.9|1316.9|1315.7|1317.1|1315.9|1316.9|1315.7|9
1630057670000|2021-08-27 09:47:50|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|4
1630057690000|2021-08-27 09:48:10|||||||||1
1630057710000|2021-08-27 09:48:30|||||||||3
1630057730000|2021-08-27 09:48:50|||||||||2
1630057740000|2021-08-27 09:49:00|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|1316.6|1315.4|2
1630057750000|2021-08-27 09:49:10|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|1316.7|1315.5|7
1630057780000|2021-08-27 09:49:40|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|1316.9|1315.7|4
1630057840000|2021-08-27 09:50:40|||||||||1
1630057860000|2021-08-27 09:51:00|||||||||1
1630057870000|2021-08-27 09:51:10|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|0
1630057890000|2021-08-27 09:51:30|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1
1630057900000|2021-08-27 09:51:40|||||||||1
1630057930000|2021-08-27 09:52:10|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1
1630057950000|2021-08-27 09:52:30|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1
1630057980000|2021-08-27 09:53:00|1317.4|1316.2|1317.3|1316.1|1317.4|1316.2|1317.3|1316.1|1
1630057990000|2021-08-27 09:53:10|1317.4|1316.2|1317.3|1316.1|1317.4|1316.2|1317.3|1316.1|0
1630058000000|2021-08-27 09:53:20|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|1317.4|1316.2|2
1630058010000|2021-08-27 09:53:30|1317.3|1316.1|1317.4|1316.2|1317.4|1316.2|1317.3|1316.1|6
1630058020000|2021-08-27 09:53:40|||||||||1
1630058040000|2021-08-27 09:54:00|1317.3|1316.1|1317.4|1316.2|1317.5|1316.3|1317.3|1316.1|2
1630058050000|2021-08-27 09:54:10|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|0
1630058100000|2021-08-27 09:55:00|1317.2|1316|1317.2|1316|1317.2|1316|1317.1|1315.9|3
1630058130000|2021-08-27 09:55:30|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|1317.1|1315.9|0
1630058150000|2021-08-27 09:55:50|1317.2|1316|1317.2|1316|1317.2|1316|1317.2|1316|1
1630058210000|2021-08-27 09:56:50|1317.3|1316.1|1317.6|1316.4|1317.6|1316.4|1317.3|1316.1|2
1630058220000|2021-08-27 09:57:00|||||||||1
1630058270000|2021-08-27 09:57:50|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|2
1630058300000|2021-08-27 09:58:20|||||||||1
1630058320000|2021-08-27 09:58:40|1318.1|1316.9|1318.1|1316.9|1318.2|1317|1318.1|1316.9|15
1630058330000|2021-08-27 09:58:50|1318|1316.8|1317.8|1316.6|1318|1316.8|1317.8|1316.6|5
1630058340000|2021-08-27 09:59:00|1317.7|1316.5|1317.6|1316.4|1317.7|1316.5|1317.6|1316.4|0
1630058350000|2021-08-27 09:59:10|||||||||2
1630058360000|2021-08-27 09:59:20|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1
1630058390000|2021-08-27 09:59:50|||||||||1
1630058430000|2021-08-27 10:00:30|1317.8|1316.6|1317.9|1316.7|1317.9|1316.7|1317.8|1316.6|0
1630058520000|2021-08-27 10:02:00|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|0
1630058530000|2021-08-27 10:02:10|1317.9|1316.7|1318.2|1317|1318.2|1317|1317.9|1316.7|1
1630058550000|2021-08-27 10:02:30|1318.3|1317.1|1318.2|1317|1318.3|1317.1|1318.2|1317|2
1630058560000|2021-08-27 10:02:40|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|0
1630058570000|2021-08-27 10:02:50|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|2
1630058580000|2021-08-27 10:03:00|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|0
1630058600000|2021-08-27 10:03:20|1317.9|1316.7|1318.5|1317.3|1318.6|1317.4|1317.9|1316.7|28
1630058610000|2021-08-27 10:03:30|1318.3|1317.1|1318.4|1317.2|1318.4|1317.2|1318.3|1317.1|6
1630058620000|2021-08-27 10:03:40|||||||||1
1630058630000|2021-08-27 10:03:50|1318.6|1317.4|1319.3|1318.1|1319.3|1318.1|1318.6|1317.4|48
1630058640000|2021-08-27 10:04:00|1319.2|1318|1319.2|1318|1319.3|1318.1|1319.2|1318|1
1630058650000|2021-08-27 10:04:10|1319.1|1317.9|1319.3|1318.1|1319.3|1318.1|1319.1|1317.9|4
1630058660000|2021-08-27 10:04:20|1319.6|1318.4|1319.8|1318.6|1319.8|1318.6|1319.6|1318.4|11
1630058670000|2021-08-27 10:04:30|1319.7|1318.5|1319.6|1318.4|1319.7|1318.5|1319.6|1318.4|1
1630058680000|2021-08-27 10:04:40|||||||||1
1630058690000|2021-08-27 10:04:50|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1
1630058700000|2021-08-27 10:05:00|1319.6|1318.4|1319.3|1318.1|1319.6|1318.4|1319.3|1318.1|5
1630058720000|2021-08-27 10:05:20|1319.2|1318|1318.8|1317.6|1319.2|1318|1318.8|1317.6|2
1630058730000|2021-08-27 10:05:30|1318.9|1317.7|1319.3|1318.1|1319.3|1318.1|1318.9|1317.7|5
1630058740000|2021-08-27 10:05:40|1319.2|1318|1319|1317.8|1319.2|1318|1319|1317.8|8
1630058750000|2021-08-27 10:05:50|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|0
1630058760000|2021-08-27 10:06:00|1319.6|1318.4|1319.4|1318.2|1319.6|1318.4|1319.4|1318.2|43
1630058770000|2021-08-27 10:06:10|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|0
1630058780000|2021-08-27 10:06:20|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|0
1630058790000|2021-08-27 10:06:30|1319.5|1318.3|1319.4|1318.2|1319.5|1318.3|1319.4|1318.2|0
1630058810000|2021-08-27 10:06:50|1319.5|1318.3|1319.5|1318.3|1319.6|1318.4|1319.4|1318.2|1
1630058820000|2021-08-27 10:07:00|1319.4|1318.2|1319.2|1318|1319.4|1318.2|1319.2|1318|1
1630058830000|2021-08-27 10:07:10|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|0
1630058840000|2021-08-27 10:07:20|||||||||1
1630058850000|2021-08-27 10:07:30|1319.2|1318|1319.3|1318.1|1319.3|1318.1|1319.2|1318|2
1630058860000|2021-08-27 10:07:40|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.6|1318.4|3
1630058880000|2021-08-27 10:08:00|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|0
1630058890000|2021-08-27 10:08:10|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|10
1630058900000|2021-08-27 10:08:20|||||||||2
1630058930000|2021-08-27 10:08:50|||||||||1
1630058970000|2021-08-27 10:09:30|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|5
1630058980000|2021-08-27 10:09:40|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.4|1318.2|0
1630059000000|2021-08-27 10:10:00|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|49
1630059010000|2021-08-27 10:10:10|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|2
1630059020000|2021-08-27 10:10:20|||||||||3
1630059050000|2021-08-27 10:10:50|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|7
1630059060000|2021-08-27 10:11:00|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|5
1630059070000|2021-08-27 10:11:10|1319.9|1318.7|1320.3|1319.1|1320.3|1319.1|1319.9|1318.7|4
1630059110000|2021-08-27 10:11:50|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|6
1630059120000|2021-08-27 10:12:00|||||||||1
1630059150000|2021-08-27 10:12:30|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|4
1630059160000|2021-08-27 10:12:40|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|10
1630059170000|2021-08-27 10:12:50|1319.6|1318.4|1319.4|1318.2|1319.6|1318.4|1319.4|1318.2|3
1630059190000|2021-08-27 10:13:10|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|2
1630059210000|2021-08-27 10:13:30|1319.2|1318|1319.2|1318|1319.2|1318|1319.1|1317.9|2
1630059220000|2021-08-27 10:13:40|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|0
1630059250000|2021-08-27 10:14:10|1319.2|1318|1319.7|1318.5|1319.7|1318.5|1319.2|1318|18
1630059260000|2021-08-27 10:14:20|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|0
1630059270000|2021-08-27 10:14:30|1319.8|1318.6|1319.7|1318.5|1319.8|1318.6|1319.7|1318.5|2
1630059290000|2021-08-27 10:14:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|25
1630059300000|2021-08-27 10:15:00|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1630059320000|2021-08-27 10:15:20|||||||||1
1630059330000|2021-08-27 10:15:30|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|4
1630059340000|2021-08-27 10:15:40|1320.1|1318.9|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|4
1630059350000|2021-08-27 10:15:50|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|5
1630059370000|2021-08-27 10:16:10|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|0
1630059380000|2021-08-27 10:16:20|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|13
1630059390000|2021-08-27 10:16:30|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|0
1630059400000|2021-08-27 10:16:40|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|0
1630059410000|2021-08-27 10:16:50|1319.7|1318.5|1319.6|1318.4|1319.9|1318.7|1319.6|1318.4|25
1630059450000|2021-08-27 10:17:30|1319.8|1318.6|1320.1|1318.9|1320.1|1318.9|1319.6|1318.4|3
1630059470000|2021-08-27 10:17:50|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|2
1630059480000|2021-08-27 10:18:00|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|4
1630059510000|2021-08-27 10:18:30|||||||||2
1630059530000|2021-08-27 10:18:50|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|1
1630059540000|2021-08-27 10:19:00|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|1
1630059550000|2021-08-27 10:19:10|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|0
1630059560000|2021-08-27 10:19:20|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|0
1630059570000|2021-08-27 10:19:30|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|1
1630059580000|2021-08-27 10:19:40|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1320.1|1318.9|15
1630059650000|2021-08-27 10:20:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|2
1630059660000|2021-08-27 10:21:00|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|4
1630059670000|2021-08-27 10:21:10|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|1
1630059680000|2021-08-27 10:21:20|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|3
1630059690000|2021-08-27 10:21:30|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|0
1630059700000|2021-08-27 10:21:40|||||||||2
1630059720000|2021-08-27 10:22:00|1319.9|1318.7|1320.1|1318.9|1320.2|1319|1319.8|1318.6|6
1630059760000|2021-08-27 10:22:40|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|3
1630059780000|2021-08-27 10:23:00|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1320.1|1318.9|1
1630059810000|2021-08-27 10:23:30|1320.2|1319|1320.1|1318.9|1320.2|1319|1320.1|1318.9|2
1630059830000|2021-08-27 10:23:50|||||||||1
1630059850000|2021-08-27 10:24:10|1319.7|1318.5|1319.6|1318.4|1319.7|1318.5|1319.6|1318.4|1
1630059880000|2021-08-27 10:24:40|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|3
1630059910000|2021-08-27 10:25:10|1319.9|1318.7|1320|1318.8|1320.1|1318.9|1319.9|1318.7|2
1630059920000|2021-08-27 10:25:20|||||||||1
1630059950000|2021-08-27 10:25:50|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630059960000|2021-08-27 10:26:00|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|3
1630060000000|2021-08-27 10:26:40|1319.9|1318.7|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|1
1630060010000|2021-08-27 10:26:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|9
1630060020000|2021-08-27 10:27:00|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|1
1630060030000|2021-08-27 10:27:10|1320.6|1319.4|1320.3|1319.1|1320.6|1319.4|1320.3|1319.1|1
1630060080000|2021-08-27 10:28:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|6
1630060100000|2021-08-27 10:28:20|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.1|1318.9|18
1630060110000|2021-08-27 10:28:30|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|0
1630060120000|2021-08-27 10:28:40|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630060140000|2021-08-27 10:29:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1630060190000|2021-08-27 10:29:50|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630060230000|2021-08-27 10:30:30|||||||||1
1630060240000|2021-08-27 10:30:40|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|2
1630060250000|2021-08-27 10:30:50|1320|1318.8|1320|1318.8|1320|1318.8|1319.8|1318.6|1
1630060270000|2021-08-27 10:31:10|1319.8|1318.6|1319.8|1318.6|1320|1318.8|1319.8|1318.6|0
1630060280000|2021-08-27 10:31:20|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|0
1630060310000|2021-08-27 10:31:50|1320.1|1318.9|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|0
1630060320000|2021-08-27 10:32:00|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|0
1630060340000|2021-08-27 10:32:20|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630060370000|2021-08-27 10:32:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1
1630060390000|2021-08-27 10:33:10|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|0
1630060400000|2021-08-27 10:33:20|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|6
1630060430000|2021-08-27 10:33:50|||||||||1
1630060490000|2021-08-27 10:34:50|||||||||1
1630060520000|2021-08-27 10:35:20|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|102
1630060530000|2021-08-27 10:35:30|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|2
1630060540000|2021-08-27 10:35:40|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1630060560000|2021-08-27 10:36:00|||||||||9
1630060570000|2021-08-27 10:36:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1630060580000|2021-08-27 10:36:20|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1
1630060600000|2021-08-27 10:36:40|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|4
1630060610000|2021-08-27 10:36:50|1320.5|1319.3|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1630060620000|2021-08-27 10:37:00|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.4|1319.2|1
1630060640000|2021-08-27 10:37:20|||||||||2
1630060650000|2021-08-27 10:37:30|||||||||3
1630060660000|2021-08-27 10:37:40|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|3
1630060670000|2021-08-27 10:37:50|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.2|1320|5
1630060680000|2021-08-27 10:38:00|1321.4|1320.2|1321.3|1320.1|1321.4|1320.2|1321.2|1320|5
1630060690000|2021-08-27 10:38:10|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|0
1630060710000|2021-08-27 10:38:30|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630060730000|2021-08-27 10:38:50|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|7
1630060760000|2021-08-27 10:39:20|1321|1319.8|1321.2|1320|1321.2|1320|1321|1319.8|9
1630060770000|2021-08-27 10:39:30|1321.1|1319.9|1321|1319.8|1321.1|1319.9|1321|1319.8|0
1630060780000|2021-08-27 10:39:40|||||||||1
1630060800000|2021-08-27 10:40:00|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1630060850000|2021-08-27 10:40:50|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|2
1630060880000|2021-08-27 10:41:20|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1
1630060910000|2021-08-27 10:41:50|||||||||1
1630060920000|2021-08-27 10:42:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1
1630060930000|2021-08-27 10:42:10|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|1
1630060940000|2021-08-27 10:42:20|1320.3|1319.1|1320.6|1319.4|1320.6|1319.4|1320.3|1319.1|0
1630060950000|2021-08-27 10:42:30|||||||||2
1630060960000|2021-08-27 10:42:40|||||||||1
1630060980000|2021-08-27 10:43:00|1320.5|1319.3|1320.2|1319|1320.5|1319.3|1320.2|1319|2
1630061000000|2021-08-27 10:43:20|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630061030000|2021-08-27 10:43:50|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|2
1630061040000|2021-08-27 10:44:00|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630061050000|2021-08-27 10:44:10|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1630061060000|2021-08-27 10:44:20|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|0
1630061070000|2021-08-27 10:44:30|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1630061080000|2021-08-27 10:44:40|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1630061090000|2021-08-27 10:44:50|||||||||1
1630061100000|2021-08-27 10:45:00|1320.3|1319.1|1320.3|1319.1|1320.5|1319.3|1320.3|1319.1|1
1630061110000|2021-08-27 10:45:10|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|4
1630061120000|2021-08-27 10:45:20|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1630061130000|2021-08-27 10:45:30|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|6
1630061150000|2021-08-27 10:45:50|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630061160000|2021-08-27 10:46:00|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.3|1319.1|2
1630061170000|2021-08-27 10:46:10|1320.5|1319.3|1320.2|1319|1320.5|1319.3|1320.2|1319|2
1630061200000|2021-08-27 10:46:40|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|1
1630061210000|2021-08-27 10:46:50|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1
1630061220000|2021-08-27 10:47:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1
1630061240000|2021-08-27 10:47:20|1320.2|1319|1320.7|1319.5|1320.8|1319.6|1320.2|1319|8
1630061310000|2021-08-27 10:48:30|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|7
1630061320000|2021-08-27 10:48:40|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|10
1630061330000|2021-08-27 10:48:50|1321.2|1320|1321|1319.8|1321.2|1320|1321|1319.8|0
1630061350000|2021-08-27 10:49:10|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|2
1630061390000|2021-08-27 10:49:50|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|12
1630061440000|2021-08-27 10:50:40|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|2
1630061460000|2021-08-27 10:51:00|||||||||1
1630061470000|2021-08-27 10:51:10|1321.2|1320|1321.2|1320|1321.3|1320.1|1321.2|1320|6
1630061480000|2021-08-27 10:51:20|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630061510000|2021-08-27 10:51:50|1321|1319.8|1321|1319.8|1321.1|1319.9|1321|1319.8|5
1630061520000|2021-08-27 10:52:00|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1630061570000|2021-08-27 10:52:50|||||||||1
1630061580000|2021-08-27 10:53:00|||||||||1
1630061600000|2021-08-27 10:53:20|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630061620000|2021-08-27 10:53:40|1320.5|1319.3|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|2
1630061660000|2021-08-27 10:54:20|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630061680000|2021-08-27 10:54:40|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|0
1630061700000|2021-08-27 10:55:00|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|2
1630061720000|2021-08-27 10:55:20|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1630061750000|2021-08-27 10:55:50|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1
1630061760000|2021-08-27 10:56:00|1320.5|1319.3|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|2
1630061770000|2021-08-27 10:56:10|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630061780000|2021-08-27 10:56:20|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1630061790000|2021-08-27 10:56:30|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|1
1630061820000|2021-08-27 10:57:00|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|5
1630061840000|2021-08-27 10:57:20|1320.3|1319.1|1320|1318.8|1320.3|1319.1|1320|1318.8|5
1630061850000|2021-08-27 10:57:30|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1
1630061860000|2021-08-27 10:57:40|||||||||1
1630061870000|2021-08-27 10:57:50|||||||||2
1630061880000|2021-08-27 10:58:00|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|0
1630061900000|2021-08-27 10:58:20|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|4
1630061910000|2021-08-27 10:58:30|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|15
1630061920000|2021-08-27 10:58:40|1319.1|1317.9|1319.3|1318.1|1319.3|1318.1|1319.1|1317.9|1
1630061930000|2021-08-27 10:58:50|1319.2|1318|1319.6|1318.4|1319.6|1318.4|1319.2|1318|12
1630061940000|2021-08-27 10:59:00|1319.8|1318.6|1319.7|1318.5|1319.8|1318.6|1319.7|1318.5|3
1630061950000|2021-08-27 10:59:10|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|0
1630062020000|2021-08-27 11:00:20|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|3
1630062030000|2021-08-27 11:00:30|1319.5|1318.3|1319.7|1318.5|1319.7|1318.5|1319.5|1318.3|3
1630062040000|2021-08-27 11:00:40|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|0
1630062060000|2021-08-27 11:01:00|1319.6|1318.4|1319.8|1318.6|1319.8|1318.6|1319.6|1318.4|1
1630062070000|2021-08-27 11:01:10|1319.9|1318.7|1320.1|1318.9|1320.1|1318.9|1319.8|1318.6|3
1630062090000|2021-08-27 11:01:30|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|2
1630062100000|2021-08-27 11:01:40|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|0
1630062110000|2021-08-27 11:01:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|2
1630062120000|2021-08-27 11:02:00|||||||||2
1630062140000|2021-08-27 11:02:20|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|1
1630062150000|2021-08-27 11:02:30|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|0
1630062160000|2021-08-27 11:02:40|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|5
1630062170000|2021-08-27 11:02:50|1320.5|1319.3|1319.8|1318.6|1320.5|1319.3|1319.8|1318.6|23
1630062190000|2021-08-27 11:03:10|||||||||5
1630062200000|2021-08-27 11:03:20|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1
1630062210000|2021-08-27 11:03:30|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|4
1630062230000|2021-08-27 11:03:50|1319.9|1318.7|1319.9|1318.7|1320|1318.8|1319.8|1318.6|2
1630062240000|2021-08-27 11:04:00|1319.8|1318.6|1319.9|1318.7|1320|1318.8|1319.8|1318.6|12
1630062280000|2021-08-27 11:04:40|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|10
1630062290000|2021-08-27 11:04:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1
1630062300000|2021-08-27 11:05:00|1320|1318.8|1319.8|1318.6|1320|1318.8|1319.8|1318.6|2
1630062310000|2021-08-27 11:05:10|1319.7|1318.5|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|5
1630062320000|2021-08-27 11:05:20|1319.3|1318.1|1319.6|1318.4|1319.6|1318.4|1319.3|1318.1|5
1630062330000|2021-08-27 11:05:30|1319.7|1318.5|1319.3|1318.1|1319.7|1318.5|1319.3|1318.1|10
1630062370000|2021-08-27 11:06:10|1319.4|1318.2|1320.1|1318.9|1320.1|1318.9|1319.4|1318.2|13
1630062380000|2021-08-27 11:06:20|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|2
1630062410000|2021-08-27 11:06:50|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630062420000|2021-08-27 11:07:00|1320.2|1319|1320.2|1319|1320.3|1319.1|1320.2|1319|6
1630062430000|2021-08-27 11:07:10|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1630062440000|2021-08-27 11:07:20|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|5
1630062450000|2021-08-27 11:07:30|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|2
1630062460000|2021-08-27 11:07:40|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1630062480000|2021-08-27 11:08:00|||||||||1
1630062570000|2021-08-27 11:09:30|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630062630000|2021-08-27 11:10:30|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|1
1630062640000|2021-08-27 11:10:40|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|2
1630062710000|2021-08-27 11:11:50|1320.3|1319.1|1320.7|1319.5|1320.8|1319.6|1320.3|1319.1|3
1630062730000|2021-08-27 11:12:10|||||||||1
1630062740000|2021-08-27 11:12:20|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|2
1630062750000|2021-08-27 11:12:30|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1630062760000|2021-08-27 11:12:40|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1630062770000|2021-08-27 11:12:50|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|0
1630062780000|2021-08-27 11:13:00|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1
1630062830000|2021-08-27 11:13:50|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|2
1630062840000|2021-08-27 11:14:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1630062870000|2021-08-27 11:14:30|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1630062890000|2021-08-27 11:14:50|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|0
1630062900000|2021-08-27 11:15:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1630062910000|2021-08-27 11:15:10|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|14
1630062960000|2021-08-27 11:16:00|||||||||1
1630062980000|2021-08-27 11:16:20|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|3
1630063000000|2021-08-27 11:16:40|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|0
1630063010000|2021-08-27 11:16:50|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|0
1630063020000|2021-08-27 11:17:00|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|0
1630063080000|2021-08-27 11:18:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|5
1630063090000|2021-08-27 11:18:10|1320.4|1319.2|1320.6|1319.4|1320.7|1319.5|1320.3|1319.1|9
1630063100000|2021-08-27 11:18:20|||||||||1
1630063120000|2021-08-27 11:18:40|||||||||4
1630063130000|2021-08-27 11:18:50|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|2
1630063140000|2021-08-27 11:19:00|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|0
1630063190000|2021-08-27 11:19:50|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|1
1630063200000|2021-08-27 11:20:00|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630063220000|2021-08-27 11:20:20|||||||||4
1630063240000|2021-08-27 11:20:40|||||||||1
1630063260000|2021-08-27 11:21:00|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1630063270000|2021-08-27 11:21:10|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1630063280000|2021-08-27 11:21:20|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1630063300000|2021-08-27 11:21:40|||||||||1
1630063310000|2021-08-27 11:21:50|||||||||3
1630063330000|2021-08-27 11:22:10|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|10
1630063340000|2021-08-27 11:22:20|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.4|1319.2|0
1630063350000|2021-08-27 11:22:30|1320.5|1319.3|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|2
1630063360000|2021-08-27 11:22:40|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1630063370000|2021-08-27 11:22:50|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|0
1630063380000|2021-08-27 11:23:00|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1630063390000|2021-08-27 11:23:10|1320.9|1319.7|1321.1|1319.9|1321.1|1319.9|1320.9|1319.7|52
1630063410000|2021-08-27 11:23:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|1
1630063460000|2021-08-27 11:24:20|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|2
1630063470000|2021-08-27 11:24:30|||||||||1
1630063490000|2021-08-27 11:24:50|1321.3|1320.1|1321.2|1320|1321.3|1320.1|1321.2|1320|13
1630063500000|2021-08-27 11:25:00|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|6
1630063510000|2021-08-27 11:25:10|1321.1|1319.9|1321.3|1320.1|1321.3|1320.1|1321.1|1319.9|11
1630063520000|2021-08-27 11:25:20|1321.2|1320|1321.2|1320|1321.2|1320|1321.2|1320|7
1630063530000|2021-08-27 11:25:30|1321.1|1319.9|1320.9|1319.7|1321.1|1319.9|1320.9|1319.7|5
1630063540000|2021-08-27 11:25:40|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.6|1319.4|2
1630063550000|2021-08-27 11:25:50|1321|1319.8|1321.1|1319.9|1321.2|1320|1321|1319.8|10
1630063560000|2021-08-27 11:26:00|1321.2|1320|1321.3|1320.1|1321.3|1320.1|1321.1|1319.9|2
1630063570000|2021-08-27 11:26:10|1321.1|1319.9|1321.1|1319.9|1321.3|1320.1|1321.1|1319.9|0
1630063580000|2021-08-27 11:26:20|1321.2|1320|1321.3|1320.1|1321.3|1320.1|1321.2|1320|1
1630063620000|2021-08-27 11:27:00|||||||||8
1630063630000|2021-08-27 11:27:10|1321.4|1320.2|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|31
1630063650000|2021-08-27 11:27:30|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|18
1630063660000|2021-08-27 11:27:40|1321|1319.8|1320.8|1319.6|1321|1319.8|1320.8|1319.6|10
1630063670000|2021-08-27 11:27:50|1320.9|1319.7|1321|1319.8|1321.1|1319.9|1320.9|1319.7|2
1630063680000|2021-08-27 11:28:00|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321|1319.8|0
1630063720000|2021-08-27 11:28:40|||||||||2
1630063730000|2021-08-27 11:28:50|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|6
1630063760000|2021-08-27 11:29:20|||||||||1
1630063770000|2021-08-27 11:29:30|||||||||5
1630063780000|2021-08-27 11:29:40|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|0
1630063800000|2021-08-27 11:30:00|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.4|1319.2|24
1630063810000|2021-08-27 11:30:10|||||||||1
1630063830000|2021-08-27 11:30:30|1320.6|1319.4|1321|1319.8|1321|1319.8|1320.6|1319.4|0
1630063840000|2021-08-27 11:30:40|||||||||1
1630063850000|2021-08-27 11:30:50|||||||||2
1630063880000|2021-08-27 11:31:20|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630063900000|2021-08-27 11:31:40|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|3
1630063920000|2021-08-27 11:32:00|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.8|1319.6|1
1630063930000|2021-08-27 11:32:10|1320.9|1319.7|1321.1|1319.9|1321.1|1319.9|1320.9|1319.7|0
1630063940000|2021-08-27 11:32:20|1321|1319.8|1321.1|1319.9|1321.1|1319.9|1321|1319.8|1
1630063950000|2021-08-27 11:32:30|||||||||1
1630063970000|2021-08-27 11:32:50|||||||||1
1630063990000|2021-08-27 11:33:10|1321|1319.8|1320.9|1319.7|1321|1319.8|1320.8|1319.6|5
1630064030000|2021-08-27 11:33:50|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|5
1630064050000|2021-08-27 11:34:10|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.2|1320|7
1630064060000|2021-08-27 11:34:20|||||||||2
1630064070000|2021-08-27 11:34:30|1321.6|1320.4|1322|1320.8|1322|1320.8|1321.6|1320.4|65
1630064080000|2021-08-27 11:34:40|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|7
1630064090000|2021-08-27 11:34:50|||||||||6
1630064100000|2021-08-27 11:35:00|||||||||1
1630064110000|2021-08-27 11:35:10|||||||||1
1630064120000|2021-08-27 11:35:20|||||||||10
1630064170000|2021-08-27 11:36:10|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|11
1630064200000|2021-08-27 11:36:40|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|3
1630064210000|2021-08-27 11:36:50|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630064220000|2021-08-27 11:37:00|||||||||13
1630064230000|2021-08-27 11:37:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630064240000|2021-08-27 11:37:20|1322|1320.8|1322.1|1320.9|1322.1|1320.9|1322|1320.8|6
1630064250000|2021-08-27 11:37:30|1322|1320.8|1322|1320.8|1322.1|1320.9|1322|1320.8|3
1630064270000|2021-08-27 11:37:50|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|3
1630064280000|2021-08-27 11:38:00|1322|1320.8|1322|1320.8|1322.1|1320.9|1322|1320.8|2
1630064300000|2021-08-27 11:38:20|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1
1630064310000|2021-08-27 11:38:30|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|0
1630064320000|2021-08-27 11:38:40|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|3
1630064340000|2021-08-27 11:39:00|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630064350000|2021-08-27 11:39:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1630064390000|2021-08-27 11:39:50|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|1
1630064410000|2021-08-27 11:40:10|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630064420000|2021-08-27 11:40:20|1322|1320.8|1321.8|1320.6|1322|1320.8|1321.7|1320.5|5
1630064440000|2021-08-27 11:40:40|||||||||1
1630064460000|2021-08-27 11:41:00|||||||||3
1630064470000|2021-08-27 11:41:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|1
1630064480000|2021-08-27 11:41:20|||||||||1
1630064490000|2021-08-27 11:41:30|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1
1630064500000|2021-08-27 11:41:40|1321.9|1320.7|1322|1320.8|1322.1|1320.9|1321.9|1320.7|2
1630064510000|2021-08-27 11:41:50|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630064520000|2021-08-27 11:42:00|1321.9|1320.7|1322|1320.8|1322|1320.8|1321.9|1320.7|9
1630064530000|2021-08-27 11:42:10|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630064540000|2021-08-27 11:42:20|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630064550000|2021-08-27 11:42:30|1321.6|1320.4|1321.2|1320|1321.6|1320.4|1321.1|1319.9|14
1630064570000|2021-08-27 11:42:50|1321.3|1320.1|1321.4|1320.2|1321.4|1320.2|1321.3|1320.1|14
1630064580000|2021-08-27 11:43:00|1321.5|1320.3|1321.4|1320.2|1321.6|1320.4|1321.4|1320.2|5
1630064590000|2021-08-27 11:43:10|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|0
1630064610000|2021-08-27 11:43:30|1321.4|1320.2|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|0
1630064630000|2021-08-27 11:43:50|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630064640000|2021-08-27 11:44:00|1321.6|1320.4|1321.6|1320.4|1321.8|1320.6|1321.6|1320.4|0
1630064660000|2021-08-27 11:44:20|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630064690000|2021-08-27 11:44:50|1322|1320.8|1322|1320.8|1322.1|1320.9|1322|1320.8|5
1630064700000|2021-08-27 11:45:00|||||||||1
1630064710000|2021-08-27 11:45:10|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|2
1630064720000|2021-08-27 11:45:20|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|3
1630064740000|2021-08-27 11:45:40|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|2
1630064750000|2021-08-27 11:45:50|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|4
1630064770000|2021-08-27 11:46:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|0
1630064780000|2021-08-27 11:46:20|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|0
1630064810000|2021-08-27 11:46:50|1322.1|1320.9|1321.5|1320.3|1322.1|1320.9|1321.5|1320.3|10
1630064820000|2021-08-27 11:47:00|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|4
1630064830000|2021-08-27 11:47:10|1321.6|1320.4|1321.5|1320.3|1321.6|1320.4|1321.5|1320.3|0
1630064860000|2021-08-27 11:47:40|||||||||1
1630064870000|2021-08-27 11:47:50|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1630064880000|2021-08-27 11:48:00|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1
1630064890000|2021-08-27 11:48:10|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|0
1630064900000|2021-08-27 11:48:20|||||||||2
1630064910000|2021-08-27 11:48:30|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|0
1630064930000|2021-08-27 11:48:50|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|0
1630064980000|2021-08-27 11:49:40|1321.1|1319.9|1321|1319.8|1321.1|1319.9|1321|1319.8|19
1630064990000|2021-08-27 11:49:50|1320.9|1319.7|1320.8|1319.6|1320.9|1319.7|1320.6|1319.4|56
1630065000000|2021-08-27 11:50:00|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1
1630065010000|2021-08-27 11:50:10|1321|1319.8|1321|1319.8|1321|1319.8|1320.9|1319.7|0
1630065020000|2021-08-27 11:50:20|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630065030000|2021-08-27 11:50:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|24
1630065040000|2021-08-27 11:50:40|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1630065050000|2021-08-27 11:50:50|1321.1|1319.9|1321|1319.8|1321.1|1319.9|1321|1319.8|4
1630065060000|2021-08-27 11:51:00|1321.1|1319.9|1320.8|1319.6|1321.1|1319.9|1320.8|1319.6|17
1630065070000|2021-08-27 11:51:10|1320.9|1319.7|1320.8|1319.6|1321|1319.8|1320.8|1319.6|8
1630065080000|2021-08-27 11:51:20|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|2
1630065090000|2021-08-27 11:51:30|1320.6|1319.4|1320.6|1319.4|1320.8|1319.6|1320.6|1319.4|6
1630065100000|2021-08-27 11:51:40|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1630065110000|2021-08-27 11:51:50|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|1
1630065120000|2021-08-27 11:52:00|1321.1|1319.9|1321.3|1320.1|1321.3|1320.1|1321.1|1319.9|3
1630065130000|2021-08-27 11:52:10|1321.2|1320|1321.4|1320.2|1321.4|1320.2|1321.2|1320|6
1630065140000|2021-08-27 11:52:20|||||||||8
1630065150000|2021-08-27 11:52:30|||||||||7
1630065170000|2021-08-27 11:52:50|1321.3|1320.1|1321.1|1319.9|1321.3|1320.1|1321.1|1319.9|2
1630065180000|2021-08-27 11:53:00|1320.8|1319.6|1320.9|1319.7|1320.9|1319.7|1320.8|1319.6|2
1630065190000|2021-08-27 11:53:10|||||||||2
1630065210000|2021-08-27 11:53:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|1
1630065220000|2021-08-27 11:53:40|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|6
1630065230000|2021-08-27 11:53:50|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|4
1630065240000|2021-08-27 11:54:00|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1630065250000|2021-08-27 11:54:10|1320.5|1319.3|1320.6|1319.4|1320.7|1319.5|1320.5|1319.3|1
1630065260000|2021-08-27 11:54:20|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.4|1319.2|3
1630065270000|2021-08-27 11:54:30|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|3
1630065280000|2021-08-27 11:54:40|1321|1319.8|1320.8|1319.6|1321|1319.8|1320.6|1319.4|2
1630065360000|2021-08-27 11:56:00|1321|1319.8|1320.8|1319.6|1321|1319.8|1320.8|1319.6|3
1630065370000|2021-08-27 11:56:10|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.9|1319.7|0
1630065380000|2021-08-27 11:56:20|1320.8|1319.6|1320.5|1319.3|1321|1319.8|1320.5|1319.3|3
1630065390000|2021-08-27 11:56:30|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.5|1319.3|0
1630065420000|2021-08-27 11:57:00|1320.6|1319.4|1320.5|1319.3|1320.8|1319.6|1320.5|1319.3|1
1630065430000|2021-08-27 11:57:10|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1630065440000|2021-08-27 11:57:20|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.3|1319.1|1
1630065460000|2021-08-27 11:57:40|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1
1630065510000|2021-08-27 11:58:30|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1
1630065520000|2021-08-27 11:58:40|1320.8|1319.6|1321.1|1319.9|1321.2|1320|1320.8|1319.6|6
1630065540000|2021-08-27 11:59:00|1321.3|1320.1|1321.2|1320|1321.3|1320.1|1321.2|1320|15
1630065550000|2021-08-27 11:59:10|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|1
1630065560000|2021-08-27 11:59:20|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.3|1319.1|30
1630065570000|2021-08-27 11:59:30|1320.5|1319.3|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1630065580000|2021-08-27 11:59:40|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|7
1630065590000|2021-08-27 11:59:50|||||||||13
1630065600000|2021-08-27 12:00:00|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|10
1630065610000|2021-08-27 12:00:10|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|2
1630065620000|2021-08-27 12:00:20|1321.1|1319.9|1321.1|1319.9|1321.2|1320|1321.1|1319.9|2
1630065630000|2021-08-27 12:00:30|1321.2|1320|1321.2|1320|1321.3|1320.1|1321|1319.8|2
1630065640000|2021-08-27 12:00:40|1321.1|1319.9|1321.3|1320.1|1321.3|1320.1|1321|1319.8|12
1630065650000|2021-08-27 12:00:50|||||||||5
1630065660000|2021-08-27 12:01:00|||||||||6
1630065670000|2021-08-27 12:01:10|||||||||17
1630065680000|2021-08-27 12:01:20|||||||||2
1630065690000|2021-08-27 12:01:30|1321.1|1319.9|1321|1319.8|1321.1|1319.9|1321|1319.8|10
1630065700000|2021-08-27 12:01:40|1321.1|1319.9|1321.3|1320.1|1321.3|1320.1|1321.1|1319.9|11
1630065720000|2021-08-27 12:02:00|1321.1|1319.9|1321.1|1319.9|1321.3|1320.1|1321.1|1319.9|8
1630065730000|2021-08-27 12:02:10|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|3
1630065740000|2021-08-27 12:02:20|||||||||1
1630065790000|2021-08-27 12:03:10|||||||||2
1630065800000|2021-08-27 12:03:20|||||||||1
1630065820000|2021-08-27 12:03:40|1321.1|1319.9|1320.8|1319.6|1321.1|1319.9|1320.8|1319.6|13
1630065830000|2021-08-27 12:03:50|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.8|1319.6|1
1630065850000|2021-08-27 12:04:10|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1630065860000|2021-08-27 12:04:20|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|25
1630065870000|2021-08-27 12:04:30|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.6|1319.4|4
1630065880000|2021-08-27 12:04:40|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.3|1319.1|1
1630065890000|2021-08-27 12:04:50|1320.3|1319.1|1320|1318.8|1320.3|1319.1|1319.8|1318.6|6
1630065900000|2021-08-27 12:05:00|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630065910000|2021-08-27 12:05:10|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|4
1630065920000|2021-08-27 12:05:20|||||||||2
1630065940000|2021-08-27 12:05:40|1320.1|1318.9|1320.6|1319.4|1320.6|1319.4|1320.1|1318.9|1
1630065950000|2021-08-27 12:05:50|||||||||1
1630065960000|2021-08-27 12:06:00|1320.5|1319.3|1320.2|1319|1320.5|1319.3|1320.2|1319|10
1630065970000|2021-08-27 12:06:10|1320.3|1319.1|1320.5|1319.3|1320.6|1319.4|1320.3|1319.1|12
1630065990000|2021-08-27 12:06:30|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|2
1630066000000|2021-08-27 12:06:40|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|0
1630066020000|2021-08-27 12:07:00|||||||||1
1630066050000|2021-08-27 12:07:30|||||||||1
1630066070000|2021-08-27 12:07:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|4
1630066080000|2021-08-27 12:08:00|1320.2|1319|1320.2|1319|1320.3|1319.1|1320.1|1318.9|6
1630066090000|2021-08-27 12:08:10|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|0
1630066100000|2021-08-27 12:08:20|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320|1318.8|6
1630066110000|2021-08-27 12:08:30|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|2
1630066120000|2021-08-27 12:08:40|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|3
1630066130000|2021-08-27 12:08:50|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|11
1630066140000|2021-08-27 12:09:00|||||||||1
1630066150000|2021-08-27 12:09:10|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|30
1630066160000|2021-08-27 12:09:20|||||||||1
1630066170000|2021-08-27 12:09:30|||||||||1
1630066180000|2021-08-27 12:09:40|||||||||6
1630066190000|2021-08-27 12:09:50|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|10
1630066200000|2021-08-27 12:10:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1
1630066210000|2021-08-27 12:10:10|1320.2|1319|1320.2|1319|1320.2|1319|1320.1|1318.9|0
1630066220000|2021-08-27 12:10:20|1320.1|1318.9|1319.9|1318.7|1320.1|1318.9|1319.9|1318.7|2
1630066230000|2021-08-27 12:10:30|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|3
1630066240000|2021-08-27 12:10:40|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.2|1319|0
1630066250000|2021-08-27 12:10:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|14
1630066260000|2021-08-27 12:11:00|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|2
1630066280000|2021-08-27 12:11:20|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|2
1630066290000|2021-08-27 12:11:30|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|4
1630066300000|2021-08-27 12:11:40|||||||||6
1630066310000|2021-08-27 12:11:50|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|2
1630066320000|2021-08-27 12:12:00|1320.7|1319.5|1321|1319.8|1321.2|1320|1320.6|1319.4|37
1630066330000|2021-08-27 12:12:10|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.8|1319.6|1
1630066340000|2021-08-27 12:12:20|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|0
1630066350000|2021-08-27 12:12:30|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|3
1630066360000|2021-08-27 12:12:40|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.8|1319.6|9
1630066370000|2021-08-27 12:12:50|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630066380000|2021-08-27 12:13:00|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.9|1319.7|2
1630066390000|2021-08-27 12:13:10|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|1320.9|1319.7|0
1630066400000|2021-08-27 12:13:20|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|0
1630066410000|2021-08-27 12:13:30|||||||||1
1630066420000|2021-08-27 12:13:40|1320.9|1319.7|1321.3|1320.1|1321.3|1320.1|1320.9|1319.7|5
1630066430000|2021-08-27 12:13:50|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1630066440000|2021-08-27 12:14:00|1321.3|1320.1|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|3
1630066450000|2021-08-27 12:14:10|1321.1|1319.9|1321.3|1320.1|1321.4|1320.2|1321.1|1319.9|19
1630066460000|2021-08-27 12:14:20|1321.4|1320.2|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|8
1630066470000|2021-08-27 12:14:30|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|6
1630066480000|2021-08-27 12:14:40|||||||||2
1630066490000|2021-08-27 12:14:50|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|10
1630066500000|2021-08-27 12:15:00|1321.5|1320.3|1321.5|1320.3|1321.6|1320.4|1321.5|1320.3|13
1630066510000|2021-08-27 12:15:10|1321.6|1320.4|1321.5|1320.3|1321.6|1320.4|1321.5|1320.3|4
1630066520000|2021-08-27 12:15:20|1321.4|1320.2|1321.5|1320.3|1321.6|1320.4|1321.4|1320.2|15
1630066530000|2021-08-27 12:15:30|1321.3|1320.1|1321.4|1320.2|1321.6|1320.4|1321.3|1320.1|4
1630066540000|2021-08-27 12:15:40|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|3
1630066550000|2021-08-27 12:15:50|||||||||32
1630066560000|2021-08-27 12:16:00|1321.4|1320.2|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|2
1630066570000|2021-08-27 12:16:10|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|5
1630066580000|2021-08-27 12:16:20|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.5|1320.3|4
1630066590000|2021-08-27 12:16:30|||||||||1
1630066600000|2021-08-27 12:16:40|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|0
1630066610000|2021-08-27 12:16:50|1321.6|1320.4|1321.6|1320.4|1321.7|1320.5|1321.5|1320.3|59
1630066620000|2021-08-27 12:17:00|1321.7|1320.5|1321.7|1320.5|1321.8|1320.6|1321.5|1320.3|70
1630066630000|2021-08-27 12:17:10|1321.8|1320.6|1322|1320.8|1322|1320.8|1321.7|1320.5|40
1630066640000|2021-08-27 12:17:20|||||||||11
1630066650000|2021-08-27 12:17:30|||||||||1
1630066660000|2021-08-27 12:17:40|||||||||9
1630066670000|2021-08-27 12:17:50|||||||||26
1630066680000|2021-08-27 12:18:00|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|11
1630066690000|2021-08-27 12:18:10|1321.9|1320.7|1321.5|1320.3|1321.9|1320.7|1321.5|1320.3|14
1630066700000|2021-08-27 12:18:20|1321.8|1320.6|1321.6|1320.4|1321.9|1320.7|1321.6|1320.4|2
1630066710000|2021-08-27 12:18:30|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|0
1630066720000|2021-08-27 12:18:40|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|2
1630066730000|2021-08-27 12:18:50|1321.9|1320.7|1321.7|1320.5|1322|1320.8|1321.7|1320.5|20
1630066740000|2021-08-27 12:19:00|1321.8|1320.6|1321.9|1320.7|1322|1320.8|1321.8|1320.6|15
1630066750000|2021-08-27 12:19:10|1322|1320.8|1322.2|1321|1322.2|1321|1322|1320.8|13
1630066760000|2021-08-27 12:19:20|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1322|1320.8|13
1630066770000|2021-08-27 12:19:30|||||||||2
1630066780000|2021-08-27 12:19:40|1322.1|1320.9|1321.9|1320.7|1322.1|1320.9|1321.9|1320.7|4
1630066790000|2021-08-27 12:19:50|1321.8|1320.6|1321.5|1320.3|1321.8|1320.6|1321.5|1320.3|5
1630066800000|2021-08-27 12:20:00|||||||||17
1630066810000|2021-08-27 12:20:10|1321.4|1320.2|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|4
1630066840000|2021-08-27 12:20:40|||||||||3
1630066850000|2021-08-27 12:20:50|||||||||8
1630066860000|2021-08-27 12:21:00|||||||||10
1630066870000|2021-08-27 12:21:10|1321.4|1320.2|1321.5|1320.3|1321.5|1320.3|1321.3|1320.1|5
1630066880000|2021-08-27 12:21:20|||||||||1
1630066890000|2021-08-27 12:21:30|||||||||1
1630066900000|2021-08-27 12:21:40|||||||||5
1630066910000|2021-08-27 12:21:50|||||||||1
1630066920000|2021-08-27 12:22:00|1321.4|1320.2|1321.5|1320.3|1321.5|1320.3|1321.3|1320.1|6
1630066950000|2021-08-27 12:22:30|||||||||1
1630066960000|2021-08-27 12:22:40|1321.6|1320.4|1321.8|1320.6|1321.8|1320.6|1321.6|1320.4|3
1630066970000|2021-08-27 12:22:50|||||||||1
1630066980000|2021-08-27 12:23:00|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|0
1630067000000|2021-08-27 12:23:20|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|6
1630067010000|2021-08-27 12:23:30|1321.3|1320.1|1321.6|1320.4|1321.6|1320.4|1321.3|1320.1|7
1630067030000|2021-08-27 12:23:50|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|0
1630067040000|2021-08-27 12:24:00|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|12
1630067050000|2021-08-27 12:24:10|||||||||1
1630067080000|2021-08-27 12:24:40|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|1
1630067090000|2021-08-27 12:24:50|1320.6|1319.4|1320.9|1319.7|1320.9|1319.7|1320.6|1319.4|2
1630067100000|2021-08-27 12:25:00|1321|1319.8|1320.6|1319.4|1321|1319.8|1320.5|1319.3|3
1630067110000|2021-08-27 12:25:10|1321|1319.8|1320.8|1319.6|1321.2|1320|1320.8|1319.6|11
1630067120000|2021-08-27 12:25:20|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|0
1630067140000|2021-08-27 12:25:40|1321.1|1319.9|1321|1319.8|1321.2|1320|1321|1319.8|3
1630067150000|2021-08-27 12:25:50|||||||||2
1630067160000|2021-08-27 12:26:00|1320.8|1319.6|1320.7|1319.5|1320.8|1319.6|1320.7|1319.5|1
1630067170000|2021-08-27 12:26:10|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|0
1630067180000|2021-08-27 12:26:20|1320.9|1319.7|1320.8|1319.6|1321.1|1319.9|1320.8|1319.6|1
1630067210000|2021-08-27 12:26:50|||||||||2
1630067240000|2021-08-27 12:27:20|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630067270000|2021-08-27 12:27:50|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|2
1630067280000|2021-08-27 12:28:00|1320.6|1319.4|1320.8|1319.6|1320.9|1319.7|1320.6|1319.4|5
1630067290000|2021-08-27 12:28:10|1320.7|1319.5|1320.5|1319.3|1321|1319.8|1320.5|1319.3|5
1630067300000|2021-08-27 12:28:20|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1630067330000|2021-08-27 12:28:50|1320.4|1319.2|1320|1318.8|1320.4|1319.2|1320|1318.8|8
1630067340000|2021-08-27 12:29:00|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|3
1630067350000|2021-08-27 12:29:10|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.5|1318.3|12
1630067360000|2021-08-27 12:29:20|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|0
1630067370000|2021-08-27 12:29:30|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|9
1630067380000|2021-08-27 12:29:40|1319|1317.8|1318.9|1317.7|1319.1|1317.9|1318.9|1317.7|2
1630067390000|2021-08-27 12:29:50|1319|1317.8|1318.8|1317.6|1319|1317.8|1318.8|1317.6|2
1630067400000|2021-08-27 12:30:00|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.5|1317.3|10
1630067410000|2021-08-27 12:30:10|1318.3|1317.1|1318.8|1317.6|1318.8|1317.6|1318.3|1317.1|19
1630067430000|2021-08-27 12:30:30|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.6|1317.4|4
1630067440000|2021-08-27 12:30:40|1318.6|1317.4|1318.8|1317.6|1318.8|1317.6|1318.6|1317.4|5
1630067450000|2021-08-27 12:30:50|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1
1630067460000|2021-08-27 12:31:00|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1
1630067470000|2021-08-27 12:31:10|||||||||3
1630067480000|2021-08-27 12:31:20|1318.6|1317.4|1318.8|1317.6|1318.8|1317.6|1318.6|1317.4|54
1630067490000|2021-08-27 12:31:30|||||||||2
1630067500000|2021-08-27 12:31:40|1318.3|1317.1|1318.8|1317.6|1318.8|1317.6|1318.3|1317.1|22
1630067510000|2021-08-27 12:31:50|1318.6|1317.4|1318.8|1317.6|1318.8|1317.6|1318.6|1317.4|9
1630067520000|2021-08-27 12:32:00|||||||||50
1630067530000|2021-08-27 12:32:10|1318.6|1317.4|1318.8|1317.6|1318.8|1317.6|1318.6|1317.4|2
1630067550000|2021-08-27 12:32:30|||||||||54
1630067560000|2021-08-27 12:32:40|||||||||1
1630067570000|2021-08-27 12:32:50|||||||||2
1630067580000|2021-08-27 12:33:00|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|7
1630067590000|2021-08-27 12:33:10|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.4|1317.2|8
1630067600000|2021-08-27 12:33:20|1318.5|1317.3|1318.6|1317.4|1318.8|1317.6|1318.1|1316.9|22
1630067610000|2021-08-27 12:33:30|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.4|1317.2|7
1630067620000|2021-08-27 12:33:40|||||||||2
1630067630000|2021-08-27 12:33:50|1318.6|1317.4|1318.8|1317.6|1318.8|1317.6|1318.5|1317.3|6
1630067650000|2021-08-27 12:34:10|||||||||5
1630067660000|2021-08-27 12:34:20|1318.2|1317|1318.8|1317.6|1318.9|1317.7|1318.1|1316.9|57
1630067670000|2021-08-27 12:34:30|||||||||1
1630067690000|2021-08-27 12:34:50|1319|1317.8|1319.1|1317.9|1319.2|1318|1319|1317.8|4
1630067700000|2021-08-27 12:35:00|1319.2|1318|1319.2|1318|1319.2|1318|1319.1|1317.9|0
1630067710000|2021-08-27 12:35:10|1319.1|1317.9|1319|1317.8|1319.2|1318|1319|1317.8|1
1630067720000|2021-08-27 12:35:20|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|5
1630067730000|2021-08-27 12:35:30|1319|1317.8|1319|1317.8|1319.1|1317.9|1319|1317.8|15
1630067740000|2021-08-27 12:35:40|1319.1|1317.9|1319.2|1318|1319.3|1318.1|1319.1|1317.9|11
1630067750000|2021-08-27 12:35:50|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|1
1630067760000|2021-08-27 12:36:00|1318.8|1317.6|1318.9|1317.7|1319|1317.8|1318.8|1317.6|10
1630067770000|2021-08-27 12:36:10|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1319|1317.8|1
1630067780000|2021-08-27 12:36:20|1319.2|1318|1319.2|1318|1319.3|1318.1|1319.2|1318|1
1630067790000|2021-08-27 12:36:30|1319.3|1318.1|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|11
1630067800000|2021-08-27 12:36:40|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|1
1630067810000|2021-08-27 12:36:50|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|2
1630067820000|2021-08-27 12:37:00|1319.2|1318|1319.1|1317.9|1319.2|1318|1319.1|1317.9|2
1630067840000|2021-08-27 12:37:20|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1630067850000|2021-08-27 12:37:30|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|0
1630067860000|2021-08-27 12:37:40|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|2
1630067870000|2021-08-27 12:37:50|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|0
1630067880000|2021-08-27 12:38:00|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|3
1630067890000|2021-08-27 12:38:10|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|0
1630067900000|2021-08-27 12:38:20|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1
1630067910000|2021-08-27 12:38:30|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|4
1630067920000|2021-08-27 12:38:40|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|1
1630067930000|2021-08-27 12:38:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1
1630067940000|2021-08-27 12:39:00|||||||||12
1630067950000|2021-08-27 12:39:10|1319.8|1318.6|1319.9|1318.7|1319.9|1318.7|1319.8|1318.6|9
1630067960000|2021-08-27 12:39:20|1320.1|1318.9|1319.3|1318.1|1320.1|1318.9|1319.3|1318.1|38
1630067970000|2021-08-27 12:39:30|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|18
1630067980000|2021-08-27 12:39:40|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|11
1630067990000|2021-08-27 12:39:50|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|2
1630068000000|2021-08-27 12:40:00|1319.2|1318|1319.4|1318.2|1319.5|1318.3|1319.2|1318|3
1630068010000|2021-08-27 12:40:10|1319.3|1318.1|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|16
1630068020000|2021-08-27 12:40:20|||||||||2
1630068030000|2021-08-27 12:40:30|1319.2|1318|1319|1317.8|1319.2|1318|1319|1317.8|7
1630068040000|2021-08-27 12:40:40|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|5
1630068060000|2021-08-27 12:41:00|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|2
1630068070000|2021-08-27 12:41:10|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|8
1630068110000|2021-08-27 12:41:50|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|0
1630068120000|2021-08-27 12:42:00|1319.1|1317.9|1319.2|1318|1319.2|1318|1319|1317.8|8
1630068130000|2021-08-27 12:42:10|1319.3|1318.1|1319.4|1318.2|1319.5|1318.3|1319.3|1318.1|2
1630068140000|2021-08-27 12:42:20|1319.5|1318.3|1319.4|1318.2|1319.5|1318.3|1319.4|1318.2|4
1630068150000|2021-08-27 12:42:30|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1
1630068160000|2021-08-27 12:42:40|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|2
1630068170000|2021-08-27 12:42:50|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|0
1630068180000|2021-08-27 12:43:00|||||||||1
1630068190000|2021-08-27 12:43:10|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|12
1630068210000|2021-08-27 12:43:30|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.2|1318|4
1630068220000|2021-08-27 12:43:40|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.5|1318.3|10
1630068230000|2021-08-27 12:43:50|1319.7|1318.5|1319.7|1318.5|1320|1318.8|1319.7|1318.5|1
1630068240000|2021-08-27 12:44:00|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.7|1318.5|4
1630068250000|2021-08-27 12:44:10|1319.7|1318.5|1320.1|1318.9|1320.1|1318.9|1319.7|1318.5|1
1630068260000|2021-08-27 12:44:20|1320.2|1319|1319.7|1318.5|1320.2|1319|1319.7|1318.5|2
1630068270000|2021-08-27 12:44:30|||||||||1
1630068280000|2021-08-27 12:44:40|||||||||4
1630068290000|2021-08-27 12:44:50|||||||||6
1630071000000|2021-08-27 13:30:00|1319.1|1317.9|1322.5|1321.3|1322.5|1321.3|1319.1|1317.9|402
1630071010000|2021-08-27 13:30:10|1322|1320.8|1320.9|1319.7|1322.5|1321.3|1320.3|1319.1|144
1630071020000|2021-08-27 13:30:20|1321|1319.8|1321.5|1320.3|1321.7|1320.5|1321|1319.8|92
1630071030000|2021-08-27 13:30:30|1321.3|1320.1|1321.2|1320|1321.7|1320.5|1320.9|1319.7|82
1630071040000|2021-08-27 13:30:40|1321.4|1320.2|1321.1|1319.9|1321.7|1320.5|1320.7|1319.5|62
1630071050000|2021-08-27 13:30:50|1321|1319.8|1321.7|1320.5|1322|1320.8|1321|1319.8|41
1630071060000|2021-08-27 13:31:00|1321.8|1320.6|1323.2|1322|1323.2|1322|1321.8|1320.6|76
1630071070000|2021-08-27 13:31:10|1323.7|1322.5|1322.8|1321.6|1323.8|1322.6|1322.8|1321.6|49
1630071080000|2021-08-27 13:31:20|1323|1321.8|1321.1|1319.9|1323|1321.8|1321|1319.8|77
1630071090000|2021-08-27 13:31:30|1321|1319.8|1320.2|1319|1321.5|1320.3|1320|1318.8|90
1630071100000|2021-08-27 13:31:40|1320.1|1318.9|1321.6|1320.4|1321.7|1320.5|1320.1|1318.9|35
1630071110000|2021-08-27 13:31:50|1321.5|1320.3|1321.5|1320.3|1322|1320.8|1320.9|1319.7|82
1630071120000|2021-08-27 13:32:00|1321.6|1320.4|1322.1|1320.9|1322.2|1321|1321.6|1320.4|41
1630071130000|2021-08-27 13:32:10|1321.9|1320.7|1321.7|1320.5|1322|1320.8|1320.7|1319.5|45
1630071140000|2021-08-27 13:32:20|1321.5|1320.3|1321.2|1320|1321.6|1320.4|1320.8|1319.6|51
1630071150000|2021-08-27 13:32:30|1321.1|1319.9|1321.2|1320|1321.5|1320.3|1321|1319.8|39
1630071160000|2021-08-27 13:32:40|1321.3|1320.1|1321|1319.8|1321.5|1320.3|1320.7|1319.5|39
1630071170000|2021-08-27 13:32:50|1321.1|1319.9|1320.8|1319.6|1321.2|1320|1320.7|1319.5|23
1630071180000|2021-08-27 13:33:00|1320.6|1319.4|1320.2|1319|1320.6|1319.4|1319.5|1318.3|35
1630071190000|2021-08-27 13:33:10|1320|1318.8|1319.7|1318.5|1320.2|1319|1319.7|1318.5|23
1630071200000|2021-08-27 13:33:20|1319.5|1318.3|1320.1|1318.9|1320.1|1318.9|1319.5|1318.3|21
1630071210000|2021-08-27 13:33:30|1320|1318.8|1320|1318.8|1320|1318.8|1319.5|1318.3|40
1630071220000|2021-08-27 13:33:40|1320.2|1319|1319.7|1318.5|1320.2|1319|1319.5|1318.3|14
1630071230000|2021-08-27 13:33:50|1320|1318.8|1320|1318.8|1320.2|1319|1320|1318.8|12
1630071240000|2021-08-27 13:34:00|1320.3|1319.1|1319.2|1318|1320.3|1319.1|1319|1317.8|46
1630071250000|2021-08-27 13:34:10|1319.3|1318.1|1318.7|1317.5|1319.3|1318.1|1318.6|1317.4|39
1630071260000|2021-08-27 13:34:20|1318.5|1317.3|1318|1316.8|1318.6|1317.4|1318|1316.8|64
1630071270000|2021-08-27 13:34:30|1318.1|1316.9|1318.4|1317.2|1318.7|1317.5|1318.1|1316.9|88
1630071280000|2021-08-27 13:34:40|1318.5|1317.3|1318.7|1317.5|1319|1317.8|1318.5|1317.3|64
1630071290000|2021-08-27 13:34:50|1318.8|1317.6|1318.5|1317.3|1319.1|1317.9|1318.5|1317.3|21
1630071300000|2021-08-27 13:35:00|1318.3|1317.1|1316.5|1315.3|1318.3|1317.1|1316.3|1315.1|106
1630071310000|2021-08-27 13:35:10|1316.3|1315.1|1316.2|1315|1316.5|1315.3|1316.2|1315|65
1630071320000|2021-08-27 13:35:20|1316|1314.8|1316.1|1314.9|1316.4|1315.2|1316|1314.8|44
1630071330000|2021-08-27 13:35:30|1316.2|1315|1316|1314.8|1316.4|1315.2|1316|1314.8|31
1630071340000|2021-08-27 13:35:40|1315.7|1314.5|1315.9|1314.7|1316|1314.8|1315.7|1314.5|43
1630071350000|2021-08-27 13:35:50|1316|1314.8|1315.7|1314.5|1316|1314.8|1315.2|1314|45
1630071360000|2021-08-27 13:36:00|1315.6|1314.4|1315|1313.8|1315.7|1314.5|1314.2|1313|203
1630071370000|2021-08-27 13:36:10|1314.7|1313.5|1315.3|1314.1|1315.5|1314.3|1314.6|1313.4|38
1630071380000|2021-08-27 13:36:20|1315.4|1314.2|1315|1313.8|1315.4|1314.2|1314.6|1313.4|52
1630071390000|2021-08-27 13:36:30|1315.1|1313.9|1314.8|1313.6|1315.1|1313.9|1314.6|1313.4|47
1630071400000|2021-08-27 13:36:40|1314.7|1313.5|1314.8|1313.6|1315.1|1313.9|1314.6|1313.4|57
1630071410000|2021-08-27 13:36:50|1314.7|1313.5|1314.6|1313.4|1314.9|1313.7|1314.5|1313.3|23
1630071420000|2021-08-27 13:37:00|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314|1312.8|66
1630071430000|2021-08-27 13:37:10|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.2|1313|18
1630071440000|2021-08-27 13:37:20|1314.3|1313.1|1314.5|1313.3|1315.1|1313.9|1314|1312.8|66
1630071450000|2021-08-27 13:37:30|1314.8|1313.6|1314.5|1313.3|1314.8|1313.6|1314.1|1312.9|90
1630071460000|2021-08-27 13:37:40|1314.6|1313.4|1314.8|1313.6|1314.8|1313.6|1314.5|1313.3|12
1630071470000|2021-08-27 13:37:50|1314.5|1313.3|1314|1312.8|1314.5|1313.3|1313.2|1312|95
1630071480000|2021-08-27 13:38:00|1313.8|1312.6|1314|1312.8|1314.5|1313.3|1313.5|1312.3|153
1630071490000|2021-08-27 13:38:10|1314.2|1313|1314.4|1313.2|1315|1313.8|1314|1312.8|51
1630071500000|2021-08-27 13:38:20|1314.5|1313.3|1314.3|1313.1|1315.1|1313.9|1314.3|1313.1|111
1630071510000|2021-08-27 13:38:30|1314.5|1313.3|1314.4|1313.2|1314.8|1313.6|1314.3|1313.1|69
1630071520000|2021-08-27 13:38:40|1314.3|1313.1|1314.5|1313.3|1314.7|1313.5|1314.3|1313.1|54
1630071530000|2021-08-27 13:38:50|1314.6|1313.4|1314.5|1313.3|1315|1313.8|1314.5|1313.3|50
1630071540000|2021-08-27 13:39:00|1314.4|1313.2|1314|1312.8|1314.4|1313.2|1314|1312.8|38
1630071550000|2021-08-27 13:39:10|1313.7|1312.5|1313.7|1312.5|1314|1312.8|1313.7|1312.5|25
1630071560000|2021-08-27 13:39:20|1313.8|1312.6|1314|1312.8|1314|1312.8|1313.8|1312.6|21
1630071570000|2021-08-27 13:39:30|1313.9|1312.7|1314.3|1313.1|1314.4|1313.2|1313.8|1312.6|25
1630071580000|2021-08-27 13:39:40|1314.2|1313|1314.3|1313.1|1314.4|1313.2|1314.1|1312.9|48
1630071590000|2021-08-27 13:39:50|1314.4|1313.2|1314.6|1313.4|1314.6|1313.4|1314.2|1313|21
1630071600000|2021-08-27 13:40:00|1314.5|1313.3|1313.9|1312.7|1314.8|1313.6|1313.8|1312.6|75
1630071610000|2021-08-27 13:40:10|1313.8|1312.6|1313.6|1312.4|1313.9|1312.7|1313.5|1312.3|29
1630071620000|2021-08-27 13:40:20|1313.5|1312.3|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|10
1630071630000|2021-08-27 13:40:30|1313.8|1312.6|1313.5|1312.3|1314|1312.8|1313.5|1312.3|55
1630071640000|2021-08-27 13:40:40|1313|1311.8|1313.5|1312.3|1313.7|1312.5|1313|1311.8|114
1630071650000|2021-08-27 13:40:50|1313.6|1312.4|1313|1311.8|1313.7|1312.5|1312.5|1311.3|67
1630071660000|2021-08-27 13:41:00|1313.1|1311.9|1313.2|1312|1313.5|1312.3|1313|1311.8|48
1630071670000|2021-08-27 13:41:10|1313.1|1311.9|1313|1311.8|1313.1|1311.9|1313|1311.8|45
1630071680000|2021-08-27 13:41:20|1313.1|1311.9|1313.5|1312.3|1313.5|1312.3|1313.1|1311.9|46
1630071690000|2021-08-27 13:41:30|1313.3|1312.1|1312.2|1311|1313.3|1312.1|1312.2|1311|26
1630071700000|2021-08-27 13:41:40|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.1|1310.9|25
1630071710000|2021-08-27 13:41:50|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1311.5|1310.3|131
1630071720000|2021-08-27 13:42:00|1312.3|1311.1|1313.2|1312|1313.2|1312|1312.2|1311|83
1630071730000|2021-08-27 13:42:10|1313.5|1312.3|1313.5|1312.3|1313.7|1312.5|1313.2|1312|36
1630071740000|2021-08-27 13:42:20|1313.2|1312|1313.5|1312.3|1313.7|1312.5|1313.2|1312|20
1630071750000|2021-08-27 13:42:30|1313.4|1312.2|1313.3|1312.1|1313.5|1312.3|1313.2|1312|133
1630071760000|2021-08-27 13:42:40|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.2|1312|7
1630071770000|2021-08-27 13:42:50|1313.3|1312.1|1313.4|1312.2|1313.4|1312.2|1312.5|1311.3|85
1630071780000|2021-08-27 13:43:00|1313.3|1312.1|1314.2|1313|1314.5|1313.3|1313.2|1312|74
1630071790000|2021-08-27 13:43:10|1314|1312.8|1314.8|1313.6|1314.8|1313.6|1314|1312.8|25
1630071800000|2021-08-27 13:43:20|1314.5|1313.3|1315.1|1313.9|1315.2|1314|1314.5|1313.3|32
1630071810000|2021-08-27 13:43:30|1315.2|1314|1315.1|1313.9|1315.6|1314.4|1315.1|1313.9|62
1630071820000|2021-08-27 13:43:40|1315.2|1314|1315.2|1314|1315.6|1314.4|1315.1|1313.9|35
1630071830000|2021-08-27 13:43:50|1314.9|1313.7|1315.5|1314.3|1315.5|1314.3|1314.8|1313.6|24
1630071840000|2021-08-27 13:44:00|1315.2|1314|1315.5|1314.3|1315.5|1314.3|1315|1313.8|28
1630071850000|2021-08-27 13:44:10|1315.2|1314|1315|1313.8|1315.2|1314|1315|1313.8|22
1630071860000|2021-08-27 13:44:20|1315.2|1314|1313.8|1312.6|1315.2|1314|1313.8|1312.6|22
1630071870000|2021-08-27 13:44:30|1313.9|1312.7|1314.1|1312.9|1314.2|1313|1313.7|1312.5|20
1630071880000|2021-08-27 13:44:40|1313.7|1312.5|1313.9|1312.7|1314|1312.8|1313.7|1312.5|18
1630071890000|2021-08-27 13:44:50|1313.8|1312.6|1314.2|1313|1314.5|1313.3|1313.5|1312.3|104
1630071900000|2021-08-27 13:45:00|1314.1|1312.9|1313.9|1312.7|1314.1|1312.9|1313.7|1312.5|29
1630071910000|2021-08-27 13:45:10|1313.8|1312.6|1314.5|1313.3|1314.5|1313.3|1313.7|1312.5|39
1630071920000|2021-08-27 13:45:20|1314.7|1313.5|1314.2|1313|1314.8|1313.6|1314.2|1313|35
1630071930000|2021-08-27 13:45:30|1314.3|1313.1|1314.7|1313.5|1314.9|1313.7|1314.3|1313.1|38
1630071940000|2021-08-27 13:45:40|1314.6|1313.4|1314.7|1313.5|1315|1313.8|1314.6|1313.4|32
1630071950000|2021-08-27 13:45:50|1314.8|1313.6|1315|1313.8|1315|1313.8|1314.8|1313.6|24
1630071960000|2021-08-27 13:46:00|1314.8|1313.6|1314.2|1313|1315|1313.8|1314.2|1313|28
1630071970000|2021-08-27 13:46:10|1314.1|1312.9|1314.6|1313.4|1314.6|1313.4|1314.1|1312.9|21
1630071980000|2021-08-27 13:46:20|1314.5|1313.3|1314.5|1313.3|1314.7|1313.5|1314.4|1313.2|17
1630071990000|2021-08-27 13:46:30|1314.3|1313.1|1314.3|1313.1|1314.5|1313.3|1314.2|1313|12
1630072000000|2021-08-27 13:46:40|1314.2|1313|1314.2|1313|1314.2|1313|1314|1312.8|15
1630072010000|2021-08-27 13:46:50|1314.4|1313.2|1314.1|1312.9|1314.4|1313.2|1313.8|1312.6|24
1630072020000|2021-08-27 13:47:00|1314|1312.8|1314.1|1312.9|1314.2|1313|1314|1312.8|9
1630072030000|2021-08-27 13:47:10|1314.2|1313|1313.7|1312.5|1314.2|1313|1313.7|1312.5|30
1630072040000|2021-08-27 13:47:20|1313.5|1312.3|1313|1311.8|1313.7|1312.5|1312.7|1311.5|124
1630072050000|2021-08-27 13:47:30|1313.1|1311.9|1313|1311.8|1313.1|1311.9|1313|1311.8|54
1630072060000|2021-08-27 13:47:40|||||||||1
1630072070000|2021-08-27 13:47:50|1313.1|1311.9|1314|1312.8|1314.1|1312.9|1313.1|1311.9|78
1630072080000|2021-08-27 13:48:00|1313.8|1312.6|1313.7|1312.5|1314|1312.8|1313.5|1312.3|20
1630072090000|2021-08-27 13:48:10|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.4|1312.2|17
1630072100000|2021-08-27 13:48:20|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|15
1630072110000|2021-08-27 13:48:30|1313.5|1312.3|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|22
1630072120000|2021-08-27 13:48:40|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.5|1312.3|55
1630072130000|2021-08-27 13:48:50|1313.3|1312.1|1314|1312.8|1314|1312.8|1313.3|1312.1|90
1630072140000|2021-08-27 13:49:00|1314.2|1313|1314.5|1313.3|1314.5|1313.3|1314.2|1313|20
1630072150000|2021-08-27 13:49:10|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|11
1630072160000|2021-08-27 13:49:20|1314|1312.8|1314.2|1313|1314.2|1313|1314|1312.8|40
1630072170000|2021-08-27 13:49:30|1314.1|1312.9|1313.2|1312|1314.1|1312.9|1313.2|1312|37
1630072180000|2021-08-27 13:49:40|1313.3|1312.1|1313.5|1312.3|1313.8|1312.6|1313.1|1311.9|36
1630072190000|2021-08-27 13:49:50|1313.6|1312.4|1313.5|1312.3|1313.8|1312.6|1313.3|1312.1|22
1630072200000|2021-08-27 13:50:00|1313.3|1312.1|1312.5|1311.3|1313.5|1312.3|1312.4|1311.2|102
1630072210000|2021-08-27 13:50:10|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|31
1630072220000|2021-08-27 13:50:20|1312.5|1311.3|1312.5|1311.3|1312.7|1311.5|1312.1|1310.9|101
1630072230000|2021-08-27 13:50:30|1312.3|1311.1|1312.2|1311|1312.4|1311.2|1312|1310.8|48
1630072240000|2021-08-27 13:50:40|1312|1310.8|1311.4|1310.2|1312.2|1311|1311.3|1310.1|55
1630072250000|2021-08-27 13:50:50|1311.5|1310.3|1311.3|1310.1|1311.7|1310.5|1311.3|1310.1|52
1630072260000|2021-08-27 13:51:00|1311.2|1310|1311.7|1310.5|1312|1310.8|1311.2|1310|39
1630072270000|2021-08-27 13:51:10|1311.6|1310.4|1311.6|1310.4|1311.7|1310.5|1311.5|1310.3|23
1630072280000|2021-08-27 13:51:20|1311.5|1310.3|1311.7|1310.5|1311.8|1310.6|1311.5|1310.3|18
1630072290000|2021-08-27 13:51:30|1312|1310.8|1311.6|1310.4|1312|1310.8|1311.5|1310.3|20
1630072300000|2021-08-27 13:51:40|1311.5|1310.3|1311.3|1310.1|1311.5|1310.3|1311.2|1310|84
1630072310000|2021-08-27 13:51:50|1311.5|1310.3|1311.6|1310.4|1311.8|1310.6|1311.2|1310|44
1630072320000|2021-08-27 13:52:00|1311.5|1310.3|1311|1309.8|1311.5|1310.3|1311|1309.8|112
1630072330000|2021-08-27 13:52:10|1311.2|1310|1311.1|1309.9|1311.5|1310.3|1311.1|1309.9|127
1630072340000|2021-08-27 13:52:20|1311.2|1310|1311.1|1309.9|1311.5|1310.3|1311|1309.8|54
1630072350000|2021-08-27 13:52:30|1311.2|1310|1311.2|1310|1311.2|1310|1310.7|1309.5|175
1630072360000|2021-08-27 13:52:40|1311.3|1310.1|1310.8|1309.6|1311.3|1310.1|1310.7|1309.5|40
1630072370000|2021-08-27 13:52:50|1310.9|1309.7|1311.5|1310.3|1311.5|1310.3|1310.9|1309.7|38
1630072380000|2021-08-27 13:53:00|1311.4|1310.2|1311.3|1310.1|1311.5|1310.3|1311|1309.8|66
1630072390000|2021-08-27 13:53:10|1311.7|1310.5|1311.5|1310.3|1311.7|1310.5|1311.5|1310.3|77
1630072400000|2021-08-27 13:53:20|1311.6|1310.4|1311.7|1310.5|1312|1310.8|1311.5|1310.3|36
1630072410000|2021-08-27 13:53:30|1311.5|1310.3|1311.2|1310|1311.5|1310.3|1311.2|1310|48
1630072420000|2021-08-27 13:53:40|1311.4|1310.2|1311.5|1310.3|1312|1310.8|1311.3|1310.1|53
1630072430000|2021-08-27 13:53:50|1311.4|1310.2|1311|1309.8|1311.4|1310.2|1311|1309.8|38
1630072440000|2021-08-27 13:54:00|1310.7|1309.5|1311|1309.8|1311.2|1310|1310.7|1309.5|46
1630072450000|2021-08-27 13:54:10|1310.8|1309.6|1311.1|1309.9|1311.2|1310|1310.7|1309.5|9
1630072460000|2021-08-27 13:54:20|1311|1309.8|1311.1|1309.9|1311.1|1309.9|1311|1309.8|7
1630072470000|2021-08-27 13:54:30|1311|1309.8|1310.8|1309.6|1311.4|1310.2|1310.8|1309.6|30
1630072480000|2021-08-27 13:54:40|1310.7|1309.5|1310.6|1309.4|1310.8|1309.6|1310.6|1309.4|47
1630072490000|2021-08-27 13:54:50|1310.7|1309.5|1310.7|1309.5|1310.9|1309.7|1310.5|1309.3|34
1630072500000|2021-08-27 13:55:00|1310.8|1309.6|1311.7|1310.5|1312|1310.8|1310.8|1309.6|82
1630072510000|2021-08-27 13:55:10|1311.6|1310.4|1311.5|1310.3|1312|1310.8|1311.4|1310.2|40
1630072520000|2021-08-27 13:55:20|1311.6|1310.4|1312.5|1311.3|1312.7|1311.5|1311.6|1310.4|38
1630072530000|2021-08-27 13:55:30|1312.7|1311.5|1312|1310.8|1312.7|1311.5|1312|1310.8|34
1630072540000|2021-08-27 13:55:40|1311.7|1310.5|1311.5|1310.3|1311.7|1310.5|1311.5|1310.3|15
1630072550000|2021-08-27 13:55:50|1311.3|1310.1|1311.6|1310.4|1311.7|1310.5|1311.3|1310.1|11
1630072560000|2021-08-27 13:56:00|1311.7|1310.5|1312.6|1311.4|1312.6|1311.4|1311.6|1310.4|36
1630072570000|2021-08-27 13:56:10|1312.7|1311.5|1313|1311.8|1313.1|1311.9|1312.7|1311.5|45
1630072580000|2021-08-27 13:56:20|1312.8|1311.6|1313.5|1312.3|1313.5|1312.3|1312.7|1311.5|31
1630072590000|2021-08-27 13:56:30|1313.3|1312.1|1313.5|1312.3|1313.7|1312.5|1313.2|1312|29
1630072600000|2021-08-27 13:56:40|1313.4|1312.2|1313.4|1312.2|1313.5|1312.3|1313.1|1311.9|20
1630072610000|2021-08-27 13:56:50|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630072620000|2021-08-27 13:57:00|1313.6|1312.4|1314.5|1313.3|1314.5|1313.3|1313.6|1312.4|52
1630072630000|2021-08-27 13:57:10|1314.2|1313|1314|1312.8|1314.2|1313|1314|1312.8|31
1630072640000|2021-08-27 13:57:20|1314.1|1312.9|1314.1|1312.9|1314.2|1313|1314|1312.8|10
1630072650000|2021-08-27 13:57:30|1314|1312.8|1314|1312.8|1314|1312.8|1313.5|1312.3|26
1630072660000|2021-08-27 13:57:40|1314.3|1313.1|1314.5|1313.3|1314.6|1313.4|1314.3|1313.1|21
1630072670000|2021-08-27 13:57:50|1314.6|1313.4|1315|1313.8|1315|1313.8|1314.5|1313.3|57
1630072680000|2021-08-27 13:58:00|1315.2|1314|1315.5|1314.3|1315.5|1314.3|1315.1|1313.9|27
1630072690000|2021-08-27 13:58:10|1315.4|1314.2|1315.6|1314.4|1315.6|1314.4|1315.1|1313.9|22
1630072700000|2021-08-27 13:58:20|1315.5|1314.3|1315.3|1314.1|1315.8|1314.6|1315.2|1314|32
1630072710000|2021-08-27 13:58:30|1315.2|1314|1315.2|1314|1315.4|1314.2|1315|1313.8|52
1630072720000|2021-08-27 13:58:40|1315.1|1313.9|1314.7|1313.5|1315.1|1313.9|1314.6|1313.4|60
1630072730000|2021-08-27 13:58:50|1314.6|1313.4|1314.4|1313.2|1314.8|1313.6|1314.4|1313.2|39
1630072740000|2021-08-27 13:59:00|1314.5|1313.3|1314.1|1312.9|1314.5|1313.3|1314.1|1312.9|29
1630072750000|2021-08-27 13:59:10|1314|1312.8|1313.3|1312.1|1314|1312.8|1313.3|1312.1|24
1630072760000|2021-08-27 13:59:20|1313.5|1312.3|1314|1312.8|1314.2|1313|1313.5|1312.3|36
1630072770000|2021-08-27 13:59:30|1314.1|1312.9|1314.6|1313.4|1314.6|1313.4|1314|1312.8|22
1630072780000|2021-08-27 13:59:40|1314.7|1313.5|1314.9|1313.7|1314.9|1313.7|1314.6|1313.4|26
1630072790000|2021-08-27 13:59:50|1315|1313.8|1315|1313.8|1315.1|1313.9|1314.8|1313.6|9
1630072800000|2021-08-27 14:00:00|1314.7|1313.5|1314|1312.8|1314.7|1313.5|1314|1312.8|38
1630072810000|2021-08-27 14:00:10|1314.2|1313|1314|1312.8|1314.3|1313.1|1314|1312.8|33
1630072820000|2021-08-27 14:00:20|1314.1|1312.9|1314|1312.8|1314.3|1313.1|1314|1312.8|10
1630072830000|2021-08-27 14:00:30|1313.7|1312.5|1314.5|1313.3|1314.7|1313.5|1313.7|1312.5|30
1630072840000|2021-08-27 14:00:40|1314.6|1313.4|1315.5|1314.3|1315.6|1314.4|1314.5|1313.3|29
1630072850000|2021-08-27 14:00:50|1315.7|1314.5|1315.7|1314.5|1315.8|1314.6|1315.5|1314.3|35
1630072860000|2021-08-27 14:01:00|1315.6|1314.4|1316.5|1315.3|1316.5|1315.3|1315.6|1314.4|39
1630072870000|2021-08-27 14:01:10|1316.6|1315.4|1317.2|1316|1317.5|1316.3|1316.5|1315.3|45
1630072880000|2021-08-27 14:01:20|1317.3|1316.1|1318|1316.8|1318.2|1317|1317.3|1316.1|107
1630072890000|2021-08-27 14:01:30|1317.9|1316.7|1317.4|1316.2|1318.1|1316.9|1317.3|1316.1|78
1630072900000|2021-08-27 14:01:40|1316.8|1315.6|1317|1315.8|1317.7|1316.5|1316.7|1315.5|84
1630072910000|2021-08-27 14:01:50|1317.1|1315.9|1317.1|1315.9|1317.2|1316|1316.7|1315.5|23
1630072920000|2021-08-27 14:02:00|1317|1315.8|1317.7|1316.5|1317.9|1316.7|1317|1315.8|18
1630072970000|2021-08-27 14:02:50|1317.6|1316.4|1317.4|1316.2|1317.7|1316.5|1317.4|1316.2|175
1630072980000|2021-08-27 14:03:00|1317.3|1316.1|1317.7|1316.5|1318|1316.8|1317.2|1316|46
1630072990000|2021-08-27 14:03:10|1318|1316.8|1317.7|1316.5|1318.1|1316.9|1317.6|1316.4|9
1630073000000|2021-08-27 14:03:20|1317.6|1316.4|1317.2|1316|1317.6|1316.4|1317.1|1315.9|19
1630073010000|2021-08-27 14:03:30|1317.4|1316.2|1317.1|1315.9|1317.4|1316.2|1317.1|1315.9|31
1630073020000|2021-08-27 14:03:40|1317.2|1316|1317.4|1316.2|1317.4|1316.2|1317.2|1316|9
1630073030000|2021-08-27 14:03:50|1317.2|1316|1316.6|1315.4|1317.2|1316|1316.6|1315.4|17
1630073040000|2021-08-27 14:04:00|1316.7|1315.5|1317|1315.8|1317|1315.8|1316.3|1315.1|138
1630073050000|2021-08-27 14:04:10|1317.2|1316|1317.2|1316|1317.5|1316.3|1317|1315.8|43
1630073060000|2021-08-27 14:04:20|1317.1|1315.9|1316.6|1315.4|1317.2|1316|1316.6|1315.4|15
1630073070000|2021-08-27 14:04:30|1316.5|1315.3|1316.7|1315.5|1316.7|1315.5|1316.4|1315.2|18
1630073080000|2021-08-27 14:04:40|1317|1315.8|1317.2|1316|1317.5|1316.3|1317|1315.8|30
1630073090000|2021-08-27 14:04:50|1317.1|1315.9|1317.5|1316.3|1317.5|1316.3|1317.1|1315.9|15
1630073100000|2021-08-27 14:05:00|1317.9|1316.7|1318|1316.8|1318.1|1316.9|1317.9|1316.7|18
1630073110000|2021-08-27 14:05:10|1317.7|1316.5|1317.5|1316.3|1317.8|1316.6|1317.5|1316.3|22
1630073120000|2021-08-27 14:05:20|1317.3|1316.1|1317|1315.8|1317.3|1316.1|1317|1315.8|10
1630073130000|2021-08-27 14:05:30|1317.1|1315.9|1317.4|1316.2|1317.5|1316.3|1317.1|1315.9|13
1630073140000|2021-08-27 14:05:40|1317.3|1316.1|1317|1315.8|1317.3|1316.1|1316.7|1315.5|10
1630073150000|2021-08-27 14:05:50|1317.2|1316|1317.2|1316|1317.2|1316|1317.2|1316|11
1630073160000|2021-08-27 14:06:00|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|1317.3|1316.1|11
1630073170000|2021-08-27 14:06:10|1317.3|1316.1|1317.2|1316|1317.3|1316.1|1317|1315.8|7
1630073180000|2021-08-27 14:06:20|1317.3|1316.1|1317.3|1316.1|1317.5|1316.3|1317.3|1316.1|10
1630073190000|2021-08-27 14:06:30|1317.2|1316|1317.2|1316|1317.5|1316.3|1317.2|1316|5
1630073200000|2021-08-27 14:06:40|1317.3|1316.1|1317.4|1316.2|1317.5|1316.3|1317.3|1316.1|9
1630073210000|2021-08-27 14:06:50|1317.5|1316.3|1317.2|1316|1317.6|1316.4|1317.1|1315.9|18
1630073220000|2021-08-27 14:07:00|1317.1|1315.9|1316.7|1315.5|1317.2|1316|1316.7|1315.5|8
1630073230000|2021-08-27 14:07:10|1316.6|1315.4|1317.5|1316.3|1317.5|1316.3|1316.6|1315.4|28
1630073240000|2021-08-27 14:07:20|1317.2|1316|1317.5|1316.3|1317.5|1316.3|1317|1315.8|19
1630073250000|2021-08-27 14:07:30|1317.6|1316.4|1317.6|1316.4|1317.7|1316.5|1317.6|1316.4|10
1630073260000|2021-08-27 14:07:40|1317.5|1316.3|1317.7|1316.5|1317.7|1316.5|1317.5|1316.3|7
1630073270000|2021-08-27 14:07:50|1317.5|1316.3|1317.3|1316.1|1317.7|1316.5|1317.2|1316|26
1630073280000|2021-08-27 14:08:00|1317.2|1316|1316.6|1315.4|1317.2|1316|1316.6|1315.4|6
1630073290000|2021-08-27 14:08:10|1316.7|1315.5|1317.7|1316.5|1317.7|1316.5|1316.7|1315.5|21
1630073300000|2021-08-27 14:08:20|1317.8|1316.6|1317.5|1316.3|1318.2|1317|1317.5|1316.3|60
1630073310000|2021-08-27 14:08:30|1317.4|1316.2|1317.2|1316|1317.5|1316.3|1317.2|1316|10
1630073320000|2021-08-27 14:08:40|1317.3|1316.1|1317.7|1316.5|1317.7|1316.5|1317.3|1316.1|16
1630073330000|2021-08-27 14:08:50|1318.1|1316.9|1318.5|1317.3|1318.5|1317.3|1318.1|1316.9|19
1630073340000|2021-08-27 14:09:00|1318.4|1317.2|1318|1316.8|1318.5|1317.3|1318|1316.8|115
1630073350000|2021-08-27 14:09:10|1317.9|1316.7|1317.5|1316.3|1318|1316.8|1317.5|1316.3|22
1630073360000|2021-08-27 14:09:20|1317.7|1316.5|1317.7|1316.5|1317.8|1316.6|1317.6|1316.4|30
1630073370000|2021-08-27 14:09:30|1317.6|1316.4|1317|1315.8|1317.6|1316.4|1316.7|1315.5|18
1630073380000|2021-08-27 14:09:40|1316.8|1315.6|1317|1315.8|1317|1315.8|1316.7|1315.5|14
1630073390000|2021-08-27 14:09:50|1317.1|1315.9|1317.2|1316|1317.2|1316|1316.9|1315.7|46
1630073400000|2021-08-27 14:10:00|1317.5|1316.3|1317.1|1315.9|1317.5|1316.3|1317.1|1315.9|23
1630073410000|2021-08-27 14:10:10|1317.2|1316|1317.5|1316.3|1317.5|1316.3|1317.2|1316|10
1630073420000|2021-08-27 14:10:20|1317.4|1316.2|1316.9|1315.7|1317.4|1316.2|1316.9|1315.7|13
1630073430000|2021-08-27 14:10:30|1317|1315.8|1316.9|1315.7|1317|1315.8|1316.8|1315.6|27
1630073440000|2021-08-27 14:10:40|1317|1315.8|1317.2|1316|1317.2|1316|1317|1315.8|13
1630073450000|2021-08-27 14:10:50|1317.3|1316.1|1317.8|1316.6|1317.8|1316.6|1317.3|1316.1|15
1630073460000|2021-08-27 14:11:00|1318|1316.8|1318.2|1317|1318.2|1317|1318|1316.8|104
1630073470000|2021-08-27 14:11:10|1318.3|1317.1|1318.7|1317.5|1318.7|1317.5|1318.2|1317|45
1630073480000|2021-08-27 14:11:20|1318.6|1317.4|1319.5|1318.3|1319.8|1318.6|1318.6|1317.4|66
1630073490000|2021-08-27 14:11:30|1319|1317.8|1319.2|1318|1319.2|1318|1319|1317.8|14
1630073500000|2021-08-27 14:11:40|1319.8|1318.6|1319.5|1318.3|1319.8|1318.6|1319.5|1318.3|24
1630073510000|2021-08-27 14:11:50|1319.6|1318.4|1319.7|1318.5|1319.8|1318.6|1319.6|1318.4|14
1630073520000|2021-08-27 14:12:00|1319.8|1318.6|1319.7|1318.5|1320|1318.8|1319.5|1318.3|28
1630073530000|2021-08-27 14:12:10|1319.6|1318.4|1319.5|1318.3|1320|1318.8|1319.4|1318.2|34
1630073540000|2021-08-27 14:12:20|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|110
1630073550000|2021-08-27 14:12:30|1319.3|1318.1|1319.1|1317.9|1319.4|1318.2|1319|1317.8|70
1630073560000|2021-08-27 14:12:40|1319.4|1318.2|1319.8|1318.6|1319.8|1318.6|1319.4|1318.2|31
1630073570000|2021-08-27 14:12:50|1319.9|1318.7|1319.6|1318.4|1319.9|1318.7|1319.6|1318.4|9
1630073580000|2021-08-27 14:13:00|1319.8|1318.6|1320|1318.8|1320.1|1318.9|1319.8|1318.6|24
1630073590000|2021-08-27 14:13:10|1320.1|1318.9|1319.8|1318.6|1320.1|1318.9|1319.6|1318.4|23
1630073600000|2021-08-27 14:13:20|1319.9|1318.7|1320.1|1318.9|1320.2|1319|1319.8|1318.6|27
1630073610000|2021-08-27 14:13:30|1319.9|1318.7|1320.5|1319.3|1320.6|1319.4|1319.9|1318.7|29
1630073620000|2021-08-27 14:13:40|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.1|1318.9|23
1630073630000|2021-08-27 14:13:50|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|18
1630073640000|2021-08-27 14:14:00|1320.3|1319.1|1320|1318.8|1320.5|1319.3|1320|1318.8|19
1630073650000|2021-08-27 14:14:10|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.7|1318.5|21
1630073660000|2021-08-27 14:14:20|1319.9|1318.7|1319.8|1318.6|1320|1318.8|1319.7|1318.5|20
1630073670000|2021-08-27 14:14:30|1319.7|1318.5|1319.8|1318.6|1320|1318.8|1319.7|1318.5|7
1630073680000|2021-08-27 14:14:40|1319.7|1318.5|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|60
1630073690000|2021-08-27 14:14:50|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|5
1630073700000|2021-08-27 14:15:00|1319.6|1318.4|1319.6|1318.4|1320|1318.8|1319.5|1318.3|21
1630073710000|2021-08-27 14:15:10|1319.7|1318.5|1320.5|1319.3|1320.5|1319.3|1319.7|1318.5|14
1630073720000|2021-08-27 14:15:20|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.2|1319|6
1630073730000|2021-08-27 14:15:30|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|30
1630073740000|2021-08-27 14:15:40|1320.7|1319.5|1320.8|1319.6|1320.9|1319.7|1320.7|1319.5|18
1630073750000|2021-08-27 14:15:50|1320.7|1319.5|1321.5|1320.3|1321.5|1320.3|1320.7|1319.5|15
1630073760000|2021-08-27 14:16:00|1321.4|1320.2|1321.5|1320.3|1321.6|1320.4|1321|1319.8|29
1630073770000|2021-08-27 14:16:10|1321.6|1320.4|1321.1|1319.9|1321.6|1320.4|1321.1|1319.9|25
1630073780000|2021-08-27 14:16:20|1321.2|1320|1321|1319.8|1321.4|1320.2|1321|1319.8|26
1630073790000|2021-08-27 14:16:30|1321.1|1319.9|1320.5|1319.3|1321.1|1319.9|1320.5|1319.3|21
1630073800000|2021-08-27 14:16:40|1320.6|1319.4|1320.5|1319.3|1320.9|1319.7|1320.5|1319.3|10
1630073810000|2021-08-27 14:16:50|1320.6|1319.4|1320.7|1319.5|1320.7|1319.5|1320.5|1319.3|7
1630073820000|2021-08-27 14:17:00|1321|1319.8|1320.8|1319.6|1321.4|1320.2|1320.7|1319.5|37
1630073830000|2021-08-27 14:17:10|1320.7|1319.5|1320.7|1319.5|1320.9|1319.7|1320.5|1319.3|10
1630073840000|2021-08-27 14:17:20|1320.8|1319.6|1320.8|1319.6|1320.9|1319.7|1320.5|1319.3|16
1630073850000|2021-08-27 14:17:30|1320.9|1319.7|1320.7|1319.5|1321|1319.8|1320.7|1319.5|7
1630073860000|2021-08-27 14:17:40|1320.5|1319.3|1320.2|1319|1320.5|1319.3|1320.2|1319|17
1630073870000|2021-08-27 14:17:50|1320.5|1319.3|1320.1|1318.9|1320.5|1319.3|1320.1|1318.9|16
1630073880000|2021-08-27 14:18:00|1320.2|1319|1320.6|1319.4|1320.6|1319.4|1320.2|1319|38
1630073890000|2021-08-27 14:18:10|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|20
1630073900000|2021-08-27 14:18:20|1320.3|1319.1|1320.7|1319.5|1320.7|1319.5|1320.3|1319.1|18
1630073910000|2021-08-27 14:18:30|1320.9|1319.7|1320.3|1319.1|1320.9|1319.7|1320.2|1319|33
1630073920000|2021-08-27 14:18:40|1320.2|1319|1320|1318.8|1320.2|1319|1319.9|1318.7|34
1630073930000|2021-08-27 14:18:50|1319.5|1318.3|1319.4|1318.2|1319.6|1318.4|1319.2|1318|34
1630073940000|2021-08-27 14:19:00|1319.5|1318.3|1320|1318.8|1320|1318.8|1319.5|1318.3|26
1630073950000|2021-08-27 14:19:10|1319.7|1318.5|1320|1318.8|1320|1318.8|1319.7|1318.5|3
1630073960000|2021-08-27 14:19:20|1319.8|1318.6|1320|1318.8|1320|1318.8|1319.8|1318.6|14
1630073970000|2021-08-27 14:19:30|1319.8|1318.6|1319.7|1318.5|1319.8|1318.6|1319.7|1318.5|3
1630073980000|2021-08-27 14:19:40|1319.5|1318.3|1319.2|1318|1319.7|1318.5|1319.2|1318|25
1630073990000|2021-08-27 14:19:50|1319.1|1317.9|1318.7|1317.5|1319.2|1318|1318.7|1317.5|53
1630074000000|2021-08-27 14:20:00|1318.5|1317.3|1318.5|1317.3|1318.8|1317.6|1318.5|1317.3|65
1630074010000|2021-08-27 14:20:10|1318.7|1317.5|1319|1317.8|1319|1317.8|1318.7|1317.5|13
1630074020000|2021-08-27 14:20:20|1319.1|1317.9|1319.5|1318.3|1319.5|1318.3|1319.1|1317.9|9
1630074030000|2021-08-27 14:20:30|1319.3|1318.1|1319.6|1318.4|1319.7|1318.5|1319.3|1318.1|14
1630074040000|2021-08-27 14:20:40|1319.5|1318.3|1319.5|1318.3|1319.7|1318.5|1319.3|1318.1|15
1630074050000|2021-08-27 14:20:50|1319.4|1318.2|1319.7|1318.5|1319.7|1318.5|1319.3|1318.1|9
1630074060000|2021-08-27 14:21:00|1319.6|1318.4|1319.5|1318.3|1320|1318.8|1319.5|1318.3|19
1630074070000|2021-08-27 14:21:10|1320.1|1318.9|1320.2|1319|1320.2|1319|1320|1318.8|49
1630074080000|2021-08-27 14:21:20|1320.1|1318.9|1320.2|1319|1320.2|1319|1320|1318.8|15
1630074090000|2021-08-27 14:21:30|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|32
1630074100000|2021-08-27 14:21:40|1319.7|1318.5|1319.8|1318.6|1319.9|1318.7|1319.7|1318.5|10
1630074110000|2021-08-27 14:21:50|1320|1318.8|1320.5|1319.3|1320.6|1319.4|1320|1318.8|16
1630074120000|2021-08-27 14:22:00|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|11
1630074130000|2021-08-27 14:22:10|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.3|1319.1|14
1630074140000|2021-08-27 14:22:20|1321.3|1320.1|1321|1319.8|1321.3|1320.1|1320.9|1319.7|122
1630074150000|2021-08-27 14:22:30|1321.1|1319.9|1321|1319.8|1321.2|1320|1320.8|1319.6|21
1630074160000|2021-08-27 14:22:40|1321.1|1319.9|1321|1319.8|1321.1|1319.9|1321|1319.8|2
1630074180000|2021-08-27 14:23:00|1321.1|1319.9|1321.3|1320.1|1321.3|1320.1|1321.1|1319.9|10
1630074190000|2021-08-27 14:23:10|1321.2|1320|1321|1319.8|1321.2|1320|1321|1319.8|16
1630074200000|2021-08-27 14:23:20|1321.1|1319.9|1321|1319.8|1321.1|1319.9|1321|1319.8|5
1630074210000|2021-08-27 14:23:30|1321.1|1319.9|1321.2|1320|1321.3|1320.1|1321|1319.8|20
1630074220000|2021-08-27 14:23:40|1321.3|1320.1|1321|1319.8|1321.3|1320.1|1321|1319.8|4
1630074230000|2021-08-27 14:23:50|1321.1|1319.9|1321|1319.8|1321.1|1319.9|1320.9|1319.7|28
1630074240000|2021-08-27 14:24:00|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321|1319.8|8
1630074250000|2021-08-27 14:24:10|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|10
1630074260000|2021-08-27 14:24:20|1320.9|1319.7|1320.8|1319.6|1321|1319.8|1320.7|1319.5|16
1630074270000|2021-08-27 14:24:30|1320.7|1319.5|1320.5|1319.3|1320.8|1319.6|1320.5|1319.3|15
1630074290000|2021-08-27 14:24:50|1320.3|1319.1|1320.5|1319.3|1320.6|1319.4|1320.3|1319.1|20
1630074300000|2021-08-27 14:25:00|1320.3|1319.1|1320.8|1319.6|1320.9|1319.7|1320.3|1319.1|17
1630074310000|2021-08-27 14:25:10|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.4|1319.2|7
1630074320000|2021-08-27 14:25:20|1320.4|1319.2|1320.3|1319.1|1320.8|1319.6|1320.3|1319.1|14
1630074330000|2021-08-27 14:25:30|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|6
1630074340000|2021-08-27 14:25:40|||||||||2
1630074350000|2021-08-27 14:25:50|1320.6|1319.4|1320.2|1319|1320.6|1319.4|1320.2|1319|5
1630074360000|2021-08-27 14:26:00|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|12
1630074370000|2021-08-27 14:26:10|1320.6|1319.4|1321.2|1320|1321.2|1320|1320.5|1319.3|13
1630074380000|2021-08-27 14:26:20|1321.3|1320.1|1321.2|1320|1321.5|1320.3|1321|1319.8|12
1630074390000|2021-08-27 14:26:30|1321.1|1319.9|1321|1319.8|1321.1|1319.9|1321|1319.8|2
1630074400000|2021-08-27 14:26:40|1320.7|1319.5|1320.2|1319|1320.7|1319.5|1320.2|1319|23
1630074410000|2021-08-27 14:26:50|1320.3|1319.1|1320.2|1319|1320.4|1319.2|1320.2|1319|4
1630074420000|2021-08-27 14:27:00|1320|1318.8|1319.8|1318.6|1320|1318.8|1319.7|1318.5|41
1630074430000|2021-08-27 14:27:10|1319.7|1318.5|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|21
1630074440000|2021-08-27 14:27:20|1319.4|1318.2|1319.7|1318.5|1319.7|1318.5|1319.3|1318.1|11
1630074450000|2021-08-27 14:27:30|1319.5|1318.3|1319.2|1318|1319.5|1318.3|1319.2|1318|3
1630074460000|2021-08-27 14:27:40|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|8
1630074470000|2021-08-27 14:27:50|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|7
1630074480000|2021-08-27 14:28:00|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.3|1318.1|9
1630074490000|2021-08-27 14:28:10|1319.5|1318.3|1319.2|1318|1319.5|1318.3|1319.2|1318|4
1630074500000|2021-08-27 14:28:20|1319.4|1318.2|1319.3|1318.1|1319.5|1318.3|1319.2|1318|8
1630074510000|2021-08-27 14:28:30|1319.5|1318.3|1319.8|1318.6|1319.8|1318.6|1319.5|1318.3|6
1630074520000|2021-08-27 14:28:40|1319.7|1318.5|1319.8|1318.6|1320|1318.8|1319.7|1318.5|1
1630074530000|2021-08-27 14:28:50|1319.9|1318.7|1320.5|1319.3|1320.5|1319.3|1319.9|1318.7|19
1630074540000|2021-08-27 14:29:00|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.3|1319.1|13
1630074550000|2021-08-27 14:29:10|1320.4|1319.2|1320.5|1319.3|1320.7|1319.5|1320.3|1319.1|5
1630074560000|2021-08-27 14:29:20|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|5
1630074570000|2021-08-27 14:29:30|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|4
1630074580000|2021-08-27 14:29:40|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.2|1319|6
1630074590000|2021-08-27 14:29:50|1320.2|1319|1320.5|1319.3|1320.7|1319.5|1320.2|1319|38
1630074600000|2021-08-27 14:30:00|1320.7|1319.5|1321|1319.8|1321|1319.8|1320.7|1319.5|24
1630074610000|2021-08-27 14:30:10|1320.7|1319.5|1321|1319.8|1321|1319.8|1320.7|1319.5|11
1630074620000|2021-08-27 14:30:20|1321.1|1319.9|1321.4|1320.2|1321.4|1320.2|1321.1|1319.9|9
1630074630000|2021-08-27 14:30:30|1321.5|1320.3|1321.3|1320.1|1321.5|1320.3|1321.2|1320|31
1630074640000|2021-08-27 14:30:40|1321.4|1320.2|1321|1319.8|1321.5|1320.3|1321|1319.8|22
1630074650000|2021-08-27 14:30:50|1320.8|1319.6|1321|1319.8|1321|1319.8|1320.8|1319.6|7
1630074660000|2021-08-27 14:31:00|1320.9|1319.7|1320.7|1319.5|1321.1|1319.9|1320.7|1319.5|24
1630074670000|2021-08-27 14:31:10|1321|1319.8|1320.8|1319.6|1321|1319.8|1320.5|1319.3|53
1630074680000|2021-08-27 14:31:20|1320.7|1319.5|1320.7|1319.5|1320.8|1319.6|1320.7|1319.5|6
1630074690000|2021-08-27 14:31:30|1320.8|1319.6|1321|1319.8|1321|1319.8|1320.8|1319.6|33
1630074700000|2021-08-27 14:31:40|1320.9|1319.7|1320.8|1319.6|1321|1319.8|1320.7|1319.5|5
1630074710000|2021-08-27 14:31:50|1321|1319.8|1320.2|1319|1321|1319.8|1320.2|1319|8
1630074720000|2021-08-27 14:32:00|1320.5|1319.3|1320.8|1319.6|1320.8|1319.6|1320.5|1319.3|10
1630074730000|2021-08-27 14:32:10|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.5|1319.3|19
1630074740000|2021-08-27 14:32:20|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|3
1630074750000|2021-08-27 14:32:30|1320.6|1319.4|1320.2|1319|1320.6|1319.4|1320.1|1318.9|14
1630074760000|2021-08-27 14:32:40|||||||||8
1630074770000|2021-08-27 14:32:50|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.1|1318.9|11
1630074780000|2021-08-27 14:33:00|1320.4|1319.2|1320.4|1319.2|1320.5|1319.3|1320.2|1319|3
1630074790000|2021-08-27 14:33:10|1320.3|1319.1|1320.1|1318.9|1320.3|1319.1|1320|1318.8|43
1630074800000|2021-08-27 14:33:20|1320|1318.8|1320|1318.8|1320|1318.8|1319.5|1318.3|64
1630074810000|2021-08-27 14:33:30|1320.1|1318.9|1319.9|1318.7|1320.3|1319.1|1319.8|1318.6|20
1630074820000|2021-08-27 14:33:40|1320|1318.8|1319.5|1318.3|1320|1318.8|1319.5|1318.3|8
1630074830000|2021-08-27 14:33:50|1319.4|1318.2|1319.3|1318.1|1319.5|1318.3|1319.3|1318.1|23
1630074840000|2021-08-27 14:34:00|1319.4|1318.2|1319.8|1318.6|1319.8|1318.6|1319.3|1318.1|8
1630074850000|2021-08-27 14:34:10|1319.7|1318.5|1319.5|1318.3|1319.7|1318.5|1319.4|1318.2|11
1630074860000|2021-08-27 14:34:20|1319.4|1318.2|1319.4|1318.2|1319.6|1318.4|1319.2|1318|15
1630074870000|2021-08-27 14:34:30|1319.5|1318.3|1320.1|1318.9|1320.1|1318.9|1319.5|1318.3|19
1630074880000|2021-08-27 14:34:40|1320|1318.8|1319.8|1318.6|1320|1318.8|1319.8|1318.6|5
1630074890000|2021-08-27 14:34:50|1319.7|1318.5|1319.6|1318.4|1319.8|1318.6|1319.5|1318.3|20
1630074900000|2021-08-27 14:35:00|1319.7|1318.5|1319.5|1318.3|1319.8|1318.6|1319.5|1318.3|20
1630074910000|2021-08-27 14:35:10|1319.4|1318.2|1319.7|1318.5|1319.9|1318.7|1319.4|1318.2|11
1630074920000|2021-08-27 14:35:20|1319.6|1318.4|1319.6|1318.4|1319.7|1318.5|1319.5|1318.3|8
1630074930000|2021-08-27 14:35:30|1319.5|1318.3|1319.7|1318.5|1319.7|1318.5|1319.5|1318.3|5
1630074940000|2021-08-27 14:35:40|1319.6|1318.4|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|4
1630074950000|2021-08-27 14:35:50|1319.6|1318.4|1319.3|1318.1|1319.6|1318.4|1319.2|1318|40
1630074960000|2021-08-27 14:36:00|1319.4|1318.2|1320.1|1318.9|1320.1|1318.9|1319.4|1318.2|24
1630074970000|2021-08-27 14:36:10|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.1|1318.9|11
1630074980000|2021-08-27 14:36:20|1320.3|1319.1|1320.1|1318.9|1320.4|1319.2|1320.1|1318.9|13
1630074990000|2021-08-27 14:36:30|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.8|1318.6|5
1630075000000|2021-08-27 14:36:40|1319.8|1318.6|1320.3|1319.1|1320.3|1319.1|1319.7|1318.5|47
1630075010000|2021-08-27 14:36:50|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1320.1|1318.9|5
1630075020000|2021-08-27 14:37:00|1320.3|1319.1|1320.3|1319.1|1320.6|1319.4|1320.3|1319.1|19
1630075030000|2021-08-27 14:37:10|1320.2|1319|1319.8|1318.6|1320.3|1319.1|1319.8|1318.6|19
1630075040000|2021-08-27 14:37:20|1319.6|1318.4|1319.3|1318.1|1319.6|1318.4|1319.3|1318.1|8
1630075050000|2021-08-27 14:37:30|1319.1|1317.9|1319.3|1318.1|1319.3|1318.1|1319.1|1317.9|10
1630075060000|2021-08-27 14:37:40|1319.1|1317.9|1319|1317.8|1319.3|1318.1|1318.9|1317.7|6
1630075070000|2021-08-27 14:37:50|1318.9|1317.7|1318.6|1317.4|1319.1|1317.9|1318.6|1317.4|10
1630075080000|2021-08-27 14:38:00|1318.8|1317.6|1318.6|1317.4|1318.8|1317.6|1318.4|1317.2|34
1630075090000|2021-08-27 14:38:10|1318.8|1317.6|1318.8|1317.6|1319.1|1317.9|1318.8|1317.6|15
1630075100000|2021-08-27 14:38:20|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|1318.4|1317.2|18
1630075110000|2021-08-27 14:38:30|1318.4|1317.2|1318.3|1317.1|1318.4|1317.2|1318.3|1317.1|11
1630075120000|2021-08-27 14:38:40|1318.5|1317.3|1319.8|1318.6|1319.8|1318.6|1318.5|1317.3|56
1630075130000|2021-08-27 14:38:50|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.6|1318.4|11
1630075140000|2021-08-27 14:39:00|1319.9|1318.7|1319.8|1318.6|1320|1318.8|1319.8|1318.6|17
1630075150000|2021-08-27 14:39:10|||||||||8
1630075160000|2021-08-27 14:39:20|1319.6|1318.4|1319.6|1318.4|1319.8|1318.6|1319.6|1318.4|3
1630075170000|2021-08-27 14:39:30|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.3|1318.1|9
1630075180000|2021-08-27 14:39:40|||||||||3
1630075190000|2021-08-27 14:39:50|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.4|1318.2|19
1630075200000|2021-08-27 14:40:00|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.6|1318.4|18
1630075210000|2021-08-27 14:40:10|1319.5|1318.3|1319.3|1318.1|1319.5|1318.3|1319.3|1318.1|6
1630075220000|2021-08-27 14:40:20|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|14
1630075230000|2021-08-27 14:40:30|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|8
1630075240000|2021-08-27 14:40:40|1318.9|1317.7|1319.1|1317.9|1319.3|1318.1|1318.9|1317.7|86
1630075250000|2021-08-27 14:40:50|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|20
1630075260000|2021-08-27 14:41:00|1318.9|1317.7|1318.3|1317.1|1318.9|1317.7|1318.3|1317.1|173
1630075270000|2021-08-27 14:41:10|||||||||6
1630075280000|2021-08-27 14:41:20|||||||||3
1630075290000|2021-08-27 14:41:30|||||||||4
1630075300000|2021-08-27 14:41:40|1318.1|1316.9|1318.3|1317.1|1318.5|1317.3|1318.1|1316.9|19
1630075310000|2021-08-27 14:41:50|1318.5|1317.3|1318.6|1317.4|1318.6|1317.4|1318.5|1317.3|13
1630075320000|2021-08-27 14:42:00|1318.8|1317.6|1318.3|1317.1|1318.8|1317.6|1318.3|1317.1|44
1630075330000|2021-08-27 14:42:10|1318.6|1317.4|1317.8|1316.6|1318.6|1317.4|1317.8|1316.6|18
1630075340000|2021-08-27 14:42:20|1317.6|1316.4|1318.2|1317|1318.3|1317.1|1317.5|1316.3|68
1630075350000|2021-08-27 14:42:30|1318.1|1316.9|1318.1|1316.9|1318.3|1317.1|1317.8|1316.6|67
1630075360000|2021-08-27 14:42:40|1317.8|1316.6|1317.5|1316.3|1317.8|1316.6|1317.3|1316.1|26
1630075370000|2021-08-27 14:42:50|1317.3|1316.1|1317.6|1316.4|1317.6|1316.4|1317.1|1315.9|122
1630075380000|2021-08-27 14:43:00|1317.5|1316.3|1317.3|1316.1|1317.6|1316.4|1317.3|1316.1|21
1630075390000|2021-08-27 14:43:10|1317.5|1316.3|1317.6|1316.4|1317.6|1316.4|1317.4|1316.2|30
1630075400000|2021-08-27 14:43:20|1317.3|1316.1|1317.8|1316.6|1317.8|1316.6|1317.3|1316.1|20
1630075410000|2021-08-27 14:43:30|1317.7|1316.5|1317.6|1316.4|1317.7|1316.5|1317.6|1316.4|4
1630075420000|2021-08-27 14:43:40|1317.5|1316.3|1317.8|1316.6|1317.8|1316.6|1317.5|1316.3|21
1630075430000|2021-08-27 14:43:50|1317.9|1316.7|1317.5|1316.3|1317.9|1316.7|1317.5|1316.3|27
1630075440000|2021-08-27 14:44:00|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.3|1316.1|25
1630075450000|2021-08-27 14:44:10|1317.7|1316.5|1317.6|1316.4|1317.7|1316.5|1317.3|1316.1|13
1630075460000|2021-08-27 14:44:20|1317.3|1316.1|1317.6|1316.4|1317.6|1316.4|1317.3|1316.1|20
1630075470000|2021-08-27 14:44:30|1317.8|1316.6|1317.6|1316.4|1317.8|1316.6|1317.6|1316.4|56
1630075480000|2021-08-27 14:44:40|1317.8|1316.6|1318.6|1317.4|1318.6|1317.4|1317.8|1316.6|892
1630075490000|2021-08-27 14:44:50|1318.5|1317.3|1318.4|1317.2|1318.6|1317.4|1318.1|1316.9|56
1630075500000|2021-08-27 14:45:00|1318.5|1317.3|1320|1318.8|1320|1318.8|1318.5|1317.3|47
1630075510000|2021-08-27 14:45:10|1319.9|1318.7|1320|1318.8|1320.1|1318.9|1319.8|1318.6|24
1630075520000|2021-08-27 14:45:20|1320.2|1319|1320.4|1319.2|1320.4|1319.2|1320.1|1318.9|26
1630075530000|2021-08-27 14:45:30|1320.3|1319.1|1320|1318.8|1320.3|1319.1|1320|1318.8|20
1630075540000|2021-08-27 14:45:40|1319.8|1318.6|1320|1318.8|1320|1318.8|1319.8|1318.6|4
1630075550000|2021-08-27 14:45:50|1319.7|1318.5|1320|1318.8|1320|1318.8|1319.7|1318.5|6
1630075560000|2021-08-27 14:46:00|1319.9|1318.7|1320.2|1319|1320.2|1319|1319.9|1318.7|12
1630075570000|2021-08-27 14:46:10|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|2
1630075580000|2021-08-27 14:46:20|1319.7|1318.5|1319.2|1318|1319.7|1318.5|1319.2|1318|14
1630075590000|2021-08-27 14:46:30|1319.1|1317.9|1319|1317.8|1319.1|1317.9|1319|1317.8|13
1630075600000|2021-08-27 14:46:40|1319.2|1318|1319.1|1317.9|1319.2|1318|1319|1317.8|4
1630075610000|2021-08-27 14:46:50|1319|1317.8|1319|1317.8|1319|1317.8|1318.9|1317.7|4
1630075620000|2021-08-27 14:47:00|1319.1|1317.9|1319.1|1317.9|1319.2|1318|1319.1|1317.9|5
1630075630000|2021-08-27 14:47:10|1319.2|1318|1319|1317.8|1319.2|1318|1319|1317.8|8
1630075640000|2021-08-27 14:47:20|1319.1|1317.9|1319|1317.8|1319.2|1318|1319|1317.8|3
1630075650000|2021-08-27 14:47:30|1319.1|1317.9|1319|1317.8|1319.1|1317.9|1319|1317.8|3
1630075660000|2021-08-27 14:47:40|1318.8|1317.6|1318.8|1317.6|1319|1317.8|1318.8|1317.6|2
1630075670000|2021-08-27 14:47:50|1319|1317.8|1319|1317.8|1319.1|1317.9|1319|1317.8|7
1630075680000|2021-08-27 14:48:00|1318.9|1317.7|1319|1317.8|1319|1317.8|1318.8|1317.6|2
1630075690000|2021-08-27 14:48:10|1318.8|1317.6|1318.7|1317.5|1318.9|1317.7|1318.7|1317.5|3
1630075700000|2021-08-27 14:48:20|1318.8|1317.6|1319.1|1317.9|1319.1|1317.9|1318.8|1317.6|17
1630075710000|2021-08-27 14:48:30|1319.2|1318|1318.6|1317.4|1319.2|1318|1318.5|1317.3|29
1630075720000|2021-08-27 14:48:40|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|5
1630075730000|2021-08-27 14:48:50|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|6
1630075740000|2021-08-27 14:49:00|1318.8|1317.6|1319|1317.8|1319|1317.8|1318.8|1317.6|9
1630075750000|2021-08-27 14:49:10|1318.7|1317.5|1318|1316.8|1318.7|1317.5|1318|1316.8|29
1630075760000|2021-08-27 14:49:20|1317.8|1316.6|1317.7|1316.5|1317.8|1316.6|1317.5|1316.3|14
1630075770000|2021-08-27 14:49:30|1317.8|1316.6|1317.6|1316.4|1317.8|1316.6|1317.6|1316.4|10
1630075780000|2021-08-27 14:49:40|1317.7|1316.5|1318|1316.8|1318|1316.8|1317.7|1316.5|10
1630075790000|2021-08-27 14:49:50|1318.1|1316.9|1318|1316.8|1318.2|1317|1318|1316.8|1
1630075800000|2021-08-27 14:50:00|1318.1|1316.9|1318|1316.8|1318.2|1317|1318|1316.8|5
1630075810000|2021-08-27 14:50:10|1317.7|1316.5|1317.8|1316.6|1318|1316.8|1317.7|1316.5|39
1630075820000|2021-08-27 14:50:20|1317.7|1316.5|1317.5|1316.3|1317.7|1316.5|1317.3|1316.1|13
1630075830000|2021-08-27 14:50:30|1317.4|1316.2|1317.4|1316.2|1317.5|1316.3|1317.1|1315.9|38
1630075840000|2021-08-27 14:50:40|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|4
1630075850000|2021-08-27 14:50:50|1317.6|1316.4|1318|1316.8|1318|1316.8|1317.6|1316.4|6
1630075860000|2021-08-27 14:51:00|1317.9|1316.7|1317.4|1316.2|1318|1316.8|1317.4|1316.2|10
1630075870000|2021-08-27 14:51:10|1317.3|1316.1|1317|1315.8|1317.3|1316.1|1317|1315.8|8
1630075880000|2021-08-27 14:51:20|1317.2|1316|1317.1|1315.9|1317.2|1316|1317|1315.8|6
1630075890000|2021-08-27 14:51:30|1317|1315.8|1317.1|1315.9|1317.2|1316|1317|1315.8|2
1630075900000|2021-08-27 14:51:40|1317|1315.8|1317.2|1316|1317.2|1316|1317|1315.8|3
1630075910000|2021-08-27 14:51:50|1317.1|1315.9|1317.1|1315.9|1317.2|1316|1317.1|1315.9|8
1630075920000|2021-08-27 14:52:00|1317.2|1316|1317.7|1316.5|1317.8|1316.6|1317.1|1315.9|7
1630075930000|2021-08-27 14:52:10|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|7
1630075940000|2021-08-27 14:52:20|1317.5|1316.3|1317.7|1316.5|1318|1316.8|1317.5|1316.3|20
1630075950000|2021-08-27 14:52:30|1317.8|1316.6|1318.2|1317|1318.2|1317|1317.7|1316.5|15
1630075960000|2021-08-27 14:52:40|1318.1|1316.9|1317.6|1316.4|1318.1|1316.9|1317.6|1316.4|28
1630075970000|2021-08-27 14:52:50|1317.5|1316.3|1317.5|1316.3|1317.7|1316.5|1317.5|1316.3|3
1630075980000|2021-08-27 14:53:00|1317.7|1316.5|1317.6|1316.4|1317.7|1316.5|1317.5|1316.3|18
1630075990000|2021-08-27 14:53:10|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|1317.4|1316.2|5
1630076000000|2021-08-27 14:53:20|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|4
1630076010000|2021-08-27 14:53:30|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.5|1316.3|3
1630076020000|2021-08-27 14:53:40|1317.8|1316.6|1318|1316.8|1318|1316.8|1317.7|1316.5|7
1630076030000|2021-08-27 14:53:50|1317.9|1316.7|1317.8|1316.6|1318|1316.8|1317.7|1316.5|7
1630076040000|2021-08-27 14:54:00|1317.9|1316.7|1318.1|1316.9|1318.2|1317|1317.9|1316.7|9
1630076050000|2021-08-27 14:54:10|1318.2|1317|1318.5|1317.3|1318.5|1317.3|1318.2|1317|15
1630076060000|2021-08-27 14:54:20|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|6
1630076070000|2021-08-27 14:54:30|1318.9|1317.7|1319|1317.8|1319|1317.8|1318.7|1317.5|7
1630076080000|2021-08-27 14:54:40|1318.9|1317.7|1318.5|1317.3|1318.9|1317.7|1318.5|1317.3|16
1630076090000|2021-08-27 14:54:50|1318.2|1317|1318.3|1317.1|1318.4|1317.2|1318.2|1317|2
1630076100000|2021-08-27 14:55:00|1318.2|1317|1318.2|1317|1318.2|1317|1318|1316.8|10
1630076110000|2021-08-27 14:55:10|1318.1|1316.9|1318|1316.8|1318.1|1316.9|1318|1316.8|1
1630076120000|2021-08-27 14:55:20|1317.8|1316.6|1318|1316.8|1318|1316.8|1317.8|1316.6|3
1630076130000|2021-08-27 14:55:30|||||||||1
1630076150000|2021-08-27 14:55:50|1317.7|1316.5|1317.5|1316.3|1317.7|1316.5|1317.5|1316.3|11
1630076160000|2021-08-27 14:56:00|1317.6|1316.4|1318|1316.8|1318|1316.8|1317.6|1316.4|6
1630076170000|2021-08-27 14:56:10|1318.1|1316.9|1318.4|1317.2|1318.5|1317.3|1318.1|1316.9|16
1630076180000|2021-08-27 14:56:20|1318.2|1317|1318.3|1317.1|1318.5|1317.3|1318.1|1316.9|5
1630076190000|2021-08-27 14:56:30|1318.2|1317|1318.7|1317.5|1318.7|1317.5|1318.2|1317|5
1630076200000|2021-08-27 14:56:40|1318.6|1317.4|1318.5|1317.3|1318.7|1317.5|1318.5|1317.3|4
1630076210000|2021-08-27 14:56:50|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|0
1630076220000|2021-08-27 14:57:00|1318.5|1317.3|1318.5|1317.3|1318.7|1317.5|1318.5|1317.3|6
1630076230000|2021-08-27 14:57:10|1318.7|1317.5|1318.5|1317.3|1318.7|1317.5|1318.5|1317.3|5
1630076240000|2021-08-27 14:57:20|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|3
1630076250000|2021-08-27 14:57:30|||||||||4
1630076270000|2021-08-27 14:57:50|1318|1316.8|1317.8|1316.6|1318|1316.8|1317.7|1316.5|8
1630076280000|2021-08-27 14:58:00|1317.7|1316.5|1318|1316.8|1318.1|1316.9|1317.7|1316.5|1
1630076290000|2021-08-27 14:58:10|1318.2|1317|1318.1|1316.9|1318.2|1317|1318.1|1316.9|9
1630076300000|2021-08-27 14:58:20|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|0
1630076310000|2021-08-27 14:58:30|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|8
1630076320000|2021-08-27 14:58:40|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|0
1630076330000|2021-08-27 14:58:50|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|0
1630076340000|2021-08-27 14:59:00|1318.3|1317.1|1318.2|1317|1318.4|1317.2|1318.2|1317|1
1630076350000|2021-08-27 14:59:10|1318.3|1317.1|1318.2|1317|1318.3|1317.1|1318.1|1316.9|6
1630076360000|2021-08-27 14:59:20|1318.3|1317.1|1318.3|1317.1|1318.5|1317.3|1318.3|1317.1|3
1630076370000|2021-08-27 14:59:30|1318.2|1317|1318.2|1317|1318.2|1317|1318.1|1316.9|1
1630076380000|2021-08-27 14:59:40|1318.3|1317.1|1318.5|1317.3|1318.5|1317.3|1318.3|1317.1|5
1630076390000|2021-08-27 14:59:50|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1318.5|1317.3|4
1630076400000|2021-08-27 15:00:00|1318.6|1317.4|1318.2|1317|1318.7|1317.5|1318.2|1317|24
1630076410000|2021-08-27 15:00:10|1318.1|1316.9|1318|1316.8|1318.1|1316.9|1317.9|1316.7|13
1630076420000|2021-08-27 15:00:20|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.9|1316.7|2
1630076430000|2021-08-27 15:00:30|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|6
1630076440000|2021-08-27 15:00:40|1318|1316.8|1318|1316.8|1318|1316.8|1317.8|1316.6|16
1630076450000|2021-08-27 15:00:50|1317.8|1316.6|1318.1|1316.9|1318.1|1316.9|1317.8|1316.6|3
1630076460000|2021-08-27 15:01:00|1318|1316.8|1318|1316.8|1318|1316.8|1317.8|1316.6|18
1630076470000|2021-08-27 15:01:10|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|41
1630076480000|2021-08-27 15:01:20|||||||||6
1630076490000|2021-08-27 15:01:30|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|8
1630076500000|2021-08-27 15:01:40|1318.6|1317.4|1319|1317.8|1319|1317.8|1318.6|1317.4|14
1630076510000|2021-08-27 15:01:50|1319.1|1317.9|1319|1317.8|1319.1|1317.9|1319|1317.8|9
1630076520000|2021-08-27 15:02:00|||||||||4
1630076530000|2021-08-27 15:02:10|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1318.8|1317.6|16
1630076540000|2021-08-27 15:02:20|1319|1317.8|1319|1317.8|1319.1|1317.9|1319|1317.8|5
1630076550000|2021-08-27 15:02:30|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|8
1630076560000|2021-08-27 15:02:40|1318.5|1317.3|1318.3|1317.1|1318.5|1317.3|1318.3|1317.1|4
1630076570000|2021-08-27 15:02:50|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|0
1630076580000|2021-08-27 15:03:00|1318.5|1317.3|1318.2|1317|1318.5|1317.3|1318.2|1317|9
1630076590000|2021-08-27 15:03:10|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|3
1630076600000|2021-08-27 15:03:20|1318.1|1316.9|1318.3|1317.1|1318.3|1317.1|1318.1|1316.9|3
1630076610000|2021-08-27 15:03:30|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|1
1630076620000|2021-08-27 15:03:40|1318.3|1317.1|1318.4|1317.2|1318.4|1317.2|1318.1|1316.9|10
1630076630000|2021-08-27 15:03:50|1318.3|1317.1|1318.5|1317.3|1318.6|1317.4|1318|1316.8|39
1630076640000|2021-08-27 15:04:00|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1318.4|1317.2|1
1630076650000|2021-08-27 15:04:10|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|0
1630076660000|2021-08-27 15:04:20|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.5|1317.3|2
1630076670000|2021-08-27 15:04:30|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|0
1630076680000|2021-08-27 15:04:40|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|1
1630076690000|2021-08-27 15:04:50|1318.2|1317|1318.5|1317.3|1318.5|1317.3|1318.2|1317|7
1630076700000|2021-08-27 15:05:00|1318.6|1317.4|1319|1317.8|1319|1317.8|1318.6|1317.4|4
1630076710000|2021-08-27 15:05:10|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|3
1630076720000|2021-08-27 15:05:20|1318.5|1317.3|1318.6|1317.4|1318.7|1317.5|1318.5|1317.3|8
1630076730000|2021-08-27 15:05:30|1318.7|1317.5|1319|1317.8|1319|1317.8|1318.7|1317.5|13
1630076740000|2021-08-27 15:05:40|1318.8|1317.6|1318.5|1317.3|1318.8|1317.6|1318.5|1317.3|13
1630076750000|2021-08-27 15:05:50|1318.7|1317.5|1318.5|1317.3|1318.7|1317.5|1318.5|1317.3|5
1630076760000|2021-08-27 15:06:00|1318.6|1317.4|1319|1317.8|1319|1317.8|1318.6|1317.4|4
1630076770000|2021-08-27 15:06:10|1318.9|1317.7|1318.7|1317.5|1319|1317.8|1318.7|1317.5|0
1630076780000|2021-08-27 15:06:20|1318.9|1317.7|1318.9|1317.7|1319|1317.8|1318.7|1317.5|7
1630076790000|2021-08-27 15:06:30|1318.8|1317.6|1318.9|1317.7|1319|1317.8|1318.7|1317.5|1
1630076800000|2021-08-27 15:06:40|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.2|1317|18
1630076810000|2021-08-27 15:06:50|1318.8|1317.6|1318.6|1317.4|1319|1317.8|1318.6|1317.4|7
1630076820000|2021-08-27 15:07:00|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1318.4|1317.2|3
1630076830000|2021-08-27 15:07:10|1318.4|1317.2|1318.3|1317.1|1318.5|1317.3|1318.1|1316.9|8
1630076840000|2021-08-27 15:07:20|1318.4|1317.2|1318|1316.8|1318.5|1317.3|1318|1316.8|33
1630076850000|2021-08-27 15:07:30|1317.8|1316.6|1318|1316.8|1318|1316.8|1317.8|1316.6|17
1630076860000|2021-08-27 15:07:40|1317.8|1316.6|1317.9|1316.7|1317.9|1316.7|1317.8|1316.6|6
1630076870000|2021-08-27 15:07:50|1318|1316.8|1318|1316.8|1318.1|1316.9|1318|1316.8|4
1630076880000|2021-08-27 15:08:00|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|9
1630076890000|2021-08-27 15:08:10|1318.4|1317.2|1318.5|1317.3|1318.5|1317.3|1318.4|1317.2|3
1630076900000|2021-08-27 15:08:20|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1318.5|1317.3|1
1630076910000|2021-08-27 15:08:30|1318.6|1317.4|1318.3|1317.1|1318.6|1317.4|1318.3|1317.1|5
1630076920000|2021-08-27 15:08:40|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|2
1630076930000|2021-08-27 15:08:50|||||||||2
1630076940000|2021-08-27 15:09:00|1318.6|1317.4|1319|1317.8|1319|1317.8|1318.5|1317.3|6
1630076950000|2021-08-27 15:09:10|||||||||2
1630076960000|2021-08-27 15:09:20|||||||||4
1630076980000|2021-08-27 15:09:40|||||||||6
1630076990000|2021-08-27 15:09:50|||||||||5
1630077000000|2021-08-27 15:10:00|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|0
1630077010000|2021-08-27 15:10:10|1318.7|1317.5|1319|1317.8|1319.2|1318|1318.7|1317.5|16
1630077020000|2021-08-27 15:10:20|1318.9|1317.7|1319.2|1318|1319.2|1318|1318.9|1317.7|19
1630077030000|2021-08-27 15:10:30|||||||||1
1630077050000|2021-08-27 15:10:50|1319.4|1318.2|1319.3|1318.1|1319.5|1318.3|1319.3|1318.1|4
1630077060000|2021-08-27 15:11:00|||||||||1
1630077070000|2021-08-27 15:11:10|1319.1|1317.9|1319.2|1318|1319.2|1318|1319|1317.8|17
1630077080000|2021-08-27 15:11:20|||||||||1
1630077090000|2021-08-27 15:11:30|1319.1|1317.9|1319.2|1318|1319.3|1318.1|1319.1|1317.9|3
1630077110000|2021-08-27 15:11:50|1319.4|1318.2|1319.2|1318|1319.5|1318.3|1319.2|1318|16
1630077120000|2021-08-27 15:12:00|||||||||3
1630077140000|2021-08-27 15:12:20|1319.3|1318.1|1319.2|1318|1319.4|1318.2|1319.2|1318|16
1630077150000|2021-08-27 15:12:30|1319.3|1318.1|1319.4|1318.2|1319.4|1318.2|1319.3|1318.1|0
1630077160000|2021-08-27 15:12:40|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.2|1318|6
1630077170000|2021-08-27 15:12:50|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|2
1630077180000|2021-08-27 15:13:00|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|9
1630077190000|2021-08-27 15:13:10|||||||||1
1630077200000|2021-08-27 15:13:20|1319.4|1318.2|1319.2|1318|1319.4|1318.2|1319.2|1318|14
1630077220000|2021-08-27 15:13:40|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|1
1630077230000|2021-08-27 15:13:50|||||||||5
1630077240000|2021-08-27 15:14:00|1319.1|1317.9|1319|1317.8|1319.1|1317.9|1319|1317.8|6
1630077250000|2021-08-27 15:14:10|1318.6|1317.4|1318.5|1317.3|1318.7|1317.5|1318.5|1317.3|16
1630077260000|2021-08-27 15:14:20|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|12
1630077270000|2021-08-27 15:14:30|1319.1|1317.9|1319.1|1317.9|1319.2|1318|1319|1317.8|18
1630077280000|2021-08-27 15:14:40|1319.2|1318|1319.5|1318.3|1319.5|1318.3|1319.2|1318|3
1630077300000|2021-08-27 15:15:00|||||||||5
1630077310000|2021-08-27 15:15:10|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.6|1318.4|12
1630077320000|2021-08-27 15:15:20|||||||||1
1630077330000|2021-08-27 15:15:30|1320|1318.8|1319.7|1318.5|1320|1318.8|1319.7|1318.5|15
1630077350000|2021-08-27 15:15:50|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|5
1630077360000|2021-08-27 15:16:00|1319.7|1318.5|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|14
1630077370000|2021-08-27 15:16:10|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.6|1318.4|7
1630077380000|2021-08-27 15:16:20|1319.7|1318.5|1319.9|1318.7|1319.9|1318.7|1319.5|1318.3|33
1630077390000|2021-08-27 15:16:30|1320|1318.8|1320|1318.8|1320.2|1319|1319.8|1318.6|28
1630077400000|2021-08-27 15:16:40|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|22
1630077410000|2021-08-27 15:16:50|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|6
1630077420000|2021-08-27 15:17:00|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|4
1630077430000|2021-08-27 15:17:10|1320.2|1319|1320.1|1318.9|1320.3|1319.1|1320|1318.8|1
1630077440000|2021-08-27 15:17:20|1320|1318.8|1319.8|1318.6|1320|1318.8|1319.8|1318.6|10
1630077450000|2021-08-27 15:17:30|1319.9|1318.7|1320.1|1318.9|1320.2|1319|1319.9|1318.7|43
1630077460000|2021-08-27 15:17:40|1320|1318.8|1320|1318.8|1320.1|1318.9|1320|1318.8|4
1630077470000|2021-08-27 15:17:50|1319.7|1318.5|1319.5|1318.3|1319.8|1318.6|1319.5|1318.3|16
1630077480000|2021-08-27 15:18:00|1319.6|1318.4|1319.6|1318.4|1319.7|1318.5|1319.6|1318.4|3
1630077490000|2021-08-27 15:18:10|1319.7|1318.5|1319.2|1318|1319.7|1318.5|1319.2|1318|6
1630077500000|2021-08-27 15:18:20|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|4
1630077510000|2021-08-27 15:18:30|1319.3|1318.1|1319.4|1318.2|1319.5|1318.3|1319.2|1318|9
1630077520000|2021-08-27 15:18:40|1319.2|1318|1319.5|1318.3|1319.5|1318.3|1319.2|1318|4
1630077530000|2021-08-27 15:18:50|1319.4|1318.2|1319.2|1318|1319.5|1318.3|1319.2|1318|11
1630077540000|2021-08-27 15:19:00|1319.3|1318.1|1319.3|1318.1|1319.4|1318.2|1319.2|1318|1
1630077550000|2021-08-27 15:19:10|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|0
1630077560000|2021-08-27 15:19:20|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.2|1318|3
1630077570000|2021-08-27 15:19:30|1319.4|1318.2|1319.2|1318|1319.5|1318.3|1319.2|1318|4
1630077580000|2021-08-27 15:19:40|1319.3|1318.1|1319.5|1318.3|1319.5|1318.3|1319.3|1318.1|0
1630077590000|2021-08-27 15:19:50|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|5
1630077600000|2021-08-27 15:20:00|1319.8|1318.6|1320|1318.8|1320|1318.8|1319.8|1318.6|4
1630077610000|2021-08-27 15:20:10|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|3
1630077630000|2021-08-27 15:20:30|||||||||10
1630077650000|2021-08-27 15:20:50|1319.9|1318.7|1319.7|1318.5|1320|1318.8|1319.7|1318.5|5
1630077660000|2021-08-27 15:21:00|1319.5|1318.3|1319.3|1318.1|1319.5|1318.3|1319.2|1318|34
1630077670000|2021-08-27 15:21:10|1319.4|1318.2|1319.3|1318.1|1319.5|1318.3|1319.2|1318|1
1630077690000|2021-08-27 15:21:30|1319|1317.8|1319.2|1318|1319.2|1318|1319|1317.8|1
1630077700000|2021-08-27 15:21:40|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319|1317.8|2
1630077710000|2021-08-27 15:21:50|1319.2|1318|1319|1317.8|1319.3|1318.1|1319|1317.8|18
1630077720000|2021-08-27 15:22:00|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|0
1630077730000|2021-08-27 15:22:10|1319.3|1318.1|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|14
1630077740000|2021-08-27 15:22:20|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|3
1630077750000|2021-08-27 15:22:30|1319.2|1318|1319.3|1318.1|1319.3|1318.1|1319.2|1318|0
1630077760000|2021-08-27 15:22:40|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|1
1630077780000|2021-08-27 15:23:00|1319.2|1318|1318.9|1317.7|1319.2|1318|1318.8|1317.6|8
1630077790000|2021-08-27 15:23:10|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|2
1630077800000|2021-08-27 15:23:20|||||||||5
1630077810000|2021-08-27 15:23:30|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|3
1630077820000|2021-08-27 15:23:40|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|1
1630077830000|2021-08-27 15:23:50|1318.7|1317.5|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|6
1630077840000|2021-08-27 15:24:00|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1318.5|1317.3|5
1630077850000|2021-08-27 15:24:10|1318.3|1317.1|1318.4|1317.2|1318.4|1317.2|1318.3|1317.1|6
1630077870000|2021-08-27 15:24:30|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|1
1630077880000|2021-08-27 15:24:40|1318.1|1316.9|1318.4|1317.2|1318.4|1317.2|1318.1|1316.9|17
1630077890000|2021-08-27 15:24:50|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|37
1630077900000|2021-08-27 15:25:00|||||||||1
1630077910000|2021-08-27 15:25:10|1318.2|1317|1318.4|1317.2|1318.4|1317.2|1318.2|1317|5
1630077920000|2021-08-27 15:25:20|1318.5|1317.3|1318.5|1317.3|1318.7|1317.5|1318.5|1317.3|11
1630077930000|2021-08-27 15:25:30|||||||||5
1630077940000|2021-08-27 15:25:40|1318.8|1317.6|1318.6|1317.4|1318.8|1317.6|1318.5|1317.3|14
1630077950000|2021-08-27 15:25:50|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1318.4|1317.2|2
1630077980000|2021-08-27 15:26:20|||||||||6
1630077990000|2021-08-27 15:26:30|||||||||2
1630078000000|2021-08-27 15:26:40|1318.6|1317.4|1318.7|1317.5|1318.7|1317.5|1318.6|1317.4|1
1630078010000|2021-08-27 15:26:50|||||||||2
1630078020000|2021-08-27 15:27:00|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.5|1317.3|14
1630078060000|2021-08-27 15:27:40|||||||||4
1630078070000|2021-08-27 15:27:50|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|5
1630078080000|2021-08-27 15:28:00|1318.8|1317.6|1318.8|1317.6|1318.8|1317.6|1318.6|1317.4|18
1630078090000|2021-08-27 15:28:10|1318.7|1317.5|1318.7|1317.5|1319|1317.8|1318.7|1317.5|5
1630078100000|2021-08-27 15:28:20|||||||||3
1630078120000|2021-08-27 15:28:40|||||||||10
1630078130000|2021-08-27 15:28:50|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.3|1317.1|16
1630078140000|2021-08-27 15:29:00|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.4|1317.2|1
1630078150000|2021-08-27 15:29:10|1318.3|1317.1|1318|1316.8|1318.3|1317.1|1318|1316.8|6
1630078160000|2021-08-27 15:29:20|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.9|1316.7|8
1630078170000|2021-08-27 15:29:30|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.9|1316.7|2
1630078190000|2021-08-27 15:29:50|1318.2|1317|1318.2|1317|1318.2|1317|1318.1|1316.9|5
1630078200000|2021-08-27 15:30:00|1318.3|1317.1|1318.5|1317.3|1318.5|1317.3|1318.3|1317.1|2
1630078210000|2021-08-27 15:30:10|||||||||2
1630078230000|2021-08-27 15:30:30|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1318.5|1317.3|17
1630078240000|2021-08-27 15:30:40|1318.3|1317.1|1318.3|1317.1|1318.5|1317.3|1318.3|1317.1|12
1630078250000|2021-08-27 15:30:50|1318.4|1317.2|1318.2|1317|1318.5|1317.3|1318.2|1317|9
1630078260000|2021-08-27 15:31:00|1318.1|1316.9|1318.2|1317|1318.2|1317|1318.1|1316.9|4
1630078270000|2021-08-27 15:31:10|1318.3|1317.1|1318.7|1317.5|1318.7|1317.5|1318.3|1317.1|17
1630078280000|2021-08-27 15:31:20|||||||||1
1630078290000|2021-08-27 15:31:30|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|2
1630078310000|2021-08-27 15:31:50|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|5
1630078320000|2021-08-27 15:32:00|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.2|1318|13
1630078330000|2021-08-27 15:32:10|1319.2|1318|1319.5|1318.3|1319.5|1318.3|1319.2|1318|10
1630078350000|2021-08-27 15:32:30|1319.7|1318.5|1320|1318.8|1320|1318.8|1319.7|1318.5|8
1630078360000|2021-08-27 15:32:40|||||||||3
1630078370000|2021-08-27 15:32:50|1319.8|1318.6|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|4
1630078380000|2021-08-27 15:33:00|1319.7|1318.5|1320|1318.8|1320|1318.8|1319.7|1318.5|8
1630078390000|2021-08-27 15:33:10|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|38
1630078400000|2021-08-27 15:33:20|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|3
1630078410000|2021-08-27 15:33:30|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|5
1630078420000|2021-08-27 15:33:40|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|11
1630078430000|2021-08-27 15:33:50|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.2|1319|7
1630078440000|2021-08-27 15:34:00|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.2|1319|11
1630078450000|2021-08-27 15:34:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|4
1630078460000|2021-08-27 15:34:20|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.2|1319|18
1630078470000|2021-08-27 15:34:30|||||||||2
1630078480000|2021-08-27 15:34:40|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|3
1630078490000|2021-08-27 15:34:50|||||||||2
1630078500000|2021-08-27 15:35:00|||||||||3
1630078510000|2021-08-27 15:35:10|||||||||4
1630078520000|2021-08-27 15:35:20|1320.4|1319.2|1320.2|1319|1320.4|1319.2|1320.2|1319|29
1630078530000|2021-08-27 15:35:30|||||||||3
1630078540000|2021-08-27 15:35:40|1320|1318.8|1320.2|1319|1320.2|1319|1320|1318.8|3
1630078550000|2021-08-27 15:35:50|1320.3|1319.1|1320.4|1319.2|1320.4|1319.2|1320.2|1319|7
1630078560000|2021-08-27 15:36:00|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|1
1630078570000|2021-08-27 15:36:10|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|2
1630078610000|2021-08-27 15:36:50|1320.5|1319.3|1320.3|1319.1|1320.5|1319.3|1320.3|1319.1|5
1630078620000|2021-08-27 15:37:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|19
1630078630000|2021-08-27 15:37:10|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|2
1630078640000|2021-08-27 15:37:20|1320.1|1318.9|1319.8|1318.6|1320.1|1318.9|1319.8|1318.6|3
1630078650000|2021-08-27 15:37:30|1319.9|1318.7|1319.7|1318.5|1320|1318.8|1319.6|1318.4|8
1630078660000|2021-08-27 15:37:40|1319.6|1318.4|1319.7|1318.5|1319.7|1318.5|1319.6|1318.4|1
1630078670000|2021-08-27 15:37:50|||||||||2
1630078680000|2021-08-27 15:38:00|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.8|1318.6|3
1630078690000|2021-08-27 15:38:10|1319.7|1318.5|1319.2|1318|1319.7|1318.5|1319.2|1318|7
1630078700000|2021-08-27 15:38:20|1319.3|1318.1|1319.1|1317.9|1319.4|1318.2|1319|1317.8|14
1630078710000|2021-08-27 15:38:30|1319.2|1318|1319.2|1318|1319.2|1318|1319|1317.8|4
1630078720000|2021-08-27 15:38:40|||||||||1
1630078730000|2021-08-27 15:38:50|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|5
1630078740000|2021-08-27 15:39:00|||||||||4
1630078760000|2021-08-27 15:39:20|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|4
1630078770000|2021-08-27 15:39:30|1319.4|1318.2|1319.3|1318.1|1319.4|1318.2|1319.3|1318.1|5
1630078790000|2021-08-27 15:39:50|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|4
1630078800000|2021-08-27 15:40:00|1319.6|1318.4|1319.3|1318.1|1319.6|1318.4|1319.3|1318.1|3
1630078820000|2021-08-27 15:40:20|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|3
1630078830000|2021-08-27 15:40:30|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1319.4|1318.2|1
1630078840000|2021-08-27 15:40:40|1319.5|1318.3|1319.3|1318.1|1319.5|1318.3|1319.3|1318.1|3
1630078850000|2021-08-27 15:40:50|1319.4|1318.2|1319.3|1318.1|1319.5|1318.3|1319.3|1318.1|6
1630078860000|2021-08-27 15:41:00|1319.2|1318|1319.4|1318.2|1319.4|1318.2|1319.2|1318|8
1630078870000|2021-08-27 15:41:10|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|1
1630078880000|2021-08-27 15:41:20|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|4
1630078890000|2021-08-27 15:41:30|||||||||4
1630078900000|2021-08-27 15:41:40|1318.8|1317.6|1319|1317.8|1319|1317.8|1318.8|1317.6|7
1630078910000|2021-08-27 15:41:50|||||||||3
1630078920000|2021-08-27 15:42:00|||||||||4
1630078930000|2021-08-27 15:42:10|1319.1|1317.9|1319.2|1318|1319.2|1318|1318.8|1317.6|26
1630078940000|2021-08-27 15:42:20|||||||||13
1630078950000|2021-08-27 15:42:30|||||||||6
1630078960000|2021-08-27 15:42:40|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319|1317.8|6
1630078970000|2021-08-27 15:42:50|1319|1317.8|1319|1317.8|1319.1|1317.9|1319|1317.8|3
1630078980000|2021-08-27 15:43:00|||||||||3
1630078990000|2021-08-27 15:43:10|||||||||11
1630079000000|2021-08-27 15:43:20|||||||||7
1630079010000|2021-08-27 15:43:30|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|4
1630079020000|2021-08-27 15:43:40|1319.2|1318|1319.2|1318|1319.2|1318|1319.2|1318|2
1630079030000|2021-08-27 15:43:50|||||||||4
1630079040000|2021-08-27 15:44:00|1319.1|1317.9|1319|1317.8|1319.1|1317.9|1319|1317.8|10
1630079050000|2021-08-27 15:44:10|||||||||8
1630079060000|2021-08-27 15:44:20|1319.2|1318|1319.2|1318|1319.2|1318|1319.1|1317.9|3
1630079070000|2021-08-27 15:44:30|||||||||4
1630079080000|2021-08-27 15:44:40|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|2
1630079100000|2021-08-27 15:45:00|1319.1|1317.9|1319.2|1318|1319.2|1318|1319.1|1317.9|3
1630079120000|2021-08-27 15:45:20|1319.5|1318.3|1319.4|1318.2|1319.5|1318.3|1319.3|1318.1|3
1630079130000|2021-08-27 15:45:30|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|4
1630079140000|2021-08-27 15:45:40|||||||||6
1630079150000|2021-08-27 15:45:50|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.3|1318.1|12
1630079160000|2021-08-27 15:46:00|1319.3|1318.1|1319.5|1318.3|1319.5|1318.3|1319.3|1318.1|6
1630079170000|2021-08-27 15:46:10|1319.6|1318.4|1319.6|1318.4|1319.7|1318.5|1319.5|1318.3|15
1630079180000|2021-08-27 15:46:20|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|4
1630079190000|2021-08-27 15:46:30|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|10
1630079200000|2021-08-27 15:46:40|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|0
1630079210000|2021-08-27 15:46:50|1320|1318.8|1320.1|1318.9|1320.2|1319|1320|1318.8|15
1630079220000|2021-08-27 15:47:00|1320.2|1319|1320.2|1319|1320.2|1319|1320.1|1318.9|6
1630079240000|2021-08-27 15:47:20|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|25
1630079250000|2021-08-27 15:47:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|43
1630079260000|2021-08-27 15:47:40|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|8
1630079270000|2021-08-27 15:47:50|1321.1|1319.9|1321.2|1320|1321.2|1320|1321|1319.8|22
1630079280000|2021-08-27 15:48:00|1321.1|1319.9|1321|1319.8|1321.1|1319.9|1321|1319.8|22
1630079290000|2021-08-27 15:48:10|||||||||2
1630079300000|2021-08-27 15:48:20|1321.2|1320|1321|1319.8|1321.2|1320|1321|1319.8|34
1630079310000|2021-08-27 15:48:30|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|20
1630079320000|2021-08-27 15:48:40|1321.1|1319.9|1320.6|1319.4|1321.1|1319.9|1320.6|1319.4|37
1630079330000|2021-08-27 15:48:50|1320.7|1319.5|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|16
1630079340000|2021-08-27 15:49:00|1320.6|1319.4|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|15
1630079350000|2021-08-27 15:49:10|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.3|1319.1|7
1630079360000|2021-08-27 15:49:20|1320.5|1319.3|1320.3|1319.1|1320.5|1319.3|1320.2|1319|1
1630079370000|2021-08-27 15:49:30|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|0
1630079380000|2021-08-27 15:49:40|||||||||4
1630079400000|2021-08-27 15:50:00|||||||||14
1630079410000|2021-08-27 15:50:10|||||||||1
1630079420000|2021-08-27 15:50:20|||||||||10
1630079430000|2021-08-27 15:50:30|||||||||3
1630079440000|2021-08-27 15:50:40|1320.6|1319.4|1320.5|1319.3|1320.7|1319.5|1320.5|1319.3|4
1630079460000|2021-08-27 15:51:00|||||||||3
1630079470000|2021-08-27 15:51:10|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.3|1319.1|5
1630079480000|2021-08-27 15:51:20|||||||||1
1630079490000|2021-08-27 15:51:30|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|1320.4|1319.2|7
1630079500000|2021-08-27 15:51:40|1320.5|1319.3|1320|1318.8|1320.7|1319.5|1320|1318.8|33
1630079510000|2021-08-27 15:51:50|1320.2|1319|1320.1|1318.9|1320.2|1319|1320.1|1318.9|40
1630079520000|2021-08-27 15:52:00|1320.2|1319|1320.1|1318.9|1320.2|1319|1320|1318.8|5
1630079530000|2021-08-27 15:52:10|1320|1318.8|1320.1|1318.9|1320.2|1319|1320|1318.8|3
1630079540000|2021-08-27 15:52:20|1320.2|1319|1320.1|1318.9|1320.2|1319|1320|1318.8|2
1630079550000|2021-08-27 15:52:30|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1630079560000|2021-08-27 15:52:40|||||||||3
1630079570000|2021-08-27 15:52:50|||||||||1
1630079580000|2021-08-27 15:53:00|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|7
1630079590000|2021-08-27 15:53:10|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1
1630079600000|2021-08-27 15:53:20|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|1
1630079610000|2021-08-27 15:53:30|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|4
1630079620000|2021-08-27 15:53:40|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1320.1|1318.9|1
1630079630000|2021-08-27 15:53:50|1320.2|1319|1320|1318.8|1320.2|1319|1320|1318.8|6
1630079640000|2021-08-27 15:54:00|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|1
1630079650000|2021-08-27 15:54:10|1319.9|1318.7|1319.7|1318.5|1319.9|1318.7|1319.7|1318.5|10
1630079660000|2021-08-27 15:54:20|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|4
1630079670000|2021-08-27 15:54:30|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|1
1630079680000|2021-08-27 15:54:40|||||||||4
1630079690000|2021-08-27 15:54:50|||||||||1
1630079700000|2021-08-27 15:55:00|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|1
1630079710000|2021-08-27 15:55:10|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|3
1630079720000|2021-08-27 15:55:20|1319.6|1318.4|1319.6|1318.4|1319.7|1318.5|1319.5|1318.3|8
1630079730000|2021-08-27 15:55:30|1319.7|1318.5|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|1
1630079740000|2021-08-27 15:55:40|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|3
1630079750000|2021-08-27 15:55:50|1319.3|1318.1|1319.2|1318|1319.3|1318.1|1319.2|1318|4
1630079760000|2021-08-27 15:56:00|1319.4|1318.2|1319.2|1318|1319.4|1318.2|1319.2|1318|2
1630079770000|2021-08-27 15:56:10|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|2
1630079780000|2021-08-27 15:56:20|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.2|1318|13
1630079800000|2021-08-27 15:56:40|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|3
1630079810000|2021-08-27 15:56:50|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|4
1630079820000|2021-08-27 15:57:00|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|12
1630079840000|2021-08-27 15:57:20|||||||||1
1630079850000|2021-08-27 15:57:30|1319.6|1318.4|1319.4|1318.2|1319.6|1318.4|1319.4|1318.2|9
1630079860000|2021-08-27 15:57:40|1319.5|1318.3|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|5
1630079870000|2021-08-27 15:57:50|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|5
1630079880000|2021-08-27 15:58:00|||||||||4
1630079890000|2021-08-27 15:58:10|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|5
1630079900000|2021-08-27 15:58:20|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|0
1630079910000|2021-08-27 15:58:30|1319.5|1318.3|1319.6|1318.4|1319.6|1318.4|1319.5|1318.3|4
1630079920000|2021-08-27 15:58:40|1319.5|1318.3|1319.7|1318.5|1319.7|1318.5|1319.5|1318.3|0
1630079930000|2021-08-27 15:58:50|1319.6|1318.4|1319.7|1318.5|1319.8|1318.6|1319.5|1318.3|24
1630079940000|2021-08-27 15:59:00|1319.8|1318.6|1319.9|1318.7|1320|1318.8|1319.7|1318.5|28
1630079950000|2021-08-27 15:59:10|1320|1318.8|1320.1|1318.9|1320.2|1319|1320|1318.8|62
1630079960000|2021-08-27 15:59:20|1320.2|1319|1320|1318.8|1320.2|1319|1320|1318.8|4
1630079970000|2021-08-27 15:59:30|1320.1|1318.9|1320.2|1319|1320.2|1319|1320.1|1318.9|52
1630079980000|2021-08-27 15:59:40|1320.3|1319.1|1320.2|1319|1320.3|1319.1|1320.2|1319|12
1630079990000|2021-08-27 15:59:50|1320.3|1319.1|1320.5|1319.3|1320.5|1319.3|1320.2|1319|4
1630080000000|2021-08-27 16:00:00|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|20
1630080010000|2021-08-27 16:00:10|||||||||7
1630080020000|2021-08-27 16:00:20|||||||||2
1630080030000|2021-08-27 16:00:30|1320.8|1319.6|1320.9|1319.7|1321|1319.8|1320.5|1319.3|25
1630080040000|2021-08-27 16:00:40|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|9
1630080050000|2021-08-27 16:00:50|1320.8|1319.6|1320.8|1319.6|1320.9|1319.7|1320.7|1319.5|22
1630080060000|2021-08-27 16:01:00|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|2
1630080070000|2021-08-27 16:01:10|1320.9|1319.7|1320.7|1319.5|1321|1319.8|1320.7|1319.5|15
1630080080000|2021-08-27 16:01:20|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|3
1630080090000|2021-08-27 16:01:30|||||||||1
1630080100000|2021-08-27 16:01:40|1320.4|1319.2|1320.5|1319.3|1320.5|1319.3|1320.4|1319.2|10
1630080110000|2021-08-27 16:01:50|||||||||6
1630080120000|2021-08-27 16:02:00|1320.4|1319.2|1320.1|1318.9|1320.5|1319.3|1320|1318.8|13
1630080130000|2021-08-27 16:02:10|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|2
1630080150000|2021-08-27 16:02:30|||||||||1
1630080160000|2021-08-27 16:02:40|||||||||1
1630080170000|2021-08-27 16:02:50|1319.8|1318.6|1320|1318.8|1320|1318.8|1319.8|1318.6|17
1630080180000|2021-08-27 16:03:00|1319.7|1318.5|1319.5|1318.3|1319.7|1318.5|1319.5|1318.3|43
1630080190000|2021-08-27 16:03:10|||||||||1
1630080200000|2021-08-27 16:03:20|||||||||5
1630080210000|2021-08-27 16:03:30|1319.4|1318.2|1319.6|1318.4|1319.6|1318.4|1319.4|1318.2|15
1630080220000|2021-08-27 16:03:40|1319.7|1318.5|1319.7|1318.5|1319.7|1318.5|1319.6|1318.4|4
1630080230000|2021-08-27 16:03:50|1319.8|1318.6|1320|1318.8|1320|1318.8|1319.7|1318.5|16
1630080240000|2021-08-27 16:04:00|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|8
1630080250000|2021-08-27 16:04:10|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|7
1630080270000|2021-08-27 16:04:30|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|0
1630080280000|2021-08-27 16:04:40|1319.9|1318.7|1320|1318.8|1320|1318.8|1319.9|1318.7|5
1630080290000|2021-08-27 16:04:50|1319.9|1318.7|1319.9|1318.7|1320|1318.8|1319.9|1318.7|4
1630080300000|2021-08-27 16:05:00|1320|1318.8|1320|1318.8|1320|1318.8|1319.9|1318.7|1
1630080310000|2021-08-27 16:05:10|1319.9|1318.7|1319.9|1318.7|1320|1318.8|1319.9|1318.7|8
1630080320000|2021-08-27 16:05:20|1319.8|1318.6|1320|1318.8|1320|1318.8|1319.8|1318.6|2
1630080340000|2021-08-27 16:05:40|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.7|1318.5|2
1630080350000|2021-08-27 16:05:50|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|6
1630080360000|2021-08-27 16:06:00|1319.7|1318.5|1319.9|1318.7|1320|1318.8|1319.7|1318.5|3
1630080370000|2021-08-27 16:06:10|1320|1318.8|1319.8|1318.6|1320|1318.8|1319.8|1318.6|6
1630080380000|2021-08-27 16:06:20|1319.6|1318.4|1319.5|1318.3|1319.6|1318.4|1319.5|1318.3|9
1630080390000|2021-08-27 16:06:30|1319|1317.8|1318.8|1317.6|1319|1317.8|1318.7|1317.5|10
1630080400000|2021-08-27 16:06:40|1319|1317.8|1319|1317.8|1319|1317.8|1319|1317.8|3
1630080410000|2021-08-27 16:06:50|1318.9|1317.7|1318.8|1317.6|1319|1317.8|1318.7|1317.5|4
1630080420000|2021-08-27 16:07:00|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|1
1630080430000|2021-08-27 16:07:10|1318.9|1317.7|1319|1317.8|1319|1317.8|1318.9|1317.7|2
1630080440000|2021-08-27 16:07:20|1318.3|1317.1|1318.2|1317|1318.3|1317.1|1318.2|1317|14
1630080450000|2021-08-27 16:07:30|1318.3|1317.1|1318.2|1317|1318.3|1317.1|1318.2|1317|1
1630080460000|2021-08-27 16:07:40|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.3|1317.1|6
1630080470000|2021-08-27 16:07:50|1318.3|1317.1|1318|1316.8|1318.3|1317.1|1318|1316.8|40
1630080480000|2021-08-27 16:08:00|1318.1|1316.9|1318.1|1316.9|1318.2|1317|1318.1|1316.9|42
1630080490000|2021-08-27 16:08:10|1318.2|1317|1318.1|1316.9|1318.2|1317|1318|1316.8|30
1630080500000|2021-08-27 16:08:20|1318.2|1317|1318.5|1317.3|1318.5|1317.3|1318.2|1317|13
1630080520000|2021-08-27 16:08:40|1318.3|1317.1|1318.2|1317|1318.3|1317.1|1318.2|1317|6
1630080540000|2021-08-27 16:09:00|1318.5|1317.3|1318.4|1317.2|1318.5|1317.3|1318.4|1317.2|5
1630080550000|2021-08-27 16:09:10|1318.3|1317.1|1318.5|1317.3|1318.5|1317.3|1318.3|1317.1|1
1630080560000|2021-08-27 16:09:20|||||||||5
1630080570000|2021-08-27 16:09:30|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1
1630080580000|2021-08-27 16:09:40|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|0
1630080590000|2021-08-27 16:09:50|||||||||2
1630080600000|2021-08-27 16:10:00|1318.3|1317.1|1318.5|1317.3|1318.5|1317.3|1318.3|1317.1|4
1630080610000|2021-08-27 16:10:10|1318.4|1317.2|1318.2|1317|1318.4|1317.2|1318.2|1317|3
1630080620000|2021-08-27 16:10:20|1318.3|1317.1|1318.5|1317.3|1318.5|1317.3|1318.3|1317.1|6
1630080630000|2021-08-27 16:10:30|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1
1630080640000|2021-08-27 16:10:40|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1
1630080650000|2021-08-27 16:10:50|1318.3|1317.1|1318.2|1317|1318.3|1317.1|1318.2|1317|35
1630080660000|2021-08-27 16:11:00|1318.3|1317.1|1318.5|1317.3|1318.5|1317.3|1318.2|1317|14
1630080670000|2021-08-27 16:11:10|||||||||24
1630080680000|2021-08-27 16:11:20|1318.4|1317.2|1318.5|1317.3|1318.5|1317.3|1318.4|1317.2|1
1630080690000|2021-08-27 16:11:30|1318.4|1317.2|1318.2|1317|1318.4|1317.2|1318.2|1317|6
1630080710000|2021-08-27 16:11:50|||||||||10
1630080720000|2021-08-27 16:12:00|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|1318.5|1317.3|5
1630080730000|2021-08-27 16:12:10|1318.6|1317.4|1318.7|1317.5|1318.8|1317.6|1318.6|1317.4|10
1630080740000|2021-08-27 16:12:20|1318.8|1317.6|1318.7|1317.5|1318.8|1317.6|1318.7|1317.5|11
1630080750000|2021-08-27 16:12:30|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1318.5|1317.3|3
1630080760000|2021-08-27 16:12:40|||||||||2
1630080770000|2021-08-27 16:12:50|||||||||2
1630080780000|2021-08-27 16:13:00|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1318.5|1317.3|3
1630080790000|2021-08-27 16:13:10|||||||||4
1630080810000|2021-08-27 16:13:30|1318.6|1317.4|1318.5|1317.3|1318.6|1317.4|1318.5|1317.3|1
1630080820000|2021-08-27 16:13:40|||||||||21
1630080830000|2021-08-27 16:13:50|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|1318.7|1317.5|11
1630080840000|2021-08-27 16:14:00|||||||||11
1630080860000|2021-08-27 16:14:20|||||||||2
1630080870000|2021-08-27 16:14:30|||||||||1
1630080920000|2021-08-27 16:15:20|1318.5|1317.3|1318.1|1316.9|1318.5|1317.3|1318.1|1316.9|19
1630080930000|2021-08-27 16:15:30|1318|1316.8|1318|1316.8|1318|1316.8|1318|1316.8|2
1630080940000|2021-08-27 16:15:40|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.9|1316.7|3
1630080950000|2021-08-27 16:15:50|1317.9|1316.7|1317.8|1316.6|1318|1316.8|1317.8|1316.6|22
1630080960000|2021-08-27 16:16:00|1317.7|1316.5|1317.7|1316.5|1317.8|1316.6|1317.7|1316.5|12
1630080970000|2021-08-27 16:16:10|1317.5|1316.3|1317.6|1316.4|1317.6|1316.4|1317.5|1316.3|32
1630080980000|2021-08-27 16:16:20|1317.5|1316.3|1317.2|1316|1317.5|1316.3|1317.2|1316|5
1630080990000|2021-08-27 16:16:30|1317|1315.8|1317.2|1316|1317.2|1316|1317|1315.8|14
1630081000000|2021-08-27 16:16:40|||||||||1
1630081010000|2021-08-27 16:16:50|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|2
1630081020000|2021-08-27 16:17:00|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|30
1630081030000|2021-08-27 16:17:10|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|6
1630081040000|2021-08-27 16:17:20|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|8
1630081050000|2021-08-27 16:17:30|||||||||5
1630081060000|2021-08-27 16:17:40|1317.3|1316.1|1317.2|1316|1317.3|1316.1|1317.1|1315.9|29
1630081080000|2021-08-27 16:18:00|||||||||2
1630081090000|2021-08-27 16:18:10|1317.1|1315.9|1317.2|1316|1317.2|1316|1317.1|1315.9|6
1630081100000|2021-08-27 16:18:20|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|33
1630081110000|2021-08-27 16:18:30|||||||||10
1630081120000|2021-08-27 16:18:40|1317.7|1316.5|1317.7|1316.5|1317.8|1316.6|1317.5|1316.3|19
1630081130000|2021-08-27 16:18:50|||||||||1
1630081140000|2021-08-27 16:19:00|||||||||2
1630081150000|2021-08-27 16:19:10|||||||||2
1630081160000|2021-08-27 16:19:20|1318|1316.8|1318|1316.8|1318|1316.8|1317.9|1316.7|20
1630081170000|2021-08-27 16:19:30|||||||||8
1630081180000|2021-08-27 16:19:40|1317.8|1316.6|1317.7|1316.5|1317.8|1316.6|1317.7|1316.5|4
1630081200000|2021-08-27 16:20:00|||||||||1
1630081210000|2021-08-27 16:20:10|||||||||1
1630081220000|2021-08-27 16:20:20|1317.6|1316.4|1317.5|1316.3|1317.6|1316.4|1317.5|1316.3|3
1630081230000|2021-08-27 16:20:30|1317.4|1316.2|1317.5|1316.3|1317.5|1316.3|1317.4|1316.2|1
1630081240000|2021-08-27 16:20:40|||||||||1
1630081260000|2021-08-27 16:21:00|||||||||2
1630081270000|2021-08-27 16:21:10|1317.4|1316.2|1317.4|1316.2|1317.5|1316.3|1317.4|1316.2|2
1630081280000|2021-08-27 16:21:20|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|1317.5|1316.3|1
1630081300000|2021-08-27 16:21:40|||||||||4
1630081310000|2021-08-27 16:21:50|1317.7|1316.5|1317.7|1316.5|1317.7|1316.5|1317.6|1316.4|6
1630081320000|2021-08-27 16:22:00|1317.8|1316.6|1317.7|1316.5|1317.8|1316.6|1317.7|1316.5|1
1630081330000|2021-08-27 16:22:10|||||||||1
1630081340000|2021-08-27 16:22:20|||||||||3
1630081350000|2021-08-27 16:22:30|||||||||2
1630081360000|2021-08-27 16:22:40|||||||||8
1630081370000|2021-08-27 16:22:50|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.5|1316.3|132
1630081380000|2021-08-27 16:23:00|1317.8|1316.6|1317.5|1316.3|1317.8|1316.6|1317.5|1316.3|7
1630081390000|2021-08-27 16:23:10|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.5|1316.3|4
1630081400000|2021-08-27 16:23:20|1317.5|1316.3|1317.6|1316.4|1317.6|1316.4|1317.5|1316.3|0
1630081410000|2021-08-27 16:23:30|1317.5|1316.3|1317.5|1316.3|1317.6|1316.4|1317.5|1316.3|0
1630081420000|2021-08-27 16:23:40|1317.6|1316.4|1317.5|1316.3|1317.6|1316.4|1317.5|1316.3|0
1630081430000|2021-08-27 16:23:50|1317.6|1316.4|1317.8|1316.6|1317.8|1316.6|1317.6|1316.4|11
1630081440000|2021-08-27 16:24:00|1318.1|1316.9|1318|1316.8|1318.3|1317.1|1318|1316.8|22
1630081450000|2021-08-27 16:24:10|1318.1|1316.9|1318.3|1317.1|1318.3|1317.1|1318.1|1316.9|5
1630081460000|2021-08-27 16:24:20|1318.1|1316.9|1318.3|1317.1|1318.3|1317.1|1318.1|1316.9|5
1630081470000|2021-08-27 16:24:30|1317.8|1316.6|1317.8|1316.6|1318|1316.8|1317.8|1316.6|55
1630081480000|2021-08-27 16:24:40|1317.6|1316.4|1317.8|1316.6|1317.8|1316.6|1317.6|1316.4|14
1630081510000|2021-08-27 16:25:10|||||||||1
1630081520000|2021-08-27 16:25:20|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|1317.6|1316.4|6
1630081530000|2021-08-27 16:25:30|||||||||1
1630081540000|2021-08-27 16:25:40|||||||||1
1630081550000|2021-08-27 16:25:50|1317.8|1316.6|1318.1|1316.9|1318.1|1316.9|1317.8|1316.6|19
1630081560000|2021-08-27 16:26:00|1318.2|1317|1318.1|1316.9|1318.2|1317|1318.1|1316.9|6
1630081580000|2021-08-27 16:26:20|1318.2|1317|1318.2|1317|1318.2|1317|1318.2|1317|5
1630081590000|2021-08-27 16:26:30|1318.1|1316.9|1318.3|1317.1|1318.3|1317.1|1318.1|1316.9|24
1630081600000|2021-08-27 16:26:40|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|9
1630081610000|2021-08-27 16:26:50|1317.9|1316.7|1318.1|1316.9|1318.1|1316.9|1317.9|1316.7|3
1630081630000|2021-08-27 16:27:10|1317.8|1316.6|1317.8|1316.6|1317.8|1316.6|1317.7|1316.5|11
1630081650000|2021-08-27 16:27:30|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1318|1316.8|29
1630081670000|2021-08-27 16:27:50|1318|1316.8|1318.1|1316.9|1318.1|1316.9|1317.9|1316.7|28
1630081680000|2021-08-27 16:28:00|1317.9|1316.7|1317.9|1316.7|1318|1316.8|1317.9|1316.7|5
1630081690000|2021-08-27 16:28:10|1318|1316.8|1317.8|1316.6|1318|1316.8|1317.8|1316.6|0
1630081700000|2021-08-27 16:28:20|||||||||5
1630081710000|2021-08-27 16:28:30|||||||||2
1630081730000|2021-08-27 16:28:50|||||||||2
1630081740000|2021-08-27 16:29:00|1318.1|1316.9|1318.1|1316.9|1318.2|1317|1318.1|1316.9|6
1630081770000|2021-08-27 16:29:30|||||||||5
1630081780000|2021-08-27 16:29:40|1317.9|1316.7|1318|1316.8|1318|1316.8|1317.8|1316.6|6
1630081790000|2021-08-27 16:29:50|1317.9|1316.7|1317.8|1316.6|1317.9|1316.7|1317.8|1316.6|4
1630081800000|2021-08-27 16:30:00|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|1318.1|1316.9|2
1630081830000|2021-08-27 16:30:30|1318.3|1317.1|1319|1317.8|1319|1317.8|1318.3|1317.1|27
1630081840000|2021-08-27 16:30:40|1319.1|1317.9|1319|1317.8|1319.1|1317.9|1319|1317.8|2
1630081850000|2021-08-27 16:30:50|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|3
1630081860000|2021-08-27 16:31:00|1319.3|1318.1|1319.1|1317.9|1319.3|1318.1|1319.1|1317.9|7
1630081870000|2021-08-27 16:31:10|||||||||1
1630081880000|2021-08-27 16:31:20|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1318.8|1317.6|63
1630081890000|2021-08-27 16:31:30|1319|1317.8|1318.8|1317.6|1319|1317.8|1318.8|1317.6|1
1630081900000|2021-08-27 16:31:40|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.6|1317.4|11
1630081910000|2021-08-27 16:31:50|||||||||2
1630081920000|2021-08-27 16:32:00|||||||||7
1630081930000|2021-08-27 16:32:10|1318.6|1317.4|1318.8|1317.6|1318.9|1317.7|1318.6|1317.4|73
1630081940000|2021-08-27 16:32:20|||||||||1
1630081950000|2021-08-27 16:32:30|||||||||1
1630081960000|2021-08-27 16:32:40|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|1319.1|1317.9|9
1630081970000|2021-08-27 16:32:50|1318.8|1317.6|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|3
1630081980000|2021-08-27 16:33:00|||||||||8
1630081990000|2021-08-27 16:33:10|1318.9|1317.7|1318.8|1317.6|1318.9|1317.7|1318.8|1317.6|29
1630082000000|2021-08-27 16:33:20|1318.7|1317.5|1318.8|1317.6|1318.8|1317.6|1318.7|1317.5|17
1630082010000|2021-08-27 16:33:30|1318.6|1317.4|1318.8|1317.6|1318.8|1317.6|1318.6|1317.4|17
1630082020000|2021-08-27 16:33:40|||||||||11
1630082040000|2021-08-27 16:34:00|||||||||4
1630082050000|2021-08-27 16:34:10|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|1318.6|1317.4|7
1630082060000|2021-08-27 16:34:20|1319|1317.8|1319.1|1317.9|1319.1|1317.9|1318.9|1317.7|11
1630082070000|2021-08-27 16:34:30|1319.3|1318.1|1319.3|1318.1|1319.3|1318.1|1319.2|1318|5
1630082080000|2021-08-27 16:34:40|1319.2|1318|1319.2|1318|1319.3|1318.1|1319.2|1318|7
1630082100000|2021-08-27 16:35:00|1319.3|1318.1|1319.6|1318.4|1319.6|1318.4|1319.3|1318.1|7
1630082110000|2021-08-27 16:35:10|||||||||3
1630082130000|2021-08-27 16:35:30|1319.4|1318.2|1319.5|1318.3|1319.5|1318.3|1319.4|1318.2|5
1630082140000|2021-08-27 16:35:40|1319.6|1318.4|1320.6|1319.4|1320.6|1319.4|1319.6|1318.4|47
1630082150000|2021-08-27 16:35:50|1320.4|1319.2|1320.4|1319.2|1320.6|1319.4|1320.3|1319.1|38
1630082160000|2021-08-27 16:36:00|1320.3|1319.1|1320.3|1319.1|1320.6|1319.4|1320.3|1319.1|28
1630082170000|2021-08-27 16:36:10|1320.2|1319|1320.3|1319.1|1320.4|1319.2|1320.1|1318.9|31
1630082180000|2021-08-27 16:36:20|1320.5|1319.3|1320.4|1319.2|1320.6|1319.4|1320.3|1319.1|18
1630082190000|2021-08-27 16:36:30|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1
1630082200000|2021-08-27 16:36:40|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|20
1630082210000|2021-08-27 16:36:50|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|12
1630082220000|2021-08-27 16:37:00|1320|1318.8|1319.9|1318.7|1320|1318.8|1319.9|1318.7|9
1630082230000|2021-08-27 16:37:10|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|9
1630082240000|2021-08-27 16:37:20|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|2
1630082250000|2021-08-27 16:37:30|||||||||2
1630082270000|2021-08-27 16:37:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|2
1630082280000|2021-08-27 16:38:00|1320.6|1319.4|1320.3|1319.1|1320.6|1319.4|1320.3|1319.1|11
1630082290000|2021-08-27 16:38:10|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|56
1630082300000|2021-08-27 16:38:20|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|34
1630082310000|2021-08-27 16:38:30|||||||||9
1630082320000|2021-08-27 16:38:40|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|8
1630082330000|2021-08-27 16:38:50|1320.7|1319.5|1320.6|1319.4|1320.7|1319.5|1320.5|1319.3|4
1630082340000|2021-08-27 16:39:00|1320.5|1319.3|1320.3|1319.1|1320.6|1319.4|1320.3|1319.1|11
1630082350000|2021-08-27 16:39:10|||||||||1
1630082360000|2021-08-27 16:39:20|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|16
1630082370000|2021-08-27 16:39:30|1320.5|1319.3|1320.5|1319.3|1320.6|1319.4|1320.3|1319.1|3
1630082380000|2021-08-27 16:39:40|1320.6|1319.4|1320.5|1319.3|1320.6|1319.4|1320.5|1319.3|0
1630082390000|2021-08-27 16:39:50|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630082400000|2021-08-27 16:40:00|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|2
1630082420000|2021-08-27 16:40:20|1320.4|1319.2|1320.6|1319.4|1320.6|1319.4|1320.3|1319.1|13
1630082430000|2021-08-27 16:40:30|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.2|1319|6
1630082440000|2021-08-27 16:40:40|||||||||2
1630082460000|2021-08-27 16:41:00|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|3
1630082470000|2021-08-27 16:41:10|||||||||2
1630082500000|2021-08-27 16:41:40|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|2
1630082510000|2021-08-27 16:41:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|2
1630082520000|2021-08-27 16:42:00|1320.2|1319|1320.1|1318.9|1320.2|1319|1320.1|1318.9|3
1630082530000|2021-08-27 16:42:10|||||||||4
1630082540000|2021-08-27 16:42:20|1320.3|1319.1|1320.1|1318.9|1320.3|1319.1|1320|1318.8|16
1630082550000|2021-08-27 16:42:30|1320|1318.8|1319.8|1318.6|1320.1|1318.9|1319.8|1318.6|5
1630082560000|2021-08-27 16:42:40|1319.7|1318.5|1319.8|1318.6|1319.8|1318.6|1319.7|1318.5|6
1630082580000|2021-08-27 16:43:00|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|1319.6|1318.4|6
1630082590000|2021-08-27 16:43:10|||||||||3
1630082600000|2021-08-27 16:43:20|1319.8|1318.6|1319.6|1318.4|1319.8|1318.6|1319.6|1318.4|8
1630082610000|2021-08-27 16:43:30|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|4
1630082620000|2021-08-27 16:43:40|1319.9|1318.7|1319.8|1318.6|1319.9|1318.7|1319.8|1318.6|1
1630082630000|2021-08-27 16:43:50|||||||||3
1630082640000|2021-08-27 16:44:00|1319.9|1318.7|1320|1318.8|1320.1|1318.9|1319.9|1318.7|5
1630082650000|2021-08-27 16:44:10|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|0
1630082660000|2021-08-27 16:44:20|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|2
1630082670000|2021-08-27 16:44:30|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1319.9|1318.7|3
1630082680000|2021-08-27 16:44:40|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320|1318.8|0
1630082690000|2021-08-27 16:44:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|4
1630082700000|2021-08-27 16:45:00|1320.2|1319|1320.6|1319.4|1320.6|1319.4|1320.1|1318.9|26
1630082720000|2021-08-27 16:45:20|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|5
1630082730000|2021-08-27 16:45:30|1320.5|1319.3|1320.3|1319.1|1320.5|1319.3|1320.3|1319.1|3
1630082740000|2021-08-27 16:45:40|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|11
1630082750000|2021-08-27 16:45:50|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1320|1318.8|2
1630082760000|2021-08-27 16:46:00|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|7
1630082770000|2021-08-27 16:46:10|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1
1630082780000|2021-08-27 16:46:20|1320.3|1319.1|1320.1|1318.9|1320.3|1319.1|1320.1|1318.9|4
1630082800000|2021-08-27 16:46:40|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|1
1630082810000|2021-08-27 16:46:50|1319.6|1318.4|1319.8|1318.6|1319.8|1318.6|1319.6|1318.4|31
1630082820000|2021-08-27 16:47:00|1320|1318.8|1319.8|1318.6|1320|1318.8|1319.8|1318.6|18
1630082830000|2021-08-27 16:47:10|1319.9|1318.7|1320.1|1318.9|1320.1|1318.9|1319.9|1318.7|4
1630082840000|2021-08-27 16:47:20|1320.2|1319|1320.2|1319|1320.3|1319.1|1320.1|1318.9|12
1630082850000|2021-08-27 16:47:30|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1320.1|1318.9|5
1630082860000|2021-08-27 16:47:40|1320.2|1319|1320.1|1318.9|1320.3|1319.1|1320.1|1318.9|3
1630082870000|2021-08-27 16:47:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|2
1630082880000|2021-08-27 16:48:00|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1320.1|1318.9|12
1630082890000|2021-08-27 16:48:10|1320.3|1319.1|1320.1|1318.9|1320.3|1319.1|1320.1|1318.9|1
1630082910000|2021-08-27 16:48:30|||||||||2
1630082920000|2021-08-27 16:48:40|||||||||1
1630082930000|2021-08-27 16:48:50|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|8
1630082940000|2021-08-27 16:49:00|||||||||7
1630082950000|2021-08-27 16:49:10|||||||||1
1630082960000|2021-08-27 16:49:20|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|11
1630082970000|2021-08-27 16:49:30|1320.3|1319.1|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|45
1630082980000|2021-08-27 16:49:40|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|1320.5|1319.3|2
1630083000000|2021-08-27 16:50:00|1320.4|1319.2|1320.1|1318.9|1320.4|1319.2|1320.1|1318.9|4
1630083010000|2021-08-27 16:50:10|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|1320.3|1319.1|3
1630083020000|2021-08-27 16:50:20|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.2|1319|11
1630083030000|2021-08-27 16:50:30|1320.2|1319|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|28
1630083070000|2021-08-27 16:51:10|||||||||1
1630083080000|2021-08-27 16:51:20|||||||||2
1630083100000|2021-08-27 16:51:40|1320.1|1318.9|1320.3|1319.1|1320.3|1319.1|1320.1|1318.9|6
1630083110000|2021-08-27 16:51:50|||||||||1
1630083120000|2021-08-27 16:52:00|||||||||2
1630083130000|2021-08-27 16:52:10|1320.4|1319.2|1320.8|1319.6|1320.8|1319.6|1320.4|1319.2|28
1630083140000|2021-08-27 16:52:20|||||||||1
1630083150000|2021-08-27 16:52:30|||||||||1
1630083160000|2021-08-27 16:52:40|||||||||11
1630083170000|2021-08-27 16:52:50|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|20
1630083180000|2021-08-27 16:53:00|1320.4|1319.2|1320.8|1319.6|1320.8|1319.6|1320.3|1319.1|9
1630083190000|2021-08-27 16:53:10|||||||||1
1630083200000|2021-08-27 16:53:20|||||||||5
1630083210000|2021-08-27 16:53:30|1320.7|1319.5|1320.7|1319.5|1320.8|1319.6|1320.6|1319.4|5
1630083220000|2021-08-27 16:53:40|1320.6|1319.4|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|3
1630083240000|2021-08-27 16:54:00|||||||||2
1630083250000|2021-08-27 16:54:10|1320.9|1319.7|1320.8|1319.6|1321|1319.8|1320.8|1319.6|12
1630083280000|2021-08-27 16:54:40|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|6
1630083290000|2021-08-27 16:54:50|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.6|1319.4|5
1630083300000|2021-08-27 16:55:00|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|1320.7|1319.5|9
1630083310000|2021-08-27 16:55:10|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|1320.6|1319.4|0
1630083320000|2021-08-27 16:55:20|1320.4|1319.2|1320.3|1319.1|1320.4|1319.2|1320.3|1319.1|3
1630083330000|2021-08-27 16:55:30|||||||||12
1630083340000|2021-08-27 16:55:40|||||||||1
1630083370000|2021-08-27 16:56:10|||||||||25
1630083380000|2021-08-27 16:56:20|1320.2|1319|1320.1|1318.9|1320.2|1319|1320|1318.8|33
1630083390000|2021-08-27 16:56:30|1320|1318.8|1320|1318.8|1320|1318.8|1320|1318.8|7
1630083400000|2021-08-27 16:56:40|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|1319.8|1318.6|4
1630083410000|2021-08-27 16:56:50|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|1319.9|1318.7|6
1630083420000|2021-08-27 16:57:00|1320|1318.8|1320.3|1319.1|1320.3|1319.1|1319.8|1318.6|33
1630083430000|2021-08-27 16:57:10|||||||||25
1630083440000|2021-08-27 16:57:20|1320.5|1319.3|1320.6|1319.4|1320.6|1319.4|1320.5|1319.3|11
1630083450000|2021-08-27 16:57:30|1320.7|1319.5|1320.8|1319.6|1320.8|1319.6|1320.7|1319.5|10
1630083460000|2021-08-27 16:57:40|||||||||6
1630083470000|2021-08-27 16:57:50|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|3
1630083480000|2021-08-27 16:58:00|1320.8|1319.6|1321.1|1319.9|1321.1|1319.9|1320.8|1319.6|2
1630083490000|2021-08-27 16:58:10|1321|1319.8|1321|1319.8|1321.1|1319.9|1321|1319.8|0
1630083500000|2021-08-27 16:58:20|1321.1|1319.9|1321.5|1320.3|1321.5|1320.3|1321.1|1319.9|71
1630083510000|2021-08-27 16:58:30|1321.4|1320.2|1321.5|1320.3|1321.5|1320.3|1321.3|1320.1|13
1630083520000|2021-08-27 16:58:40|1321.4|1320.2|1321.3|1320.1|1321.5|1320.3|1321.3|1320.1|6
1630083530000|2021-08-27 16:58:50|1321.4|1320.2|1321.3|1320.1|1321.5|1320.3|1321.3|1320.1|15
1630083540000|2021-08-27 16:59:00|||||||||2
1630083560000|2021-08-27 16:59:20|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|30
1630083570000|2021-08-27 16:59:30|1321.3|1320.1|1323.3|1322.1|1323.3|1322.1|1321.3|1320.1|90
1630083580000|2021-08-27 16:59:40|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323|1321.8|38
1630083590000|2021-08-27 16:59:50|1323.2|1322|1323.3|1322.1|1323.5|1322.3|1323.2|1322|38
1630083600000|2021-08-27 17:00:00|1323.4|1322.2|1323.8|1322.6|1323.8|1322.6|1323.4|1322.2|49
1630083610000|2021-08-27 17:00:10|1323.5|1322.3|1323.8|1322.6|1323.8|1322.6|1323.5|1322.3|23
1630083620000|2021-08-27 17:00:20|1323.6|1322.4|1323.9|1322.7|1324|1322.8|1323.6|1322.4|38
1630083630000|2021-08-27 17:00:30|1324|1322.8|1323.6|1322.4|1324|1322.8|1323.6|1322.4|43
1630083640000|2021-08-27 17:00:40|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.6|1322.4|8
1630083650000|2021-08-27 17:00:50|1323.6|1322.4|1323.2|1322|1323.8|1322.6|1323.1|1321.9|101
1630083660000|2021-08-27 17:01:00|1323.3|1322.1|1323|1321.8|1323.3|1322.1|1322.9|1321.7|116
1630083670000|2021-08-27 17:01:10|1323.1|1321.9|1323|1321.8|1323.1|1321.9|1323|1321.8|0
1630083680000|2021-08-27 17:01:20|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|4
1630083690000|2021-08-27 17:01:30|||||||||114
1630083700000|2021-08-27 17:01:40|||||||||3
1630083710000|2021-08-27 17:01:50|||||||||2
1630083720000|2021-08-27 17:02:00|1322.4|1321.2|1322.6|1321.4|1322.6|1321.4|1322.1|1320.9|45
1630083730000|2021-08-27 17:02:10|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|3
1630083740000|2021-08-27 17:02:20|||||||||14
1630083750000|2021-08-27 17:02:30|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.1|1320.9|8
1630083760000|2021-08-27 17:02:40|1322.2|1321|1322|1320.8|1322.2|1321|1321.8|1320.6|17
1630083770000|2021-08-27 17:02:50|1321.8|1320.6|1322|1320.8|1322|1320.8|1321.8|1320.6|10
1630083780000|2021-08-27 17:03:00|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|6
1630083790000|2021-08-27 17:03:10|1322.2|1321|1322.1|1320.9|1322.3|1321.1|1322.1|1320.9|4
1630083800000|2021-08-27 17:03:20|1322.2|1321|1322.1|1320.9|1322.2|1321|1322.1|1320.9|5
1630083810000|2021-08-27 17:03:30|||||||||9
1630083820000|2021-08-27 17:03:40|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|24
1630083830000|2021-08-27 17:03:50|||||||||5
1630083840000|2021-08-27 17:04:00|1322.4|1321.2|1322.4|1321.2|1322.5|1321.3|1322.3|1321.1|12
1630083850000|2021-08-27 17:04:10|1322.5|1321.3|1322.4|1321.2|1322.5|1321.3|1322.3|1321.1|15
1630083860000|2021-08-27 17:04:20|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.5|1321.3|1
1630083880000|2021-08-27 17:04:40|1322.3|1321.1|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|18
1630083890000|2021-08-27 17:04:50|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.1|1320.9|6
1630083900000|2021-08-27 17:05:00|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|1
1630083910000|2021-08-27 17:05:10|1322.2|1321|1322.6|1321.4|1322.6|1321.4|1322.1|1320.9|19
1630083920000|2021-08-27 17:05:20|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.5|1321.3|1
1630083930000|2021-08-27 17:05:30|1322.3|1321.1|1322.1|1320.9|1322.3|1321.1|1322.1|1320.9|6
1630083940000|2021-08-27 17:05:40|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|5
1630083950000|2021-08-27 17:05:50|1322.1|1320.9|1322.2|1321|1322.2|1321|1322|1320.8|10
1630083960000|2021-08-27 17:06:00|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.2|1321|3
1630083970000|2021-08-27 17:06:10|1322.1|1320.9|1322.3|1321.1|1322.3|1321.1|1322.1|1320.9|9
1630083980000|2021-08-27 17:06:20|1322.4|1321.2|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|13
1630083990000|2021-08-27 17:06:30|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|7
1630084000000|2021-08-27 17:06:40|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.3|1321.1|11
1630084010000|2021-08-27 17:06:50|1322.4|1321.2|1322.3|1321.1|1322.4|1321.2|1322.3|1321.1|1
1630084020000|2021-08-27 17:07:00|||||||||5
1630084030000|2021-08-27 17:07:10|1322.4|1321.2|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|5
1630084050000|2021-08-27 17:07:30|||||||||1
1630084070000|2021-08-27 17:07:50|||||||||2
1630084080000|2021-08-27 17:08:00|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322|1320.8|7
1630084090000|2021-08-27 17:08:10|||||||||1
1630084100000|2021-08-27 17:08:20|1322|1320.8|1322.1|1320.9|1322.1|1320.9|1322|1320.8|3
1630084110000|2021-08-27 17:08:30|1322|1320.8|1322.1|1320.9|1322.1|1320.9|1322|1320.8|4
1630084130000|2021-08-27 17:08:50|||||||||1
1630084140000|2021-08-27 17:09:00|||||||||4
1630084160000|2021-08-27 17:09:20|1321.9|1320.7|1322.1|1320.9|1322.1|1320.9|1321.9|1320.7|6
1630084170000|2021-08-27 17:09:30|||||||||8
1630084180000|2021-08-27 17:09:40|||||||||4
1630084190000|2021-08-27 17:09:50|1322|1320.8|1321.6|1320.4|1322|1320.8|1321.6|1320.4|11
1630084200000|2021-08-27 17:10:00|1321.4|1320.2|1321.3|1320.1|1321.5|1320.3|1321.3|1320.1|23
1630084210000|2021-08-27 17:10:10|||||||||1
1630084220000|2021-08-27 17:10:20|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|6
1630084230000|2021-08-27 17:10:30|||||||||5
1630084240000|2021-08-27 17:10:40|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|19
1630084250000|2021-08-27 17:10:50|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1321.8|1320.6|7
1630084260000|2021-08-27 17:11:00|1322.1|1320.9|1322.3|1321.1|1322.3|1321.1|1322.1|1320.9|3
1630084270000|2021-08-27 17:11:10|||||||||1
1630084280000|2021-08-27 17:11:20|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|6
1630084300000|2021-08-27 17:11:40|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.2|1321|0
1630084310000|2021-08-27 17:11:50|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1
1630084320000|2021-08-27 17:12:00|||||||||2
1630084330000|2021-08-27 17:12:10|1322.1|1320.9|1322.1|1320.9|1322.3|1321.1|1322.1|1320.9|3
1630084340000|2021-08-27 17:12:20|||||||||1
1630084350000|2021-08-27 17:12:30|||||||||3
1630084360000|2021-08-27 17:12:40|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.1|1320.9|34
1630084380000|2021-08-27 17:13:00|||||||||11
1630084390000|2021-08-27 17:13:10|||||||||16
1630084420000|2021-08-27 17:13:40|||||||||8
1630084430000|2021-08-27 17:13:50|||||||||2
1630084440000|2021-08-27 17:14:00|||||||||4
1630084450000|2021-08-27 17:14:10|||||||||43
1630084460000|2021-08-27 17:14:20|||||||||10
1630084470000|2021-08-27 17:14:30|||||||||20
1630084480000|2021-08-27 17:14:40|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|23
1630084490000|2021-08-27 17:14:50|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|23
1630084500000|2021-08-27 17:15:00|1322.7|1321.5|1323.3|1322.1|1323.3|1322.1|1322.7|1321.5|27
1630084510000|2021-08-27 17:15:10|1323.1|1321.9|1322.8|1321.6|1323.1|1321.9|1322.6|1321.4|24
1630084520000|2021-08-27 17:15:20|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.7|1321.5|2
1630084530000|2021-08-27 17:15:30|||||||||27
1630084540000|2021-08-27 17:15:40|1322.6|1321.4|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|22
1630084560000|2021-08-27 17:16:00|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|15
1630084570000|2021-08-27 17:16:10|1322.8|1321.6|1322.6|1321.4|1322.8|1321.6|1322.6|1321.4|6
1630084580000|2021-08-27 17:16:20|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|13
1630084590000|2021-08-27 17:16:30|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|5
1630084610000|2021-08-27 17:16:50|1323.3|1322.1|1323.1|1321.9|1323.3|1322.1|1323.1|1321.9|15
1630084620000|2021-08-27 17:17:00|1323.3|1322.1|1323.1|1321.9|1323.3|1322.1|1323.1|1321.9|10
1630084630000|2021-08-27 17:17:10|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.2|1322|2
1630084640000|2021-08-27 17:17:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1630084650000|2021-08-27 17:17:30|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|14
1630084660000|2021-08-27 17:17:40|1323.6|1322.4|1323.3|1322.1|1323.8|1322.6|1323.3|1322.1|42
1630084670000|2021-08-27 17:17:50|1323.5|1322.3|1323.8|1322.6|1324|1322.8|1323.5|1322.3|26
1630084680000|2021-08-27 17:18:00|1323.6|1322.4|1323.8|1322.6|1323.8|1322.6|1323.6|1322.4|13
1630084690000|2021-08-27 17:18:10|1323.9|1322.7|1323.8|1322.6|1324|1322.8|1323.8|1322.6|13
1630084700000|2021-08-27 17:18:20|1323.9|1322.7|1323.8|1322.6|1324|1322.8|1323.8|1322.6|8
1630084710000|2021-08-27 17:18:30|1323.9|1322.7|1324.1|1322.9|1324.1|1322.9|1323.9|1322.7|7
1630084720000|2021-08-27 17:18:40|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|18
1630084730000|2021-08-27 17:18:50|||||||||10
1630084740000|2021-08-27 17:19:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|23
1630084750000|2021-08-27 17:19:10|1324.5|1323.3|1324.8|1323.6|1324.8|1323.6|1324.5|1323.3|27
1630084760000|2021-08-27 17:19:20|1324.7|1323.5|1324.8|1323.6|1325|1323.8|1324.7|1323.5|25
1630084770000|2021-08-27 17:19:30|||||||||21
1630084780000|2021-08-27 17:19:40|||||||||13
1630084790000|2021-08-27 17:19:50|||||||||8
1630084800000|2021-08-27 17:20:00|||||||||5
1630084810000|2021-08-27 17:20:10|||||||||2
1630084820000|2021-08-27 17:20:20|||||||||2
1630084830000|2021-08-27 17:20:30|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|9
1630084840000|2021-08-27 17:20:40|1324.8|1323.6|1325|1323.8|1325|1323.8|1324.8|1323.6|18
1630084850000|2021-08-27 17:20:50|1325.1|1323.9|1324.8|1323.6|1325.1|1323.9|1324.8|1323.6|38
1630084860000|2021-08-27 17:21:00|1324.9|1323.7|1324.9|1323.7|1325|1323.8|1324.9|1323.7|18
1630084870000|2021-08-27 17:21:10|1324.8|1323.6|1325|1323.8|1325.1|1323.9|1324.8|1323.6|70
1630084880000|2021-08-27 17:21:20|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|19
1630084890000|2021-08-27 17:21:30|||||||||4
1630084900000|2021-08-27 17:21:40|||||||||12
1630084910000|2021-08-27 17:21:50|1325.3|1324.1|1325.6|1324.4|1325.6|1324.4|1325.3|1324.1|34
1630084920000|2021-08-27 17:22:00|1325.3|1324.1|1325.3|1324.1|1325.5|1324.3|1325.3|1324.1|10
1630084930000|2021-08-27 17:22:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|11
1630084940000|2021-08-27 17:22:20|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|13
1630084950000|2021-08-27 17:22:30|1325.1|1323.9|1325.5|1324.3|1325.5|1324.3|1325.1|1323.9|29
1630084960000|2021-08-27 17:22:40|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|5
1630084970000|2021-08-27 17:22:50|1325.8|1324.6|1326|1324.8|1326|1324.8|1325.8|1324.6|102
1630084980000|2021-08-27 17:23:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|16
1630084990000|2021-08-27 17:23:10|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|19
1630085000000|2021-08-27 17:23:20|||||||||13
1630085010000|2021-08-27 17:23:30|||||||||1
1630085020000|2021-08-27 17:23:40|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|16
1630085030000|2021-08-27 17:23:50|1325.1|1323.9|1325.1|1323.9|1325.2|1324|1325.1|1323.9|57
1630085040000|2021-08-27 17:24:00|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|13
1630085050000|2021-08-27 17:24:10|||||||||2
1630085060000|2021-08-27 17:24:20|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|21
1630085070000|2021-08-27 17:24:30|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|11
1630085080000|2021-08-27 17:24:40|||||||||14
1630085090000|2021-08-27 17:24:50|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1324.8|1323.6|20
1630085100000|2021-08-27 17:25:00|1324.8|1323.6|1325.1|1323.9|1325.1|1323.9|1324.8|1323.6|8
1630085110000|2021-08-27 17:25:10|1325|1323.8|1324.8|1323.6|1325|1323.8|1324.8|1323.6|10
1630085120000|2021-08-27 17:25:20|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.8|1323.6|19
1630085130000|2021-08-27 17:25:30|1325|1323.8|1325|1323.8|1325|1323.8|1324.8|1323.6|7
1630085140000|2021-08-27 17:25:40|1324.8|1323.6|1324.6|1323.4|1325|1323.8|1324.6|1323.4|73
1630085150000|2021-08-27 17:25:50|1324.8|1323.6|1324.9|1323.7|1325|1323.8|1324.8|1323.6|18
1630085160000|2021-08-27 17:26:00|1325|1323.8|1324.8|1323.6|1325|1323.8|1324.8|1323.6|8
1630085170000|2021-08-27 17:26:10|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|10
1630085180000|2021-08-27 17:26:20|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1324.8|1323.6|13
1630085190000|2021-08-27 17:26:30|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|3
1630085200000|2021-08-27 17:26:40|||||||||1
1630085210000|2021-08-27 17:26:50|||||||||7
1630085220000|2021-08-27 17:27:00|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|7
1630085230000|2021-08-27 17:27:10|1325.1|1323.9|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|27
1630085240000|2021-08-27 17:27:20|||||||||1
1630085250000|2021-08-27 17:27:30|||||||||13
1630085260000|2021-08-27 17:27:40|1325|1323.8|1324.8|1323.6|1325|1323.8|1324.8|1323.6|19
1630085280000|2021-08-27 17:28:00|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|1
1630085290000|2021-08-27 17:28:10|1324.8|1323.6|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|7
1630085300000|2021-08-27 17:28:20|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|25
1630085310000|2021-08-27 17:28:30|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|12
1630085320000|2021-08-27 17:28:40|1324.7|1323.5|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|17
1630085330000|2021-08-27 17:28:50|||||||||17
1630085340000|2021-08-27 17:29:00|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|4
1630085370000|2021-08-27 17:29:30|||||||||7
1630085380000|2021-08-27 17:29:40|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|12
1630085390000|2021-08-27 17:29:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|36
1630085400000|2021-08-27 17:30:00|1325|1323.8|1324.9|1323.7|1325.1|1323.9|1324.8|1323.6|50
1630085410000|2021-08-27 17:30:10|1325|1323.8|1325.3|1324.1|1325.3|1324.1|1325|1323.8|18
1630085420000|2021-08-27 17:30:20|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|3
1630085440000|2021-08-27 17:30:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|34
1630085450000|2021-08-27 17:30:50|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|4
1630085460000|2021-08-27 17:31:00|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1324.9|1323.7|1
1630085470000|2021-08-27 17:31:10|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|2
1630085480000|2021-08-27 17:31:20|1324.8|1323.6|1325.1|1323.9|1325.1|1323.9|1324.8|1323.6|12
1630085490000|2021-08-27 17:31:30|1325|1323.8|1325.3|1324.1|1325.3|1324.1|1325|1323.8|24
1630085500000|2021-08-27 17:31:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|11
1630085510000|2021-08-27 17:31:50|1325.2|1324|1325.3|1324.1|1325.4|1324.2|1325.1|1323.9|16
1630085520000|2021-08-27 17:32:00|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|122
1630085530000|2021-08-27 17:32:10|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|47
1630085540000|2021-08-27 17:32:20|1325|1323.8|1325.2|1324|1325.3|1324.1|1324.8|1323.6|11
1630085550000|2021-08-27 17:32:30|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.2|1324|10
1630085560000|2021-08-27 17:32:40|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|47
1630085570000|2021-08-27 17:32:50|1325.5|1324.3|1325.3|1324.1|1325.5|1324.3|1325.3|1324.1|7
1630085580000|2021-08-27 17:33:00|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.3|1324.1|22
1630085590000|2021-08-27 17:33:10|1325.4|1324.2|1325.3|1324.1|1325.6|1324.4|1325.3|1324.1|22
1630085600000|2021-08-27 17:33:20|1325.5|1324.3|1325.3|1324.1|1325.6|1324.4|1325.3|1324.1|32
1630085610000|2021-08-27 17:33:30|||||||||2
1630085620000|2021-08-27 17:33:40|1325.1|1323.9|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|20
1630085630000|2021-08-27 17:33:50|1325.2|1324|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|8
1630085640000|2021-08-27 17:34:00|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|3
1630085650000|2021-08-27 17:34:10|1325.2|1324|1325.6|1324.4|1325.6|1324.4|1325.1|1323.9|10
1630085660000|2021-08-27 17:34:20|||||||||6
1630085670000|2021-08-27 17:34:30|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|50
1630085680000|2021-08-27 17:34:40|||||||||3
1630085690000|2021-08-27 17:34:50|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|25
1630085700000|2021-08-27 17:35:00|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|2
1630085720000|2021-08-27 17:35:20|1325.6|1324.4|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|13
1630085730000|2021-08-27 17:35:30|1326.1|1324.9|1325.8|1324.6|1326.1|1324.9|1325.8|1324.6|21
1630085740000|2021-08-27 17:35:40|1326|1324.8|1326|1324.8|1326|1324.8|1325.9|1324.7|17
1630085750000|2021-08-27 17:35:50|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|2
1630085760000|2021-08-27 17:36:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|84
1630085770000|2021-08-27 17:36:10|1325.8|1324.6|1325.8|1324.6|1326.1|1324.9|1325.8|1324.6|52
1630085780000|2021-08-27 17:36:20|1326|1324.8|1325.8|1324.6|1326|1324.8|1325.8|1324.6|5
1630085790000|2021-08-27 17:36:30|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.8|1324.6|15
1630085800000|2021-08-27 17:36:40|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|3
1630085810000|2021-08-27 17:36:50|1326|1324.8|1325.8|1324.6|1326|1324.8|1325.8|1324.6|2
1630085820000|2021-08-27 17:37:00|1325.6|1324.4|1325.8|1324.6|1325.9|1324.7|1325.6|1324.4|8
1630085830000|2021-08-27 17:37:10|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|8
1630085840000|2021-08-27 17:37:20|1325.7|1324.5|1325.1|1323.9|1325.7|1324.5|1325.1|1323.9|47
1630085850000|2021-08-27 17:37:30|||||||||12
1630085860000|2021-08-27 17:37:40|1325.2|1324|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|22
1630085870000|2021-08-27 17:37:50|||||||||47
1630085880000|2021-08-27 17:38:00|1325.2|1324|1325.2|1324|1325.3|1324.1|1325.2|1324|26
1630085890000|2021-08-27 17:38:10|1325.3|1324.1|1325.5|1324.3|1325.6|1324.4|1325.3|1324.1|21
1630085900000|2021-08-27 17:38:20|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|78
1630085910000|2021-08-27 17:38:30|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1
1630085920000|2021-08-27 17:38:40|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|70
1630085930000|2021-08-27 17:38:50|1325.5|1324.3|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|47
1630085940000|2021-08-27 17:39:00|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|19
1630085950000|2021-08-27 17:39:10|||||||||2
1630085960000|2021-08-27 17:39:20|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|8
1630085970000|2021-08-27 17:39:30|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|6
1630085980000|2021-08-27 17:39:40|1325.1|1323.9|1325|1323.8|1325.2|1324|1325|1323.8|10
1630085990000|2021-08-27 17:39:50|1324.8|1323.6|1324.5|1323.3|1324.9|1323.7|1324.5|1323.3|7
1630086000000|2021-08-27 17:40:00|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|2
1630086010000|2021-08-27 17:40:10|1324.8|1323.6|1325|1323.8|1325|1323.8|1324.8|1323.6|10
1630086020000|2021-08-27 17:40:20|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|8
1630086030000|2021-08-27 17:40:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|147
1630086040000|2021-08-27 17:40:40|1325.5|1324.3|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|6
1630086050000|2021-08-27 17:40:50|1325.6|1324.4|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|6
1630086060000|2021-08-27 17:41:00|1325.6|1324.4|1326.9|1325.7|1327.3|1326.1|1325.6|1324.4|266
1630086070000|2021-08-27 17:41:10|1327|1325.8|1326.8|1325.6|1327|1325.8|1326.8|1325.6|16
1630086080000|2021-08-27 17:41:20|1327|1325.8|1327.3|1326.1|1327.3|1326.1|1327|1325.8|74
1630086090000|2021-08-27 17:41:30|1327.2|1326|1327.2|1326|1327.5|1326.3|1327|1325.8|14
1630086100000|2021-08-27 17:41:40|1327.1|1325.9|1327|1325.8|1327.2|1326|1327|1325.8|14
1630086110000|2021-08-27 17:41:50|||||||||3
1630086120000|2021-08-27 17:42:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|8
1630086130000|2021-08-27 17:42:10|1326.7|1325.5|1326.2|1325|1326.8|1325.6|1326.2|1325|40
1630086140000|2021-08-27 17:42:20|1326|1324.8|1326.2|1325|1326.3|1325.1|1325.8|1324.6|11
1630086150000|2021-08-27 17:42:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326|1324.8|25
1630086160000|2021-08-27 17:42:40|1326.2|1325|1326.1|1324.9|1326.3|1325.1|1326|1324.8|13
1630086170000|2021-08-27 17:42:50|1326|1324.8|1326.2|1325|1326.3|1325.1|1326|1324.8|6
1630086180000|2021-08-27 17:43:00|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.3|1325.1|6
1630086190000|2021-08-27 17:43:10|||||||||4
1630086200000|2021-08-27 17:43:20|||||||||11
1630086220000|2021-08-27 17:43:40|||||||||3
1630086230000|2021-08-27 17:43:50|1326.6|1325.4|1326.5|1325.3|1326.6|1325.4|1326.5|1325.3|15
1630086240000|2021-08-27 17:44:00|||||||||2
1630086260000|2021-08-27 17:44:20|||||||||3
1630086270000|2021-08-27 17:44:30|||||||||3
1630086290000|2021-08-27 17:44:50|||||||||3
1630086300000|2021-08-27 17:45:00|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|14
1630086310000|2021-08-27 17:45:10|1326.7|1325.5|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|3
1630086320000|2021-08-27 17:45:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|8
1630086330000|2021-08-27 17:45:30|||||||||14
1630086340000|2021-08-27 17:45:40|1326.6|1325.4|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|12
1630086350000|2021-08-27 17:45:50|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|11
1630086360000|2021-08-27 17:46:00|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|108
1630086370000|2021-08-27 17:46:10|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.2|1325|11
1630086380000|2021-08-27 17:46:20|1326.4|1325.2|1326.3|1325.1|1326.5|1325.3|1326.2|1325|23
1630086390000|2021-08-27 17:46:30|1326.2|1325|1326.5|1325.3|1326.5|1325.3|1326.2|1325|16
1630086400000|2021-08-27 17:46:40|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.3|1325.1|3
1630086410000|2021-08-27 17:46:50|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.2|1325|8
1630086420000|2021-08-27 17:47:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|8
1630086430000|2021-08-27 17:47:10|||||||||19
1630086440000|2021-08-27 17:47:20|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|9
1630086450000|2021-08-27 17:47:30|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|7
1630086460000|2021-08-27 17:47:40|1325.8|1324.6|1325.8|1324.6|1326|1324.8|1325.8|1324.6|8
1630086470000|2021-08-27 17:47:50|1326|1324.8|1325.7|1324.5|1326|1324.8|1325.7|1324.5|97
1630086480000|2021-08-27 17:48:00|||||||||7
1630086490000|2021-08-27 17:48:10|||||||||2
1630086510000|2021-08-27 17:48:30|||||||||12
1630086520000|2021-08-27 17:48:40|1325.8|1324.6|1325.7|1324.5|1326|1324.8|1325.7|1324.5|3
1630086530000|2021-08-27 17:48:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|6
1630086540000|2021-08-27 17:49:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|34
1630086550000|2021-08-27 17:49:10|||||||||6
1630086560000|2021-08-27 17:49:20|1326.2|1325|1326.5|1325.3|1326.5|1325.3|1326.2|1325|57
1630086570000|2021-08-27 17:49:30|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|3
1630086580000|2021-08-27 17:49:40|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|4
1630086590000|2021-08-27 17:49:50|||||||||6
1630086600000|2021-08-27 17:50:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|3
1630086610000|2021-08-27 17:50:10|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|2
1630086620000|2021-08-27 17:50:20|1326.3|1325.1|1326.3|1325.1|1326.5|1325.3|1326.3|1325.1|6
1630086630000|2021-08-27 17:50:30|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|3
1630086640000|2021-08-27 17:50:40|1326.3|1325.1|1326.3|1325.1|1326.5|1325.3|1326.3|1325.1|7
1630086650000|2021-08-27 17:50:50|1326.2|1325|1326.2|1325|1326.3|1325.1|1326.2|1325|5
1630086660000|2021-08-27 17:51:00|||||||||4
1630086670000|2021-08-27 17:51:10|1326.1|1324.9|1326|1324.8|1326.2|1325|1326|1324.8|4
1630086680000|2021-08-27 17:51:20|1326.1|1324.9|1326.3|1325.1|1326.3|1325.1|1326.1|1324.9|2
1630086690000|2021-08-27 17:51:30|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1630086700000|2021-08-27 17:51:40|||||||||7
1630086710000|2021-08-27 17:51:50|||||||||4
1630086720000|2021-08-27 17:52:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|5
1630086730000|2021-08-27 17:52:10|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|17
1630086740000|2021-08-27 17:52:20|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|1
1630086750000|2021-08-27 17:52:30|||||||||1
1630086760000|2021-08-27 17:52:40|||||||||5
1630086770000|2021-08-27 17:52:50|||||||||3
1630086780000|2021-08-27 17:53:00|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|23
1630086790000|2021-08-27 17:53:10|1326|1324.8|1326.2|1325|1326.2|1325|1326|1324.8|15
1630086800000|2021-08-27 17:53:20|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|6
1630086810000|2021-08-27 17:53:30|1326.3|1325.1|1326|1324.8|1326.5|1325.3|1326|1324.8|16
1630086820000|2021-08-27 17:53:40|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|44
1630086830000|2021-08-27 17:53:50|1325.9|1324.7|1325.5|1324.3|1326|1324.8|1325.5|1324.3|85
1630086840000|2021-08-27 17:54:00|1325.3|1324.1|1325|1323.8|1325.3|1324.1|1325|1323.8|23
1630086850000|2021-08-27 17:54:10|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1325.2|1324|12
1630086860000|2021-08-27 17:54:20|1325.3|1324.1|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|12
1630086870000|2021-08-27 17:54:30|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|5
1630086880000|2021-08-27 17:54:40|1325|1323.8|1325|1323.8|1325.2|1324|1325|1323.8|13
1630086890000|2021-08-27 17:54:50|1325.2|1324|1325.2|1324|1325.2|1324|1325|1323.8|6
1630086900000|2021-08-27 17:55:00|||||||||8
1630086910000|2021-08-27 17:55:10|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|9
1630086920000|2021-08-27 17:55:20|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.1|1323.9|10
1630086930000|2021-08-27 17:55:30|1325.3|1324.1|1325.5|1324.3|1325.5|1324.3|1325.2|1324|5
1630086940000|2021-08-27 17:55:40|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1325.2|1324|0
1630086950000|2021-08-27 17:55:50|1325.3|1324.1|1325.5|1324.3|1325.5|1324.3|1325.2|1324|10
1630086960000|2021-08-27 17:56:00|1325.4|1324.2|1325.7|1324.5|1325.7|1324.5|1325.4|1324.2|8
1630086970000|2021-08-27 17:56:10|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|4
1630086980000|2021-08-27 17:56:20|1326.2|1325|1326.5|1325.3|1326.5|1325.3|1326|1324.8|15
1630086990000|2021-08-27 17:56:30|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|10
1630087000000|2021-08-27 17:56:40|1326.6|1325.4|1326.8|1325.6|1326.8|1325.6|1326.5|1325.3|33
1630087010000|2021-08-27 17:56:50|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|18
1630087020000|2021-08-27 17:57:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|5
1630087030000|2021-08-27 17:57:10|1326.4|1325.2|1326.1|1324.9|1326.5|1325.3|1326.1|1324.9|3
1630087040000|2021-08-27 17:57:20|1326.2|1325|1326.5|1325.3|1326.5|1325.3|1326.2|1325|4
1630087050000|2021-08-27 17:57:30|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|10
1630087060000|2021-08-27 17:57:40|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|20
1630087070000|2021-08-27 17:57:50|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|2
1630087080000|2021-08-27 17:58:00|||||||||6
1630087090000|2021-08-27 17:58:10|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|9
1630087100000|2021-08-27 17:58:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|10
1630087110000|2021-08-27 17:58:30|1326.8|1325.6|1326.7|1325.5|1327|1325.8|1326.7|1325.5|1
1630087120000|2021-08-27 17:58:40|1326.6|1325.4|1326.2|1325|1326.6|1325.4|1326.2|1325|4
1630087130000|2021-08-27 17:58:50|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326|1324.8|46
1630087140000|2021-08-27 17:59:00|1326.1|1324.9|1326.2|1325|1326.2|1325|1326|1324.8|30
1630087150000|2021-08-27 17:59:10|1326.4|1325.2|1326.2|1325|1326.5|1325.3|1326.2|1325|46
1630087160000|2021-08-27 17:59:20|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|2
1630087170000|2021-08-27 17:59:30|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.7|1324.5|13
1630087180000|2021-08-27 17:59:40|||||||||2
1630087190000|2021-08-27 17:59:50|||||||||8
1630087200000|2021-08-27 18:00:00|1326.1|1324.9|1325.7|1324.5|1326.1|1324.9|1325.7|1324.5|31
1630087210000|2021-08-27 18:00:10|1325.9|1324.7|1325.3|1324.1|1326|1324.8|1325.3|1324.1|15
1630087220000|2021-08-27 18:00:20|1325.6|1324.4|1325.3|1324.1|1325.6|1324.4|1325.3|1324.1|13
1630087230000|2021-08-27 18:00:30|1325.4|1324.2|1325.7|1324.5|1325.7|1324.5|1325.2|1324|8
1630087240000|2021-08-27 18:00:40|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.3|1324.1|9
1630087250000|2021-08-27 18:00:50|1325.3|1324.1|1325.6|1324.4|1325.7|1324.5|1325.3|1324.1|31
1630087260000|2021-08-27 18:01:00|1325.5|1324.3|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|10
1630087270000|2021-08-27 18:01:10|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|6
1630087280000|2021-08-27 18:01:20|1325|1323.8|1325|1323.8|1325.1|1323.9|1325|1323.8|19
1630087290000|2021-08-27 18:01:30|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|86
1630087300000|2021-08-27 18:01:40|1324.4|1323.2|1324.6|1323.4|1324.6|1323.4|1324.3|1323.1|16
1630087310000|2021-08-27 18:01:50|1324.5|1323.3|1324|1322.8|1324.5|1323.3|1324|1322.8|16
1630087320000|2021-08-27 18:02:00|1324.1|1322.9|1324|1322.8|1324.3|1323.1|1323.9|1322.7|12
1630087330000|2021-08-27 18:02:10|1323.9|1322.7|1324.3|1323.1|1324.3|1323.1|1323.9|1322.7|17
1630087340000|2021-08-27 18:02:20|1324.4|1323.2|1324.6|1323.4|1324.8|1323.6|1324.4|1323.2|15
1630087350000|2021-08-27 18:02:30|||||||||4
1630087360000|2021-08-27 18:02:40|||||||||6
1630087370000|2021-08-27 18:02:50|||||||||2
1630087380000|2021-08-27 18:03:00|1324.5|1323.3|1324.3|1323.1|1324.5|1323.3|1324.2|1323|20
1630087390000|2021-08-27 18:03:10|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|11
1630087400000|2021-08-27 18:03:20|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|6
1630087410000|2021-08-27 18:03:30|1324.6|1323.4|1325.1|1323.9|1325.1|1323.9|1324.6|1323.4|18
1630087420000|2021-08-27 18:03:40|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|16
1630087430000|2021-08-27 18:03:50|1325.3|1324.1|1325.3|1324.1|1325.5|1324.3|1325.3|1324.1|13
1630087440000|2021-08-27 18:04:00|1325.4|1324.2|1325.1|1323.9|1325.4|1324.2|1325.1|1323.9|18
1630087450000|2021-08-27 18:04:10|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.1|1323.9|13
1630087460000|2021-08-27 18:04:20|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.8|1323.6|21
1630087470000|2021-08-27 18:04:30|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.6|1323.4|11
1630087480000|2021-08-27 18:04:40|1324.6|1323.4|1324.8|1323.6|1324.8|1323.6|1324.6|1323.4|6
1630087490000|2021-08-27 18:04:50|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|8
1630087500000|2021-08-27 18:05:00|1324.5|1323.3|1324.6|1323.4|1324.8|1323.6|1324.5|1323.3|29
1630087510000|2021-08-27 18:05:10|1324.5|1323.3|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|31
1630087520000|2021-08-27 18:05:20|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.6|1323.4|32
1630087530000|2021-08-27 18:05:30|1324.6|1323.4|1324.5|1323.3|1324.6|1323.4|1324.3|1323.1|8
1630087540000|2021-08-27 18:05:40|1324.6|1323.4|1324.3|1323.1|1324.6|1323.4|1324.3|1323.1|17
1630087550000|2021-08-27 18:05:50|1324|1322.8|1324|1322.8|1324.1|1322.9|1324|1322.8|35
1630087560000|2021-08-27 18:06:00|1323.9|1322.7|1324.5|1323.3|1324.6|1323.4|1323.9|1322.7|68
1630087570000|2021-08-27 18:06:10|1324.3|1323.1|1324.5|1323.3|1324.6|1323.4|1324.3|1323.1|14
1630087580000|2021-08-27 18:06:20|1324.6|1323.4|1324.8|1323.6|1324.9|1323.7|1324.3|1323.1|82
1630087590000|2021-08-27 18:06:30|1324.7|1323.5|1324.3|1323.1|1324.7|1323.5|1324.3|1323.1|20
1630087600000|2021-08-27 18:06:40|||||||||8
1630087610000|2021-08-27 18:06:50|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|14
1630087620000|2021-08-27 18:07:00|1324.5|1323.3|1324.6|1323.4|1324.8|1323.6|1324.3|1323.1|16
1630087630000|2021-08-27 18:07:10|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.3|1323.1|6
1630087640000|2021-08-27 18:07:20|1324.5|1323.3|1324.3|1323.1|1324.6|1323.4|1324.3|1323.1|8
1630087650000|2021-08-27 18:07:30|1324.5|1323.3|1324.3|1323.1|1324.5|1323.3|1324.3|1323.1|5
1630087660000|2021-08-27 18:07:40|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|15
1630087670000|2021-08-27 18:07:50|||||||||1
1630087680000|2021-08-27 18:08:00|1324.3|1323.1|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|11
1630087690000|2021-08-27 18:08:10|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|19
1630087700000|2021-08-27 18:08:20|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|5
1630087710000|2021-08-27 18:08:30|||||||||5
1630087720000|2021-08-27 18:08:40|1324.1|1322.9|1324.3|1323.1|1324.3|1323.1|1324|1322.8|23
1630087730000|2021-08-27 18:08:50|1324.2|1323|1324.5|1323.3|1324.5|1323.3|1324.2|1323|9
1630087740000|2021-08-27 18:09:00|1324.4|1323.2|1324.8|1323.6|1324.8|1323.6|1324.3|1323.1|18
1630087750000|2021-08-27 18:09:10|||||||||5
1630087760000|2021-08-27 18:09:20|||||||||5
1630087770000|2021-08-27 18:09:30|1324.6|1323.4|1324.8|1323.6|1324.8|1323.6|1324.6|1323.4|5
1630087780000|2021-08-27 18:09:40|1324.6|1323.4|1324.6|1323.4|1324.8|1323.6|1324.6|1323.4|5
1630087790000|2021-08-27 18:09:50|1324.7|1323.5|1324.8|1323.6|1324.8|1323.6|1324.6|1323.4|17
1630087810000|2021-08-27 18:10:10|1324.6|1323.4|1324.3|1323.1|1324.8|1323.6|1324.3|1323.1|26
1630087820000|2021-08-27 18:10:20|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|24
1630087830000|2021-08-27 18:10:30|1324.6|1323.4|1325|1323.8|1325.1|1323.9|1324.6|1323.4|14
1630087840000|2021-08-27 18:10:40|1325.1|1323.9|1324.8|1323.6|1325.1|1323.9|1324.8|1323.6|9
1630087850000|2021-08-27 18:10:50|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|15
1630087860000|2021-08-27 18:11:00|1324.5|1323.3|1324.3|1323.1|1324.6|1323.4|1324.3|1323.1|30
1630087870000|2021-08-27 18:11:10|||||||||3
1630087880000|2021-08-27 18:11:20|1324.1|1322.9|1324.4|1323.2|1324.4|1323.2|1324.1|1322.9|16
1630087890000|2021-08-27 18:11:30|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|11
1630087900000|2021-08-27 18:11:40|1323.9|1322.7|1324.1|1322.9|1324.1|1322.9|1323.9|1322.7|28
1630087910000|2021-08-27 18:11:50|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|20
1630087920000|2021-08-27 18:12:00|1324.6|1323.4|1324.8|1323.6|1324.8|1323.6|1324.6|1323.4|48
1630087930000|2021-08-27 18:12:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325|1323.8|73
1630087940000|2021-08-27 18:12:20|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|26
1630087950000|2021-08-27 18:12:30|1325.1|1323.9|1325.3|1324.1|1325.3|1324.1|1324.8|1323.6|52
1630087960000|2021-08-27 18:12:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|8
1630087970000|2021-08-27 18:12:50|1325|1323.8|1324.6|1323.4|1325|1323.8|1324.5|1323.3|14
1630087980000|2021-08-27 18:13:00|1324.7|1323.5|1325.1|1323.9|1325.1|1323.9|1324.6|1323.4|27
1630087990000|2021-08-27 18:13:10|1325|1323.8|1324.3|1323.1|1325|1323.8|1324.3|1323.1|25
1630088000000|2021-08-27 18:13:20|1324.8|1323.6|1324.6|1323.4|1324.8|1323.6|1324.6|1323.4|26
1630088010000|2021-08-27 18:13:30|1324.8|1323.6|1325.3|1324.1|1325.3|1324.1|1324.8|1323.6|42
1630088020000|2021-08-27 18:13:40|1325.4|1324.2|1325.1|1323.9|1325.5|1324.3|1325.1|1323.9|80
1630088030000|2021-08-27 18:13:50|1325.2|1324|1325.3|1324.1|1325.5|1324.3|1325.2|1324|125
1630088040000|2021-08-27 18:14:00|1325.5|1324.3|1325.4|1324.2|1325.6|1324.4|1325.1|1323.9|114
1630088050000|2021-08-27 18:14:10|1325.5|1324.3|1325.8|1324.6|1325.9|1324.7|1325.5|1324.3|115
1630088060000|2021-08-27 18:14:20|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.8|1324.6|178
1630088070000|2021-08-27 18:14:30|1326|1324.8|1326.3|1325.1|1326.4|1325.2|1325.9|1324.7|158
1630088080000|2021-08-27 18:14:40|1326.6|1325.4|1326.3|1325.1|1326.6|1325.4|1325.9|1324.7|144
1630088090000|2021-08-27 18:14:50|1326.1|1324.9|1326.3|1325.1|1326.6|1325.4|1326.1|1324.9|161
1630088100000|2021-08-27 18:15:00|1326.1|1324.9|1325.9|1324.7|1326.6|1325.4|1325.9|1324.7|129
1630088110000|2021-08-27 18:15:10|1325.8|1324.6|1325.2|1324|1325.8|1324.6|1325.1|1323.9|38
1630088120000|2021-08-27 18:15:20|1325.3|1324.1|1325|1323.8|1325.4|1324.2|1325|1323.8|59
1630088130000|2021-08-27 18:15:30|1325.1|1323.9|1325.1|1323.9|1325.3|1324.1|1325|1323.8|191
1630088140000|2021-08-27 18:15:40|1325.3|1324.1|1324.8|1323.6|1325.3|1324.1|1324.8|1323.6|138
1630088150000|2021-08-27 18:15:50|1325|1323.8|1324.8|1323.6|1325|1323.8|1324.6|1323.4|55
1630088160000|2021-08-27 18:16:00|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|32
1630088170000|2021-08-27 18:16:10|1324.7|1323.5|1325.1|1323.9|1325.1|1323.9|1324.3|1323.1|65
1630088180000|2021-08-27 18:16:20|1325.2|1324|1324.3|1323.1|1325.2|1324|1324.3|1323.1|34
1630088190000|2021-08-27 18:16:30|1324.4|1323.2|1324.5|1323.3|1324.7|1323.5|1324.3|1323.1|49
1630088200000|2021-08-27 18:16:40|1324.6|1323.4|1324.6|1323.4|1324.7|1323.5|1324.6|1323.4|6
1630088210000|2021-08-27 18:16:50|1324.5|1323.3|1324.8|1323.6|1324.9|1323.7|1324.5|1323.3|15
1630088220000|2021-08-27 18:17:00|1324.9|1323.7|1325.2|1324|1325.2|1324|1324.9|1323.7|14
1630088230000|2021-08-27 18:17:10|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|16
1630088240000|2021-08-27 18:17:20|1324.8|1323.6|1325.1|1323.9|1325.1|1323.9|1324.8|1323.6|35
1630088250000|2021-08-27 18:17:30|1325|1323.8|1324.7|1323.5|1325.1|1323.9|1324.7|1323.5|13
1630088260000|2021-08-27 18:17:40|1324.8|1323.6|1324.6|1323.4|1324.8|1323.6|1324.6|1323.4|20
1630088270000|2021-08-27 18:17:50|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|7
1630088280000|2021-08-27 18:18:00|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|16
1630088290000|2021-08-27 18:18:10|1324.6|1323.4|1325.1|1323.9|1325.1|1323.9|1324.6|1323.4|52
1630088300000|2021-08-27 18:18:20|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|13
1630088310000|2021-08-27 18:18:30|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|11
1630088320000|2021-08-27 18:18:40|1324.5|1323.3|1324.1|1322.9|1324.5|1323.3|1324.1|1322.9|30
1630088330000|2021-08-27 18:18:50|1324.2|1323|1324.4|1323.2|1324.5|1323.3|1323.8|1322.6|47
1630088340000|2021-08-27 18:19:00|1324.6|1323.4|1324.6|1323.4|1325.1|1323.9|1324.3|1323.1|30
1630088350000|2021-08-27 18:19:10|1324.5|1323.3|1324|1322.8|1324.5|1323.3|1323.5|1322.3|33
1630088360000|2021-08-27 18:19:20|1322.6|1321.4|1322.8|1321.6|1323|1321.8|1322.5|1321.3|146
1630088370000|2021-08-27 18:19:30|1322.7|1321.5|1322.8|1321.6|1322.8|1321.6|1322.6|1321.4|13
1630088380000|2021-08-27 18:19:40|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|46
1630088390000|2021-08-27 18:19:50|1322.7|1321.5|1322.8|1321.6|1323.1|1321.9|1321.7|1320.5|45
1630281600000|2021-08-30 00:00:00|1328.5|1327.3|1326.8|1325.6|1329.7|1328.5|1326.4|1325.2|91
1630281610000|2021-08-30 00:00:10|1326.9|1325.7|1325.7|1324.5|1326.9|1325.7|1325|1323.8|113
1630281620000|2021-08-30 00:00:20|1325.6|1324.4|1325.4|1324.2|1325.7|1324.5|1324.5|1323.3|80
1630281630000|2021-08-30 00:00:30|1325.5|1324.3|1326.4|1325.2|1326.7|1325.5|1325.2|1324|38
1630281640000|2021-08-30 00:00:40|1326.3|1325.1|1327.7|1326.5|1327.7|1326.5|1326.3|1325.1|23
1630281650000|2021-08-30 00:00:50|1327.6|1326.4|1327.8|1326.6|1327.8|1326.6|1327.2|1326|18
1630281660000|2021-08-30 00:01:00|1327.9|1326.7|1326.7|1325.5|1327.9|1326.7|1326.5|1325.3|22
1630281670000|2021-08-30 00:01:10|1326.4|1325.2|1325.5|1324.3|1326.4|1325.2|1325.5|1324.3|14
1630281680000|2021-08-30 00:01:20|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.4|1324.2|33
1630281690000|2021-08-30 00:01:30|1325.6|1324.4|1325.3|1324.1|1325.8|1324.6|1325.3|1324.1|7
1630281700000|2021-08-30 00:01:40|1325.4|1324.2|1325.8|1324.6|1325.8|1324.6|1325.4|1324.2|2
1630281710000|2021-08-30 00:01:50|1325.9|1324.7|1326.4|1325.2|1326.5|1325.3|1325.9|1324.7|9
1630281720000|2021-08-30 00:02:00|1326.3|1325.1|1325.5|1324.3|1326.3|1325.1|1325.2|1324|28
1630281730000|2021-08-30 00:02:10|1325.7|1324.5|1325.3|1324.1|1325.8|1324.6|1325.3|1324.1|12
1630281740000|2021-08-30 00:02:20|1325|1323.8|1325.7|1324.5|1325.7|1324.5|1325|1323.8|24
1630281750000|2021-08-30 00:02:30|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.9|1324.7|6
1630281760000|2021-08-30 00:02:40|1326|1324.8|1326.4|1325.2|1326.4|1325.2|1326|1324.8|3
1630281770000|2021-08-30 00:02:50|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|5
1630281780000|2021-08-30 00:03:00|1326.4|1325.2|1326.2|1325|1326.5|1325.3|1326|1324.8|24
1630281790000|2021-08-30 00:03:10|1326|1324.8|1326.9|1325.7|1327.2|1326|1326|1324.8|30
1630281800000|2021-08-30 00:03:20|1327|1325.8|1326.8|1325.6|1327.5|1326.3|1326.8|1325.6|12
1630281810000|2021-08-30 00:03:30|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|1
1630281820000|2021-08-30 00:03:40|1326.9|1325.7|1327.2|1326|1327.2|1326|1326.8|1325.6|17
1630281830000|2021-08-30 00:03:50|1327|1325.8|1327.8|1326.6|1327.8|1326.6|1327|1325.8|21
1630281840000|2021-08-30 00:04:00|1327.9|1326.7|1328|1326.8|1328|1326.8|1327.8|1326.6|68
1630281850000|2021-08-30 00:04:10|1328.2|1327|1327.9|1326.7|1328.2|1327|1327.8|1326.6|30
1630281860000|2021-08-30 00:04:20|1327.8|1326.6|1327.8|1326.6|1328|1326.8|1327.8|1326.6|5
1630281870000|2021-08-30 00:04:30|||||||||4
1630281880000|2021-08-30 00:04:40|1327.9|1326.7|1328.3|1327.1|1328.4|1327.2|1327.9|1326.7|230
1630281890000|2021-08-30 00:04:50|1328.2|1327|1328.4|1327.2|1328.4|1327.2|1328.2|1327|11
1630281900000|2021-08-30 00:05:00|1328.3|1327.1|1328.2|1327|1328.3|1327.1|1327.9|1326.7|44
1630281910000|2021-08-30 00:05:10|1328.3|1327.1|1328.2|1327|1328.4|1327.2|1328.2|1327|13
1630281920000|2021-08-30 00:05:20|1328.3|1327.1|1328.5|1327.3|1328.6|1327.4|1328.3|1327.1|13
1630281930000|2021-08-30 00:05:30|||||||||2
1630281940000|2021-08-30 00:05:40|||||||||3
1630281950000|2021-08-30 00:05:50|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1630281960000|2021-08-30 00:06:00|1328.2|1327|1329|1327.8|1329|1327.8|1328.2|1327|35
1630281970000|2021-08-30 00:06:10|1329.1|1327.9|1329|1327.8|1329.1|1327.9|1328.8|1327.6|9
1630281980000|2021-08-30 00:06:20|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|2
1630281990000|2021-08-30 00:06:30|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|6
1630282000000|2021-08-30 00:06:40|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|6
1630282010000|2021-08-30 00:06:50|1328.8|1327.6|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|6
1630282020000|2021-08-30 00:07:00|1328.7|1327.5|1328.8|1327.6|1329.2|1328|1328.7|1327.5|18
1630282030000|2021-08-30 00:07:10|1328.5|1327.3|1328.5|1327.3|1328.8|1327.6|1328.5|1327.3|8
1630282040000|2021-08-30 00:07:20|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|21
1630282050000|2021-08-30 00:07:30|1328.4|1327.2|1328.8|1327.6|1328.8|1327.6|1328.4|1327.2|8
1630282060000|2021-08-30 00:07:40|1328.7|1327.5|1328.7|1327.5|1329|1327.8|1328.7|1327.5|11
1630282070000|2021-08-30 00:07:50|1328.8|1327.6|1329.3|1328.1|1329.4|1328.2|1328.8|1327.6|41
1630282080000|2021-08-30 00:08:00|1329.5|1328.3|1330.3|1329.1|1330.3|1329.1|1329.5|1328.3|33
1630282090000|2021-08-30 00:08:10|1330.5|1329.3|1331.3|1330.1|1331.4|1330.2|1330.5|1329.3|27
1630282100000|2021-08-30 00:08:20|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.3|1330.1|23
1630282110000|2021-08-30 00:08:30|1331.6|1330.4|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|6
1630282120000|2021-08-30 00:08:40|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.2|1330|14
1630282130000|2021-08-30 00:08:50|1331.7|1330.5|1331.5|1330.3|1331.8|1330.6|1331.5|1330.3|23
1630282140000|2021-08-30 00:09:00|1331.3|1330.1|1331.3|1330.1|1331.5|1330.3|1331.3|1330.1|4
1630282150000|2021-08-30 00:09:10|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|17
1630282160000|2021-08-30 00:09:20|1331.2|1330|1331.5|1330.3|1331.5|1330.3|1331.2|1330|2
1630282170000|2021-08-30 00:09:30|1331.4|1330.2|1331.5|1330.3|1331.5|1330.3|1331.4|1330.2|1
1630282180000|2021-08-30 00:09:40|1331.4|1330.2|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|5
1630282200000|2021-08-30 00:10:00|||||||||8
1630282210000|2021-08-30 00:10:10|1331.5|1330.3|1331.5|1330.3|1331.6|1330.4|1331.4|1330.2|4
1630282220000|2021-08-30 00:10:20|1331.7|1330.5|1331.4|1330.2|1331.7|1330.5|1331.4|1330.2|1
1630282230000|2021-08-30 00:10:30|1331.5|1330.3|1331|1329.8|1331.5|1330.3|1331|1329.8|2
1630282240000|2021-08-30 00:10:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|9
1630282250000|2021-08-30 00:10:50|1330.7|1329.5|1330.8|1329.6|1330.8|1329.6|1330.7|1329.5|0
1630282260000|2021-08-30 00:11:00|1330.7|1329.5|1330.8|1329.6|1330.9|1329.7|1330.7|1329.5|15
1630282270000|2021-08-30 00:11:10|1330.7|1329.5|1330.8|1329.6|1330.9|1329.7|1330.7|1329.5|1
1630282280000|2021-08-30 00:11:20|||||||||1
1630282300000|2021-08-30 00:11:40|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|7
1630282310000|2021-08-30 00:11:50|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.8|1329.6|3
1630282320000|2021-08-30 00:12:00|1330.9|1329.7|1330.7|1329.5|1330.9|1329.7|1330.7|1329.5|14
1630282330000|2021-08-30 00:12:10|||||||||1
1630282340000|2021-08-30 00:12:20|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|5
1630282350000|2021-08-30 00:12:30|1330.7|1329.5|1330|1328.8|1330.7|1329.5|1329.9|1328.7|12
1630282360000|2021-08-30 00:12:40|1329.9|1328.7|1329.9|1328.7|1330.2|1329|1329.9|1328.7|6
1630282370000|2021-08-30 00:12:50|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|6
1630282380000|2021-08-30 00:13:00|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.2|1328|4
1630282390000|2021-08-30 00:13:10|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|1
1630282400000|2021-08-30 00:13:20|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|6
1630282410000|2021-08-30 00:13:30|1329.2|1328|1329.5|1328.3|1329.5|1328.3|1329.2|1328|3
1630282430000|2021-08-30 00:13:50|||||||||3
1630282440000|2021-08-30 00:14:00|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|3
1630282450000|2021-08-30 00:14:10|1330|1328.8|1330|1328.8|1330.1|1328.9|1330|1328.8|9
1630282460000|2021-08-30 00:14:20|1330.1|1328.9|1330|1328.8|1330.2|1329|1330|1328.8|2
1630282470000|2021-08-30 00:14:30|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1
1630282480000|2021-08-30 00:14:40|1330|1328.8|1330|1328.8|1330|1328.8|1330|1328.8|4
1630282490000|2021-08-30 00:14:50|1329.9|1328.7|1330.2|1329|1330.2|1329|1329.9|1328.7|9
1630282500000|2021-08-30 00:15:00|||||||||7
1630282510000|2021-08-30 00:15:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|3
1630282520000|2021-08-30 00:15:20|1330.3|1329.1|1330.7|1329.5|1330.7|1329.5|1330.2|1329|6
1630282530000|2021-08-30 00:15:30|1330.5|1329.3|1330.3|1329.1|1330.5|1329.3|1330.3|1329.1|3
1630282540000|2021-08-30 00:15:40|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|4
1630282550000|2021-08-30 00:15:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|2
1630282560000|2021-08-30 00:16:00|||||||||7
1630282570000|2021-08-30 00:16:10|||||||||2
1630282580000|2021-08-30 00:16:20|1330.3|1329.1|1330.1|1328.9|1330.4|1329.2|1330.1|1328.9|10
1630282590000|2021-08-30 00:16:30|1330|1328.8|1330.2|1329|1330.4|1329.2|1330|1328.8|3
1630282600000|2021-08-30 00:16:40|1330.3|1329.1|1330.3|1329.1|1330.4|1329.2|1330.2|1329|3
1630282610000|2021-08-30 00:16:50|1330.2|1329|1330.3|1329.1|1330.4|1329.2|1330.2|1329|4
1630282620000|2021-08-30 00:17:00|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1330.3|1329.1|7
1630282630000|2021-08-30 00:17:10|1330.5|1329.3|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|2
1630282640000|2021-08-30 00:17:20|1330.4|1329.2|1330.6|1329.4|1330.6|1329.4|1330.4|1329.2|2
1630282650000|2021-08-30 00:17:30|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.4|1329.2|4
1630282660000|2021-08-30 00:17:40|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|4
1630282670000|2021-08-30 00:17:50|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|0
1630282680000|2021-08-30 00:18:00|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|3
1630282690000|2021-08-30 00:18:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1630282700000|2021-08-30 00:18:20|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|7
1630282710000|2021-08-30 00:18:30|1330.4|1329.2|1330.5|1329.3|1330.7|1329.5|1330.4|1329.2|7
1630282720000|2021-08-30 00:18:40|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|2
1630282730000|2021-08-30 00:18:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|4
1630282740000|2021-08-30 00:19:00|1330.5|1329.3|1330.4|1329.2|1330.7|1329.5|1330.4|1329.2|6
1630282750000|2021-08-30 00:19:10|1330.2|1329|1330.5|1329.3|1330.5|1329.3|1330.2|1329|4
1630282780000|2021-08-30 00:19:40|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|10
1630282790000|2021-08-30 00:19:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1630282800000|2021-08-30 00:20:00|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|2
1630282810000|2021-08-30 00:20:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1630282820000|2021-08-30 00:20:20|1330.9|1329.7|1331.2|1330|1331.2|1330|1330.9|1329.7|24
1630282830000|2021-08-30 00:20:30|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1330.9|1329.7|2
1630282840000|2021-08-30 00:20:40|1331.1|1329.9|1331|1329.8|1331.2|1330|1330.9|1329.7|7
1630282850000|2021-08-30 00:20:50|||||||||1
1630282860000|2021-08-30 00:21:00|1331.2|1330|1331|1329.8|1331.2|1330|1331|1329.8|5
1630282870000|2021-08-30 00:21:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1630282880000|2021-08-30 00:21:20|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|2
1630282900000|2021-08-30 00:21:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|5
1630282910000|2021-08-30 00:21:50|1330.9|1329.7|1330.8|1329.6|1330.9|1329.7|1330.8|1329.6|8
1630282920000|2021-08-30 00:22:00|||||||||3
1630282930000|2021-08-30 00:22:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|2
1630282940000|2021-08-30 00:22:20|1330.3|1329.1|1330.4|1329.2|1330.4|1329.2|1330.2|1329|11
1630282960000|2021-08-30 00:22:40|1330.3|1329.1|1330.2|1329|1330.4|1329.2|1330.2|1329|0
1630282990000|2021-08-30 00:23:10|||||||||3
1630283010000|2021-08-30 00:23:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1630283020000|2021-08-30 00:23:40|1330.5|1329.3|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|3
1630283040000|2021-08-30 00:24:00|||||||||1
1630283050000|2021-08-30 00:24:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1630283070000|2021-08-30 00:24:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1630283080000|2021-08-30 00:24:40|||||||||3
1630283090000|2021-08-30 00:24:50|||||||||2
1630283110000|2021-08-30 00:25:10|||||||||1
1630283120000|2021-08-30 00:25:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1630283130000|2021-08-30 00:25:30|1330.8|1329.6|1331.2|1330|1331.2|1330|1330.8|1329.6|8
1630283140000|2021-08-30 00:25:40|||||||||4
1630283150000|2021-08-30 00:25:50|||||||||7
1630283160000|2021-08-30 00:26:00|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|2
1630283190000|2021-08-30 00:26:30|||||||||6
1630283200000|2021-08-30 00:26:40|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1331|1329.8|2
1630283210000|2021-08-30 00:26:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|12
1630283220000|2021-08-30 00:27:00|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|10
1630283230000|2021-08-30 00:27:10|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|5
1630283240000|2021-08-30 00:27:20|||||||||1
1630283250000|2021-08-30 00:27:30|1330.8|1329.6|1331|1329.8|1331|1329.8|1330.8|1329.6|5
1630283260000|2021-08-30 00:27:40|1331.1|1329.9|1331|1329.8|1331.1|1329.9|1331|1329.8|5
1630283280000|2021-08-30 00:28:00|1331.1|1329.9|1331.2|1330|1331.2|1330|1331.1|1329.9|6
1630283290000|2021-08-30 00:28:10|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|6
1630283300000|2021-08-30 00:28:20|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1
1630283320000|2021-08-30 00:28:40|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|4
1630283330000|2021-08-30 00:28:50|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|12
1630283340000|2021-08-30 00:29:00|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|2
1630283350000|2021-08-30 00:29:10|||||||||1
1630283360000|2021-08-30 00:29:20|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|3
1630283370000|2021-08-30 00:29:30|||||||||7
1630283390000|2021-08-30 00:29:50|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|2
1630283400000|2021-08-30 00:30:00|1331.7|1330.5|1331.8|1330.6|1331.9|1330.7|1331.7|1330.5|5
1630283430000|2021-08-30 00:30:30|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|1
1630283440000|2021-08-30 00:30:40|||||||||2
1630283450000|2021-08-30 00:30:50|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|4
1630283460000|2021-08-30 00:31:00|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.2|1331|4
1630283470000|2021-08-30 00:31:10|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1630283500000|2021-08-30 00:31:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1
1630283510000|2021-08-30 00:31:50|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|5
1630283520000|2021-08-30 00:32:00|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|2
1630283530000|2021-08-30 00:32:10|1332.2|1331|1331.9|1330.7|1332.2|1331|1331.8|1330.6|7
1630283540000|2021-08-30 00:32:20|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|0
1630283550000|2021-08-30 00:32:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|0
1630283580000|2021-08-30 00:33:00|||||||||1
1630283590000|2021-08-30 00:33:10|||||||||1
1630283600000|2021-08-30 00:33:20|||||||||1
1630283610000|2021-08-30 00:33:30|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|3
1630283630000|2021-08-30 00:33:50|1331.9|1330.7|1331.7|1330.5|1331.9|1330.7|1331.7|1330.5|2
1630283640000|2021-08-30 00:34:00|||||||||1
1630283650000|2021-08-30 00:34:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|4
1630283660000|2021-08-30 00:34:20|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|3
1630283670000|2021-08-30 00:34:30|1331.6|1330.4|1331.3|1330.1|1331.6|1330.4|1331|1329.8|20
1630283680000|2021-08-30 00:34:40|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1630283690000|2021-08-30 00:34:50|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|0
1630283700000|2021-08-30 00:35:00|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|12
1630283710000|2021-08-30 00:35:10|1331.4|1330.2|1331.8|1330.6|1331.8|1330.6|1331.4|1330.2|4
1630283730000|2021-08-30 00:35:30|||||||||2
1630283740000|2021-08-30 00:35:40|||||||||1
1630283760000|2021-08-30 00:36:00|1331.9|1330.7|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|3
1630283770000|2021-08-30 00:36:10|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1
1630283780000|2021-08-30 00:36:20|||||||||1
1630283790000|2021-08-30 00:36:30|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|2
1630283820000|2021-08-30 00:37:00|1331.6|1330.4|1331.4|1330.2|1331.7|1330.5|1331.4|1330.2|3
1630283830000|2021-08-30 00:37:10|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|1331.6|1330.4|2
1630283840000|2021-08-30 00:37:20|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|10
1630283850000|2021-08-30 00:37:30|||||||||1
1630283870000|2021-08-30 00:37:50|||||||||1
1630283880000|2021-08-30 00:38:00|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1630283900000|2021-08-30 00:38:20|||||||||1
1630283940000|2021-08-30 00:39:00|||||||||1
1630283960000|2021-08-30 00:39:20|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|0
1630284000000|2021-08-30 00:40:00|1331.1|1329.9|1331.1|1329.9|1331.2|1330|1331|1329.8|3
1630284010000|2021-08-30 00:40:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1630284020000|2021-08-30 00:40:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1630284040000|2021-08-30 00:40:40|||||||||1
1630284050000|2021-08-30 00:40:50|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|1
1630284060000|2021-08-30 00:41:00|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|0
1630284090000|2021-08-30 00:41:30|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|3
1630284120000|2021-08-30 00:42:00|||||||||1
1630284130000|2021-08-30 00:42:10|1331.3|1330.1|1331.2|1330|1331.3|1330.1|1331.2|1330|2
1630284140000|2021-08-30 00:42:20|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1630284160000|2021-08-30 00:42:40|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|4
1630284170000|2021-08-30 00:42:50|||||||||1
1630284180000|2021-08-30 00:43:00|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1630284210000|2021-08-30 00:43:30|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|4
1630284230000|2021-08-30 00:43:50|||||||||1
1630284240000|2021-08-30 00:44:00|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|3
1630284270000|2021-08-30 00:44:30|||||||||1
1630284300000|2021-08-30 00:45:00|1331.7|1330.5|1331.6|1330.4|1331.7|1330.5|1331.6|1330.4|4
1630284310000|2021-08-30 00:45:10|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|0
1630284330000|2021-08-30 00:45:30|||||||||1
1630284350000|2021-08-30 00:45:50|||||||||1
1630284360000|2021-08-30 00:46:00|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.4|1330.2|1
1630284380000|2021-08-30 00:46:20|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|4
1630284430000|2021-08-30 00:47:10|||||||||1
1630284440000|2021-08-30 00:47:20|||||||||4
1630284500000|2021-08-30 00:48:20|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|3
1630284510000|2021-08-30 00:48:30|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1630284530000|2021-08-30 00:48:50|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|0
1630284560000|2021-08-30 00:49:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1630284590000|2021-08-30 00:49:50|1331.5|1330.3|1331.7|1330.5|1331.7|1330.5|1331.5|1330.3|5
1630284610000|2021-08-30 00:50:10|||||||||1
1630284630000|2021-08-30 00:50:30|||||||||1
1630284640000|2021-08-30 00:50:40|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1
1630284650000|2021-08-30 00:50:50|||||||||1
1630284660000|2021-08-30 00:51:00|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|0
1630284670000|2021-08-30 00:51:10|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1
1630284700000|2021-08-30 00:51:40|||||||||1
1630284770000|2021-08-30 00:52:50|||||||||1
1630284830000|2021-08-30 00:53:50|||||||||2
1630284870000|2021-08-30 00:54:30|||||||||1
1630284890000|2021-08-30 00:54:50|||||||||2
1630284900000|2021-08-30 00:55:00|1331.6|1330.4|1331.4|1330.2|1331.6|1330.4|1331.4|1330.2|5
1630284910000|2021-08-30 00:55:10|1331.5|1330.3|1331.6|1330.4|1331.6|1330.4|1331.5|1330.3|0
1630284920000|2021-08-30 00:55:20|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|2
1630284930000|2021-08-30 00:55:30|||||||||1
1630284940000|2021-08-30 00:55:40|1331.6|1330.4|1331.7|1330.5|1331.7|1330.5|1331.6|1330.4|0
1630284990000|2021-08-30 00:56:30|||||||||3
1630285000000|2021-08-30 00:56:40|1331.8|1330.6|1331.8|1330.6|1331.9|1330.7|1331.8|1330.6|5
1630285010000|2021-08-30 00:56:50|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|1331.7|1330.5|0
1630285020000|2021-08-30 00:57:00|||||||||1
1630285030000|2021-08-30 00:57:10|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|2
1630285040000|2021-08-30 00:57:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1630285050000|2021-08-30 00:57:30|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1630285090000|2021-08-30 00:58:10|||||||||2
1630285100000|2021-08-30 00:58:20|||||||||1
1630285110000|2021-08-30 00:58:30|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1630285130000|2021-08-30 00:58:50|||||||||9
1630285140000|2021-08-30 00:59:00|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|0
1630285150000|2021-08-30 00:59:10|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|1
1630285160000|2021-08-30 00:59:20|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|0
1630285180000|2021-08-30 00:59:40|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|1331.1|1329.9|3
1630285200000|2021-08-30 01:00:00|1331|1329.8|1329.9|1328.7|1331|1329.8|1329.8|1328.6|23
1630285210000|2021-08-30 01:00:10|1330|1328.8|1330.1|1328.9|1330.1|1328.9|1330|1328.8|1
1630285220000|2021-08-30 01:00:20|1330.3|1329.1|1330.7|1329.5|1330.7|1329.5|1330.3|1329.1|15
1630285230000|2021-08-30 01:00:30|1330.6|1329.4|1330.2|1329|1330.7|1329.5|1330.2|1329|11
1630285240000|2021-08-30 01:00:40|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|10
1630285250000|2021-08-30 01:00:50|1330.1|1328.9|1330.4|1329.2|1330.4|1329.2|1330.1|1328.9|13
1630285260000|2021-08-30 01:01:00|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|2
1630285270000|2021-08-30 01:01:10|1331|1329.8|1331.2|1330|1331.3|1330.1|1330.9|1329.7|4
1630285280000|2021-08-30 01:01:20|1331|1329.8|1331.7|1330.5|1331.8|1330.6|1331|1329.8|3
1630285290000|2021-08-30 01:01:30|1331.5|1330.3|1331.4|1330.2|1331.8|1330.6|1331.4|1330.2|6
1630285300000|2021-08-30 01:01:40|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.2|1330|6
1630285310000|2021-08-30 01:01:50|1331.7|1330.5|1331.9|1330.7|1331.9|1330.7|1331.7|1330.5|2
1630285320000|2021-08-30 01:02:00|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|9
1630285330000|2021-08-30 01:02:10|1331.7|1330.5|1331.8|1330.6|1331.8|1330.6|1331.7|1330.5|3
1630285340000|2021-08-30 01:02:20|1331.7|1330.5|1332.2|1331|1332.2|1331|1331.7|1330.5|13
1630285350000|2021-08-30 01:02:30|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|18
1630285360000|2021-08-30 01:02:40|1332.5|1331.3|1333.4|1332.2|1333.4|1332.2|1332.5|1331.3|37
1630285370000|2021-08-30 01:02:50|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.2|1332|2
1630285380000|2021-08-30 01:03:00|1333.4|1332.2|1334.2|1333|1334.2|1333|1333.4|1332.2|37
1630285390000|2021-08-30 01:03:10|1334.5|1333.3|1335.4|1334.2|1335.7|1334.5|1334.5|1333.3|41
1630285400000|2021-08-30 01:03:20|1335.5|1334.3|1335.2|1334|1335.7|1334.5|1335|1333.8|17
1630285410000|2021-08-30 01:03:30|1335.1|1333.9|1335.7|1334.5|1335.7|1334.5|1334.9|1333.7|17
1630285420000|2021-08-30 01:03:40|1336.1|1334.9|1336|1334.8|1336.2|1335|1335.9|1334.7|26
1630285430000|2021-08-30 01:03:50|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|13
1630285440000|2021-08-30 01:04:00|1335.9|1334.7|1336|1334.8|1336|1334.8|1335.8|1334.6|12
1630285450000|2021-08-30 01:04:10|1335.9|1334.7|1335.9|1334.7|1336|1334.8|1335.9|1334.7|14
1630285460000|2021-08-30 01:04:20|1335.7|1334.5|1335.2|1334|1335.7|1334.5|1335.2|1334|16
1630285470000|2021-08-30 01:04:30|||||||||1
1630285480000|2021-08-30 01:04:40|1335|1333.8|1334.9|1333.7|1335.2|1334|1334.9|1333.7|8
1630285490000|2021-08-30 01:04:50|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.7|1333.5|12
1630285500000|2021-08-30 01:05:00|1334.8|1333.6|1335.5|1334.3|1335.7|1334.5|1334.8|1333.6|10
1630285510000|2021-08-30 01:05:10|1335.7|1334.5|1335.8|1334.6|1335.9|1334.7|1335.5|1334.3|12
1630285520000|2021-08-30 01:05:20|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|2
1630285530000|2021-08-30 01:05:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.5|1334.3|5
1630285540000|2021-08-30 01:05:40|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|13
1630285550000|2021-08-30 01:05:50|1336.2|1335|1335.9|1334.7|1336.2|1335|1335.9|1334.7|3
1630285560000|2021-08-30 01:06:00|1335.8|1334.6|1336.9|1335.7|1337|1335.8|1335.8|1334.6|27
1630285570000|2021-08-30 01:06:10|1337|1335.8|1337.2|1336|1337.2|1336|1336.9|1335.7|7
1630285580000|2021-08-30 01:06:20|1337.1|1335.9|1336.7|1335.5|1337.1|1335.9|1336.7|1335.5|12
1630285590000|2021-08-30 01:06:30|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|2
1630285600000|2021-08-30 01:06:40|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|5
1630285610000|2021-08-30 01:06:50|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|1
1630285620000|2021-08-30 01:07:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.5|1335.3|30
1630285630000|2021-08-30 01:07:10|1337|1335.8|1337|1335.8|1337.1|1335.9|1336.9|1335.7|9
1630285640000|2021-08-30 01:07:20|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1630285650000|2021-08-30 01:07:30|1337|1335.8|1336.8|1335.6|1337.2|1336|1336.8|1335.6|2
1630285660000|2021-08-30 01:07:40|1336.9|1335.7|1336.9|1335.7|1337|1335.8|1336.9|1335.7|3
1630285670000|2021-08-30 01:07:50|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|5
1630285680000|2021-08-30 01:08:00|1336.6|1335.4|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|7
1630285690000|2021-08-30 01:08:10|||||||||2
1630285700000|2021-08-30 01:08:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|5
1630285710000|2021-08-30 01:08:30|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|5
1630285720000|2021-08-30 01:08:40|1336.1|1334.9|1336|1334.8|1336.2|1335|1335.9|1334.7|4
1630285730000|2021-08-30 01:08:50|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.7|1334.5|17
1630285740000|2021-08-30 01:09:00|1335.9|1334.7|1335.9|1334.7|1336.2|1335|1335.7|1334.5|5
1630285750000|2021-08-30 01:09:10|1336|1334.8|1335.8|1334.6|1336|1334.8|1335.7|1334.5|2
1630285760000|2021-08-30 01:09:20|1335.7|1334.5|1335.3|1334.1|1335.7|1334.5|1335.2|1334|29
1630285770000|2021-08-30 01:09:30|1335.4|1334.2|1335.2|1334|1335.4|1334.2|1335.2|1334|3
1630285780000|2021-08-30 01:09:40|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|4
1630285790000|2021-08-30 01:09:50|1335.4|1334.2|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|3
1630285800000|2021-08-30 01:10:00|1335.4|1334.2|1335.4|1334.2|1335.7|1334.5|1335.4|1334.2|24
1630285820000|2021-08-30 01:10:20|||||||||1
1630285830000|2021-08-30 01:10:30|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|15
1630285840000|2021-08-30 01:10:40|1335.1|1333.9|1335.2|1334|1335.2|1334|1335|1333.8|0
1630285850000|2021-08-30 01:10:50|1334.9|1333.7|1334.9|1333.7|1335|1333.8|1334.9|1333.7|4
1630285860000|2021-08-30 01:11:00|1335|1333.8|1334.9|1333.7|1335|1333.8|1334.9|1333.7|2
1630285870000|2021-08-30 01:11:10|1335|1333.8|1335.1|1333.9|1335.1|1333.9|1335|1333.8|2
1630285880000|2021-08-30 01:11:20|1335.2|1334|1335.2|1334|1335.2|1334|1335.2|1334|0
1630285890000|2021-08-30 01:11:30|1334.9|1333.7|1334.7|1333.5|1335.1|1333.9|1334.7|1333.5|17
1630285900000|2021-08-30 01:11:40|||||||||1
1630285910000|2021-08-30 01:11:50|||||||||2
1630285940000|2021-08-30 01:12:20|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|18
1630285950000|2021-08-30 01:12:30|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1630285960000|2021-08-30 01:12:40|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1630285970000|2021-08-30 01:12:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|2
1630285980000|2021-08-30 01:13:00|1335.4|1334.2|1335.9|1334.7|1335.9|1334.7|1335.4|1334.2|4
1630285990000|2021-08-30 01:13:10|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.7|1334.5|0
1630286000000|2021-08-30 01:13:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|4
1630286010000|2021-08-30 01:13:30|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|3
1630286020000|2021-08-30 01:13:40|||||||||1
1630286030000|2021-08-30 01:13:50|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|5
1630286040000|2021-08-30 01:14:00|||||||||3
1630286070000|2021-08-30 01:14:30|||||||||9
1630286080000|2021-08-30 01:14:40|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336.2|1335|9
1630286090000|2021-08-30 01:14:50|1336.4|1335.2|1336.3|1335.1|1336.4|1335.2|1336.2|1335|1
1630286100000|2021-08-30 01:15:00|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1630286110000|2021-08-30 01:15:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|2
1630286120000|2021-08-30 01:15:20|1336.1|1334.9|1336.1|1334.9|1336.2|1335|1336.1|1334.9|3
1630286130000|2021-08-30 01:15:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1630286140000|2021-08-30 01:15:40|1335.4|1334.2|1335.5|1334.3|1335.6|1334.4|1335.4|1334.2|2
1630286150000|2021-08-30 01:15:50|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1630286160000|2021-08-30 01:16:00|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|13
1630286170000|2021-08-30 01:16:10|1335.2|1334|1335.3|1334.1|1335.3|1334.1|1335.2|1334|1
1630286180000|2021-08-30 01:16:20|1335.2|1334|1335.4|1334.2|1335.4|1334.2|1335.1|1333.9|5
1630286190000|2021-08-30 01:16:30|1335.2|1334|1334.9|1333.7|1335.2|1334|1334.9|1333.7|20
1630286200000|2021-08-30 01:16:40|1335|1333.8|1335|1333.8|1335|1333.8|1335|1333.8|17
1630286210000|2021-08-30 01:16:50|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|1
1630286220000|2021-08-30 01:17:00|1335.3|1334.1|1335.5|1334.3|1335.5|1334.3|1335.3|1334.1|3
1630286260000|2021-08-30 01:17:40|1335.4|1334.2|1335.5|1334.3|1335.5|1334.3|1335.4|1334.2|0
1630286290000|2021-08-30 01:18:10|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1630286300000|2021-08-30 01:18:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|2
1630286310000|2021-08-30 01:18:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1630286320000|2021-08-30 01:18:40|1335.2|1334|1335.2|1334|1335.2|1334|1335|1333.8|7
1630286330000|2021-08-30 01:18:50|1335.3|1334.1|1335.7|1334.5|1335.7|1334.5|1335.3|1334.1|12
1630286340000|2021-08-30 01:19:00|||||||||1
1630286360000|2021-08-30 01:19:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1
1630286370000|2021-08-30 01:19:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1630286390000|2021-08-30 01:19:50|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|4
1630286400000|2021-08-30 01:20:00|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|2
1630286420000|2021-08-30 01:20:20|||||||||1
1630286430000|2021-08-30 01:20:30|1336|1334.8|1335.9|1334.7|1336.2|1335|1335.9|1334.7|4
1630286450000|2021-08-30 01:20:50|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|2
1630286470000|2021-08-30 01:21:10|1335.7|1334.5|1335.5|1334.3|1335.8|1334.6|1335.5|1334.3|3
1630286480000|2021-08-30 01:21:20|1335.6|1334.4|1335.8|1334.6|1335.8|1334.6|1335.6|1334.4|2
1630286490000|2021-08-30 01:21:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1630286520000|2021-08-30 01:22:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|2
1630286530000|2021-08-30 01:22:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|2
1630286540000|2021-08-30 01:22:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|1
1630286550000|2021-08-30 01:22:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1630286570000|2021-08-30 01:22:50|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|2
1630286590000|2021-08-30 01:23:10|1335.9|1334.7|1335.8|1334.6|1335.9|1334.7|1335.8|1334.6|1
1630286600000|2021-08-30 01:23:20|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|6
1630286610000|2021-08-30 01:23:30|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|1335.4|1334.2|0
1630286640000|2021-08-30 01:24:00|||||||||2
1630286650000|2021-08-30 01:24:10|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1335.5|1334.3|1
1630286660000|2021-08-30 01:24:20|||||||||1
1630286670000|2021-08-30 01:24:30|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1
1630286680000|2021-08-30 01:24:40|1336|1334.8|1335.9|1334.7|1336|1334.8|1335.9|1334.7|3
1630286690000|2021-08-30 01:24:50|1335.8|1334.6|1335.9|1334.7|1335.9|1334.7|1335.8|1334.6|8
1630286700000|2021-08-30 01:25:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|1
1630286710000|2021-08-30 01:25:10|||||||||1
1630286740000|2021-08-30 01:25:40|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|0
1630286760000|2021-08-30 01:26:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|4
1630286780000|2021-08-30 01:26:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|3
1630286800000|2021-08-30 01:26:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|4
1630286810000|2021-08-30 01:26:50|||||||||1
1630286820000|2021-08-30 01:27:00|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|1
1630286840000|2021-08-30 01:27:20|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|0
1630286850000|2021-08-30 01:27:30|||||||||9
1630286860000|2021-08-30 01:27:40|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|3
1630286870000|2021-08-30 01:27:50|1336.7|1335.5|1336.5|1335.3|1336.7|1335.5|1336.5|1335.3|20
1630286880000|2021-08-30 01:28:00|1336.6|1335.4|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|8
1630286890000|2021-08-30 01:28:10|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|10
1630286900000|2021-08-30 01:28:20|1336.1|1334.9|1336|1334.8|1336.1|1334.9|1336|1334.8|6
1630286910000|2021-08-30 01:28:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|4
1630286930000|2021-08-30 01:28:50|1336.5|1335.3|1336.7|1335.5|1336.7|1335.5|1336.5|1335.3|1
1630286940000|2021-08-30 01:29:00|1336.5|1335.3|1336.4|1335.2|1336.5|1335.3|1336.4|1335.2|9
1630286950000|2021-08-30 01:29:10|||||||||2
1630286970000|2021-08-30 01:29:30|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|0
1630286980000|2021-08-30 01:29:40|1336.6|1335.4|1336.9|1335.7|1336.9|1335.7|1336.6|1335.4|3
1630286990000|2021-08-30 01:29:50|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1630287000000|2021-08-30 01:30:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1630287010000|2021-08-30 01:30:10|||||||||1
1630287020000|2021-08-30 01:30:20|1337|1335.8|1336.9|1335.7|1337|1335.8|1336.9|1335.7|1
1630287040000|2021-08-30 01:30:40|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|4
1630287060000|2021-08-30 01:31:00|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|1
1630287080000|2021-08-30 01:31:20|1336.8|1335.6|1336.7|1335.5|1336.9|1335.7|1336.7|1335.5|3
1630287090000|2021-08-30 01:31:30|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|3
1630287120000|2021-08-30 01:32:00|1336.7|1335.5|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|2
1630287130000|2021-08-30 01:32:10|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.8|1335.6|12
1630287140000|2021-08-30 01:32:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1
1630287150000|2021-08-30 01:32:30|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1630287160000|2021-08-30 01:32:40|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|5
1630287170000|2021-08-30 01:32:50|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1630287180000|2021-08-30 01:33:00|1336.8|1335.6|1336.9|1335.7|1336.9|1335.7|1336.7|1335.5|4
1630287190000|2021-08-30 01:33:10|||||||||4
1630287200000|2021-08-30 01:33:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|2
1630287210000|2021-08-30 01:33:30|1336.7|1335.5|1336.8|1335.6|1336.8|1335.6|1336.7|1335.5|1
1630287220000|2021-08-30 01:33:40|1336.9|1335.7|1336.8|1335.6|1336.9|1335.7|1336.8|1335.6|1
1630287230000|2021-08-30 01:33:50|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|0
1630287240000|2021-08-30 01:34:00|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|8
1630287250000|2021-08-30 01:34:10|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|1336.7|1335.5|0
1630287260000|2021-08-30 01:34:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|7
1630287280000|2021-08-30 01:34:40|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|4
1630287290000|2021-08-30 01:34:50|||||||||3
1630287300000|2021-08-30 01:35:00|1337.2|1336|1337.7|1336.5|1337.7|1336.5|1337.2|1336|12
1630287310000|2021-08-30 01:35:10|1338.2|1337|1338.5|1337.3|1338.9|1337.7|1338.2|1337|73
1630287320000|2021-08-30 01:35:20|1338.2|1337|1338.4|1337.2|1338.4|1337.2|1338.2|1337|9
1630287330000|2021-08-30 01:35:30|1338.3|1337.1|1338.7|1337.5|1338.7|1337.5|1338.3|1337.1|12
1630287340000|2021-08-30 01:35:40|||||||||3
1630287350000|2021-08-30 01:35:50|||||||||1
1630287370000|2021-08-30 01:36:10|||||||||2
1630287380000|2021-08-30 01:36:20|||||||||1
1630287400000|2021-08-30 01:36:40|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|9
1630287410000|2021-08-30 01:36:50|1338.3|1337.1|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|12
1630287420000|2021-08-30 01:37:00|1338.2|1337|1338.3|1337.1|1338.3|1337.1|1338.2|1337|0
1630287430000|2021-08-30 01:37:10|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1630287450000|2021-08-30 01:37:30|1338.8|1337.6|1338.7|1337.5|1338.8|1337.6|1338.7|1337.5|22
1630287460000|2021-08-30 01:37:40|1338.5|1337.3|1338.5|1337.3|1338.7|1337.5|1338.5|1337.3|3
1630287470000|2021-08-30 01:37:50|||||||||1
1630287480000|2021-08-30 01:38:00|1338.4|1337.2|1338.7|1337.5|1338.7|1337.5|1338.4|1337.2|4
1630287490000|2021-08-30 01:38:10|||||||||1
1630287510000|2021-08-30 01:38:30|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1338.8|1337.6|1
1630287520000|2021-08-30 01:38:40|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1338.9|1337.7|1
1630287540000|2021-08-30 01:39:00|||||||||42
1630287550000|2021-08-30 01:39:10|1338.8|1337.6|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|10
1630287560000|2021-08-30 01:39:20|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|5
1630287570000|2021-08-30 01:39:30|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|0
1630287580000|2021-08-30 01:39:40|||||||||1
1630287590000|2021-08-30 01:39:50|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|3
1630287600000|2021-08-30 01:40:00|1338.7|1337.5|1338.4|1337.2|1338.7|1337.5|1338.4|1337.2|9
1630287610000|2021-08-30 01:40:10|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|2
1630287630000|2021-08-30 01:40:30|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|17
1630287640000|2021-08-30 01:40:40|1338.2|1337|1338|1336.8|1338.2|1337|1338|1336.8|56
1630287650000|2021-08-30 01:40:50|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|6
1630287660000|2021-08-30 01:41:00|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|1
1630287670000|2021-08-30 01:41:10|1338.1|1336.9|1338|1336.8|1338.1|1336.9|1338|1336.8|7
1630287690000|2021-08-30 01:41:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|40
1630287700000|2021-08-30 01:41:40|1337.4|1336.2|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|2
1630287710000|2021-08-30 01:41:50|1337.3|1336.1|1336.9|1335.7|1337.4|1336.2|1336.9|1335.7|47
1630287720000|2021-08-30 01:42:00|1337.2|1336|1337.2|1336|1337.3|1336.1|1337.2|1336|17
1630287730000|2021-08-30 01:42:10|1337.3|1336.1|1338.2|1337|1338.2|1337|1337.3|1336.1|9
1630287740000|2021-08-30 01:42:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|2
1630287750000|2021-08-30 01:42:30|1338|1336.8|1338|1336.8|1338.2|1337|1338|1336.8|3
1630287760000|2021-08-30 01:42:40|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|52
1630287780000|2021-08-30 01:43:00|||||||||3
1630287810000|2021-08-30 01:43:30|1338.2|1337|1337.9|1336.7|1338.2|1337|1337.9|1336.7|5
1630287820000|2021-08-30 01:43:40|1338|1336.8|1338.2|1337|1338.2|1337|1338|1336.8|2
1630287830000|2021-08-30 01:43:50|1338|1336.8|1337.9|1336.7|1338|1336.8|1337.9|1336.7|2
1630287840000|2021-08-30 01:44:00|1338.2|1337|1337.8|1336.6|1338.2|1337|1337.7|1336.5|11
1630287850000|2021-08-30 01:44:10|1337.7|1336.5|1337.8|1336.6|1337.8|1336.6|1337.7|1336.5|0
1630287890000|2021-08-30 01:44:50|||||||||7
1630287900000|2021-08-30 01:45:00|1337.7|1336.5|1337.5|1336.3|1337.7|1336.5|1337.5|1336.3|1
1630287920000|2021-08-30 01:45:20|1337.6|1336.4|1337.7|1336.5|1337.7|1336.5|1337.6|1336.4|0
1630287930000|2021-08-30 01:45:30|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|4
1630287950000|2021-08-30 01:45:50|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.3|1336.1|0
1630287960000|2021-08-30 01:46:00|1337.5|1336.3|1337.3|1336.1|1337.5|1336.3|1337.3|1336.1|0
1630287970000|2021-08-30 01:46:10|1337.4|1336.2|1337.5|1336.3|1337.7|1336.5|1337.3|1336.1|2
1630287980000|2021-08-30 01:46:20|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|0
1630287990000|2021-08-30 01:46:30|1337.4|1336.2|1337.5|1336.3|1337.6|1336.4|1337.4|1336.2|2
1630288000000|2021-08-30 01:46:40|1337.7|1336.5|1337.6|1336.4|1337.7|1336.5|1337.5|1336.3|0
1630288010000|2021-08-30 01:46:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1
1630288020000|2021-08-30 01:47:00|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|3
1630288030000|2021-08-30 01:47:10|1337.4|1336.2|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|0
1630288040000|2021-08-30 01:47:20|||||||||1
1630288050000|2021-08-30 01:47:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|1
1630288060000|2021-08-30 01:47:40|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|1337.3|1336.1|0
1630288070000|2021-08-30 01:47:50|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|1
1630288080000|2021-08-30 01:48:00|1337.3|1336.1|1337.3|1336.1|1337.4|1336.2|1337.3|1336.1|3
1630288090000|2021-08-30 01:48:10|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|0
1630288100000|2021-08-30 01:48:20|1337.3|1336.1|1337.5|1336.3|1337.5|1336.3|1337.3|1336.1|17
1630288120000|2021-08-30 01:48:40|1337.6|1336.4|1337.5|1336.3|1337.6|1336.4|1337.5|1336.3|0
1630288140000|2021-08-30 01:49:00|1337.6|1336.4|1337.4|1336.2|1337.6|1336.4|1337.4|1336.2|1
1630288150000|2021-08-30 01:49:10|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1630288160000|2021-08-30 01:49:20|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|0
1630288170000|2021-08-30 01:49:30|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1630288180000|2021-08-30 01:49:40|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|1337.4|1336.2|5
1630288190000|2021-08-30 01:49:50|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|1337.5|1336.3|0
1630288200000|2021-08-30 01:50:00|1337.4|1336.2|1337.5|1336.3|1337.5|1336.3|1337.4|1336.2|3
1630288210000|2021-08-30 01:50:10|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.5|1336.3|0
1630288220000|2021-08-30 01:50:20|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|32
1630288230000|2021-08-30 01:50:30|1338.2|1337|1338.2|1337|1338.2|1337|1338.2|1337|2
1630288240000|2021-08-30 01:50:40|||||||||3
1630288250000|2021-08-30 01:50:50|||||||||4
1630288260000|2021-08-30 01:51:00|||||||||1
1630288270000|2021-08-30 01:51:10|||||||||1
1630288280000|2021-08-30 01:51:20|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|5
1630288290000|2021-08-30 01:51:30|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1
1630288300000|2021-08-30 01:51:40|1338.5|1337.3|1338.4|1337.2|1338.5|1337.3|1338.4|1337.2|0
1630288310000|2021-08-30 01:51:50|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|5
1630288320000|2021-08-30 01:52:00|1338.4|1337.2|1338.2|1337|1338.4|1337.2|1338.2|1337|1
1630288330000|2021-08-30 01:52:10|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1338.3|1337.1|1
1630288340000|2021-08-30 01:52:20|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|1
1630288360000|2021-08-30 01:52:40|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|1338.4|1337.2|0
1630288380000|2021-08-30 01:53:00|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|2
1630288390000|2021-08-30 01:53:10|1338.8|1337.6|1338.5|1337.3|1338.9|1337.7|1338.5|1337.3|10
1630288400000|2021-08-30 01:53:20|1338.6|1337.4|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|0
1630288410000|2021-08-30 01:53:30|1338.5|1337.3|1338.7|1337.5|1338.7|1337.5|1338.5|1337.3|4
1630288420000|2021-08-30 01:53:40|1338.6|1337.4|1338.5|1337.3|1338.8|1337.6|1338.5|1337.3|5
1630288430000|2021-08-30 01:53:50|1338.6|1337.4|1338.5|1337.3|1338.6|1337.4|1338.5|1337.3|0
1630288440000|2021-08-30 01:54:00|1338.4|1337.2|1338.3|1337.1|1338.4|1337.2|1338.3|1337.1|5
1630288450000|2021-08-30 01:54:10|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|8
1630288480000|2021-08-30 01:54:40|1338.1|1336.9|1338|1336.8|1338.2|1337|1338|1336.8|9
1630288490000|2021-08-30 01:54:50|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|1337.9|1336.7|4
1630288500000|2021-08-30 01:55:00|1338|1336.8|1338|1336.8|1338|1336.8|1338|1336.8|1
1630288520000|2021-08-30 01:55:20|1338.3|1337.1|1338.2|1337|1338.3|1337.1|1338.2|1337|1
1630288530000|2021-08-30 01:55:30|1337.9|1336.7|1337.8|1336.6|1337.9|1336.7|1337.5|1336.3|19
1630288540000|2021-08-30 01:55:40|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|1337.7|1336.5|3
1630288550000|2021-08-30 01:55:50|||||||||1
1630288560000|2021-08-30 01:56:00|||||||||1
1630288590000|2021-08-30 01:56:30|1337.5|1336.3|1337.4|1336.2|1337.5|1336.3|1337.4|1336.2|2
1630288600000|2021-08-30 01:56:40|||||||||1
1630288610000|2021-08-30 01:56:50|||||||||7
1630288620000|2021-08-30 01:57:00|||||||||1
1630288630000|2021-08-30 01:57:10|||||||||10
1630288640000|2021-08-30 01:57:20|1337.2|1336|1337|1335.8|1337.2|1336|1336.9|1335.7|7
1630288650000|2021-08-30 01:57:30|1337.2|1336|1337.2|1336|1337.2|1336|1337.2|1336|2
1630288680000|2021-08-30 01:58:00|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1630288690000|2021-08-30 01:58:10|||||||||2
1630288700000|2021-08-30 01:58:20|1336.9|1335.7|1337|1335.8|1337|1335.8|1336.9|1335.7|1
1630288740000|2021-08-30 01:59:00|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1336.9|1335.7|1
1630288750000|2021-08-30 01:59:10|1336.8|1335.6|1336.7|1335.5|1336.8|1335.6|1336.7|1335.5|4
1630288760000|2021-08-30 01:59:20|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|1336.8|1335.6|8
1630288770000|2021-08-30 01:59:30|1336.7|1335.5|1336.4|1335.2|1336.7|1335.5|1336.4|1335.2|27
1630288780000|2021-08-30 01:59:40|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|1336.5|1335.3|3
1630288790000|2021-08-30 01:59:50|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|11
1630288800000|2021-08-30 02:00:00|1336.5|1335.3|1336.2|1335|1336.5|1335.3|1336.2|1335|12
1630288810000|2021-08-30 02:00:10|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|1336.4|1335.2|4
1630288820000|2021-08-30 02:00:20|||||||||1
1630288830000|2021-08-30 02:00:30|1336.3|1335.1|1336.2|1335|1336.3|1335.1|1336|1334.8|203
1630288840000|2021-08-30 02:00:40|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1
1630288850000|2021-08-30 02:00:50|||||||||1
1630288860000|2021-08-30 02:01:00|1336|1334.8|1336|1334.8|1336.3|1335.1|1336|1334.8|17
1630288890000|2021-08-30 02:01:30|||||||||16
1630288920000|2021-08-30 02:02:00|||||||||9
1630288930000|2021-08-30 02:02:10|1335.8|1334.6|1335.7|1334.5|1335.8|1334.6|1335.7|1334.5|9
1630288940000|2021-08-30 02:02:20|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|0
1630288950000|2021-08-30 02:02:30|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|0
1630288960000|2021-08-30 02:02:40|1336|1334.8|1336.2|1335|1336.2|1335|1336|1334.8|33
1630288980000|2021-08-30 02:03:00|1336|1334.8|1336|1334.8|1336|1334.8|1336|1334.8|0
1630288990000|2021-08-30 02:03:10|||||||||1
1630289020000|2021-08-30 02:03:40|||||||||3
1630289030000|2021-08-30 02:03:50|||||||||8
1630289040000|2021-08-30 02:04:00|||||||||19
1630289050000|2021-08-30 02:04:10|1336.2|1335|1336|1334.8|1336.2|1335|1336|1334.8|1
1630289060000|2021-08-30 02:04:20|1336.2|1335|1336.2|1335|1336.2|1335|1336.2|1335|1
1630289070000|2021-08-30 02:04:30|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|1336.3|1335.1|0
1630289090000|2021-08-30 02:04:50|1336.2|1335|1336.3|1335.1|1336.3|1335.1|1336.2|1335|10
1630289100000|2021-08-30 02:05:00|1336|1334.8|1336|1334.8|1336.2|1335|1336|1334.8|1
1630289110000|2021-08-30 02:05:10|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|14
1630289120000|2021-08-30 02:05:20|1335.7|1334.5|1335.5|1334.3|1335.7|1334.5|1335.5|1334.3|3
1630289130000|2021-08-30 02:05:30|1335.8|1334.6|1336|1334.8|1336|1334.8|1335.8|1334.6|16
1630289140000|2021-08-30 02:05:40|||||||||8
1630289150000|2021-08-30 02:05:50|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|1335.9|1334.7|2
1630289160000|2021-08-30 02:06:00|1335.8|1334.6|1335.8|1334.6|1335.8|1334.6|1335.7|1334.5|0
1630289170000|2021-08-30 02:06:10|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1335.7|1334.5|1
1630289180000|2021-08-30 02:06:20|1335.8|1334.6|1335.5|1334.3|1335.8|1334.6|1335.5|1334.3|1
1630289190000|2021-08-30 02:06:30|1335.3|1334.1|1335.3|1334.1|1335.4|1334.2|1335.3|1334.1|5
1630289200000|2021-08-30 02:06:40|||||||||2
1630289260000|2021-08-30 02:07:40|||||||||1
1630289280000|2021-08-30 02:08:00|1335.2|1334|1335|1333.8|1335.2|1334|1335|1333.8|5
1630289290000|2021-08-30 02:08:10|1335.1|1333.9|1335.2|1334|1335.2|1334|1335.1|1333.9|3
1630289300000|2021-08-30 02:08:20|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|0
1630289310000|2021-08-30 02:08:30|1335.3|1334.1|1335.2|1334|1335.3|1334.1|1335.2|1334|2
1630289320000|2021-08-30 02:08:40|1335|1333.8|1335.2|1334|1335.2|1334|1335|1333.8|1
1630289330000|2021-08-30 02:08:50|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|1335.3|1334.1|0
1630289340000|2021-08-30 02:09:00|1335.2|1334|1334.6|1333.4|1335.2|1334|1334.5|1333.3|11
1630289370000|2021-08-30 02:09:30|1334.7|1333.5|1334.8|1333.6|1334.8|1333.6|1334.7|1333.5|0
1630289390000|2021-08-30 02:09:50|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1334.9|1333.7|1
1630289400000|2021-08-30 02:10:00|1334.8|1333.6|1334.4|1333.2|1334.8|1333.6|1334.4|1333.2|1
1630289410000|2021-08-30 02:10:10|1334.3|1333.1|1334.2|1333|1334.3|1333.1|1334.2|1333|1
1630289420000|2021-08-30 02:10:20|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|1
1630289430000|2021-08-30 02:10:30|1334.2|1333|1334|1332.8|1334.2|1333|1334|1332.8|1
1630289440000|2021-08-30 02:10:40|1334.1|1332.9|1334.2|1333|1334.2|1333|1334.1|1332.9|4
1630289450000|2021-08-30 02:10:50|||||||||1
1630289460000|2021-08-30 02:11:00|||||||||3
1630289470000|2021-08-30 02:11:10|1334|1332.8|1334|1332.8|1334|1332.8|1334|1332.8|17
1630289480000|2021-08-30 02:11:20|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1
1630289490000|2021-08-30 02:11:30|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1630289500000|2021-08-30 02:11:40|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1333.9|1332.7|1
1630289510000|2021-08-30 02:11:50|1333.8|1332.6|1333.7|1332.5|1333.8|1332.6|1333.7|1332.5|6
1630289520000|2021-08-30 02:12:00|||||||||1
1630289530000|2021-08-30 02:12:10|1333.5|1332.3|1333.3|1332.1|1333.5|1332.3|1333|1331.8|30
1630289540000|2021-08-30 02:12:20|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1630289550000|2021-08-30 02:12:30|1333.3|1332.1|1333|1331.8|1333.3|1332.1|1333|1331.8|3
1630289560000|2021-08-30 02:12:40|||||||||11
1630289570000|2021-08-30 02:12:50|1333.1|1331.9|1333|1331.8|1333.3|1332.1|1333|1331.8|13
1630289600000|2021-08-30 02:13:20|||||||||1
1630289610000|2021-08-30 02:13:30|1332.9|1331.7|1332.7|1331.5|1332.9|1331.7|1332.5|1331.3|16
1630289620000|2021-08-30 02:13:40|1332.6|1331.4|1332.3|1331.1|1332.7|1331.5|1332|1330.8|8
1630289630000|2021-08-30 02:13:50|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|3
1630289640000|2021-08-30 02:14:00|1332.2|1331|1332.2|1331|1332.2|1331|1332.1|1330.9|1
1630289650000|2021-08-30 02:14:10|1332.3|1331.1|1332.8|1331.6|1332.8|1331.6|1332.2|1331|5
1630289660000|2021-08-30 02:14:20|1332.7|1331.5|1332.3|1331.1|1332.7|1331.5|1332.3|1331.1|9
1630289680000|2021-08-30 02:14:40|1332.4|1331.2|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|8
1630289700000|2021-08-30 02:15:00|||||||||1
1630289720000|2021-08-30 02:15:20|1332.5|1331.3|1332.7|1331.5|1332.7|1331.5|1332.5|1331.3|5
1630289730000|2021-08-30 02:15:30|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1630289740000|2021-08-30 02:15:40|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|3
1630289750000|2021-08-30 02:15:50|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|5
1630289790000|2021-08-30 02:16:30|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1630289810000|2021-08-30 02:16:50|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|4
1630289830000|2021-08-30 02:17:10|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|2
1630289840000|2021-08-30 02:17:20|1333|1331.8|1333.3|1332.1|1333.3|1332.1|1333|1331.8|1
1630289850000|2021-08-30 02:17:30|1333.2|1332|1333|1331.8|1333.2|1332|1333|1331.8|3
1630289930000|2021-08-30 02:18:50|1332.9|1331.7|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|2
1630289940000|2021-08-30 02:19:00|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|0
1630289950000|2021-08-30 02:19:10|||||||||1
1630290000000|2021-08-30 02:20:00|1332.9|1331.7|1333.2|1332|1333.2|1332|1332.9|1331.7|4
1630290010000|2021-08-30 02:20:10|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|10
1630290020000|2021-08-30 02:20:20|1333.5|1332.3|1333.4|1332.2|1333.5|1332.3|1333.4|1332.2|1
1630290030000|2021-08-30 02:20:30|1333.3|1332.1|1333.1|1331.9|1333.3|1332.1|1333.1|1331.9|1
1630290040000|2021-08-30 02:20:40|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|1
1630290060000|2021-08-30 02:21:00|1333.1|1331.9|1333.2|1332|1333.3|1332.1|1333.1|1331.9|1
1630290080000|2021-08-30 02:21:20|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333.2|1332|0
1630290090000|2021-08-30 02:21:30|1333.1|1331.9|1333.3|1332.1|1333.3|1332.1|1333.1|1331.9|2
1630290110000|2021-08-30 02:21:50|||||||||1
1630290120000|2021-08-30 02:22:00|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1
1630290130000|2021-08-30 02:22:10|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|10
1630290150000|2021-08-30 02:22:30|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1630290180000|2021-08-30 02:23:00|1333.1|1331.9|1333.2|1332|1333.2|1332|1333.1|1331.9|2
1630290190000|2021-08-30 02:23:10|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|1
1630290290000|2021-08-30 02:24:50|1332.7|1331.5|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|2
1630290330000|2021-08-30 02:25:30|||||||||1
1630290340000|2021-08-30 02:25:40|||||||||1
1630290370000|2021-08-30 02:26:10|||||||||1
1630290380000|2021-08-30 02:26:20|||||||||1
1630290390000|2021-08-30 02:26:30|||||||||3
1630290410000|2021-08-30 02:26:50|||||||||5
1630290420000|2021-08-30 02:27:00|1332.7|1331.5|1332.9|1331.7|1332.9|1331.7|1332.7|1331.5|9
1630290470000|2021-08-30 02:27:50|1333|1331.8|1333.2|1332|1333.2|1332|1333|1331.8|1
1630290480000|2021-08-30 02:28:00|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|1332.8|1331.6|8
1630290490000|2021-08-30 02:28:10|||||||||3
1630290500000|2021-08-30 02:28:20|1332.9|1331.7|1333.3|1332.1|1333.3|1332.1|1332.9|1331.7|103
1630290540000|2021-08-30 02:29:00|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|1
1630290570000|2021-08-30 02:29:30|1333.1|1331.9|1333|1331.8|1333.1|1331.9|1333|1331.8|0
1630290600000|2021-08-30 02:30:00|1333.2|1332|1332.8|1331.6|1333.2|1332|1332.8|1331.6|7
1630290610000|2021-08-30 02:30:10|1332.9|1331.7|1332.9|1331.7|1333|1331.8|1332.9|1331.7|0
1630290620000|2021-08-30 02:30:20|1333|1331.8|1332.9|1331.7|1333|1331.8|1332.9|1331.7|0
1630290640000|2021-08-30 02:30:40|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1630290660000|2021-08-30 02:31:00|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333.2|1332|0
1630290670000|2021-08-30 02:31:10|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1630290690000|2021-08-30 02:31:30|1333.3|1332.1|1333.7|1332.5|1333.7|1332.5|1333.3|1332.1|2
1630290700000|2021-08-30 02:31:40|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1630290710000|2021-08-30 02:31:50|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|0
1630290720000|2021-08-30 02:32:00|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|1333.8|1332.6|0
1630290730000|2021-08-30 02:32:10|1333.7|1332.5|1333.8|1332.6|1333.8|1332.6|1333.7|1332.5|0
1630290740000|2021-08-30 02:32:20|1333.7|1332.5|1333.9|1332.7|1333.9|1332.7|1333.7|1332.5|5
1630290750000|2021-08-30 02:32:30|1334.1|1332.9|1334.7|1333.5|1334.8|1333.6|1334.1|1332.9|12
1630290770000|2021-08-30 02:32:50|||||||||8
1630290790000|2021-08-30 02:33:10|1334.6|1333.4|1335|1333.8|1335|1333.8|1334.5|1333.3|108
1630290800000|2021-08-30 02:33:20|1334.2|1333|1334.2|1333|1334.2|1333|1334|1332.8|6
1630290810000|2021-08-30 02:33:30|1334|1332.8|1333.8|1332.6|1334|1332.8|1333.8|1332.6|9
1630290820000|2021-08-30 02:33:40|||||||||2
1630290830000|2021-08-30 02:33:50|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|1333.7|1332.5|3
1630290840000|2021-08-30 02:34:00|1333.5|1332.3|1333.5|1332.3|1333.7|1332.5|1333.5|1332.3|0
1630290860000|2021-08-30 02:34:20|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|0
1630290890000|2021-08-30 02:34:50|1333.6|1332.4|1333.5|1332.3|1333.6|1332.4|1333.5|1332.3|1
1630290900000|2021-08-30 02:35:00|1333.7|1332.5|1333.6|1332.4|1333.7|1332.5|1333.5|1332.3|0
1630290910000|2021-08-30 02:35:10|1333.7|1332.5|1333.4|1332.2|1333.7|1332.5|1333.4|1332.2|1
1630290920000|2021-08-30 02:35:20|||||||||2
1630290940000|2021-08-30 02:35:40|||||||||1
1630290950000|2021-08-30 02:35:50|1333.3|1332.1|1333.2|1332|1333.3|1332.1|1333|1331.8|1
1630290970000|2021-08-30 02:36:10|1333|1331.8|1333.8|1332.6|1333.8|1332.6|1333|1331.8|9
1630290980000|2021-08-30 02:36:20|1333.5|1332.3|1333|1331.8|1333.5|1332.3|1333|1331.8|113
1630291010000|2021-08-30 02:36:50|||||||||1
1630291020000|2021-08-30 02:37:00|1333.2|1332|1333.2|1332|1333.3|1332.1|1333.2|1332|3
1630291040000|2021-08-30 02:37:20|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1630291050000|2021-08-30 02:37:30|1333.2|1332|1333|1331.8|1333.2|1332|1333|1331.8|1
1630291060000|2021-08-30 02:37:40|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|1
1630291080000|2021-08-30 02:38:00|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1630291110000|2021-08-30 02:38:30|1333|1331.8|1332.8|1331.6|1333|1331.8|1332.8|1331.6|4
1630291120000|2021-08-30 02:38:40|1332.7|1331.5|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|7
1630291130000|2021-08-30 02:38:50|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1630291150000|2021-08-30 02:39:10|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1630291170000|2021-08-30 02:39:30|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|0
1630291180000|2021-08-30 02:39:40|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|1332.3|1331.1|0
1630291190000|2021-08-30 02:39:50|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1332.4|1331.2|1
1630291200000|2021-08-30 02:40:00|1332.3|1331.1|1332.3|1331.1|1332.4|1331.2|1332.3|1331.1|4
1630291210000|2021-08-30 02:40:10|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|8
1630291220000|2021-08-30 02:40:20|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|1
1630291230000|2021-08-30 02:40:30|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|0
1630291240000|2021-08-30 02:40:40|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|1
1630291250000|2021-08-30 02:40:50|1332.1|1330.9|1332.2|1331|1332.2|1331|1332|1330.8|1
1630291260000|2021-08-30 02:41:00|||||||||3
1630291270000|2021-08-30 02:41:10|||||||||3
1630291300000|2021-08-30 02:41:40|1332.1|1330.9|1332.2|1331|1332.2|1331|1332.1|1330.9|4
1630291330000|2021-08-30 02:42:10|1332|1330.8|1332.2|1331|1332.2|1331|1332|1330.8|0
1630291340000|2021-08-30 02:42:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1630291350000|2021-08-30 02:42:30|1332.2|1331|1332.1|1330.9|1332.2|1331|1332.1|1330.9|0
1630291370000|2021-08-30 02:42:50|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1630291380000|2021-08-30 02:43:00|1332.1|1330.9|1332.2|1331|1332.2|1331|1332|1330.8|1
1630291390000|2021-08-30 02:43:10|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|0
1630291410000|2021-08-30 02:43:30|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|0
1630291420000|2021-08-30 02:43:40|1332.4|1331.2|1332.9|1331.7|1332.9|1331.7|1332.4|1331.2|9
1630291430000|2021-08-30 02:43:50|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1630291440000|2021-08-30 02:44:00|1333.2|1332|1333.1|1331.9|1333.2|1332|1333|1331.8|3
1630291450000|2021-08-30 02:44:10|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1630291460000|2021-08-30 02:44:20|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|1333.1|1331.9|0
1630291470000|2021-08-30 02:44:30|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1630291500000|2021-08-30 02:45:00|||||||||3
1630291510000|2021-08-30 02:45:10|1333.1|1331.9|1332.7|1331.5|1333.5|1332.3|1332.4|1331.2|113
1630291520000|2021-08-30 02:45:20|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|1
1630291530000|2021-08-30 02:45:30|||||||||1
1630291560000|2021-08-30 02:46:00|1332.6|1331.4|1332.4|1331.2|1332.7|1331.5|1332.4|1331.2|8
1630291610000|2021-08-30 02:46:50|1332.5|1331.3|1332.9|1331.7|1332.9|1331.7|1332.5|1331.3|1
1630291620000|2021-08-30 02:47:00|||||||||1
1630291700000|2021-08-30 02:48:20|1333|1331.8|1333.1|1331.9|1333.1|1331.9|1333|1331.8|0
1630291710000|2021-08-30 02:48:30|1333.2|1332|1333.2|1332|1333.2|1332|1333.2|1332|0
1630291720000|2021-08-30 02:48:40|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|3
1630291730000|2021-08-30 02:48:50|1333.3|1332.1|1333.4|1332.2|1333.4|1332.2|1333.3|1332.1|0
1630291740000|2021-08-30 02:49:00|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|1333.5|1332.3|0
1630291760000|2021-08-30 02:49:20|1334.2|1333|1333.8|1332.6|1334.2|1333|1333.8|1332.6|8
1630291770000|2021-08-30 02:49:30|||||||||2
1630291780000|2021-08-30 02:49:40|1333.9|1332.7|1333.8|1332.6|1333.9|1332.7|1333.8|1332.6|6
1630291790000|2021-08-30 02:49:50|1333.7|1332.5|1333.5|1332.3|1333.7|1332.5|1333.5|1332.3|1
1630291800000|2021-08-30 02:50:00|1333.2|1332|1333.3|1332.1|1333.3|1332.1|1333.2|1332|101
1630291810000|2021-08-30 02:50:10|1333.4|1332.2|1333.5|1332.3|1333.5|1332.3|1333.4|1332.2|2
1630291820000|2021-08-30 02:50:20|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1333.4|1332.2|1
1630291830000|2021-08-30 02:50:30|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|1333.3|1332.1|0
1630291850000|2021-08-30 02:50:50|1333.1|1331.9|1332.7|1331.5|1333.1|1331.9|1332.7|1331.5|18
1630291860000|2021-08-30 02:51:00|1332.6|1331.4|1332.5|1331.3|1332.7|1331.5|1332.5|1331.3|19
1630291880000|2021-08-30 02:51:20|1332.6|1331.4|1332.7|1331.5|1332.7|1331.5|1332.6|1331.4|0
1630291890000|2021-08-30 02:51:30|1332.8|1331.6|1332.9|1331.7|1332.9|1331.7|1332.8|1331.6|2
1630291910000|2021-08-30 02:51:50|1333|1331.8|1333|1331.8|1333|1331.8|1333|1331.8|0
1630291920000|2021-08-30 02:52:00|1332.9|1331.7|1332.6|1331.4|1332.9|1331.7|1332.6|1331.4|2
1630291940000|2021-08-30 02:52:20|1332.5|1331.3|1332.6|1331.4|1332.6|1331.4|1332.5|1331.3|0
1630291960000|2021-08-30 02:52:40|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|1332.5|1331.3|0
1630291990000|2021-08-30 02:53:10|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|5
1630292000000|2021-08-30 02:53:20|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|1332.1|1330.9|3
1630292020000|2021-08-30 02:53:40|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|0
1630292040000|2021-08-30 02:54:00|||||||||1
1630292050000|2021-08-30 02:54:10|||||||||6
1630292090000|2021-08-30 02:54:50|1332.2|1331|1332.3|1331.1|1332.3|1331.1|1332.2|1331|0
1630292100000|2021-08-30 02:55:00|1332.2|1331|1332.2|1331|1332.2|1331|1332.2|1331|0
1630292110000|2021-08-30 02:55:10|1332|1330.8|1332|1330.8|1332|1330.8|1332|1330.8|2
1630292120000|2021-08-30 02:55:20|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|16
1630292170000|2021-08-30 02:56:10|1331.7|1330.5|1331.5|1330.3|1331.7|1330.5|1331.5|1330.3|7
1630292210000|2021-08-30 02:56:50|||||||||1
1630292220000|2021-08-30 02:57:00|||||||||1
1630292240000|2021-08-30 02:57:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|17
1630292250000|2021-08-30 02:57:30|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1331.5|1330.3|1
1630292260000|2021-08-30 02:57:40|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|6
1630292270000|2021-08-30 02:57:50|1331.4|1330.2|1331.3|1330.1|1331.4|1330.2|1331.3|1330.1|1
1630292280000|2021-08-30 02:58:00|1331.4|1330.2|1332|1330.8|1332|1330.8|1331.4|1330.2|6
1630292290000|2021-08-30 02:58:10|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|1331.8|1330.6|4
1630292310000|2021-08-30 02:58:30|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|1331.9|1330.7|3
1630292330000|2021-08-30 02:58:50|1332|1330.8|1331.4|1330.2|1332|1330.8|1331.4|1330.2|112
1630292340000|2021-08-30 02:59:00|1331.3|1330.1|1331.4|1330.2|1331.4|1330.2|1331.3|1330.1|2
1630292370000|2021-08-30 02:59:30|1331.5|1330.3|1331.4|1330.2|1331.5|1330.3|1331.4|1330.2|0
1630292380000|2021-08-30 02:59:40|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|1331.3|1330.1|4
1630292390000|2021-08-30 02:59:50|1331.2|1330|1331.3|1330.1|1331.3|1330.1|1331.2|1330|0
1630292400000|2021-08-30 03:00:00|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|2
1630292410000|2021-08-30 03:00:10|1331.2|1330|1331.2|1330|1331.2|1330|1331.2|1330|2
1630292430000|2021-08-30 03:00:30|1331.3|1330.1|1330.8|1329.6|1331.3|1330.1|1330.7|1329.5|14
1630292440000|2021-08-30 03:00:40|1330.9|1329.7|1331|1329.8|1331|1329.8|1330.9|1329.7|2
1630292500000|2021-08-30 03:01:40|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|3
1630292530000|2021-08-30 03:02:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|0
1630292540000|2021-08-30 03:02:20|1330.8|1329.6|1330.5|1329.3|1330.8|1329.6|1330.5|1329.3|4
1630292590000|2021-08-30 03:03:10|||||||||1
1630292600000|2021-08-30 03:03:20|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1
1630292610000|2021-08-30 03:03:30|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|0
1630292620000|2021-08-30 03:03:40|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.5|1329.3|2
1630292630000|2021-08-30 03:03:50|1330.5|1329.3|1330.6|1329.4|1330.6|1329.4|1330.5|1329.3|2
1630292640000|2021-08-30 03:04:00|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|3
1630292670000|2021-08-30 03:04:30|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|3
1630292690000|2021-08-30 03:04:50|||||||||1
1630292730000|2021-08-30 03:05:30|1330.7|1329.5|1330.5|1329.3|1330.7|1329.5|1330.5|1329.3|2
1630292740000|2021-08-30 03:05:40|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1630292750000|2021-08-30 03:05:50|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|2
1630292770000|2021-08-30 03:06:10|1330.9|1329.7|1331.2|1330|1331.2|1330|1330.9|1329.7|17
1630292780000|2021-08-30 03:06:20|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1331.4|1330.2|1
1630292790000|2021-08-30 03:06:30|||||||||2
1630292800000|2021-08-30 03:06:40|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|10
1630292830000|2021-08-30 03:07:10|||||||||1
1630292840000|2021-08-30 03:07:20|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1630292850000|2021-08-30 03:07:30|||||||||1
1630292860000|2021-08-30 03:07:40|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|5
1630292880000|2021-08-30 03:08:00|1331.2|1330|1331.2|1330|1331.2|1330|1331|1329.8|0
1630292890000|2021-08-30 03:08:10|1331|1329.8|1331|1329.8|1331|1329.8|1331|1329.8|0
1630292910000|2021-08-30 03:08:30|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1630292920000|2021-08-30 03:08:40|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1
1630292930000|2021-08-30 03:08:50|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|2
1630292940000|2021-08-30 03:09:00|1330.8|1329.6|1330.4|1329.2|1330.8|1329.6|1330.4|1329.2|6
1630292950000|2021-08-30 03:09:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1630292990000|2021-08-30 03:09:50|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1630293010000|2021-08-30 03:10:10|||||||||25
1630293020000|2021-08-30 03:10:20|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1630293030000|2021-08-30 03:10:30|1330.7|1329.5|1330.6|1329.4|1330.7|1329.5|1330.6|1329.4|1
1630293040000|2021-08-30 03:10:40|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|1
1630293050000|2021-08-30 03:10:50|1330.6|1329.4|1330.6|1329.4|1330.8|1329.6|1330.6|1329.4|3
1630293070000|2021-08-30 03:11:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|6
1630293080000|2021-08-30 03:11:20|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.3|1329.1|7
1630293100000|2021-08-30 03:11:40|||||||||6
1630293120000|2021-08-30 03:12:00|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1630293130000|2021-08-30 03:12:10|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1630293180000|2021-08-30 03:13:00|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|85
1630293240000|2021-08-30 03:14:00|1330.5|1329.3|1330.4|1329.2|1330.5|1329.3|1330.4|1329.2|4
1630293250000|2021-08-30 03:14:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1630293260000|2021-08-30 03:14:20|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|5
1630293270000|2021-08-30 03:14:30|1330.4|1329.2|1330.2|1329|1330.4|1329.2|1330.2|1329|6
1630293320000|2021-08-30 03:15:20|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|2
1630293350000|2021-08-30 03:15:50|1330.1|1328.9|1330.2|1329|1330.2|1329|1330.1|1328.9|1
1630293360000|2021-08-30 03:16:00|1330.1|1328.9|1330.2|1329|1330.2|1329|1330|1328.8|6
1630293370000|2021-08-30 03:16:10|1330.1|1328.9|1330.2|1329|1330.2|1329|1330|1328.8|0
1630293390000|2021-08-30 03:16:30|1330|1328.8|1330.3|1329.1|1330.3|1329.1|1330|1328.8|1
1630293400000|2021-08-30 03:16:40|1330.2|1329|1329.9|1328.7|1330.2|1329|1329.9|1328.7|2
1630293410000|2021-08-30 03:16:50|1329.5|1328.3|1329.8|1328.6|1329.8|1328.6|1329.5|1328.3|11
1630293420000|2021-08-30 03:17:00|1329.7|1328.5|1329.4|1328.2|1329.8|1328.6|1329.4|1328.2|11
1630293430000|2021-08-30 03:17:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1
1630293440000|2021-08-30 03:17:20|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|2
1630293450000|2021-08-30 03:17:30|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|3
1630293480000|2021-08-30 03:18:00|1329.5|1328.3|1329.7|1328.5|1329.7|1328.5|1329.5|1328.3|6
1630293490000|2021-08-30 03:18:10|1329.5|1328.3|1329|1327.8|1329.5|1328.3|1329|1327.8|13
1630293500000|2021-08-30 03:18:20|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|12
1630293510000|2021-08-30 03:18:30|1329.2|1328|1328.9|1327.7|1329.2|1328|1328.9|1327.7|9
1630293520000|2021-08-30 03:18:40|1329|1327.8|1329.2|1328|1329.2|1328|1329|1327.8|18
1630293530000|2021-08-30 03:18:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1630293540000|2021-08-30 03:19:00|1329.5|1328.3|1329.4|1328.2|1329.5|1328.3|1329.4|1328.2|2
1630293550000|2021-08-30 03:19:10|||||||||1
1630293560000|2021-08-30 03:19:20|1329.3|1328.1|1329.7|1328.5|1329.7|1328.5|1329.3|1328.1|6
1630293570000|2021-08-30 03:19:30|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1630293600000|2021-08-30 03:20:00|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|3
1630293630000|2021-08-30 03:20:30|1330|1328.8|1330.2|1329|1330.2|1329|1330|1328.8|0
1630293640000|2021-08-30 03:20:40|||||||||1
1630293650000|2021-08-30 03:20:50|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|1329.9|1328.7|8
1630293660000|2021-08-30 03:21:00|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1630293680000|2021-08-30 03:21:20|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1630293700000|2021-08-30 03:21:40|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|9
1630293720000|2021-08-30 03:22:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|2
1630293730000|2021-08-30 03:22:10|||||||||1
1630293740000|2021-08-30 03:22:20|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|0
1630293750000|2021-08-30 03:22:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1630293760000|2021-08-30 03:22:40|1330.6|1329.4|1330.7|1329.5|1330.7|1329.5|1330.6|1329.4|0
1630293770000|2021-08-30 03:22:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|0
1630293790000|2021-08-30 03:23:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|1
1630293810000|2021-08-30 03:23:30|||||||||1
1630293830000|2021-08-30 03:23:50|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1630293840000|2021-08-30 03:24:00|1330.6|1329.4|1330.8|1329.6|1330.8|1329.6|1330.6|1329.4|4
1630293870000|2021-08-30 03:24:30|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1
1630293900000|2021-08-30 03:25:00|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|3
1630293910000|2021-08-30 03:25:10|1330.8|1329.6|1330.7|1329.5|1330.8|1329.6|1330.7|1329.5|3
1630293930000|2021-08-30 03:25:30|1330.5|1329.3|1330.7|1329.5|1330.7|1329.5|1330.5|1329.3|5
1630293950000|2021-08-30 03:25:50|1330.6|1329.4|1330.4|1329.2|1330.6|1329.4|1330.4|1329.2|1
1630293970000|2021-08-30 03:26:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1630293980000|2021-08-30 03:26:20|1330.4|1329.2|1330.7|1329.5|1330.7|1329.5|1330.4|1329.2|1
1630293990000|2021-08-30 03:26:30|||||||||1
1630294000000|2021-08-30 03:26:40|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|1330.5|1329.3|4
1630294010000|2021-08-30 03:26:50|1330.7|1329.5|1330.9|1329.7|1330.9|1329.7|1330.7|1329.5|5
1630294020000|2021-08-30 03:27:00|1330.8|1329.6|1330.9|1329.7|1330.9|1329.7|1330.8|1329.6|0
1630294030000|2021-08-30 03:27:10|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|1
1630294040000|2021-08-30 03:27:20|1331|1329.8|1330.9|1329.7|1331|1329.8|1330.9|1329.7|0
1630294070000|2021-08-30 03:27:50|1331|1329.8|1331.2|1330|1331.2|1330|1331|1329.8|5
1630294080000|2021-08-30 03:28:00|1331.1|1329.9|1330.9|1329.7|1331.1|1329.9|1330.8|1329.6|2
1630294110000|2021-08-30 03:28:30|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1630294120000|2021-08-30 03:28:40|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1330.9|1329.7|1
1630294130000|2021-08-30 03:28:50|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|1330.8|1329.6|0
1630294140000|2021-08-30 03:29:00|||||||||3
1630294150000|2021-08-30 03:29:10|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|1330.7|1329.5|2
1630294160000|2021-08-30 03:29:20|1330.6|1329.4|1330.2|1329|1330.6|1329.4|1330.2|1329|8
1630294220000|2021-08-30 03:30:20|1330|1328.8|1329.9|1328.7|1330|1328.8|1329.9|1328.7|4
1630294240000|2021-08-30 03:30:40|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1630294250000|2021-08-30 03:30:50|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|0
1630294300000|2021-08-30 03:31:40|1329.8|1328.6|1329.7|1328.5|1329.8|1328.6|1329.7|1328.5|3
1630294340000|2021-08-30 03:32:20|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|0
1630294360000|2021-08-30 03:32:40|1329.9|1328.7|1330.2|1329|1330.2|1329|1329.9|1328.7|7
1630294370000|2021-08-30 03:32:50|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1630294430000|2021-08-30 03:33:50|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|2
1630294470000|2021-08-30 03:34:30|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1630294490000|2021-08-30 03:34:50|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|1330.6|1329.4|14
1630294510000|2021-08-30 03:35:10|||||||||1
1630294530000|2021-08-30 03:35:30|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1630294540000|2021-08-30 03:35:40|1330.6|1329.4|1330.5|1329.3|1330.6|1329.4|1330.5|1329.3|0
1630294560000|2021-08-30 03:36:00|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|1330.4|1329.2|0
1630294580000|2021-08-30 03:36:20|||||||||5
1630294600000|2021-08-30 03:36:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|3
1630294630000|2021-08-30 03:37:10|||||||||2
1630294700000|2021-08-30 03:38:20|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1630294750000|2021-08-30 03:39:10|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|1
1630294780000|2021-08-30 03:39:40|||||||||1
1630294810000|2021-08-30 03:40:10|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|1330.3|1329.1|0
1630294820000|2021-08-30 03:40:20|||||||||2
1630294900000|2021-08-30 03:41:40|1330.2|1329|1330.2|1329|1330.2|1329|1330.2|1329|3
1630294990000|2021-08-30 03:43:10|||||||||5
1630295020000|2021-08-30 03:43:40|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|1330.1|1328.9|0
1630295030000|2021-08-30 03:43:50|||||||||1
1630295090000|2021-08-30 03:44:50|||||||||1
1630295110000|2021-08-30 03:45:10|||||||||4
1630295120000|2021-08-30 03:45:20|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|3
1630295130000|2021-08-30 03:45:30|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|1
1630295170000|2021-08-30 03:46:10|||||||||1
1630295200000|2021-08-30 03:46:40|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|4
1630295250000|2021-08-30 03:47:30|||||||||1
1630295310000|2021-08-30 03:48:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1630295330000|2021-08-30 03:48:50|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.2|1328|1
1630295400000|2021-08-30 03:50:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1630295420000|2021-08-30 03:50:20|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1630295430000|2021-08-30 03:50:30|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.4|1328.2|8
1630295490000|2021-08-30 03:51:30|||||||||1
1630295500000|2021-08-30 03:51:40|1329.6|1328.4|1329.7|1328.5|1329.7|1328.5|1329.6|1328.4|1
1630295610000|2021-08-30 03:53:30|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1630295720000|2021-08-30 03:55:20|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1630295800000|2021-08-30 03:56:40|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|2
1630295860000|2021-08-30 03:57:40|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1630295870000|2021-08-30 03:57:50|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|2
1630295950000|2021-08-30 03:59:10|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1630295970000|2021-08-30 03:59:30|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|0
1630295990000|2021-08-30 03:59:50|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1
1630296010000|2021-08-30 04:00:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|0
1630296100000|2021-08-30 04:01:40|1329.1|1327.9|1329.1|1327.9|1329.2|1328|1329.1|1327.9|7
1630296150000|2021-08-30 04:02:30|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|5
1630296160000|2021-08-30 04:02:40|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1630296180000|2021-08-30 04:03:00|||||||||1
1630296210000|2021-08-30 04:03:30|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|7
1630296230000|2021-08-30 04:03:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|2
1630296270000|2021-08-30 04:04:30|1329.1|1327.9|1329.5|1328.3|1329.5|1328.3|1329.1|1327.9|4
1630296340000|2021-08-30 04:05:40|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|0
1630296370000|2021-08-30 04:06:10|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|1329.5|1328.3|2
1630296400000|2021-08-30 04:06:40|1329.3|1328.1|1329.5|1328.3|1329.5|1328.3|1329.3|1328.1|5
1630296430000|2021-08-30 04:07:10|||||||||2
1630296470000|2021-08-30 04:07:50|||||||||1
1630296490000|2021-08-30 04:08:10|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1630296650000|2021-08-30 04:10:50|||||||||1
1630296670000|2021-08-30 04:11:10|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|1329.8|1328.6|3
1630296700000|2021-08-30 04:11:40|||||||||2
1630296730000|2021-08-30 04:12:10|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|1329.7|1328.5|3
1630296740000|2021-08-30 04:12:20|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1630297010000|2021-08-30 04:16:50|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|1
1630297070000|2021-08-30 04:17:50|||||||||1
1630297220000|2021-08-30 04:20:20|||||||||1
1630297230000|2021-08-30 04:20:30|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|4
1630297310000|2021-08-30 04:21:50|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|3
1630297330000|2021-08-30 04:22:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|4
1630297410000|2021-08-30 04:23:30|1329.4|1328.2|1329.2|1328|1329.4|1328.2|1329.2|1328|5
1630297440000|2021-08-30 04:24:00|||||||||1
1630297480000|2021-08-30 04:24:40|||||||||1
1630297490000|2021-08-30 04:24:50|||||||||1
1630297550000|2021-08-30 04:25:50|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1
1630297570000|2021-08-30 04:26:10|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1630297600000|2021-08-30 04:26:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|3
1630297660000|2021-08-30 04:27:40|||||||||1
1630297670000|2021-08-30 04:27:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|3
1630297730000|2021-08-30 04:28:50|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|2
1630297780000|2021-08-30 04:29:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1630297800000|2021-08-30 04:30:00|1328.9|1327.7|1329|1327.8|1329|1327.8|1328.9|1327.7|4
1630297820000|2021-08-30 04:30:20|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|2
1630297910000|2021-08-30 04:31:50|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|18
1630297920000|2021-08-30 04:32:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|9
1630297940000|2021-08-30 04:32:20|1328.4|1327.2|1328.2|1327|1328.4|1327.2|1328.2|1327|0
1630297950000|2021-08-30 04:32:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1630297980000|2021-08-30 04:33:00|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1
1630297990000|2021-08-30 04:33:10|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1630298000000|2021-08-30 04:33:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|3
1630298070000|2021-08-30 04:34:30|||||||||1
1630298100000|2021-08-30 04:35:00|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|2
1630298130000|2021-08-30 04:35:30|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|7
1630298140000|2021-08-30 04:35:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1630298160000|2021-08-30 04:36:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1630298170000|2021-08-30 04:36:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|2
1630298280000|2021-08-30 04:38:00|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|0
1630298290000|2021-08-30 04:38:10|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|0
1630298420000|2021-08-30 04:40:20|||||||||3
1630298430000|2021-08-30 04:40:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|2
1630298470000|2021-08-30 04:41:10|||||||||1
1630298500000|2021-08-30 04:41:40|1328.7|1327.5|1328.9|1327.7|1328.9|1327.7|1328.7|1327.5|1
1630298550000|2021-08-30 04:42:30|||||||||1
1630298590000|2021-08-30 04:43:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1630298660000|2021-08-30 04:44:20|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|3
1630298670000|2021-08-30 04:44:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|4
1630298680000|2021-08-30 04:44:40|||||||||4
1630298700000|2021-08-30 04:45:00|1329|1327.8|1329|1327.8|1329|1327.8|1329|1327.8|2
1630298720000|2021-08-30 04:45:20|1329.1|1327.9|1328.9|1327.7|1329.1|1327.9|1328.9|1327.7|1
1630298780000|2021-08-30 04:46:20|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|2
1630298800000|2021-08-30 04:46:40|||||||||3
1630298880000|2021-08-30 04:48:00|1328.6|1327.4|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|1
1630298910000|2021-08-30 04:48:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1630298950000|2021-08-30 04:49:10|||||||||2
1630299040000|2021-08-30 04:50:40|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|2
1630299070000|2021-08-30 04:51:10|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1630299120000|2021-08-30 04:52:00|1328.7|1327.5|1328.8|1327.6|1328.8|1327.6|1328.7|1327.5|2
1630299160000|2021-08-30 04:52:40|1329.1|1327.9|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|5
1630299180000|2021-08-30 04:53:00|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|0
1630299210000|2021-08-30 04:53:30|1329|1327.8|1329.1|1327.9|1329.1|1327.9|1329|1327.8|0
1630299280000|2021-08-30 04:54:40|1328.9|1327.7|1328.6|1327.4|1328.9|1327.7|1328.6|1327.4|1
1630299290000|2021-08-30 04:54:50|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1
1630299360000|2021-08-30 04:56:00|1329|1327.8|1328.9|1327.7|1329|1327.8|1328.9|1327.7|0
1630299370000|2021-08-30 04:56:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1630299390000|2021-08-30 04:56:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|2
1630299410000|2021-08-30 04:56:50|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1630299420000|2021-08-30 04:57:00|1328.6|1327.4|1328.3|1327.1|1328.6|1327.4|1328.3|1327.1|12
1630299440000|2021-08-30 04:57:20|||||||||10
1630299590000|2021-08-30 04:59:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|0
1630299600000|2021-08-30 05:00:00|1328.1|1326.9|1327.6|1326.4|1328.1|1326.9|1327.6|1326.4|7
1630299610000|2021-08-30 05:00:10|1327.7|1326.5|1328.1|1326.9|1328.1|1326.9|1327.7|1326.5|2
1630299660000|2021-08-30 05:01:00|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|10
1630299700000|2021-08-30 05:01:40|||||||||2
1630299730000|2021-08-30 05:02:10|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|2
1630299750000|2021-08-30 05:02:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|10
1630299760000|2021-08-30 05:02:40|||||||||10
1630299770000|2021-08-30 05:02:50|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|18
1630299800000|2021-08-30 05:03:20|||||||||1
1630299820000|2021-08-30 05:03:40|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|5
1630299840000|2021-08-30 05:04:00|1329|1327.8|1328.8|1327.6|1329.1|1327.9|1328.8|1327.6|1
1630299850000|2021-08-30 05:04:10|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|0
1630299860000|2021-08-30 05:04:20|||||||||1
1630299900000|2021-08-30 05:05:00|1328.6|1327.4|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|2
1630299930000|2021-08-30 05:05:30|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|0
1630299990000|2021-08-30 05:06:30|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.4|1327.2|1
1630300000000|2021-08-30 05:06:40|||||||||1
1630300040000|2021-08-30 05:07:20|1328.5|1327.3|1328.3|1327.1|1328.5|1327.3|1328.3|1327.1|8
1630300070000|2021-08-30 05:07:50|1328.2|1327|1328.3|1327.1|1328.3|1327.1|1328.2|1327|1
1630300200000|2021-08-30 05:10:00|||||||||1
1630300210000|2021-08-30 05:10:10|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|2
1630300260000|2021-08-30 05:11:00|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|0
1630300300000|2021-08-30 05:11:40|||||||||1
1630300310000|2021-08-30 05:11:50|||||||||1
1630300340000|2021-08-30 05:12:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|2
1630300390000|2021-08-30 05:13:10|||||||||4
1630300500000|2021-08-30 05:15:00|1327.8|1326.6|1328|1326.8|1328|1326.8|1327.8|1326.6|14
1630300510000|2021-08-30 05:15:10|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|0
1630300560000|2021-08-30 05:16:00|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|5
1630300600000|2021-08-30 05:16:40|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|5
1630300620000|2021-08-30 05:17:00|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|1
1630300640000|2021-08-30 05:17:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1630300670000|2021-08-30 05:17:50|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|3
1630300680000|2021-08-30 05:18:00|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.9|1326.7|1
1630300690000|2021-08-30 05:18:10|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|0
1630300700000|2021-08-30 05:18:20|1327.9|1326.7|1328.1|1326.9|1328.1|1326.9|1327.9|1326.7|2
1630300730000|2021-08-30 05:18:50|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1630300740000|2021-08-30 05:19:00|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1630300750000|2021-08-30 05:19:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1630300790000|2021-08-30 05:19:50|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1630300850000|2021-08-30 05:20:50|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|2
1630300860000|2021-08-30 05:21:00|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|2
1630300960000|2021-08-30 05:22:40|||||||||1
1630301010000|2021-08-30 05:23:30|||||||||1
1630301100000|2021-08-30 05:25:00|||||||||1
1630301110000|2021-08-30 05:25:10|1328|1326.8|1328|1326.8|1328|1326.8|1328|1326.8|3
1630301150000|2021-08-30 05:25:50|1327.9|1326.7|1327.8|1326.6|1327.9|1326.7|1327.8|1326.6|0
1630301160000|2021-08-30 05:26:00|1327.9|1326.7|1327.9|1326.7|1328|1326.8|1327.9|1326.7|1
1630301190000|2021-08-30 05:26:30|1327.8|1326.6|1327.9|1326.7|1327.9|1326.7|1327.8|1326.6|1
1630301200000|2021-08-30 05:26:40|1327.8|1326.6|1328.1|1326.9|1328.1|1326.9|1327.8|1326.6|6
1630301210000|2021-08-30 05:26:50|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|1327.9|1326.7|0
1630301230000|2021-08-30 05:27:10|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1630301270000|2021-08-30 05:27:50|||||||||1
1630301290000|2021-08-30 05:28:10|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|13
1630301300000|2021-08-30 05:28:20|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|2
1630301330000|2021-08-30 05:28:50|1328.1|1326.9|1328.3|1327.1|1328.3|1327.1|1328.1|1326.9|5
1630301340000|2021-08-30 05:29:00|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|1328.4|1327.2|2
1630301370000|2021-08-30 05:29:30|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1630301380000|2021-08-30 05:29:40|||||||||1
1630301400000|2021-08-30 05:30:00|1328.1|1326.9|1328.2|1327|1328.2|1327|1328.1|1326.9|6
1630301420000|2021-08-30 05:30:20|1328.1|1326.9|1327.9|1326.7|1328.1|1326.9|1327.8|1326.6|6
1630301430000|2021-08-30 05:30:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1630301450000|2021-08-30 05:30:50|1328|1326.8|1327.9|1326.7|1328|1326.8|1327.8|1326.6|1
1630301460000|2021-08-30 05:31:00|1328.4|1327.2|1328.8|1327.6|1328.8|1327.6|1328.3|1327.1|7
1630301470000|2021-08-30 05:31:10|1328.6|1327.4|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|3
1630301480000|2021-08-30 05:31:20|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|1
1630301490000|2021-08-30 05:31:30|||||||||1
1630301500000|2021-08-30 05:31:40|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|0
1630301510000|2021-08-30 05:31:50|1328.5|1327.3|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|1
1630301520000|2021-08-30 05:32:00|||||||||1
1630301530000|2021-08-30 05:32:10|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.2|1327|1
1630301550000|2021-08-30 05:32:30|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1630301570000|2021-08-30 05:32:50|1329.1|1327.9|1328.9|1327.7|1329.2|1328|1328.9|1327.7|3
1630301580000|2021-08-30 05:33:00|1328.8|1327.6|1328.9|1327.7|1328.9|1327.7|1328.8|1327.6|0
1630301590000|2021-08-30 05:33:10|1329|1327.8|1329.3|1328.1|1329.3|1328.1|1329|1327.8|1
1630301600000|2021-08-30 05:33:20|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|0
1630301610000|2021-08-30 05:33:30|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|6
1630301630000|2021-08-30 05:33:50|1329.3|1328.1|1329.1|1327.9|1329.3|1328.1|1329.1|1327.9|0
1630301640000|2021-08-30 05:34:00|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1630301650000|2021-08-30 05:34:10|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1630301660000|2021-08-30 05:34:20|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1630301670000|2021-08-30 05:34:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1630301690000|2021-08-30 05:34:50|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1329.4|1328.2|1
1630301700000|2021-08-30 05:35:00|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|1329.6|1328.4|0
1630301710000|2021-08-30 05:35:10|1329.5|1328.3|1329.3|1328.1|1329.5|1328.3|1329.3|1328.1|2
1630301720000|2021-08-30 05:35:20|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|2
1630301730000|2021-08-30 05:35:30|1328.9|1327.7|1329.1|1327.9|1329.1|1327.9|1328.9|1327.7|1
1630301760000|2021-08-30 05:36:00|1328.9|1327.7|1329.3|1328.1|1329.3|1328.1|1328.9|1327.7|4
1630301770000|2021-08-30 05:36:10|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|0
1630301790000|2021-08-30 05:36:30|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1630301800000|2021-08-30 05:36:40|||||||||3
1630301820000|2021-08-30 05:37:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.6|1327.4|3
1630301860000|2021-08-30 05:37:40|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1630301870000|2021-08-30 05:37:50|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1328.5|1327.3|1
1630301880000|2021-08-30 05:38:00|1328.4|1327.2|1328.8|1327.6|1328.8|1327.6|1328.4|1327.2|10
1630301890000|2021-08-30 05:38:10|1328.9|1327.7|1328.8|1327.6|1328.9|1327.7|1328.8|1327.6|6
1630301900000|2021-08-30 05:38:20|1329.1|1327.9|1329.2|1328|1329.2|1328|1329.1|1327.9|2
1630301910000|2021-08-30 05:38:30|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|1329.3|1328.1|0
1630301920000|2021-08-30 05:38:40|1329.4|1328.2|1329.3|1328.1|1329.4|1328.2|1329.3|1328.1|1
1630301930000|2021-08-30 05:38:50|1329.2|1328|1329.2|1328|1329.2|1328|1329.2|1328|1
1630301940000|2021-08-30 05:39:00|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1630301970000|2021-08-30 05:39:30|||||||||1
1630302000000|2021-08-30 05:40:00|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|4
1630302010000|2021-08-30 05:40:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1630302020000|2021-08-30 05:40:20|1328.7|1327.5|1328.6|1327.4|1328.7|1327.5|1328.6|1327.4|0
1630302060000|2021-08-30 05:41:00|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|3
1630302070000|2021-08-30 05:41:10|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|0
1630302100000|2021-08-30 05:41:40|1328.7|1327.5|1328.4|1327.2|1328.7|1327.5|1328.4|1327.2|21
1630302120000|2021-08-30 05:42:00|1328.5|1327.3|1328.7|1327.5|1328.7|1327.5|1328.5|1327.3|2
1630302130000|2021-08-30 05:42:10|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1328.9|1327.7|1
1630302140000|2021-08-30 05:42:20|||||||||1
1630302150000|2021-08-30 05:42:30|||||||||1
1630302160000|2021-08-30 05:42:40|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|1329.1|1327.9|0
1630302190000|2021-08-30 05:43:10|1329.2|1328|1329.3|1328.1|1329.3|1328.1|1329.2|1328|3
1630302210000|2021-08-30 05:43:30|1329.2|1328|1329.1|1327.9|1329.2|1328|1329.1|1327.9|1
1630302240000|2021-08-30 05:44:00|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1328.8|1327.6|1
1630302260000|2021-08-30 05:44:20|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1
1630302270000|2021-08-30 05:44:30|1328.4|1327.2|1328.4|1327.2|1328.5|1327.3|1328.4|1327.2|3
1630302280000|2021-08-30 05:44:40|1328.5|1327.3|1328.6|1327.4|1328.6|1327.4|1328.5|1327.3|0
1630302300000|2021-08-30 05:45:00|||||||||1
1630302320000|2021-08-30 05:45:20|||||||||1
1630302330000|2021-08-30 05:45:30|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|1328.7|1327.5|4
1630302360000|2021-08-30 05:46:00|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|1328.6|1327.4|0
1630302370000|2021-08-30 05:46:10|1328.4|1327.2|1328.3|1327.1|1328.4|1327.2|1328.3|1327.1|1
1630302400000|2021-08-30 05:46:40|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|8
1630302410000|2021-08-30 05:46:50|1328.3|1327.1|1328.4|1327.2|1328.4|1327.2|1328.3|1327.1|4
1630302420000|2021-08-30 05:47:00|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|1328.3|1327.1|0
1630302430000|2021-08-30 05:47:10|1328.2|1327|1328.1|1326.9|1328.2|1327|1328.1|1326.9|0
1630302440000|2021-08-30 05:47:20|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|1
1630302500000|2021-08-30 05:48:20|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|0
1630302540000|2021-08-30 05:49:00|1328.2|1327|1328.2|1327|1328.2|1327|1328.2|1327|2
1630302570000|2021-08-30 05:49:30|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1328.1|1326.9|1
1630302580000|2021-08-30 05:49:40|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|2
1630302590000|2021-08-30 05:49:50|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1630302600000|2021-08-30 05:50:00|||||||||1
1630302610000|2021-08-30 05:50:10|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1630302630000|2021-08-30 05:50:30|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1630302640000|2021-08-30 05:50:40|1327.7|1326.5|1327.6|1326.4|1327.7|1326.5|1327.6|1326.4|0
1630302700000|2021-08-30 05:51:40|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|4
1630302720000|2021-08-30 05:52:00|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|3
1630302780000|2021-08-30 05:53:00|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|2
1630302820000|2021-08-30 05:53:40|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1630302840000|2021-08-30 05:54:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|4
1630302850000|2021-08-30 05:54:10|1327.4|1326.2|1327.5|1326.3|1327.5|1326.3|1327.4|1326.2|0
1630302880000|2021-08-30 05:54:40|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|0
1630302890000|2021-08-30 05:54:50|1327.3|1326.1|1327.2|1326|1327.3|1326.1|1327.2|1326|26
1630302930000|2021-08-30 05:55:30|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|1
1630302940000|2021-08-30 05:55:40|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|0
1630302950000|2021-08-30 05:55:50|1327.1|1325.9|1326.9|1325.7|1327.1|1325.9|1326.9|1325.7|2
1630302960000|2021-08-30 05:56:00|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|6
1630302970000|2021-08-30 05:56:10|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|4
1630302990000|2021-08-30 05:56:30|1326.6|1325.4|1326.6|1325.4|1326.7|1325.5|1326.6|1325.4|4
1630303000000|2021-08-30 05:56:40|1326.7|1325.5|1326.4|1325.2|1326.7|1325.5|1326.4|1325.2|9
1630303010000|2021-08-30 05:56:50|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1630303030000|2021-08-30 05:57:10|||||||||4
1630303050000|2021-08-30 05:57:30|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|5
1630303060000|2021-08-30 05:57:40|||||||||5
1630303070000|2021-08-30 05:57:50|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|17
1630303090000|2021-08-30 05:58:10|1325.6|1324.4|1325.2|1324|1325.6|1324.4|1325.1|1323.9|13
1630303100000|2021-08-30 05:58:20|1325.1|1323.9|1325.1|1323.9|1325.2|1324|1325.1|1323.9|1
1630303110000|2021-08-30 05:58:30|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|0
1630303130000|2021-08-30 05:58:50|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|2
1630303140000|2021-08-30 05:59:00|||||||||2
1630303150000|2021-08-30 05:59:10|1325.4|1324.2|1325.7|1324.5|1325.7|1324.5|1325.4|1324.2|12
1630303160000|2021-08-30 05:59:20|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|3
1630303180000|2021-08-30 05:59:40|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|0
1630303200000|2021-08-30 06:00:00|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|6
1630303210000|2021-08-30 06:00:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|7
1630303220000|2021-08-30 06:00:20|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|2
1630303230000|2021-08-30 06:00:30|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.9|1324.7|0
1630303250000|2021-08-30 06:00:50|1325.8|1324.6|1325.6|1324.4|1325.8|1324.6|1325.6|1324.4|11
1630303260000|2021-08-30 06:01:00|1325.3|1324.1|1325.6|1324.4|1325.6|1324.4|1325.3|1324.1|15
1630303280000|2021-08-30 06:01:20|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1630303300000|2021-08-30 06:01:40|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|6
1630303310000|2021-08-30 06:01:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1630303320000|2021-08-30 06:02:00|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|0
1630303380000|2021-08-30 06:03:00|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|1
1630303390000|2021-08-30 06:03:10|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.2|1324|2
1630303440000|2021-08-30 06:04:00|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1630303450000|2021-08-30 06:04:10|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|1
1630303460000|2021-08-30 06:04:20|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|3
1630303480000|2021-08-30 06:04:40|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1630303490000|2021-08-30 06:04:50|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1630303500000|2021-08-30 06:05:00|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|2
1630303520000|2021-08-30 06:05:20|1325.3|1324.1|1325.8|1324.6|1325.8|1324.6|1325.3|1324.1|2
1630303550000|2021-08-30 06:05:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|2
1630303560000|2021-08-30 06:06:00|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1630303570000|2021-08-30 06:06:10|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|0
1630303580000|2021-08-30 06:06:20|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|0
1630303610000|2021-08-30 06:06:50|1325.9|1324.7|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|12
1630303640000|2021-08-30 06:07:20|1325.8|1324.6|1326.1|1324.9|1326.1|1324.9|1325.8|1324.6|1
1630303650000|2021-08-30 06:07:30|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|0
1630303690000|2021-08-30 06:08:10|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|5
1630303710000|2021-08-30 06:08:30|||||||||1
1630303740000|2021-08-30 06:09:00|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|4
1630303750000|2021-08-30 06:09:10|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|0
1630303780000|2021-08-30 06:09:40|||||||||1
1630303790000|2021-08-30 06:09:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1630303800000|2021-08-30 06:10:00|1326.1|1324.9|1325.8|1324.6|1326.1|1324.9|1325.8|1324.6|1
1630303820000|2021-08-30 06:10:20|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1630303830000|2021-08-30 06:10:30|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|0
1630303850000|2021-08-30 06:10:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|2
1630303860000|2021-08-30 06:11:00|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1
1630303880000|2021-08-30 06:11:20|1325.7|1324.5|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|3
1630303890000|2021-08-30 06:11:30|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|0
1630303900000|2021-08-30 06:11:40|1325.8|1324.6|1325.4|1324.2|1325.8|1324.6|1325.3|1324.1|6
1630303910000|2021-08-30 06:11:50|||||||||1
1630303960000|2021-08-30 06:12:40|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|2
1630303970000|2021-08-30 06:12:50|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1630303980000|2021-08-30 06:13:00|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|1
1630303990000|2021-08-30 06:13:10|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1630304000000|2021-08-30 06:13:20|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|4
1630304010000|2021-08-30 06:13:30|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1630304040000|2021-08-30 06:14:00|1325.1|1323.9|1324.3|1323.1|1325.1|1323.9|1324.3|1323.1|12
1630304050000|2021-08-30 06:14:10|1324.2|1323|1324.2|1323|1324.2|1323|1324.1|1322.9|5
1630304060000|2021-08-30 06:14:20|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|7
1630304070000|2021-08-30 06:14:30|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|0
1630304100000|2021-08-30 06:15:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|4
1630304130000|2021-08-30 06:15:30|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|12
1630304150000|2021-08-30 06:15:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1630304180000|2021-08-30 06:16:20|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|1
1630304190000|2021-08-30 06:16:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|2
1630304200000|2021-08-30 06:16:40|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325.1|1323.9|5
1630304210000|2021-08-30 06:16:50|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|7
1630304250000|2021-08-30 06:17:30|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1630304280000|2021-08-30 06:18:00|1325.4|1324.2|1324.9|1323.7|1325.4|1324.2|1324.9|1323.7|6
1630304290000|2021-08-30 06:18:10|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.6|1323.4|2
1630304300000|2021-08-30 06:18:20|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1630304340000|2021-08-30 06:19:00|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|0
1630304360000|2021-08-30 06:19:20|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|12
1630304380000|2021-08-30 06:19:40|1325.2|1324|1324.8|1323.6|1325.2|1324|1324.8|1323.6|6
1630304420000|2021-08-30 06:20:20|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|0
1630304430000|2021-08-30 06:20:30|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1630304440000|2021-08-30 06:20:40|1325.1|1323.9|1325.7|1324.5|1325.7|1324.5|1325.1|1323.9|3
1630304450000|2021-08-30 06:20:50|1325.6|1324.4|1325.7|1324.5|1325.8|1324.6|1325.6|1324.4|1
1630304460000|2021-08-30 06:21:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|4
1630304480000|2021-08-30 06:21:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|4
1630304490000|2021-08-30 06:21:30|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1326.1|1324.9|0
1630304500000|2021-08-30 06:21:40|1326|1324.8|1326.1|1324.9|1326.1|1324.9|1325.8|1324.6|10
1630304510000|2021-08-30 06:21:50|||||||||1
1630304520000|2021-08-30 06:22:00|1326|1324.8|1326|1324.8|1326|1324.8|1325.8|1324.6|0
1630304530000|2021-08-30 06:22:10|1325.9|1324.7|1325.6|1324.4|1325.9|1324.7|1325.6|1324.4|1
1630304570000|2021-08-30 06:22:50|||||||||3
1630304580000|2021-08-30 06:23:00|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1630304620000|2021-08-30 06:23:40|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|0
1630304630000|2021-08-30 06:23:50|1325.7|1324.5|1326|1324.8|1326|1324.8|1325.7|1324.5|1
1630304650000|2021-08-30 06:24:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1630304660000|2021-08-30 06:24:20|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|0
1630304670000|2021-08-30 06:24:30|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1630304720000|2021-08-30 06:25:20|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|4
1630304740000|2021-08-30 06:25:40|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|3
1630304760000|2021-08-30 06:26:00|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|3
1630304800000|2021-08-30 06:26:40|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1630304810000|2021-08-30 06:26:50|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|3
1630304820000|2021-08-30 06:27:00|||||||||2
1630304830000|2021-08-30 06:27:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|3
1630304850000|2021-08-30 06:27:30|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|0
1630304860000|2021-08-30 06:27:40|1326|1324.8|1325.6|1324.4|1326|1324.8|1325.6|1324.4|9
1630304880000|2021-08-30 06:28:00|||||||||1
1630304890000|2021-08-30 06:28:10|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1
1630304920000|2021-08-30 06:28:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|3
1630304930000|2021-08-30 06:28:50|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1630304960000|2021-08-30 06:29:20|1325.6|1324.4|1325.5|1324.3|1325.6|1324.4|1325.5|1324.3|1
1630304970000|2021-08-30 06:29:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1630304990000|2021-08-30 06:29:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630305000000|2021-08-30 06:30:00|||||||||1
1630305050000|2021-08-30 06:30:50|1324.7|1323.5|1324.6|1323.4|1324.7|1323.5|1324.6|1323.4|6
1630305060000|2021-08-30 06:31:00|||||||||1
1630305070000|2021-08-30 06:31:10|||||||||2
1630305080000|2021-08-30 06:31:20|1324.7|1323.5|1325|1323.8|1325|1323.8|1324.7|1323.5|5
1630305090000|2021-08-30 06:31:30|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1630305100000|2021-08-30 06:31:40|1324.8|1323.6|1324.7|1323.5|1324.8|1323.6|1324.6|1323.4|4
1630305110000|2021-08-30 06:31:50|||||||||1
1630305120000|2021-08-30 06:32:00|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|0
1630305130000|2021-08-30 06:32:10|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|5
1630305140000|2021-08-30 06:32:20|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|3
1630305150000|2021-08-30 06:32:30|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1630305170000|2021-08-30 06:32:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1630305180000|2021-08-30 06:33:00|||||||||1
1630305190000|2021-08-30 06:33:10|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|2
1630305200000|2021-08-30 06:33:20|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1630305230000|2021-08-30 06:33:50|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1630305240000|2021-08-30 06:34:00|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|2
1630305290000|2021-08-30 06:34:50|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1630305300000|2021-08-30 06:35:00|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|2
1630305320000|2021-08-30 06:35:20|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|1
1630305330000|2021-08-30 06:35:30|1325.2|1324|1325.4|1324.2|1325.6|1324.4|1325.2|1324|3
1630305340000|2021-08-30 06:35:40|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1630305350000|2021-08-30 06:35:50|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|1
1630305360000|2021-08-30 06:36:00|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|0
1630305370000|2021-08-30 06:36:10|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|2
1630305390000|2021-08-30 06:36:30|1325.3|1324.1|1325.4|1324.2|1325.6|1324.4|1325.3|1324.1|2
1630305400000|2021-08-30 06:36:40|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1630305410000|2021-08-30 06:36:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1630305420000|2021-08-30 06:37:00|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|1
1630305430000|2021-08-30 06:37:10|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.1|1323.9|2
1630305460000|2021-08-30 06:37:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1630305480000|2021-08-30 06:38:00|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1
1630305490000|2021-08-30 06:38:10|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|0
1630305500000|2021-08-30 06:38:20|1325|1323.8|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|4
1630305510000|2021-08-30 06:38:30|1324.1|1322.9|1324.2|1323|1324.3|1323.1|1323.8|1322.6|52
1630305520000|2021-08-30 06:38:40|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|4
1630305530000|2021-08-30 06:38:50|1323.9|1322.7|1323.9|1322.7|1324.1|1322.9|1323.9|1322.7|13
1630305540000|2021-08-30 06:39:00|1324.1|1322.9|1323.8|1322.6|1324.1|1322.9|1323.8|1322.6|2
1630305550000|2021-08-30 06:39:10|1324.1|1322.9|1324|1322.8|1324.1|1322.9|1323.9|1322.7|7
1630305560000|2021-08-30 06:39:20|1323.9|1322.7|1324.2|1323|1324.2|1323|1323.9|1322.7|2
1630305570000|2021-08-30 06:39:30|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|4
1630305580000|2021-08-30 06:39:40|1324.2|1323|1324.2|1323|1324.2|1323|1324.1|1322.9|1
1630305590000|2021-08-30 06:39:50|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|0
1630305600000|2021-08-30 06:40:00|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.1|1322.9|5
1630305620000|2021-08-30 06:40:20|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|8
1630305640000|2021-08-30 06:40:40|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1
1630305660000|2021-08-30 06:41:00|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1
1630305670000|2021-08-30 06:41:10|1324.8|1323.6|1324.6|1323.4|1324.8|1323.6|1324.6|1323.4|0
1630305680000|2021-08-30 06:41:20|1324.7|1323.5|1324.6|1323.4|1324.7|1323.5|1324.6|1323.4|0
1630305690000|2021-08-30 06:41:30|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|6
1630305710000|2021-08-30 06:41:50|1324.6|1323.4|1324.3|1323.1|1324.6|1323.4|1324.3|1323.1|0
1630305720000|2021-08-30 06:42:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|2
1630305730000|2021-08-30 06:42:10|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|2
1630305740000|2021-08-30 06:42:20|1324.6|1323.4|1324.8|1323.6|1324.8|1323.6|1324.6|1323.4|11
1630305750000|2021-08-30 06:42:30|1324.9|1323.7|1325.4|1324.2|1325.4|1324.2|1324.9|1323.7|9
1630305770000|2021-08-30 06:42:50|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.2|1324|9
1630305780000|2021-08-30 06:43:00|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.2|1324|1
1630305790000|2021-08-30 06:43:10|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|0
1630305800000|2021-08-30 06:43:20|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|1
1630305810000|2021-08-30 06:43:30|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|4
1630305830000|2021-08-30 06:43:50|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1630305840000|2021-08-30 06:44:00|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|1
1630305850000|2021-08-30 06:44:10|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|5
1630305860000|2021-08-30 06:44:20|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.2|1324|0
1630305890000|2021-08-30 06:44:50|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|2
1630305910000|2021-08-30 06:45:10|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|2
1630305920000|2021-08-30 06:45:20|1325.3|1324.1|1325.6|1324.4|1325.6|1324.4|1325.3|1324.1|3
1630305930000|2021-08-30 06:45:30|1325.7|1324.5|1325.3|1324.1|1325.7|1324.5|1325.3|1324.1|2
1630305960000|2021-08-30 06:46:00|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|3
1630305970000|2021-08-30 06:46:10|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|1
1630306020000|2021-08-30 06:47:00|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1630306030000|2021-08-30 06:47:10|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|0
1630306060000|2021-08-30 06:47:40|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|1
1630306070000|2021-08-30 06:47:50|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|5
1630306080000|2021-08-30 06:48:00|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|12
1630306090000|2021-08-30 06:48:10|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.4|1323.2|3
1630306100000|2021-08-30 06:48:20|1324.8|1323.6|1324.7|1323.5|1324.8|1323.6|1324.7|1323.5|6
1630306110000|2021-08-30 06:48:30|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|2
1630306130000|2021-08-30 06:48:50|1324.7|1323.5|1324.6|1323.4|1324.7|1323.5|1324.6|1323.4|0
1630306200000|2021-08-30 06:50:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630306280000|2021-08-30 06:51:20|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|0
1630306290000|2021-08-30 06:51:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1630306310000|2021-08-30 06:51:50|1324.6|1323.4|1324.5|1323.3|1324.6|1323.4|1324.5|1323.3|0
1630306320000|2021-08-30 06:52:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1630306340000|2021-08-30 06:52:20|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|0
1630306350000|2021-08-30 06:52:30|1324.1|1322.9|1324.2|1323|1324.2|1323|1324.1|1322.9|2
1630306370000|2021-08-30 06:52:50|||||||||2
1630306380000|2021-08-30 06:53:00|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|10
1630306390000|2021-08-30 06:53:10|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|6
1630306410000|2021-08-30 06:53:30|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|20
1630306420000|2021-08-30 06:53:40|1323.7|1322.5|1323.8|1322.6|1324.1|1322.9|1323.7|1322.5|44
1630306430000|2021-08-30 06:53:50|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|2
1630306440000|2021-08-30 06:54:00|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|4
1630306460000|2021-08-30 06:54:20|1323.8|1322.6|1323.9|1322.7|1323.9|1322.7|1323.8|1322.6|0
1630306470000|2021-08-30 06:54:30|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|0
1630306480000|2021-08-30 06:54:40|1323.6|1322.4|1323.3|1322.1|1323.6|1322.4|1323.3|1322.1|10
1630306490000|2021-08-30 06:54:50|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|9
1630306500000|2021-08-30 06:55:00|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|7
1630306510000|2021-08-30 06:55:10|1322.8|1321.6|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|8
1630306520000|2021-08-30 06:55:20|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|2
1630306530000|2021-08-30 06:55:30|1323|1321.8|1323.1|1321.9|1323.1|1321.9|1323|1321.8|1
1630306550000|2021-08-30 06:55:50|||||||||28
1630306560000|2021-08-30 06:56:00|||||||||4
1630306570000|2021-08-30 06:56:10|||||||||2
1630306590000|2021-08-30 06:56:30|||||||||1
1630306600000|2021-08-30 06:56:40|1322.2|1321|1322.5|1321.3|1322.5|1321.3|1322.2|1321|8
1630306610000|2021-08-30 06:56:50|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.5|1321.3|4
1630306620000|2021-08-30 06:57:00|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|6
1630306630000|2021-08-30 06:57:10|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|1
1630306650000|2021-08-30 06:57:30|||||||||1
1630306660000|2021-08-30 06:57:40|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|0
1630306670000|2021-08-30 06:57:50|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1630306680000|2021-08-30 06:58:00|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.6|1321.4|4
1630306690000|2021-08-30 06:58:10|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|0
1630306710000|2021-08-30 06:58:30|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|2
1630306720000|2021-08-30 06:58:40|1322.8|1321.6|1323.1|1321.9|1323.1|1321.9|1322.8|1321.6|3
1630306730000|2021-08-30 06:58:50|||||||||5
1630306740000|2021-08-30 06:59:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|13
1630306760000|2021-08-30 06:59:20|||||||||3
1630306790000|2021-08-30 06:59:50|1323.7|1322.5|1323.4|1322.2|1323.7|1322.5|1323.4|1322.2|11
1630306800000|2021-08-30 07:00:00|1323.3|1322.1|1323.1|1321.9|1323.3|1322.1|1323.1|1321.9|9
1630306810000|2021-08-30 07:00:10|1323.2|1322|1323.3|1322.1|1323.3|1322.1|1323.2|1322|2
1630306820000|2021-08-30 07:00:20|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|1
1630306830000|2021-08-30 07:00:30|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|4
1630306840000|2021-08-30 07:00:40|||||||||2
1630306860000|2021-08-30 07:01:00|||||||||1
1630306880000|2021-08-30 07:01:20|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|8
1630306890000|2021-08-30 07:01:30|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1630306930000|2021-08-30 07:02:10|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630306940000|2021-08-30 07:02:20|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|0
1630306970000|2021-08-30 07:02:50|1324.6|1323.4|1324.7|1323.5|1324.7|1323.5|1324.6|1323.4|3
1630306980000|2021-08-30 07:03:00|||||||||1
1630307010000|2021-08-30 07:03:30|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|0
1630307020000|2021-08-30 07:03:40|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|2
1630307030000|2021-08-30 07:03:50|||||||||1
1630307040000|2021-08-30 07:04:00|1324.5|1323.3|1324.4|1323.2|1324.5|1323.3|1324.4|1323.2|2
1630307050000|2021-08-30 07:04:10|1324.6|1323.4|1324.4|1323.2|1324.6|1323.4|1324.4|1323.2|0
1630307070000|2021-08-30 07:04:30|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1324.3|1323.1|1
1630307090000|2021-08-30 07:04:50|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|4
1630307100000|2021-08-30 07:05:00|||||||||1
1630307140000|2021-08-30 07:05:40|||||||||1
1630307150000|2021-08-30 07:05:50|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|2
1630307160000|2021-08-30 07:06:00|1323.8|1322.6|1323.6|1322.4|1323.8|1322.6|1323.3|1322.1|6
1630307170000|2021-08-30 07:06:10|1323.4|1322.2|1323.5|1322.3|1323.6|1322.4|1323.4|1322.2|4
1630307180000|2021-08-30 07:06:20|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|4
1630307190000|2021-08-30 07:06:30|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1630307200000|2021-08-30 07:06:40|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|1
1630307210000|2021-08-30 07:06:50|1323.4|1322.2|1323.5|1322.3|1323.6|1322.4|1323.4|1322.2|2
1630307220000|2021-08-30 07:07:00|1322.8|1321.6|1322.9|1321.7|1322.9|1321.7|1322.8|1321.6|18
1630307230000|2021-08-30 07:07:10|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|2
1630307240000|2021-08-30 07:07:20|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|5
1630307250000|2021-08-30 07:07:30|1322.5|1321.3|1322.1|1320.9|1322.5|1321.3|1322.1|1320.9|12
1630307280000|2021-08-30 07:08:00|||||||||3
1630307290000|2021-08-30 07:08:10|1321.2|1320|1321.2|1320|1321.2|1320|1321.1|1319.9|6
1630307300000|2021-08-30 07:08:20|1321.1|1319.9|1321.2|1320|1321.2|1320|1321.1|1319.9|2
1630307310000|2021-08-30 07:08:30|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|9
1630307320000|2021-08-30 07:08:40|1321.2|1320|1321.2|1320|1321.2|1320|1321.1|1319.9|2
1630307330000|2021-08-30 07:08:50|1321.1|1319.9|1320.7|1319.5|1321.2|1320|1320.7|1319.5|23
1630307340000|2021-08-30 07:09:00|1320.8|1319.6|1320.5|1319.3|1320.9|1319.7|1320.5|1319.3|16
1630307350000|2021-08-30 07:09:10|1320.2|1319|1320.8|1319.6|1320.8|1319.6|1320.2|1319|13
1630307360000|2021-08-30 07:09:20|1321|1319.8|1321.1|1319.9|1321.1|1319.9|1320.9|1319.7|14
1630307370000|2021-08-30 07:09:30|1320.9|1319.7|1320.7|1319.5|1320.9|1319.7|1320.7|1319.5|9
1630307380000|2021-08-30 07:09:40|1320.9|1319.7|1321.1|1319.9|1321.1|1319.9|1320.8|1319.6|17
1630307400000|2021-08-30 07:10:00|||||||||1
1630307410000|2021-08-30 07:10:10|1320.9|1319.7|1321|1319.8|1321|1319.8|1320.9|1319.7|8
1630307420000|2021-08-30 07:10:20|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|0
1630307430000|2021-08-30 07:10:30|1321.2|1320|1321.1|1319.9|1321.2|1320|1321.1|1319.9|3
1630307440000|2021-08-30 07:10:40|||||||||2
1630307460000|2021-08-30 07:11:00|1321.5|1320.3|1321.6|1320.4|1321.6|1320.4|1321.5|1320.3|22
1630307480000|2021-08-30 07:11:20|||||||||1
1630307490000|2021-08-30 07:11:30|1321.5|1320.3|1321.6|1320.4|1321.6|1320.4|1321.5|1320.3|0
1630307510000|2021-08-30 07:11:50|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|2
1630307520000|2021-08-30 07:12:00|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|1
1630307560000|2021-08-30 07:12:40|1321.8|1320.6|1322.1|1320.9|1322.1|1320.9|1321.8|1320.6|3
1630307570000|2021-08-30 07:12:50|||||||||1
1630307580000|2021-08-30 07:13:00|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|111
1630307590000|2021-08-30 07:13:10|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|6
1630307620000|2021-08-30 07:13:40|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|10
1630307630000|2021-08-30 07:13:50|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1630307640000|2021-08-30 07:14:00|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630307670000|2021-08-30 07:14:30|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|2
1630307680000|2021-08-30 07:14:40|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|2
1630307690000|2021-08-30 07:14:50|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1
1630307710000|2021-08-30 07:15:10|1322.4|1321.2|1322.1|1320.9|1322.4|1321.2|1322.1|1320.9|4
1630307730000|2021-08-30 07:15:30|||||||||1
1630307740000|2021-08-30 07:15:40|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|0
1630307770000|2021-08-30 07:16:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|4
1630307780000|2021-08-30 07:16:20|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630307790000|2021-08-30 07:16:30|||||||||3
1630307810000|2021-08-30 07:16:50|||||||||1
1630307820000|2021-08-30 07:17:00|||||||||1
1630307840000|2021-08-30 07:17:20|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1
1630307850000|2021-08-30 07:17:30|1321.7|1320.5|1321.6|1320.4|1321.7|1320.5|1321.6|1320.4|9
1630307860000|2021-08-30 07:17:40|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|1
1630307870000|2021-08-30 07:17:50|1321.8|1320.6|1321.9|1320.7|1321.9|1320.7|1321.8|1320.6|1
1630307880000|2021-08-30 07:18:00|1322|1320.8|1321.9|1320.7|1322|1320.8|1321.9|1320.7|0
1630307900000|2021-08-30 07:18:20|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|0
1630307910000|2021-08-30 07:18:30|1321.7|1320.5|1321.7|1320.5|1321.8|1320.6|1321.7|1320.5|7
1630307920000|2021-08-30 07:18:40|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|3
1630307930000|2021-08-30 07:18:50|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|6
1630307940000|2021-08-30 07:19:00|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|0
1630307950000|2021-08-30 07:19:10|1321.9|1320.7|1321.8|1320.6|1321.9|1320.7|1321.8|1320.6|0
1630307960000|2021-08-30 07:19:20|1321.7|1320.5|1321.8|1320.6|1321.8|1320.6|1321.7|1320.5|0
1630308000000|2021-08-30 07:20:00|||||||||1
1630308010000|2021-08-30 07:20:10|||||||||2
1630308060000|2021-08-30 07:21:00|1321.6|1320.4|1321.3|1320.1|1321.6|1320.4|1321.3|1320.1|11
1630308090000|2021-08-30 07:21:30|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|6
1630308100000|2021-08-30 07:21:40|1321.5|1320.3|1321.4|1320.2|1321.6|1320.4|1321.4|1320.2|1
1630308120000|2021-08-30 07:22:00|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1
1630308130000|2021-08-30 07:22:10|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|3
1630308140000|2021-08-30 07:22:20|1322.1|1320.9|1321.4|1320.2|1322.1|1320.9|1321.4|1320.2|9
1630308150000|2021-08-30 07:22:30|1321.3|1320.1|1321.1|1319.9|1321.4|1320.2|1321.1|1319.9|6
1630308160000|2021-08-30 07:22:40|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|10
1630308210000|2021-08-30 07:23:30|1321.4|1320.2|1321.3|1320.1|1321.4|1320.2|1321.3|1320.1|1
1630308240000|2021-08-30 07:24:00|1321.7|1320.5|1321.4|1320.2|1321.7|1320.5|1321.4|1320.2|1
1630308250000|2021-08-30 07:24:10|1321.3|1320.1|1321.4|1320.2|1321.4|1320.2|1321.3|1320.1|1
1630308260000|2021-08-30 07:24:20|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|0
1630308270000|2021-08-30 07:24:30|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1630308280000|2021-08-30 07:24:40|1321.6|1320.4|1321.5|1320.3|1321.6|1320.4|1321.5|1320.3|2
1630308290000|2021-08-30 07:24:50|1321.4|1320.2|1321.6|1320.4|1321.6|1320.4|1321.4|1320.2|1
1630308300000|2021-08-30 07:25:00|1321.8|1320.6|1322.1|1320.9|1322.1|1320.9|1321.8|1320.6|2
1630308310000|2021-08-30 07:25:10|||||||||1
1630308330000|2021-08-30 07:25:30|1322.2|1321|1322.1|1320.9|1322.3|1321.1|1322.1|1320.9|2
1630308360000|2021-08-30 07:26:00|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|1321.8|1320.6|2
1630308370000|2021-08-30 07:26:10|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|2
1630308380000|2021-08-30 07:26:20|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1
1630308390000|2021-08-30 07:26:30|1321.4|1320.2|1321.3|1320.1|1321.5|1320.3|1321.3|1320.1|2
1630308400000|2021-08-30 07:26:40|1321.1|1319.9|1321.5|1320.3|1321.6|1320.4|1321.1|1319.9|5
1630308420000|2021-08-30 07:27:00|||||||||1
1630308430000|2021-08-30 07:27:10|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|0
1630308440000|2021-08-30 07:27:20|||||||||1
1630308470000|2021-08-30 07:27:50|1321.5|1320.3|1321.6|1320.4|1321.6|1320.4|1321.5|1320.3|20
1630308500000|2021-08-30 07:28:20|||||||||4
1630308510000|2021-08-30 07:28:30|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1321.3|1320.1|1
1630308520000|2021-08-30 07:28:40|1321.1|1319.9|1320.6|1319.4|1321.1|1319.9|1320.6|1319.4|14
1630308530000|2021-08-30 07:28:50|||||||||3
1630308540000|2021-08-30 07:29:00|1320.7|1319.5|1320.9|1319.7|1321.1|1319.9|1320.7|1319.5|2
1630308550000|2021-08-30 07:29:10|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|1320.8|1319.6|0
1630308560000|2021-08-30 07:29:20|1320.9|1319.7|1319.9|1318.7|1320.9|1319.7|1319.9|1318.7|62
1630308570000|2021-08-30 07:29:30|1320.1|1318.9|1320|1318.8|1320.1|1318.9|1320|1318.8|3
1630308580000|2021-08-30 07:29:40|1320.1|1318.9|1320.1|1318.9|1320.1|1318.9|1320|1318.8|0
1630308590000|2021-08-30 07:29:50|1320.2|1319|1320.2|1319|1320.2|1319|1320.2|1319|0
1630308600000|2021-08-30 07:30:00|1320.3|1319.1|1320.5|1319.3|1320.7|1319.5|1320.3|1319.1|4
1630308620000|2021-08-30 07:30:20|1320.2|1319|1320.2|1319|1320.4|1319.2|1320.2|1319|3
1630308630000|2021-08-30 07:30:30|||||||||1
1630308660000|2021-08-30 07:31:00|1320.4|1319.2|1320.8|1319.6|1320.9|1319.7|1320.4|1319.2|3
1630308670000|2021-08-30 07:31:10|1321|1319.8|1321|1319.8|1321|1319.8|1320.7|1319.5|4
1630308680000|2021-08-30 07:31:20|1321.2|1320|1321.1|1319.9|1321.2|1320|1321.1|1319.9|3
1630308690000|2021-08-30 07:31:30|1321|1319.8|1321|1319.8|1321|1319.8|1321|1319.8|0
1630308700000|2021-08-30 07:31:40|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|2
1630308730000|2021-08-30 07:32:10|1321.2|1320|1321|1319.8|1321.2|1320|1320.9|1319.7|2
1630308740000|2021-08-30 07:32:20|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|1321.1|1319.9|10
1630308750000|2021-08-30 07:32:30|1321.2|1320|1321.3|1320.1|1321.4|1320.2|1321.2|1320|0
1630308760000|2021-08-30 07:32:40|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|1321.4|1320.2|0
1630308780000|2021-08-30 07:33:00|1321.5|1320.3|1321.6|1320.4|1321.7|1320.5|1321.5|1320.3|10
1630308790000|2021-08-30 07:33:10|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|0
1630308800000|2021-08-30 07:33:20|1321.4|1320.2|1321.5|1320.3|1321.5|1320.3|1321.4|1320.2|3
1630308840000|2021-08-30 07:34:00|1321.4|1320.2|1321.2|1320|1321.5|1320.3|1321.2|1320|2
1630308850000|2021-08-30 07:34:10|1321.3|1320.1|1321.2|1320|1321.3|1320.1|1321.2|1320|1
1630308910000|2021-08-30 07:35:10|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|2
1630308920000|2021-08-30 07:35:20|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|0
1630308930000|2021-08-30 07:35:30|1321.6|1320.4|1321.5|1320.3|1321.6|1320.4|1321.5|1320.3|2
1630308940000|2021-08-30 07:35:40|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|1321.6|1320.4|0
1630308950000|2021-08-30 07:35:50|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|1321.5|1320.3|0
1630308960000|2021-08-30 07:36:00|1321.6|1320.4|1321.7|1320.5|1321.7|1320.5|1321.6|1320.4|12
1630308990000|2021-08-30 07:36:30|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|7
1630309000000|2021-08-30 07:36:40|1322.3|1321.1|1322.5|1321.3|1322.7|1321.5|1322.2|1321|5
1630309020000|2021-08-30 07:37:00|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|1
1630309030000|2021-08-30 07:37:10|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|0
1630309040000|2021-08-30 07:37:20|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1630309050000|2021-08-30 07:37:30|1322.2|1321|1323.1|1321.9|1323.2|1322|1322.2|1321|36
1630309060000|2021-08-30 07:37:40|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|0
1630309070000|2021-08-30 07:37:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1630309080000|2021-08-30 07:38:00|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1
1630309090000|2021-08-30 07:38:10|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|0
1630309120000|2021-08-30 07:38:40|1322.9|1321.7|1322.7|1321.5|1322.9|1321.7|1322.7|1321.5|0
1630309130000|2021-08-30 07:38:50|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1
1630309140000|2021-08-30 07:39:00|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|4
1630309150000|2021-08-30 07:39:10|||||||||1
1630309160000|2021-08-30 07:39:20|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|2
1630309220000|2021-08-30 07:40:20|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|2
1630309250000|2021-08-30 07:40:50|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.2|1321|1
1630309260000|2021-08-30 07:41:00|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|2
1630309270000|2021-08-30 07:41:10|||||||||1
1630309290000|2021-08-30 07:41:30|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1630309300000|2021-08-30 07:41:40|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|1321.9|1320.7|2
1630309310000|2021-08-30 07:41:50|1322.1|1320.9|1322.1|1320.9|1322.2|1321|1322.1|1320.9|0
1630309350000|2021-08-30 07:42:30|1322.2|1321|1322|1320.8|1322.2|1321|1322|1320.8|1
1630309360000|2021-08-30 07:42:40|1322.1|1320.9|1322.2|1321|1322.2|1321|1322.1|1320.9|3
1630309370000|2021-08-30 07:42:50|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|4
1630309400000|2021-08-30 07:43:20|1322.7|1321.5|1323.1|1321.9|1323.2|1322|1322.6|1321.4|10
1630309410000|2021-08-30 07:43:30|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1630309420000|2021-08-30 07:43:40|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1
1630309430000|2021-08-30 07:43:50|||||||||2
1630309450000|2021-08-30 07:44:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1
1630309460000|2021-08-30 07:44:20|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|0
1630309470000|2021-08-30 07:44:30|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|0
1630309530000|2021-08-30 07:45:30|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|2
1630309540000|2021-08-30 07:45:40|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630309550000|2021-08-30 07:45:50|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|0
1630309560000|2021-08-30 07:46:00|1323.5|1322.3|1323.1|1321.9|1323.5|1322.3|1323.1|1321.9|4
1630309580000|2021-08-30 07:46:20|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|5
1630309590000|2021-08-30 07:46:30|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|3
1630309600000|2021-08-30 07:46:40|1322.7|1321.5|1323.1|1321.9|1323.1|1321.9|1322.7|1321.5|4
1630309620000|2021-08-30 07:47:00|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1630309630000|2021-08-30 07:47:10|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.1|1321.9|0
1630309650000|2021-08-30 07:47:30|1323.1|1321.9|1322.7|1321.5|1323.1|1321.9|1322.7|1321.5|6
1630309660000|2021-08-30 07:47:40|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|4
1630309680000|2021-08-30 07:48:00|1322.3|1321.1|1322.4|1321.2|1322.4|1321.2|1322.3|1321.1|0
1630309700000|2021-08-30 07:48:20|||||||||1
1630309710000|2021-08-30 07:48:30|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1630309720000|2021-08-30 07:48:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1630309730000|2021-08-30 07:48:50|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1630309740000|2021-08-30 07:49:00|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|3
1630309780000|2021-08-30 07:49:40|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.5|1321.3|18
1630309790000|2021-08-30 07:49:50|1322.4|1321.2|1322.6|1321.4|1322.6|1321.4|1322.4|1321.2|0
1630309800000|2021-08-30 07:50:00|1322.5|1321.3|1322.2|1321|1322.5|1321.3|1322.2|1321|0
1630309810000|2021-08-30 07:50:10|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|25
1630309820000|2021-08-30 07:50:20|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|0
1630309830000|2021-08-30 07:50:30|1322.6|1321.4|1322.5|1321.3|1322.6|1321.4|1322.4|1321.2|1
1630309840000|2021-08-30 07:50:40|1322.4|1321.2|1322.6|1321.4|1322.6|1321.4|1322|1320.8|38
1630309850000|2021-08-30 07:50:50|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.4|1321.2|0
1630309860000|2021-08-30 07:51:00|1322.4|1321.2|1322.7|1321.5|1322.7|1321.5|1322.4|1321.2|0
1630309870000|2021-08-30 07:51:10|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|1
1630309880000|2021-08-30 07:51:20|||||||||1
1630309900000|2021-08-30 07:51:40|1322.5|1321.3|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|2
1630309920000|2021-08-30 07:52:00|||||||||1
1630309940000|2021-08-30 07:52:20|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|5
1630309950000|2021-08-30 07:52:30|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|4
1630309960000|2021-08-30 07:52:40|1323|1321.8|1322.9|1321.7|1323|1321.8|1322.9|1321.7|0
1630309980000|2021-08-30 07:53:00|||||||||6
1630309990000|2021-08-30 07:53:10|1323|1321.8|1323.2|1322|1323.2|1322|1322.9|1321.7|4
1630310010000|2021-08-30 07:53:30|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1
1630310020000|2021-08-30 07:53:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1630310040000|2021-08-30 07:54:00|1322.6|1321.4|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|2
1630310050000|2021-08-30 07:54:10|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|0
1630310070000|2021-08-30 07:54:30|||||||||1
1630310080000|2021-08-30 07:54:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|2
1630310140000|2021-08-30 07:55:40|||||||||1
1630310150000|2021-08-30 07:55:50|||||||||4
1630310180000|2021-08-30 07:56:20|1323.5|1322.3|1323|1321.8|1323.5|1322.3|1322.9|1321.7|74
1630310190000|2021-08-30 07:56:30|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|2
1630310200000|2021-08-30 07:56:40|1323.3|1322.1|1323.2|1322|1323.3|1322.1|1323.2|1322|7
1630310240000|2021-08-30 07:57:20|1323.1|1321.9|1322.6|1321.4|1323.1|1321.9|1322.5|1321.3|3
1630310250000|2021-08-30 07:57:30|1323.2|1322|1323.9|1322.7|1323.9|1322.7|1323.2|1322|9
1630310260000|2021-08-30 07:57:40|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|7
1630310270000|2021-08-30 07:57:50|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324|1322.8|4
1630310280000|2021-08-30 07:58:00|1324.2|1323|1324|1322.8|1324.2|1323|1324|1322.8|1
1630310290000|2021-08-30 07:58:10|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1
1630310320000|2021-08-30 07:58:40|1323.8|1322.6|1323.5|1322.3|1323.9|1322.7|1323.5|1322.3|15
1630310330000|2021-08-30 07:58:50|1323.4|1322.2|1323.6|1322.4|1323.6|1322.4|1323.4|1322.2|1
1630310340000|2021-08-30 07:59:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1630310370000|2021-08-30 07:59:30|||||||||1
1630310400000|2021-08-30 08:00:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.1|1321.9|17
1630310410000|2021-08-30 08:00:10|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1630310490000|2021-08-30 08:01:30|1324.4|1323.2|1324.3|1323.1|1324.6|1323.4|1324.2|1323|36
1630310500000|2021-08-30 08:01:40|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.2|1323|1
1630310510000|2021-08-30 08:01:50|||||||||1
1630310530000|2021-08-30 08:02:10|||||||||1
1630310540000|2021-08-30 08:02:20|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|2
1630310550000|2021-08-30 08:02:30|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1
1630310560000|2021-08-30 08:02:40|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1
1630310570000|2021-08-30 08:02:50|1324.7|1323.5|1324.8|1323.6|1324.8|1323.6|1324.7|1323.5|3
1630310580000|2021-08-30 08:03:00|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|0
1630310610000|2021-08-30 08:03:30|||||||||1
1630310640000|2021-08-30 08:04:00|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|13
1630310650000|2021-08-30 08:04:10|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|2
1630310660000|2021-08-30 08:04:20|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|10
1630310670000|2021-08-30 08:04:30|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1
1630310680000|2021-08-30 08:04:40|1324.8|1323.6|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|1
1630310690000|2021-08-30 08:04:50|1324.7|1323.5|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|0
1630310700000|2021-08-30 08:05:00|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.7|1323.5|1
1630310720000|2021-08-30 08:05:20|1325|1323.8|1325|1323.8|1325|1323.8|1324.9|1323.7|1
1630310730000|2021-08-30 08:05:30|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|2
1630310740000|2021-08-30 08:05:40|1325|1323.8|1324.7|1323.5|1325|1323.8|1324.7|1323.5|4
1630310760000|2021-08-30 08:06:00|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|3
1630310780000|2021-08-30 08:06:20|1325.2|1324|1325|1323.8|1325.2|1324|1325|1323.8|1
1630310800000|2021-08-30 08:06:40|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|7
1630310860000|2021-08-30 08:07:40|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|1
1630310890000|2021-08-30 08:08:10|||||||||1
1630310930000|2021-08-30 08:08:50|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|10
1630310940000|2021-08-30 08:09:00|1324.6|1323.4|1324.4|1323.2|1324.6|1323.4|1324.4|1323.2|2
1630310950000|2021-08-30 08:09:10|||||||||4
1630310960000|2021-08-30 08:09:20|1324.9|1323.7|1324.6|1323.4|1324.9|1323.7|1324.6|1323.4|1
1630310970000|2021-08-30 08:09:30|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|0
1630311030000|2021-08-30 08:10:30|||||||||1
1630311050000|2021-08-30 08:10:50|||||||||1
1630311110000|2021-08-30 08:11:50|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|28
1630311120000|2021-08-30 08:12:00|1325.5|1324.3|1326.2|1325|1326.2|1325|1325.5|1324.3|2
1630311130000|2021-08-30 08:12:10|1326.1|1324.9|1326.5|1325.3|1326.5|1325.3|1326.1|1324.9|10
1630311140000|2021-08-30 08:12:20|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|4
1630311150000|2021-08-30 08:12:30|1326.7|1325.5|1326.8|1325.6|1326.9|1325.7|1326.7|1325.5|44
1630311160000|2021-08-30 08:12:40|||||||||1
1630311170000|2021-08-30 08:12:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|4
1630311180000|2021-08-30 08:13:00|1326.9|1325.7|1326.4|1325.2|1326.9|1325.7|1326.4|1325.2|11
1630311190000|2021-08-30 08:13:10|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.3|1325.1|4
1630311210000|2021-08-30 08:13:30|||||||||5
1630311230000|2021-08-30 08:13:50|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|0
1630311240000|2021-08-30 08:14:00|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|3
1630311250000|2021-08-30 08:14:10|1326.6|1325.4|1326.9|1325.7|1326.9|1325.7|1326.6|1325.4|6
1630311260000|2021-08-30 08:14:20|||||||||1
1630311300000|2021-08-30 08:15:00|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1630311310000|2021-08-30 08:15:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1630311330000|2021-08-30 08:15:30|1326.9|1325.7|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|1
1630311340000|2021-08-30 08:15:40|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1630311350000|2021-08-30 08:15:50|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1
1630311360000|2021-08-30 08:16:00|1326.9|1325.7|1326.7|1325.5|1326.9|1325.7|1326.7|1325.5|0
1630311410000|2021-08-30 08:16:50|||||||||1
1630311420000|2021-08-30 08:17:00|1326.8|1325.6|1326.7|1325.5|1326.8|1325.6|1326.7|1325.5|3
1630311430000|2021-08-30 08:17:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1630311470000|2021-08-30 08:17:50|||||||||3
1630311480000|2021-08-30 08:18:00|1327|1325.8|1327|1325.8|1327.1|1325.9|1326.9|1325.7|3
1630311490000|2021-08-30 08:18:10|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|3
1630311500000|2021-08-30 08:18:20|||||||||2
1630311520000|2021-08-30 08:18:40|1327.1|1325.9|1327.2|1326|1327.2|1326|1327.1|1325.9|8
1630311530000|2021-08-30 08:18:50|||||||||1
1630311550000|2021-08-30 08:19:10|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|1327.4|1326.2|6
1630311560000|2021-08-30 08:19:20|||||||||1
1630311570000|2021-08-30 08:19:30|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|6
1630311580000|2021-08-30 08:19:40|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|1327.6|1326.4|0
1630311590000|2021-08-30 08:19:50|1327.5|1326.3|1327.4|1326.2|1327.5|1326.3|1327.4|1326.2|0
1630311610000|2021-08-30 08:20:10|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|5
1630311620000|2021-08-30 08:20:20|1327.4|1326.2|1327.6|1326.4|1327.6|1326.4|1327.4|1326.2|3
1630311650000|2021-08-30 08:20:50|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|9
1630311660000|2021-08-30 08:21:00|1327.9|1326.7|1327.7|1326.5|1327.9|1326.7|1327.7|1326.5|0
1630311690000|2021-08-30 08:21:30|1327.5|1326.3|1327.6|1326.4|1327.7|1326.5|1327.5|1326.3|4
1630311700000|2021-08-30 08:21:40|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|1327.7|1326.5|0
1630311710000|2021-08-30 08:21:50|1327.6|1326.4|1327.7|1326.5|1327.7|1326.5|1327.6|1326.4|2
1630311720000|2021-08-30 08:22:00|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|1327.5|1326.3|6
1630311740000|2021-08-30 08:22:20|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.4|1326.2|0
1630311750000|2021-08-30 08:22:30|1327.6|1326.4|1327.5|1326.3|1327.6|1326.4|1327.5|1326.3|0
1630311760000|2021-08-30 08:22:40|1327|1325.8|1327|1325.8|1327.2|1326|1326.9|1325.7|2
1630311780000|2021-08-30 08:23:00|1327.1|1325.9|1327|1325.8|1327.1|1325.9|1327|1325.8|3
1630311790000|2021-08-30 08:23:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1630311820000|2021-08-30 08:23:40|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|0
1630311850000|2021-08-30 08:24:10|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|0
1630311860000|2021-08-30 08:24:20|1327.1|1325.9|1327.4|1326.2|1327.4|1326.2|1327.1|1325.9|6
1630311870000|2021-08-30 08:24:30|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|1327.3|1326.1|0
1630311880000|2021-08-30 08:24:40|1327.2|1326|1327.2|1326|1327.2|1326|1327.2|1326|1
1630311900000|2021-08-30 08:25:00|1327.1|1325.9|1326.7|1325.5|1327.1|1325.9|1326.7|1325.5|4
1630311910000|2021-08-30 08:25:10|1326.8|1325.6|1326.8|1325.6|1326.9|1325.7|1326.8|1325.6|1
1630311920000|2021-08-30 08:25:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1630311940000|2021-08-30 08:25:40|||||||||1
1630311960000|2021-08-30 08:26:00|1326.9|1325.7|1327.2|1326|1327.2|1326|1326.8|1325.6|2
1630311980000|2021-08-30 08:26:20|||||||||1
1630311990000|2021-08-30 08:26:30|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|2
1630312000000|2021-08-30 08:26:40|||||||||1
1630312060000|2021-08-30 08:27:40|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|6
1630312070000|2021-08-30 08:27:50|||||||||1
1630312090000|2021-08-30 08:28:10|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|4
1630312110000|2021-08-30 08:28:30|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1630312130000|2021-08-30 08:28:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|1
1630312140000|2021-08-30 08:29:00|1326.9|1325.7|1327.2|1326|1327.3|1326.1|1326.9|1325.7|3
1630312160000|2021-08-30 08:29:20|||||||||1
1630312190000|2021-08-30 08:29:50|1327|1325.8|1327|1325.8|1327|1325.8|1327|1325.8|0
1630312210000|2021-08-30 08:30:10|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|1
1630312220000|2021-08-30 08:30:20|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1
1630312230000|2021-08-30 08:30:30|1326.7|1325.5|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|1
1630312250000|2021-08-30 08:30:50|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.4|1325.2|3
1630312270000|2021-08-30 08:31:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1630312290000|2021-08-30 08:31:30|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1
1630312300000|2021-08-30 08:31:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1630312310000|2021-08-30 08:31:50|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|0
1630312320000|2021-08-30 08:32:00|1326|1324.8|1326.3|1325.1|1326.3|1325.1|1326|1324.8|0
1630312330000|2021-08-30 08:32:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1630312340000|2021-08-30 08:32:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|2
1630312350000|2021-08-30 08:32:30|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1630312370000|2021-08-30 08:32:50|1326.6|1325.4|1326.7|1325.5|1326.7|1325.5|1326.6|1325.4|0
1630312380000|2021-08-30 08:33:00|1327|1325.8|1326.8|1325.6|1327|1325.8|1326.8|1325.6|5
1630312390000|2021-08-30 08:33:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1630312430000|2021-08-30 08:33:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1630312440000|2021-08-30 08:34:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1630312450000|2021-08-30 08:34:10|||||||||1
1630312490000|2021-08-30 08:34:50|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1
1630312500000|2021-08-30 08:35:00|||||||||2
1630312510000|2021-08-30 08:35:10|1326.5|1325.3|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|1
1630312520000|2021-08-30 08:35:20|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1
1630312530000|2021-08-30 08:35:30|1326.5|1325.3|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|0
1630312540000|2021-08-30 08:35:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|0
1630312550000|2021-08-30 08:35:50|||||||||1
1630312560000|2021-08-30 08:36:00|1326.4|1325.2|1326.4|1325.2|1326.5|1325.3|1326.4|1325.2|0
1630312600000|2021-08-30 08:36:40|1326.2|1325|1326.1|1324.9|1326.2|1325|1326|1324.8|1
1630312610000|2021-08-30 08:36:50|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|1
1630312620000|2021-08-30 08:37:00|1325.8|1324.6|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|4
1630312640000|2021-08-30 08:37:20|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|2
1630312650000|2021-08-30 08:37:30|||||||||4
1630312660000|2021-08-30 08:37:40|||||||||1
1630312680000|2021-08-30 08:38:00|1326.2|1325|1326|1324.8|1326.2|1325|1326|1324.8|3
1630312690000|2021-08-30 08:38:10|1326.1|1324.9|1326|1324.8|1326.2|1325|1326|1324.8|0
1630312700000|2021-08-30 08:38:20|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|0
1630312710000|2021-08-30 08:38:30|1326.1|1324.9|1326|1324.8|1326.2|1325|1326|1324.8|0
1630312720000|2021-08-30 08:38:40|1326.1|1324.9|1325.9|1324.7|1326.1|1324.9|1325.9|1324.7|0
1630312740000|2021-08-30 08:39:00|1326|1324.8|1326.3|1325.1|1326.5|1325.3|1326|1324.8|1
1630312750000|2021-08-30 08:39:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1630312760000|2021-08-30 08:39:20|1326.3|1325.1|1326.7|1325.5|1326.7|1325.5|1326.3|1325.1|0
1630312800000|2021-08-30 08:40:00|1326.8|1325.6|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|1
1630312810000|2021-08-30 08:40:10|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.7|1325.5|1
1630312830000|2021-08-30 08:40:30|1326.7|1325.5|1326.9|1325.7|1326.9|1325.7|1326.7|1325.5|0
1630312840000|2021-08-30 08:40:40|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|1326.8|1325.6|0
1630312850000|2021-08-30 08:40:50|1326.9|1325.7|1327|1325.8|1327|1325.8|1326.9|1325.7|0
1630312860000|2021-08-30 08:41:00|1326.7|1325.5|1326.2|1325|1326.7|1325.5|1326.2|1325|1
1630312870000|2021-08-30 08:41:10|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.2|1325|0
1630312900000|2021-08-30 08:41:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|2
1630312920000|2021-08-30 08:42:00|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1630312950000|2021-08-30 08:42:30|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.2|1325|1
1630312960000|2021-08-30 08:42:40|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|0
1630312970000|2021-08-30 08:42:50|||||||||2
1630312980000|2021-08-30 08:43:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1630313010000|2021-08-30 08:43:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1630313020000|2021-08-30 08:43:40|||||||||1
1630313040000|2021-08-30 08:44:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|2
1630313050000|2021-08-30 08:44:10|||||||||2
1630313080000|2021-08-30 08:44:40|1326.1|1324.9|1326.2|1325|1326.2|1325|1326|1324.8|1
1630313090000|2021-08-30 08:44:50|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1630313100000|2021-08-30 08:45:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1630313120000|2021-08-30 08:45:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.1|1324.9|2
1630313190000|2021-08-30 08:46:30|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|0
1630313200000|2021-08-30 08:46:40|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326|1324.8|5
1630313220000|2021-08-30 08:47:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1630313230000|2021-08-30 08:47:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1630313250000|2021-08-30 08:47:30|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1630313260000|2021-08-30 08:47:40|1326|1324.8|1326.2|1325|1326.2|1325|1326|1324.8|0
1630313270000|2021-08-30 08:47:50|||||||||1
1630313280000|2021-08-30 08:48:00|||||||||1
1630313290000|2021-08-30 08:48:10|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|0
1630313300000|2021-08-30 08:48:20|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.3|1325.1|0
1630313310000|2021-08-30 08:48:30|1326.7|1325.5|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|0
1630313340000|2021-08-30 08:49:00|1326.6|1325.4|1326.5|1325.3|1326.7|1325.5|1326.5|1325.3|0
1630313350000|2021-08-30 08:49:10|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|1326.7|1325.5|0
1630313360000|2021-08-30 08:49:20|1327.1|1325.9|1326.7|1325.5|1327.1|1325.9|1326.7|1325.5|1
1630313400000|2021-08-30 08:50:00|||||||||1
1630313410000|2021-08-30 08:50:10|||||||||1
1630313420000|2021-08-30 08:50:20|1326.6|1325.4|1326.2|1325|1326.6|1325.4|1326.2|1325|0
1630313460000|2021-08-30 08:51:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1630313470000|2021-08-30 08:51:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|2
1630313510000|2021-08-30 08:51:50|||||||||1
1630313520000|2021-08-30 08:52:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|2
1630313580000|2021-08-30 08:53:00|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1630313620000|2021-08-30 08:53:40|||||||||1
1630313650000|2021-08-30 08:54:10|1326.2|1325|1326.1|1324.9|1326.2|1325|1326|1324.8|0
1630313660000|2021-08-30 08:54:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|1
1630313670000|2021-08-30 08:54:30|1326.1|1324.9|1326.2|1325|1326.2|1325|1325.9|1324.7|0
1630313680000|2021-08-30 08:54:40|||||||||1
1630313690000|2021-08-30 08:54:50|1326.5|1325.3|1326.2|1325|1326.5|1325.3|1326.2|1325|1
1630313710000|2021-08-30 08:55:10|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|3
1630313760000|2021-08-30 08:56:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|0
1630313810000|2021-08-30 08:56:50|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1
1630313820000|2021-08-30 08:57:00|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1630313830000|2021-08-30 08:57:10|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|10
1630313880000|2021-08-30 08:58:00|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|1
1630313900000|2021-08-30 08:58:20|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|0
1630313930000|2021-08-30 08:58:50|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|2
1630313940000|2021-08-30 08:59:00|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|0
1630313950000|2021-08-30 08:59:10|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1326.1|1324.9|0
1630313960000|2021-08-30 08:59:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1630314000000|2021-08-30 09:00:00|1326|1324.8|1326.2|1325|1326.2|1325|1326|1324.8|2
1630314050000|2021-08-30 09:00:50|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|4
1630314060000|2021-08-30 09:01:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|1
1630314090000|2021-08-30 09:01:30|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|3
1630314100000|2021-08-30 09:01:40|||||||||3
1630314120000|2021-08-30 09:02:00|1326|1324.8|1326.2|1325|1326.2|1325|1326|1324.8|1
1630314180000|2021-08-30 09:03:00|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|1
1630314200000|2021-08-30 09:03:20|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|2
1630314240000|2021-08-30 09:04:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|3
1630314250000|2021-08-30 09:04:10|||||||||2
1630314260000|2021-08-30 09:04:20|||||||||3
1630314280000|2021-08-30 09:04:40|1325.8|1324.6|1325.5|1324.3|1325.8|1324.6|1325.5|1324.3|8
1630314290000|2021-08-30 09:04:50|||||||||1
1630314300000|2021-08-30 09:05:00|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1325.2|1324|2
1630314310000|2021-08-30 09:05:10|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1630314330000|2021-08-30 09:05:30|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1
1630314340000|2021-08-30 09:05:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1630314360000|2021-08-30 09:06:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1630314380000|2021-08-30 09:06:20|||||||||1
1630314390000|2021-08-30 09:06:30|1326.5|1325.3|1326.7|1325.5|1326.7|1325.5|1326.5|1325.3|2
1630314400000|2021-08-30 09:06:40|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1326.5|1325.3|1
1630314410000|2021-08-30 09:06:50|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1630314460000|2021-08-30 09:07:40|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|0
1630314470000|2021-08-30 09:07:50|1326.3|1325.1|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|1
1630314480000|2021-08-30 09:08:00|1326.1|1324.9|1326.2|1325|1326.2|1325|1326.1|1324.9|1
1630314520000|2021-08-30 09:08:40|||||||||1
1630314530000|2021-08-30 09:08:50|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1630314550000|2021-08-30 09:09:10|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1630314580000|2021-08-30 09:09:40|1326.1|1324.9|1326|1324.8|1326.1|1324.9|1326|1324.8|3
1630314600000|2021-08-30 09:10:00|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|1
1630314630000|2021-08-30 09:10:30|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1630314640000|2021-08-30 09:10:40|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|0
1630314660000|2021-08-30 09:11:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|4
1630314680000|2021-08-30 09:11:20|||||||||1
1630314730000|2021-08-30 09:12:10|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1630314750000|2021-08-30 09:12:30|1325.9|1324.7|1325.6|1324.4|1325.9|1324.7|1325.6|1324.4|1
1630314770000|2021-08-30 09:12:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1630314790000|2021-08-30 09:13:10|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.9|1324.7|3
1630314820000|2021-08-30 09:13:40|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|1
1630314830000|2021-08-30 09:13:50|1325.8|1324.6|1325.7|1324.5|1325.9|1324.7|1325.7|1324.5|0
1630314840000|2021-08-30 09:14:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1630314900000|2021-08-30 09:15:00|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|0
1630314910000|2021-08-30 09:15:10|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|4
1630314920000|2021-08-30 09:15:20|1326.1|1324.9|1326.1|1324.9|1326.2|1325|1326.1|1324.9|0
1630314930000|2021-08-30 09:15:30|1326.2|1325|1326.1|1324.9|1326.2|1325|1326.1|1324.9|0
1630314960000|2021-08-30 09:16:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|2
1630314970000|2021-08-30 09:16:10|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1630314980000|2021-08-30 09:16:20|||||||||1
1630314990000|2021-08-30 09:16:30|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|9
1630315020000|2021-08-30 09:17:00|||||||||1
1630315040000|2021-08-30 09:17:20|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1630315050000|2021-08-30 09:17:30|||||||||2
1630315060000|2021-08-30 09:17:40|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|0
1630315080000|2021-08-30 09:18:00|||||||||1
1630315110000|2021-08-30 09:18:30|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|0
1630315130000|2021-08-30 09:18:50|||||||||1
1630315140000|2021-08-30 09:19:00|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|3
1630315150000|2021-08-30 09:19:10|||||||||3
1630315160000|2021-08-30 09:19:20|||||||||1
1630315170000|2021-08-30 09:19:30|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|3
1630315180000|2021-08-30 09:19:40|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|0
1630315190000|2021-08-30 09:19:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|3
1630315200000|2021-08-30 09:20:00|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|0
1630315220000|2021-08-30 09:20:20|||||||||1
1630315230000|2021-08-30 09:20:30|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|2
1630315240000|2021-08-30 09:20:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1630315260000|2021-08-30 09:21:00|||||||||2
1630315290000|2021-08-30 09:21:30|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1630315300000|2021-08-30 09:21:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1630315320000|2021-08-30 09:22:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1
1630315340000|2021-08-30 09:22:20|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|1
1630315380000|2021-08-30 09:23:00|1325.7|1324.5|1325.5|1324.3|1325.7|1324.5|1325.5|1324.3|3
1630315410000|2021-08-30 09:23:30|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1630315440000|2021-08-30 09:24:00|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1
1630315490000|2021-08-30 09:24:50|||||||||3
1630315500000|2021-08-30 09:25:00|||||||||1
1630315530000|2021-08-30 09:25:30|||||||||1
1630315560000|2021-08-30 09:26:00|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|1
1630315590000|2021-08-30 09:26:30|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|0
1630315600000|2021-08-30 09:26:40|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|0
1630315610000|2021-08-30 09:26:50|||||||||1
1630315620000|2021-08-30 09:27:00|||||||||2
1630315680000|2021-08-30 09:28:00|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|0
1630315740000|2021-08-30 09:29:00|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|0
1630315800000|2021-08-30 09:30:00|||||||||2
1630315850000|2021-08-30 09:30:50|||||||||1
1630315860000|2021-08-30 09:31:00|||||||||1
1630315900000|2021-08-30 09:31:40|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|3
1630315960000|2021-08-30 09:32:40|1325.1|1323.9|1325.4|1324.2|1325.4|1324.2|1325.1|1323.9|3
1630315970000|2021-08-30 09:32:50|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1630315980000|2021-08-30 09:33:00|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630315990000|2021-08-30 09:33:10|1325.2|1324|1325.2|1324|1325.2|1324|1325.1|1323.9|1
1630316000000|2021-08-30 09:33:20|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|0
1630316040000|2021-08-30 09:34:00|||||||||4
1630316060000|2021-08-30 09:34:20|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|2
1630316100000|2021-08-30 09:35:00|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1630316120000|2021-08-30 09:35:20|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630316160000|2021-08-30 09:36:00|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|0
1630316190000|2021-08-30 09:36:30|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|0
1630316210000|2021-08-30 09:36:50|||||||||2
1630316220000|2021-08-30 09:37:00|1325.2|1324|1325.3|1324.1|1325.4|1324.2|1325.2|1324|1
1630316240000|2021-08-30 09:37:20|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|0
1630316280000|2021-08-30 09:38:00|1325.5|1324.3|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|6
1630316290000|2021-08-30 09:38:10|1325.3|1324.1|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|0
1630316310000|2021-08-30 09:38:30|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|2
1630316320000|2021-08-30 09:38:40|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1630316330000|2021-08-30 09:38:50|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|13
1630316340000|2021-08-30 09:39:00|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1630316350000|2021-08-30 09:39:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1630316360000|2021-08-30 09:39:20|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1630316390000|2021-08-30 09:39:50|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|6
1630316400000|2021-08-30 09:40:00|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|2
1630316420000|2021-08-30 09:40:20|||||||||4
1630316450000|2021-08-30 09:40:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1630316460000|2021-08-30 09:41:00|1325.6|1324.4|1325.7|1324.5|1325.7|1324.5|1325.6|1324.4|2
1630316470000|2021-08-30 09:41:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1630316520000|2021-08-30 09:42:00|||||||||7
1630316550000|2021-08-30 09:42:30|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|5
1630316570000|2021-08-30 09:42:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1630316580000|2021-08-30 09:43:00|||||||||3
1630316600000|2021-08-30 09:43:20|1325.8|1324.6|1325.8|1324.6|1325.9|1324.7|1325.7|1324.5|0
1630316610000|2021-08-30 09:43:30|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1630316620000|2021-08-30 09:43:40|1325.9|1324.7|1325.8|1324.6|1325.9|1324.7|1325.8|1324.6|0
1630316640000|2021-08-30 09:44:00|1325.7|1324.5|1325.8|1324.6|1325.8|1324.6|1325.7|1324.5|2
1630316650000|2021-08-30 09:44:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1630316680000|2021-08-30 09:44:40|||||||||1
1630316690000|2021-08-30 09:44:50|1325.8|1324.6|1325.9|1324.7|1326|1324.8|1325.8|1324.6|5
1630316720000|2021-08-30 09:45:20|1326.5|1325.3|1326.5|1325.3|1326.6|1325.4|1326.4|1325.2|2
1630316760000|2021-08-30 09:46:00|||||||||1
1630316780000|2021-08-30 09:46:20|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|8
1630316810000|2021-08-30 09:46:50|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1630316880000|2021-08-30 09:48:00|1325.7|1324.5|1325.4|1324.2|1325.7|1324.5|1325.4|1324.2|7
1630316890000|2021-08-30 09:48:10|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1630316910000|2021-08-30 09:48:30|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1630316920000|2021-08-30 09:48:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630316940000|2021-08-30 09:49:00|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1630316950000|2021-08-30 09:49:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630316980000|2021-08-30 09:49:40|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|2
1630317000000|2021-08-30 09:50:00|||||||||1
1630317040000|2021-08-30 09:50:40|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|7
1630317060000|2021-08-30 09:51:00|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|2
1630317070000|2021-08-30 09:51:10|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|0
1630317080000|2021-08-30 09:51:20|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1
1630317110000|2021-08-30 09:51:50|1324.5|1323.3|1324.3|1323.1|1324.5|1323.3|1324.3|1323.1|1
1630317120000|2021-08-30 09:52:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1630317140000|2021-08-30 09:52:20|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|0
1630317170000|2021-08-30 09:52:50|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630317190000|2021-08-30 09:53:10|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|1
1630317230000|2021-08-30 09:53:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|2
1630317240000|2021-08-30 09:54:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|2
1630317260000|2021-08-30 09:54:20|1324.6|1323.4|1324.5|1323.3|1324.9|1323.7|1324.5|1323.3|4
1630317290000|2021-08-30 09:54:50|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1630317300000|2021-08-30 09:55:00|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.5|1323.3|1
1630317350000|2021-08-30 09:55:50|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|0
1630317360000|2021-08-30 09:56:00|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|0
1630317380000|2021-08-30 09:56:20|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|0
1630317470000|2021-08-30 09:57:50|||||||||1
1630317480000|2021-08-30 09:58:00|||||||||2
1630317490000|2021-08-30 09:58:10|||||||||8
1630317500000|2021-08-30 09:58:20|||||||||2
1630317530000|2021-08-30 09:58:50|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.2|1324|2
1630317540000|2021-08-30 09:59:00|1325|1323.8|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|5
1630317550000|2021-08-30 09:59:10|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|0
1630317560000|2021-08-30 09:59:20|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|6
1630317570000|2021-08-30 09:59:30|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1
1630317580000|2021-08-30 09:59:40|1325.2|1324|1325|1323.8|1325.2|1324|1324.9|1323.7|1
1630317590000|2021-08-30 09:59:50|1325.1|1323.9|1324.9|1323.7|1325.1|1323.9|1324.9|1323.7|0
1630317600000|2021-08-30 10:00:00|1325.2|1324|1324.9|1323.7|1325.2|1324|1324.9|1323.7|2
1630317660000|2021-08-30 10:01:00|1324.8|1323.6|1325|1323.8|1325|1323.8|1324.8|1323.6|1
1630317670000|2021-08-30 10:01:10|||||||||1
1630317780000|2021-08-30 10:03:00|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1630317810000|2021-08-30 10:03:30|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|0
1630317820000|2021-08-30 10:03:40|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|0
1630317870000|2021-08-30 10:04:30|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630317890000|2021-08-30 10:04:50|1324.3|1323.1|1324.6|1323.4|1324.6|1323.4|1324.3|1323.1|2
1630317900000|2021-08-30 10:05:00|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|0
1630317910000|2021-08-30 10:05:10|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1630317960000|2021-08-30 10:06:00|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|2
1630317990000|2021-08-30 10:06:30|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|1
1630318020000|2021-08-30 10:07:00|1324.7|1323.5|1324.2|1323|1324.7|1323.5|1324.2|1323|2
1630318050000|2021-08-30 10:07:30|||||||||2
1630318080000|2021-08-30 10:08:00|1324.5|1323.3|1324.4|1323.2|1324.5|1323.3|1324.4|1323.2|3
1630318090000|2021-08-30 10:08:10|1324.3|1323.1|1324.2|1323|1324.3|1323.1|1324.2|1323|1
1630318100000|2021-08-30 10:08:20|||||||||1
1630318110000|2021-08-30 10:08:30|1324|1322.8|1324|1322.8|1324.1|1322.9|1324|1322.8|5
1630318120000|2021-08-30 10:08:40|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|2
1630318130000|2021-08-30 10:08:50|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1630318140000|2021-08-30 10:09:00|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1
1630318160000|2021-08-30 10:09:20|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1630318190000|2021-08-30 10:09:50|1324.1|1322.9|1324|1322.8|1324.1|1322.9|1324|1322.8|1
1630318200000|2021-08-30 10:10:00|1323.9|1322.7|1323.9|1322.7|1324|1322.8|1323.9|1322.7|1
1630318220000|2021-08-30 10:10:20|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1630318230000|2021-08-30 10:10:30|1324.2|1323|1324.2|1323|1324.4|1323.2|1324.2|1323|2
1630318280000|2021-08-30 10:11:20|1324.1|1322.9|1324|1322.8|1324.1|1322.9|1324|1322.8|0
1630318290000|2021-08-30 10:11:30|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|0
1630318300000|2021-08-30 10:11:40|1324.2|1323|1323.8|1322.6|1324.2|1323|1323.8|1322.6|23
1630318310000|2021-08-30 10:11:50|1323.9|1322.7|1323.2|1322|1323.9|1322.7|1323.2|1322|7
1630318340000|2021-08-30 10:12:20|1323|1321.8|1322.5|1321.3|1323|1321.8|1322.4|1321.2|12
1630318350000|2021-08-30 10:12:30|1322.4|1321.2|1322.2|1321|1322.5|1321.3|1322.2|1321|33
1630318360000|2021-08-30 10:12:40|1321.9|1320.7|1321.9|1320.7|1322|1320.8|1321.9|1320.7|7
1630318370000|2021-08-30 10:12:50|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|1321.7|1320.5|20
1630318390000|2021-08-30 10:13:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|4
1630318400000|2021-08-30 10:13:20|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322|1320.8|1
1630318420000|2021-08-30 10:13:40|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|1
1630318430000|2021-08-30 10:13:50|1321.9|1320.7|1322.2|1321|1322.2|1321|1321.9|1320.7|4
1630318460000|2021-08-30 10:14:20|1322.6|1321.4|1322.5|1321.3|1322.6|1321.4|1322.5|1321.3|1
1630318480000|2021-08-30 10:14:40|1322.2|1321|1322.3|1321.1|1322.3|1321.1|1322.2|1321|0
1630318490000|2021-08-30 10:14:50|1322.5|1321.3|1322.3|1321.1|1322.5|1321.3|1322.3|1321.1|1
1630318500000|2021-08-30 10:15:00|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|0
1630318520000|2021-08-30 10:15:20|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|7
1630318540000|2021-08-30 10:15:40|||||||||1
1630318550000|2021-08-30 10:15:50|||||||||1
1630318560000|2021-08-30 10:16:00|||||||||1
1630318570000|2021-08-30 10:16:10|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|5
1630318580000|2021-08-30 10:16:20|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1630318590000|2021-08-30 10:16:30|1322|1320.8|1322|1320.8|1322|1320.8|1322|1320.8|1
1630318610000|2021-08-30 10:16:50|1321.9|1320.7|1322|1320.8|1322|1320.8|1321.9|1320.7|0
1630318620000|2021-08-30 10:17:00|||||||||1
1630318680000|2021-08-30 10:18:00|1322.1|1320.9|1322.2|1321|1322.3|1321.1|1322.1|1320.9|0
1630318690000|2021-08-30 10:18:10|||||||||6
1630318700000|2021-08-30 10:18:20|1322.4|1321.2|1322.5|1321.3|1322.6|1321.4|1322.4|1321.2|0
1630318730000|2021-08-30 10:18:50|1322.8|1321.6|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|0
1630318750000|2021-08-30 10:19:10|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1630318760000|2021-08-30 10:19:20|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1
1630318770000|2021-08-30 10:19:30|1322.8|1321.6|1323.2|1322|1323.2|1322|1322.8|1321.6|0
1630318790000|2021-08-30 10:19:50|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|0
1630318800000|2021-08-30 10:20:00|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|2
1630318810000|2021-08-30 10:20:10|1323.3|1322.1|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|0
1630318820000|2021-08-30 10:20:20|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1630318850000|2021-08-30 10:20:50|||||||||1
1630318890000|2021-08-30 10:21:30|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1630318910000|2021-08-30 10:21:50|1323.5|1322.3|1323.4|1322.2|1323.5|1322.3|1323.4|1322.2|2
1630318940000|2021-08-30 10:22:20|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|3
1630318950000|2021-08-30 10:22:30|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|0
1630318970000|2021-08-30 10:22:50|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|0
1630318980000|2021-08-30 10:23:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.2|1322|1
1630318990000|2021-08-30 10:23:10|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|1323.3|1322.1|0
1630319000000|2021-08-30 10:23:20|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1630319010000|2021-08-30 10:23:30|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|2
1630319030000|2021-08-30 10:23:50|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|5
1630319040000|2021-08-30 10:24:00|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|0
1630319060000|2021-08-30 10:24:20|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|0
1630319130000|2021-08-30 10:25:30|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1630319150000|2021-08-30 10:25:50|1323|1321.8|1323.2|1322|1323.2|1322|1323|1321.8|3
1630319160000|2021-08-30 10:26:00|||||||||1
1630319180000|2021-08-30 10:26:20|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|5
1630319200000|2021-08-30 10:26:40|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|1
1630319210000|2021-08-30 10:26:50|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1630319230000|2021-08-30 10:27:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|0
1630319240000|2021-08-30 10:27:20|1323.8|1322.6|1324.2|1323|1324.2|1323|1323.8|1322.6|6
1630319250000|2021-08-30 10:27:30|||||||||1
1630319260000|2021-08-30 10:27:40|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|0
1630319270000|2021-08-30 10:27:50|1324|1322.8|1324|1322.8|1324|1322.8|1323.9|1322.7|0
1630319300000|2021-08-30 10:28:20|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|0
1630319310000|2021-08-30 10:28:30|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|0
1630319320000|2021-08-30 10:28:40|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|1
1630319350000|2021-08-30 10:29:10|||||||||3
1630319490000|2021-08-30 10:31:30|1324|1322.8|1324.1|1322.9|1324.1|1322.9|1324|1322.8|1
1630319500000|2021-08-30 10:31:40|1324|1322.8|1324|1322.8|1324|1322.8|1324|1322.8|0
1630319510000|2021-08-30 10:31:50|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|0
1630319530000|2021-08-30 10:32:10|1324.1|1322.9|1324|1322.8|1324.1|1322.9|1324|1322.8|0
1630319540000|2021-08-30 10:32:20|1323.9|1322.7|1324|1322.8|1324|1322.8|1323.9|1322.7|1
1630319580000|2021-08-30 10:33:00|1324.2|1323|1324.2|1323|1324.5|1323.3|1324.2|1323|1
1630319600000|2021-08-30 10:33:20|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|0
1630319670000|2021-08-30 10:34:30|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|0
1630319690000|2021-08-30 10:34:50|||||||||1
1630319760000|2021-08-30 10:36:00|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|0
1630319770000|2021-08-30 10:36:10|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|2
1630319820000|2021-08-30 10:37:00|||||||||1
1630319840000|2021-08-30 10:37:20|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|1324.1|1322.9|0
1630319900000|2021-08-30 10:38:20|1324|1322.8|1323.4|1322.2|1324|1322.8|1323.4|1322.2|4
1630319910000|2021-08-30 10:38:30|1323.2|1322|1323.2|1322|1323.3|1322.1|1323.2|1322|1
1630319920000|2021-08-30 10:38:40|||||||||10
1630319940000|2021-08-30 10:39:00|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1
1630319990000|2021-08-30 10:39:50|||||||||1
1630320000000|2021-08-30 10:40:00|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|2
1630320050000|2021-08-30 10:40:50|||||||||1
1630320070000|2021-08-30 10:41:10|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630320110000|2021-08-30 10:41:50|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1
1630320120000|2021-08-30 10:42:00|||||||||1
1630320140000|2021-08-30 10:42:20|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|2
1630320150000|2021-08-30 10:42:30|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|5
1630320210000|2021-08-30 10:43:30|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1630320220000|2021-08-30 10:43:40|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|1
1630320290000|2021-08-30 10:44:50|||||||||1
1630320310000|2021-08-30 10:45:10|||||||||2
1630320320000|2021-08-30 10:45:20|1323.4|1322.2|1323.5|1322.3|1323.5|1322.3|1323.4|1322.2|1
1630320360000|2021-08-30 10:46:00|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|0
1630320400000|2021-08-30 10:46:40|1323.2|1322|1323.2|1322|1323.2|1322|1323.2|1322|1
1630320420000|2021-08-30 10:47:00|1323.1|1321.9|1323.2|1322|1323.2|1322|1323|1321.8|1
1630320440000|2021-08-30 10:47:20|||||||||1
1630320470000|2021-08-30 10:47:50|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|1
1630320480000|2021-08-30 10:48:00|1322.8|1321.6|1322.4|1321.2|1322.8|1321.6|1322.4|1321.2|11
1630320490000|2021-08-30 10:48:10|||||||||6
1630320560000|2021-08-30 10:49:20|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|2
1630320570000|2021-08-30 10:49:30|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1
1630320580000|2021-08-30 10:49:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|7
1630320600000|2021-08-30 10:50:00|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|1322.1|1320.9|2
1630320610000|2021-08-30 10:50:10|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|1
1630320620000|2021-08-30 10:50:20|||||||||1
1630320670000|2021-08-30 10:51:10|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322.2|1321|1
1630320700000|2021-08-30 10:51:40|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1630320710000|2021-08-30 10:51:50|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1630320740000|2021-08-30 10:52:20|||||||||1
1630320780000|2021-08-30 10:53:00|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1630320790000|2021-08-30 10:53:10|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1630320810000|2021-08-30 10:53:30|||||||||1
1630320820000|2021-08-30 10:53:40|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1630320840000|2021-08-30 10:54:00|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|0
1630320920000|2021-08-30 10:55:20|1322.3|1321.1|1322.8|1321.6|1322.8|1321.6|1322.3|1321.1|11
1630320930000|2021-08-30 10:55:30|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.5|1321.3|0
1630320940000|2021-08-30 10:55:40|1322.6|1321.4|1322.4|1321.2|1322.6|1321.4|1322.4|1321.2|1
1630320990000|2021-08-30 10:56:30|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|1322.3|1321.1|0
1630321050000|2021-08-30 10:57:30|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|0
1630321060000|2021-08-30 10:57:40|1322.2|1321|1322.2|1321|1322.2|1321|1322.2|1321|5
1630321090000|2021-08-30 10:58:10|1322.3|1321.1|1322.2|1321|1322.3|1321.1|1322.2|1321|0
1630321100000|2021-08-30 10:58:20|1322.3|1321.1|1322.6|1321.4|1322.6|1321.4|1322.3|1321.1|4
1630321140000|2021-08-30 10:59:00|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.6|1321.4|0
1630321150000|2021-08-30 10:59:10|1322.7|1321.5|1323.1|1321.9|1323.1|1321.9|1322.7|1321.5|4
1630321160000|2021-08-30 10:59:20|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|0
1630321180000|2021-08-30 10:59:40|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|0
1630321190000|2021-08-30 10:59:50|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|0
1630321200000|2021-08-30 11:00:00|1322.7|1321.5|1322.7|1321.5|1322.8|1321.6|1322.7|1321.5|3
1630321230000|2021-08-30 11:00:30|1323|1321.8|1323|1321.8|1323.1|1321.9|1323|1321.8|2
1630321270000|2021-08-30 11:01:10|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.3|1322.1|2
1630321280000|2021-08-30 11:01:20|1323.6|1322.4|1323.7|1322.5|1323.7|1322.5|1323.6|1322.4|1
1630321290000|2021-08-30 11:01:30|1323.6|1322.4|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|0
1630321300000|2021-08-30 11:01:40|1323.7|1322.5|1323.6|1322.4|1323.7|1322.5|1323.6|1322.4|0
1630321310000|2021-08-30 11:01:50|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1630321320000|2021-08-30 11:02:00|1324|1322.8|1323.6|1322.4|1324|1322.8|1323.6|1322.4|2
1630321330000|2021-08-30 11:02:10|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|1323.5|1322.3|0
1630321340000|2021-08-30 11:02:20|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|2
1630321370000|2021-08-30 11:02:50|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1
1630321380000|2021-08-30 11:03:00|1323.6|1322.4|1323.5|1322.3|1323.6|1322.4|1323.5|1322.3|0
1630321390000|2021-08-30 11:03:10|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|2
1630321480000|2021-08-30 11:04:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1630321500000|2021-08-30 11:05:00|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|1
1630321550000|2021-08-30 11:05:50|||||||||3
1630321560000|2021-08-30 11:06:00|1322.9|1321.7|1322.8|1321.6|1322.9|1321.7|1322.8|1321.6|6
1630321570000|2021-08-30 11:06:10|1322.7|1321.5|1322.9|1321.7|1322.9|1321.7|1322.7|1321.5|1
1630321580000|2021-08-30 11:06:20|||||||||1
1630321610000|2021-08-30 11:06:50|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323|1321.8|2
1630321630000|2021-08-30 11:07:10|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1
1630321640000|2021-08-30 11:07:20|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|1322.8|1321.6|0
1630321690000|2021-08-30 11:08:10|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|0
1630321740000|2021-08-30 11:09:00|||||||||1
1630321790000|2021-08-30 11:09:50|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|1322.7|1321.5|2
1630321800000|2021-08-30 11:10:00|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1
1630321840000|2021-08-30 11:10:40|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|1322.4|1321.2|2
1630321850000|2021-08-30 11:10:50|1322.7|1321.5|1322.6|1321.4|1322.7|1321.5|1322.5|1321.3|2
1630321860000|2021-08-30 11:11:00|1322.5|1321.3|1322.6|1321.4|1322.6|1321.4|1322.4|1321.2|2
1630321900000|2021-08-30 11:11:40|1322.4|1321.2|1322.5|1321.3|1322.6|1321.4|1322.4|1321.2|0
1630321910000|2021-08-30 11:11:50|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|1322.6|1321.4|0
1630322010000|2021-08-30 11:13:30|1322.7|1321.5|1323.1|1321.9|1323.1|1321.9|1322.7|1321.5|1
1630322020000|2021-08-30 11:13:40|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1322.9|1321.7|1
1630322070000|2021-08-30 11:14:30|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1
1630322100000|2021-08-30 11:15:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|15
1630322110000|2021-08-30 11:15:10|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|3
1630322120000|2021-08-30 11:15:20|1323.8|1322.6|1323.9|1322.7|1323.9|1322.7|1323.8|1322.6|0
1630322130000|2021-08-30 11:15:30|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1630322140000|2021-08-30 11:15:40|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|0
1630322170000|2021-08-30 11:16:10|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|0
1630322180000|2021-08-30 11:16:20|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|3
1630322200000|2021-08-30 11:16:40|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1323.7|1322.5|1
1630322220000|2021-08-30 11:17:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1
1630322270000|2021-08-30 11:17:50|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|1323.4|1322.2|5
1630322280000|2021-08-30 11:18:00|1323.3|1322.1|1323.1|1321.9|1323.3|1322.1|1323.1|1321.9|6
1630322360000|2021-08-30 11:19:20|1323.2|1322|1323.4|1322.2|1323.4|1322.2|1323.2|1322|3
1630322390000|2021-08-30 11:19:50|||||||||5
1630322420000|2021-08-30 11:20:20|||||||||5
1630322440000|2021-08-30 11:20:40|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|3
1630322450000|2021-08-30 11:20:50|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|7
1630322510000|2021-08-30 11:21:50|||||||||2
1630322520000|2021-08-30 11:22:00|1323.2|1322|1323.1|1321.9|1323.2|1322|1323.1|1321.9|1
1630322530000|2021-08-30 11:22:10|||||||||1
1630322570000|2021-08-30 11:22:50|||||||||1
1630322600000|2021-08-30 11:23:20|1323|1321.8|1322.7|1321.5|1323|1321.8|1322.7|1321.5|4
1630322620000|2021-08-30 11:23:40|1323.4|1322.2|1323.7|1322.5|1323.7|1322.5|1323.4|1322.2|22
1630322640000|2021-08-30 11:24:00|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|1323.6|1322.4|5
1630322660000|2021-08-30 11:24:20|||||||||1
1630322670000|2021-08-30 11:24:30|1323.8|1322.6|1324.4|1323.2|1324.4|1323.2|1323.8|1322.6|10
1630322700000|2021-08-30 11:25:00|1324.3|1323.1|1324.4|1323.2|1324.4|1323.2|1324.3|1323.1|0
1630322710000|2021-08-30 11:25:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|12
1630322720000|2021-08-30 11:25:20|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1630322730000|2021-08-30 11:25:30|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|0
1630322780000|2021-08-30 11:26:20|1324.8|1323.6|1324.7|1323.5|1324.9|1323.7|1324.7|1323.5|4
1630322800000|2021-08-30 11:26:40|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|5
1630322820000|2021-08-30 11:27:00|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|7
1630322830000|2021-08-30 11:27:10|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1630322850000|2021-08-30 11:27:30|1326.1|1324.9|1326.6|1325.4|1326.7|1325.5|1326.1|1324.9|15
1630322860000|2021-08-30 11:27:40|1326.5|1325.3|1326.1|1324.9|1326.5|1325.3|1326.1|1324.9|5
1630322880000|2021-08-30 11:28:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1630322890000|2021-08-30 11:28:10|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|4
1630322900000|2021-08-30 11:28:20|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1630322910000|2021-08-30 11:28:30|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.9|1324.7|1
1630322940000|2021-08-30 11:29:00|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1
1630322950000|2021-08-30 11:29:10|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|4
1630322960000|2021-08-30 11:29:20|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|4
1630322970000|2021-08-30 11:29:30|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|2
1630322990000|2021-08-30 11:29:50|1325.6|1324.4|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|1
1630323010000|2021-08-30 11:30:10|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|0
1630323030000|2021-08-30 11:30:30|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|1
1630323040000|2021-08-30 11:30:40|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1630323050000|2021-08-30 11:30:50|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|1
1630323060000|2021-08-30 11:31:00|1325.4|1324.2|1325.1|1323.9|1325.4|1324.2|1325.1|1323.9|0
1630323070000|2021-08-30 11:31:10|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|12
1630323080000|2021-08-30 11:31:20|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|3
1630323090000|2021-08-30 11:31:30|1326.1|1324.9|1326.1|1324.9|1326.4|1325.2|1326.1|1324.9|8
1630323120000|2021-08-30 11:32:00|1325.9|1324.7|1325.6|1324.4|1325.9|1324.7|1325.6|1324.4|1
1630323130000|2021-08-30 11:32:10|1325.7|1324.5|1325.6|1324.4|1325.7|1324.5|1325.6|1324.4|0
1630323140000|2021-08-30 11:32:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|2
1630323170000|2021-08-30 11:32:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1630323180000|2021-08-30 11:33:00|1325.8|1324.6|1325.4|1324.2|1325.8|1324.6|1325.4|1324.2|1
1630323220000|2021-08-30 11:33:40|1325.5|1324.3|1325.2|1324|1325.6|1324.4|1325.2|1324|0
1630323230000|2021-08-30 11:33:50|||||||||2
1630323240000|2021-08-30 11:34:00|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|2
1630323250000|2021-08-30 11:34:10|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1
1630323260000|2021-08-30 11:34:20|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|3
1630323280000|2021-08-30 11:34:40|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1630323290000|2021-08-30 11:34:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630323300000|2021-08-30 11:35:00|1324.8|1323.6|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|3
1630323320000|2021-08-30 11:35:20|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|0
1630323350000|2021-08-30 11:35:50|||||||||1
1630323360000|2021-08-30 11:36:00|1325|1323.8|1325.1|1323.9|1325.2|1324|1325|1323.8|1
1630323370000|2021-08-30 11:36:10|1325|1323.8|1324.7|1323.5|1325|1323.8|1324.7|1323.5|0
1630323400000|2021-08-30 11:36:40|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|3
1630323420000|2021-08-30 11:37:00|1324.6|1323.4|1324.8|1323.6|1324.9|1323.7|1324.6|1323.4|5
1630323430000|2021-08-30 11:37:10|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|5
1630323440000|2021-08-30 11:37:20|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|2
1630323450000|2021-08-30 11:37:30|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|0
1630323470000|2021-08-30 11:37:50|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|2
1630323480000|2021-08-30 11:38:00|||||||||2
1630323490000|2021-08-30 11:38:10|1324.2|1323|1324.4|1323.2|1324.4|1323.2|1324.2|1323|6
1630323510000|2021-08-30 11:38:30|||||||||1
1630323520000|2021-08-30 11:38:40|||||||||1
1630323580000|2021-08-30 11:39:40|||||||||1
1630323590000|2021-08-30 11:39:50|||||||||1
1630323610000|2021-08-30 11:40:10|||||||||2
1630323620000|2021-08-30 11:40:20|||||||||1
1630323630000|2021-08-30 11:40:30|||||||||1
1630323680000|2021-08-30 11:41:20|1324.5|1323.3|1325|1323.8|1325|1323.8|1324.5|1323.3|11
1630323700000|2021-08-30 11:41:40|||||||||1
1630323710000|2021-08-30 11:41:50|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|1324.8|1323.6|3
1630323720000|2021-08-30 11:42:00|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|0
1630323730000|2021-08-30 11:42:10|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|2
1630323760000|2021-08-30 11:42:40|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630323800000|2021-08-30 11:43:20|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|1324.5|1323.3|4
1630323810000|2021-08-30 11:43:30|1324.6|1323.4|1324.4|1323.2|1324.6|1323.4|1324.4|1323.2|2
1630323820000|2021-08-30 11:43:40|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|4
1630323840000|2021-08-30 11:44:00|1324.4|1323.2|1324.3|1323.1|1324.4|1323.2|1324.3|1323.1|1
1630323850000|2021-08-30 11:44:10|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1324.4|1323.2|1
1630323860000|2021-08-30 11:44:20|1324.7|1323.5|1324.5|1323.3|1324.7|1323.5|1324.5|1323.3|6
1630323880000|2021-08-30 11:44:40|1324.7|1323.5|1324.6|1323.4|1324.7|1323.5|1324.6|1323.4|0
1630323890000|2021-08-30 11:44:50|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|1324.7|1323.5|0
1630323900000|2021-08-30 11:45:00|1324.9|1323.7|1325.1|1323.9|1325.1|1323.9|1324.9|1323.7|2
1630323930000|2021-08-30 11:45:30|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|1
1630323940000|2021-08-30 11:45:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1630323950000|2021-08-30 11:45:50|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1
1630323960000|2021-08-30 11:46:00|1325.4|1324.2|1325.4|1324.2|1325.5|1324.3|1325.4|1324.2|0
1630324000000|2021-08-30 11:46:40|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|2
1630324010000|2021-08-30 11:46:50|1325.6|1324.4|1326|1324.8|1326|1324.8|1325.6|1324.4|1
1630324020000|2021-08-30 11:47:00|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1630324030000|2021-08-30 11:47:10|1325.8|1324.6|1325.6|1324.4|1325.8|1324.6|1325.6|1324.4|2
1630324040000|2021-08-30 11:47:20|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1630324060000|2021-08-30 11:47:40|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|0
1630324070000|2021-08-30 11:47:50|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|5
1630324080000|2021-08-30 11:48:00|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|3
1630324090000|2021-08-30 11:48:10|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|0
1630324110000|2021-08-30 11:48:30|||||||||3
1630324140000|2021-08-30 11:49:00|1325.5|1324.3|1325.3|1324.1|1325.5|1324.3|1325.3|1324.1|1
1630324150000|2021-08-30 11:49:10|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|1325.6|1324.4|2
1630324170000|2021-08-30 11:49:30|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|0
1630324180000|2021-08-30 11:49:40|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|5
1630324200000|2021-08-30 11:50:00|||||||||30
1630324210000|2021-08-30 11:50:10|1326.1|1324.9|1325.8|1324.6|1326.1|1324.9|1325.7|1324.5|17
1630324220000|2021-08-30 11:50:20|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1630324230000|2021-08-30 11:50:30|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1630324240000|2021-08-30 11:50:40|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1630324250000|2021-08-30 11:50:50|1326.1|1324.9|1326|1324.8|1326.2|1325|1326|1324.8|0
1630324260000|2021-08-30 11:51:00|1326.1|1324.9|1325.8|1324.6|1326.1|1324.9|1325.8|1324.6|6
1630324270000|2021-08-30 11:51:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1630324280000|2021-08-30 11:51:20|1325.8|1324.6|1325.7|1324.5|1325.8|1324.6|1325.7|1324.5|0
1630324310000|2021-08-30 11:51:50|1325.4|1324.2|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|6
1630324330000|2021-08-30 11:52:10|1325.9|1324.7|1326|1324.8|1326.1|1324.9|1325.9|1324.7|1
1630324340000|2021-08-30 11:52:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1630324350000|2021-08-30 11:52:30|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|1
1630324430000|2021-08-30 11:53:50|||||||||1
1630324450000|2021-08-30 11:54:10|1325.9|1324.7|1325.5|1324.3|1325.9|1324.7|1325.5|1324.3|1
1630324470000|2021-08-30 11:54:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1630324480000|2021-08-30 11:54:40|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|1
1630324500000|2021-08-30 11:55:00|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1
1630324520000|2021-08-30 11:55:20|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|1
1630324560000|2021-08-30 11:56:00|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1630324600000|2021-08-30 11:56:40|1326|1324.8|1326.1|1324.9|1326.2|1325|1326|1324.8|2
1630324610000|2021-08-30 11:56:50|1326|1324.8|1326|1324.8|1326|1324.8|1326|1324.8|0
1630324630000|2021-08-30 11:57:10|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|0
1630324670000|2021-08-30 11:57:50|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|4
1630324780000|2021-08-30 11:59:40|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1
1630324800000|2021-08-30 12:00:00|1325.9|1324.7|1325.6|1324.4|1326|1324.8|1325.6|1324.4|15
1630324850000|2021-08-30 12:00:50|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1630324860000|2021-08-30 12:01:00|1325.4|1324.2|1325.2|1324|1325.4|1324.2|1325.2|1324|1
1630324870000|2021-08-30 12:01:10|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1
1630324900000|2021-08-30 12:01:40|1325.4|1324.2|1325.3|1324.1|1325.4|1324.2|1325.3|1324.1|1
1630324910000|2021-08-30 12:01:50|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|13
1630324930000|2021-08-30 12:02:10|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1630324940000|2021-08-30 12:02:20|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|5
1630324950000|2021-08-30 12:02:30|||||||||1
1630324960000|2021-08-30 12:02:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325|1323.8|1
1630324970000|2021-08-30 12:02:50|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|0
1630324980000|2021-08-30 12:03:00|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|1
1630324990000|2021-08-30 12:03:10|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|3
1630325000000|2021-08-30 12:03:20|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|4
1630325020000|2021-08-30 12:03:40|1325.2|1324|1325.3|1324.1|1325.3|1324.1|1325.2|1324|1
1630325030000|2021-08-30 12:03:50|1325.4|1324.2|1325|1323.8|1325.4|1324.2|1325|1323.8|3
1630325040000|2021-08-30 12:04:00|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1630325050000|2021-08-30 12:04:10|||||||||1
1630325090000|2021-08-30 12:04:50|||||||||1
1630325100000|2021-08-30 12:05:00|1325.2|1324|1325|1323.8|1325.2|1324|1325|1323.8|2
1630325110000|2021-08-30 12:05:10|1324.9|1323.7|1325|1323.8|1325.1|1323.9|1324.9|1323.7|11
1630325120000|2021-08-30 12:05:20|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|0
1630325130000|2021-08-30 12:05:30|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1630325140000|2021-08-30 12:05:40|1325.2|1324|1325.1|1323.9|1325.2|1324|1325.1|1323.9|1
1630325150000|2021-08-30 12:05:50|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|3
1630325180000|2021-08-30 12:06:20|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|0
1630325190000|2021-08-30 12:06:30|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|2
1630325200000|2021-08-30 12:06:40|1325.3|1324.1|1325.2|1324|1325.3|1324.1|1325.2|1324|1
1630325210000|2021-08-30 12:06:50|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|0
1630325220000|2021-08-30 12:07:00|1325.2|1324|1325.6|1324.4|1325.6|1324.4|1325.2|1324|15
1630325230000|2021-08-30 12:07:10|1325.4|1324.2|1325.6|1324.4|1325.6|1324.4|1325.4|1324.2|3
1630325240000|2021-08-30 12:07:20|1325.5|1324.3|1325.6|1324.4|1325.6|1324.4|1325.5|1324.3|1
1630325250000|2021-08-30 12:07:30|1325.5|1324.3|1326.5|1325.3|1326.5|1325.3|1325.5|1324.3|13
1630325260000|2021-08-30 12:07:40|1326.4|1325.2|1326.7|1325.5|1326.7|1325.5|1326.4|1325.2|1
1630325270000|2021-08-30 12:07:50|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|1326.9|1325.7|19
1630325280000|2021-08-30 12:08:00|1326.8|1325.6|1326.6|1325.4|1326.8|1325.6|1326.6|1325.4|3
1630325290000|2021-08-30 12:08:10|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|5
1630325300000|2021-08-30 12:08:20|1326.2|1325|1326.3|1325.1|1326.4|1325.2|1326.2|1325|2
1630325320000|2021-08-30 12:08:40|1326.4|1325.2|1326.3|1325.1|1326.4|1325.2|1326.3|1325.1|0
1630325350000|2021-08-30 12:09:10|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1630325360000|2021-08-30 12:09:20|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.2|1325|12
1630325370000|2021-08-30 12:09:30|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|0
1630325390000|2021-08-30 12:09:50|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|1
1630325410000|2021-08-30 12:10:10|1326.6|1325.4|1326.4|1325.2|1326.6|1325.4|1326.3|1325.1|2
1630325430000|2021-08-30 12:10:30|||||||||1
1630325440000|2021-08-30 12:10:40|||||||||1
1630325460000|2021-08-30 12:11:00|||||||||1
1630325470000|2021-08-30 12:11:10|1326|1324.8|1326.2|1325|1326.2|1325|1326|1324.8|3
1630325480000|2021-08-30 12:11:20|1326.1|1324.9|1326.2|1325|1326.4|1325.2|1326.1|1324.9|3
1630325500000|2021-08-30 12:11:40|1326.4|1325.2|1326.6|1325.4|1326.6|1325.4|1326.4|1325.2|11
1630325520000|2021-08-30 12:12:00|1326.4|1325.2|1326.2|1325|1326.4|1325.2|1326.2|1325|3
1630325530000|2021-08-30 12:12:10|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1630325550000|2021-08-30 12:12:30|1326.2|1325|1326.2|1325|1326.2|1325|1326.2|1325|0
1630325560000|2021-08-30 12:12:40|1326.3|1325.1|1326.2|1325|1326.3|1325.1|1326.2|1325|0
1630325570000|2021-08-30 12:12:50|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|0
1630325580000|2021-08-30 12:13:00|1326.4|1325.2|1326.4|1325.2|1326.4|1325.2|1326.3|1325.1|4
1630325610000|2021-08-30 12:13:30|||||||||1
1630325640000|2021-08-30 12:14:00|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|4
1630325700000|2021-08-30 12:15:00|1326.3|1325.1|1326.1|1324.9|1326.3|1325.1|1325.9|1324.7|10
1630325710000|2021-08-30 12:15:10|1326|1324.8|1325.5|1324.3|1326|1324.8|1325.5|1324.3|3
1630325720000|2021-08-30 12:15:20|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1630325740000|2021-08-30 12:15:40|1325.3|1324.1|1325.4|1324.2|1325.4|1324.2|1325.3|1324.1|407
1630325750000|2021-08-30 12:15:50|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|3
1630325800000|2021-08-30 12:16:40|1325.3|1324.1|1325.7|1324.5|1325.7|1324.5|1325.3|1324.1|7
1630325810000|2021-08-30 12:16:50|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1
1630325820000|2021-08-30 12:17:00|1325.3|1324.1|1325.4|1324.2|1325.5|1324.3|1325.3|1324.1|6
1630325830000|2021-08-30 12:17:10|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|0
1630325850000|2021-08-30 12:17:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1
1630325860000|2021-08-30 12:17:40|||||||||10
1630325960000|2021-08-30 12:19:20|1325.3|1324.1|1325.1|1323.9|1325.3|1324.1|1325|1323.8|4
1630325990000|2021-08-30 12:19:50|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|2
1630326020000|2021-08-30 12:20:20|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|1325.3|1324.1|2
1630326040000|2021-08-30 12:20:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630326070000|2021-08-30 12:21:10|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|1
1630326080000|2021-08-30 12:21:20|||||||||1
1630326100000|2021-08-30 12:21:40|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|0
1630326110000|2021-08-30 12:21:50|1324.9|1323.7|1324.7|1323.5|1324.9|1323.7|1324.5|1323.3|27
1630326130000|2021-08-30 12:22:10|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|1
1630326140000|2021-08-30 12:22:20|1324.9|1323.7|1324.8|1323.6|1324.9|1323.7|1324.8|1323.6|1
1630326160000|2021-08-30 12:22:40|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|1
1630326170000|2021-08-30 12:22:50|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|0
1630326200000|2021-08-30 12:23:20|||||||||1
1630326220000|2021-08-30 12:23:40|||||||||2
1630326230000|2021-08-30 12:23:50|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|3
1630326240000|2021-08-30 12:24:00|1324.7|1323.5|1324.9|1323.7|1325|1323.8|1324.7|1323.5|9
1630326260000|2021-08-30 12:24:20|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630326270000|2021-08-30 12:24:30|||||||||1
1630326280000|2021-08-30 12:24:40|1325|1323.8|1325|1323.8|1325.1|1323.9|1325|1323.8|1
1630326290000|2021-08-30 12:24:50|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|2
1630326300000|2021-08-30 12:25:00|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630326310000|2021-08-30 12:25:10|||||||||4
1630326320000|2021-08-30 12:25:20|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|0
1630326330000|2021-08-30 12:25:30|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|13
1630326340000|2021-08-30 12:25:40|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|3
1630326350000|2021-08-30 12:25:50|1325.1|1323.9|1325.2|1324|1325.2|1324|1325.1|1323.9|2
1630326360000|2021-08-30 12:26:00|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630326380000|2021-08-30 12:26:20|1325.2|1324|1325.8|1324.6|1326.1|1324.9|1325.2|1324|8
1630326390000|2021-08-30 12:26:30|1325.9|1324.7|1325.6|1324.4|1325.9|1324.7|1325.6|1324.4|10
1630326400000|2021-08-30 12:26:40|1325.3|1324.1|1324.8|1323.6|1325.3|1324.1|1324.7|1323.5|9
1630326410000|2021-08-30 12:26:50|||||||||2
1630326420000|2021-08-30 12:27:00|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|3
1630326430000|2021-08-30 12:27:10|1325|1323.8|1324.9|1323.7|1325|1323.8|1324.9|1323.7|1
1630326440000|2021-08-30 12:27:20|1325.2|1324|1325.2|1324|1325.2|1324|1325.2|1324|2
1630326460000|2021-08-30 12:27:40|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1
1630326470000|2021-08-30 12:27:50|||||||||1
1630326490000|2021-08-30 12:28:10|1325.2|1324|1325.4|1324.2|1325.4|1324.2|1325.2|1324|16
1630326510000|2021-08-30 12:28:30|1325.1|1323.9|1324.7|1323.5|1325.1|1323.9|1324.7|1323.5|8
1630326520000|2021-08-30 12:28:40|1324.9|1323.7|1324.9|1323.7|1324.9|1323.7|1324.8|1323.6|1
1630326540000|2021-08-30 12:29:00|1324.8|1323.6|1324.7|1323.5|1324.8|1323.6|1324.7|1323.5|3
1630326550000|2021-08-30 12:29:10|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|9
1630326570000|2021-08-30 12:29:30|1324.7|1323.5|1324.3|1323.1|1324.7|1323.5|1324.2|1323|10
1630326600000|2021-08-30 12:30:00|1324.6|1323.4|1324.9|1323.7|1324.9|1323.7|1324.6|1323.4|9
1630326610000|2021-08-30 12:30:10|1324.7|1323.5|1324.7|1323.5|1324.8|1323.6|1324.7|1323.5|0
1630326620000|2021-08-30 12:30:20|1324.8|1323.6|1324.7|1323.5|1324.8|1323.6|1324.7|1323.5|5
1630326640000|2021-08-30 12:30:40|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|130
1630326650000|2021-08-30 12:30:50|||||||||5
1630326660000|2021-08-30 12:31:00|1324.4|1323.2|1324.5|1323.3|1324.5|1323.3|1324.4|1323.2|5
1630326670000|2021-08-30 12:31:10|1324.2|1323|1324.1|1322.9|1324.2|1323|1324.1|1322.9|1
1630326680000|2021-08-30 12:31:20|1323.9|1322.7|1323.9|1322.7|1324|1322.8|1323.9|1322.7|4
1630326690000|2021-08-30 12:31:30|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|1323.8|1322.6|0
1630326700000|2021-08-30 12:31:40|1323.9|1322.7|1323.9|1322.7|1324.1|1322.9|1323.9|1322.7|11
1630326710000|2021-08-30 12:31:50|1324|1322.8|1323.9|1322.7|1324|1322.8|1323.9|1322.7|0
1630326720000|2021-08-30 12:32:00|1324|1322.8|1323.6|1322.4|1324|1322.8|1323.5|1322.3|0
1630326740000|2021-08-30 12:32:20|||||||||1
1630326760000|2021-08-30 12:32:40|||||||||3
1630326770000|2021-08-30 12:32:50|||||||||2
1630326780000|2021-08-30 12:33:00|||||||||1
1630326790000|2021-08-30 12:33:10|||||||||2
1630326800000|2021-08-30 12:33:20|||||||||1
1630326820000|2021-08-30 12:33:40|||||||||5
1630326840000|2021-08-30 12:34:00|||||||||16
1630326860000|2021-08-30 12:34:20|||||||||9
1630326870000|2021-08-30 12:34:30|||||||||9
1630326890000|2021-08-30 12:34:50|||||||||1
1630326900000|2021-08-30 12:35:00|1323.5|1322.3|1323.6|1322.4|1323.6|1322.4|1323.5|1322.3|2
1630326910000|2021-08-30 12:35:10|||||||||1
1630326920000|2021-08-30 12:35:20|||||||||7
1630326940000|2021-08-30 12:35:40|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|19
1630326950000|2021-08-30 12:35:50|1323.8|1322.6|1323.8|1322.6|1323.9|1322.7|1323.8|1322.6|2
1630326960000|2021-08-30 12:36:00|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|1323.9|1322.7|14
1630326970000|2021-08-30 12:36:10|||||||||3
1630326980000|2021-08-30 12:36:20|||||||||2
1630326990000|2021-08-30 12:36:30|||||||||4
1630327000000|2021-08-30 12:36:40|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|2
1630327010000|2021-08-30 12:36:50|1324.2|1323|1324.3|1323.1|1324.3|1323.1|1324.2|1323|0
1630327020000|2021-08-30 12:37:00|1324.2|1323|1324.2|1323|1324.2|1323|1324.2|1323|2
1630327030000|2021-08-30 12:37:10|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|1324.6|1323.4|14
1630327040000|2021-08-30 12:37:20|1324.5|1323.3|1325.1|1323.9|1325.1|1323.9|1324.3|1323.1|75
1630327050000|2021-08-30 12:37:30|||||||||2
1630327080000|2021-08-30 12:38:00|1324.9|1323.7|1324.9|1323.7|1325|1323.8|1324.9|1323.7|11
1630327090000|2021-08-30 12:38:10|||||||||3
1630327100000|2021-08-30 12:38:20|1325|1323.8|1325.1|1323.9|1325.1|1323.9|1325|1323.8|12
1630327110000|2021-08-30 12:38:30|1325|1323.8|1325|1323.8|1325|1323.8|1325|1323.8|2
1630327120000|2021-08-30 12:38:40|1325.1|1323.9|1325|1323.8|1325.1|1323.9|1325|1323.8|1
1630327130000|2021-08-30 12:38:50|1324.8|1323.6|1325|1323.8|1325|1323.8|1324.8|1323.6|0
1630327140000|2021-08-30 12:39:00|1324.9|1323.7|1325|1323.8|1325|1323.8|1324.9|1323.7|1
1630327160000|2021-08-30 12:39:20|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|1325.1|1323.9|2
1630327170000|2021-08-30 12:39:30|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|1325.4|1324.2|3
1630327180000|2021-08-30 12:39:40|1325.5|1324.3|1325.5|1324.3|1325.5|1324.3|1325.4|1324.2|3
1630327190000|2021-08-30 12:39:50|1325.8|1324.6|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|11
1630327200000|2021-08-30 12:40:00|1326.2|1325|1326.4|1325.2|1326.4|1325.2|1326.2|1325|8
1630327210000|2021-08-30 12:40:10|1326.3|1325.1|1326.5|1325.3|1326.5|1325.3|1326.3|1325.1|1
1630327220000|2021-08-30 12:40:20|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|1326.6|1325.4|0
1630327230000|2021-08-30 12:40:30|1326.5|1325.3|1326.9|1325.7|1326.9|1325.7|1326.5|1325.3|11
1630327240000|2021-08-30 12:40:40|1327|1325.8|1326.6|1325.4|1327|1325.8|1326.6|1325.4|2
1630327250000|2021-08-30 12:40:50|1326.5|1325.3|1326.3|1325.1|1326.6|1325.4|1326.3|1325.1|12
1630327260000|2021-08-30 12:41:00|1326.2|1325|1326.8|1325.6|1327.1|1325.9|1326.2|1325|19
1630327270000|2021-08-30 12:41:10|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|1
1630327280000|2021-08-30 12:41:20|1326.4|1325.2|1326.5|1325.3|1326.5|1325.3|1326.4|1325.2|0
1630327290000|2021-08-30 12:41:30|1326.4|1325.2|1326.7|1325.5|1326.7|1325.5|1326.3|1325.1|4
1630327300000|2021-08-30 12:41:40|1326.6|1325.4|1326.3|1325.1|1326.6|1325.4|1326.3|1325.1|3
1630327310000|2021-08-30 12:41:50|1326.2|1325|1326.3|1325.1|1326.3|1325.1|1326.1|1324.9|5
1630327340000|2021-08-30 12:42:20|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|0
1630327360000|2021-08-30 12:42:40|1326.2|1325|1326|1324.8|1326.2|1325|1325.9|1324.7|316
1630327370000|2021-08-30 12:42:50|1325.9|1324.7|1326.1|1324.9|1326.1|1324.9|1325.9|1324.7|7
1630327380000|2021-08-30 12:43:00|1325.9|1324.7|1325.9|1324.7|1326|1324.8|1325.9|1324.7|6
1630327390000|2021-08-30 12:43:10|1325.7|1324.5|1325.9|1324.7|1325.9|1324.7|1325.7|1324.5|3
1630327400000|2021-08-30 12:43:20|||||||||6
1630327410000|2021-08-30 12:43:30|1326|1324.8|1325.9|1324.7|1326|1324.8|1325.9|1324.7|2
1630327420000|2021-08-30 12:43:40|1326|1324.8|1326|1324.8|1326|1324.8|1325.9|1324.7|2
1630327430000|2021-08-30 12:43:50|1325.9|1324.7|1325.9|1324.7|1325.9|1324.7|1325.8|1324.6|1
1630327440000|2021-08-30 12:44:00|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|1325.7|1324.5|6
1630327450000|2021-08-30 12:44:10|1325.8|1324.6|1325.8|1324.6|1325.8|1324.6|1325.6|1324.4|696
1630327460000|2021-08-30 12:44:20|1325.9|1324.7|1326|1324.8|1326|1324.8|1325.9|1324.7|1
1630327470000|2021-08-30 12:44:30|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1326.1|1324.9|1
1630327480000|2021-08-30 12:44:40|1326.2|1325|1326.2|1325|1326.3|1325.1|1326.2|1325|2
1630327490000|2021-08-30 12:44:50|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1326.3|1325.1|1
1630330200000|2021-08-30 13:30:00|1329.5|1328.3|1327.1|1325.9|1329.5|1328.3|1326.8|1325.6|652
1630330210000|2021-08-30 13:30:10|1326.3|1325.1|1329.7|1328.5|1330|1328.8|1326.3|1325.1|171
1630330220000|2021-08-30 13:30:20|1329.8|1328.6|1328.5|1327.3|1330.1|1328.9|1328.5|1327.3|69
1630330230000|2021-08-30 13:30:30|1328.6|1327.4|1327.6|1326.4|1328.6|1327.4|1327.1|1325.9|65
1630330240000|2021-08-30 13:30:40|1327.7|1326.5|1328|1326.8|1328.6|1327.4|1327.7|1326.5|46
1630330250000|2021-08-30 13:30:50|1327.8|1326.6|1328.2|1327|1328.3|1327.1|1327.6|1326.4|35
1630330260000|2021-08-30 13:31:00|1328.7|1327.5|1328.6|1327.4|1329.6|1328.4|1328.1|1326.9|140
1630330270000|2021-08-30 13:31:10|1328.3|1327.1|1328.2|1327|1328.8|1327.6|1328.1|1326.9|70
1630330280000|2021-08-30 13:31:20|1328.3|1327.1|1329.1|1327.9|1329.1|1327.9|1327.8|1326.6|49
1630330290000|2021-08-30 13:31:30|1329.4|1328.2|1329.1|1327.9|1329.4|1328.2|1328.7|1327.5|26
1630330300000|2021-08-30 13:31:40|1329.2|1328|1327.1|1325.9|1329.2|1328|1327.1|1325.9|50
1630330310000|2021-08-30 13:31:50|1327.2|1326|1326.7|1325.5|1327.6|1326.4|1326.6|1325.4|68
1630330320000|2021-08-30 13:32:00|1327.1|1325.9|1326.3|1325.1|1327.1|1325.9|1325.3|1324.1|54
1630330330000|2021-08-30 13:32:10|1326.5|1325.3|1327.8|1326.6|1327.9|1326.7|1326.5|1325.3|158
1630330340000|2021-08-30 13:32:20|1327.9|1326.7|1328|1326.8|1328.5|1327.3|1327.5|1326.3|45
1630330350000|2021-08-30 13:32:30|1327.8|1326.6|1327.8|1326.6|1327.8|1326.6|1327.6|1326.4|11
1630330360000|2021-08-30 13:32:40|1328.2|1327|1327.7|1326.5|1328.4|1327.2|1327.3|1326.1|20
1630330370000|2021-08-30 13:32:50|1327.6|1326.4|1327.8|1326.6|1327.8|1326.6|1327.1|1325.9|16
1630330380000|2021-08-30 13:33:00|1327.6|1326.4|1325.4|1324.2|1327.6|1326.4|1325.3|1324.1|60
1630330390000|2021-08-30 13:33:10|1325.5|1324.3|1324.8|1323.6|1325.5|1324.3|1324.3|1323.1|40
1630330400000|2021-08-30 13:33:20|1324.6|1323.4|1325.3|1324.1|1325.4|1324.2|1324.6|1323.4|72
1630330410000|2021-08-30 13:33:30|1325.4|1324.2|1325.8|1324.6|1325.8|1324.6|1325.3|1324.1|19
1630330420000|2021-08-30 13:33:40|1325.7|1324.5|1325.2|1324|1325.7|1324.5|1325.2|1324|22
1630330430000|2021-08-30 13:33:50|1325.1|1323.9|1325.5|1324.3|1325.5|1324.3|1325.1|1323.9|23
1630330440000|2021-08-30 13:34:00|1325.3|1324.1|1324.6|1323.4|1325.4|1324.2|1324.4|1323.2|44
1630330450000|2021-08-30 13:34:10|1324.5|1323.3|1324.6|1323.4|1325|1323.8|1324.3|1323.1|27
1630330460000|2021-08-30 13:34:20|1324.5|1323.3|1324.6|1323.4|1324.6|1323.4|1324.4|1323.2|10
1630330470000|2021-08-30 13:34:30|1324.5|1323.3|1324.1|1322.9|1324.6|1323.4|1323.6|1322.4|54
1630330480000|2021-08-30 13:34:40|1324|1322.8|1324|1322.8|1324.6|1323.4|1324|1322.8|86
1630330490000|2021-08-30 13:34:50|1324.1|1322.9|1323.5|1322.3|1324.3|1323.1|1323.4|1322.2|50
1630330500000|2021-08-30 13:35:00|1323.4|1322.2|1323.6|1322.4|1324.1|1322.9|1323.4|1322.2|33
1630330510000|2021-08-30 13:35:10|1323.7|1322.5|1323.7|1322.5|1324|1322.8|1323.6|1322.4|23
1630330520000|2021-08-30 13:35:20|1323.6|1322.4|1323.6|1322.4|1323.8|1322.6|1323.6|1322.4|110
1630330530000|2021-08-30 13:35:30|1323.3|1322.1|1322.6|1321.4|1323.6|1322.4|1322.5|1321.3|596
1630330540000|2021-08-30 13:35:40|1322.5|1321.3|1321.9|1320.7|1322.5|1321.3|1321.8|1320.6|79
1630330550000|2021-08-30 13:35:50|1321.8|1320.6|1321.3|1320.1|1321.8|1320.6|1321.3|1320.1|65
1630330560000|2021-08-30 13:36:00|1321.1|1319.9|1320.8|1319.6|1321.1|1319.9|1320.6|1319.4|115
1630330570000|2021-08-30 13:36:10|1320.7|1319.5|1320.8|1319.6|1321.1|1319.9|1320.6|1319.4|57
1630330580000|2021-08-30 13:36:20|1320.9|1319.7|1321.1|1319.9|1321.1|1319.9|1320.6|1319.4|54
1630330590000|2021-08-30 13:36:30|1321.5|1320.3|1321.8|1320.6|1321.8|1320.6|1321.5|1320.3|14
1630330600000|2021-08-30 13:36:40|1321.6|1320.4|1320.8|1319.6|1321.6|1320.4|1320.8|1319.6|20
1630330610000|2021-08-30 13:36:50|1321|1319.8|1320.8|1319.6|1321.3|1320.1|1320.8|1319.6|95
1630330620000|2021-08-30 13:37:00|1320.9|1319.7|1321|1319.8|1321.1|1319.9|1320.9|1319.7|159
1630330630000|2021-08-30 13:37:10|1321.1|1319.9|1321.2|1320|1321.2|1320|1320.6|1319.4|162
1630330640000|2021-08-30 13:37:20|1321.3|1320.1|1321.5|1320.3|1321.5|1320.3|1321.2|1320|62
1630330650000|2021-08-30 13:37:30|1321.7|1320.5|1322.2|1321|1322.2|1321|1321.7|1320.5|29
1630330660000|2021-08-30 13:37:40|1322|1320.8|1321.9|1320.7|1322.1|1320.9|1321.9|1320.7|24
1630330670000|2021-08-30 13:37:50|1321.7|1320.5|1322.2|1321|1322.2|1321|1321.7|1320.5|43
1630330680000|2021-08-30 13:38:00|1321.8|1320.6|1321.6|1320.4|1321.9|1320.7|1321.2|1320|80
1630330690000|2021-08-30 13:38:10|1321.5|1320.3|1322|1320.8|1322.2|1321|1321.5|1320.3|36
1630330700000|2021-08-30 13:38:20|1322.1|1320.9|1322.2|1321|1322.2|1321|1322|1320.8|20
1630330710000|2021-08-30 13:38:30|1322.1|1320.9|1322|1320.8|1322.1|1320.9|1322|1320.8|17
1630330720000|2021-08-30 13:38:40|1321.7|1320.5|1321.5|1320.3|1321.7|1320.5|1321.5|1320.3|20
1630330730000|2021-08-30 13:38:50|1321|1319.8|1320.8|1319.6|1321|1319.8|1320.8|1319.6|3
1630330740000|2021-08-30 13:39:00|1320.7|1319.5|1320.1|1318.9|1320.7|1319.5|1320.1|1318.9|1096
1630330750000|2021-08-30 13:39:10|1320|1318.8|1320.1|1318.9|1320.1|1318.9|1319.5|1318.3|115
1630330760000|2021-08-30 13:39:20|1320|1318.8|1320|1318.8|1320.3|1319.1|1319.8|1318.6|45
1630330770000|2021-08-30 13:39:30|1320.1|1318.9|1320.1|1318.9|1320.2|1319|1319.8|1318.6|135
1630330780000|2021-08-30 13:39:40|1320.2|1319|1319.8|1318.6|1320.2|1319|1319.8|1318.6|28
1630330790000|2021-08-30 13:39:50|1319.9|1318.7|1319.6|1318.4|1320.1|1318.9|1319.6|1318.4|37
1630330800000|2021-08-30 13:40:00|1319.7|1318.5|1319.3|1318.1|1319.7|1318.5|1319.2|1318|70
1630330810000|2021-08-30 13:40:10|1319.2|1318|1319.1|1317.9|1319.2|1318|1319.1|1317.9|8
1630330820000|2021-08-30 13:40:20|1319.3|1318.1|1319.1|1317.9|1319.3|1318.1|1319|1317.8|125
1630330830000|2021-08-30 13:40:30|1319|1317.8|1318.8|1317.6|1319.1|1317.9|1318.7|1317.5|31
1630330840000|2021-08-30 13:40:40|1318.7|1317.5|1318.2|1317|1318.7|1317.5|1318.1|1316.9|98
1630330850000|2021-08-30 13:40:50|1318.1|1316.9|1318.3|1317.1|1318.6|1317.4|1318|1316.8|18
1630330860000|2021-08-30 13:41:00|1318.4|1317.2|1318.6|1317.4|1318.6|1317.4|1318.1|1316.9|39
1630330870000|2021-08-30 13:41:10|1318.7|1317.5|1319.5|1318.3|1319.5|1318.3|1318.5|1317.3|38
1630330880000|2021-08-30 13:41:20|1319.3|1318.1|1318.7|1317.5|1319.4|1318.2|1318.7|1317.5|29
1630330890000|2021-08-30 13:41:30|1318.6|1317.4|1317.8|1316.6|1318.6|1317.4|1317.7|1316.5|46
1630330900000|2021-08-30 13:41:40|1318|1316.8|1318.6|1317.4|1318.7|1317.5|1317.9|1316.7|35
1630330910000|2021-08-30 13:41:50|1318.8|1317.6|1319.2|1318|1319.2|1318|1318.6|1317.4|23
1630330920000|2021-08-30 13:42:00|1319.1|1317.9|1318.3|1317.1|1319.2|1318|1318.1|1316.9|61
1630330930000|2021-08-30 13:42:10|1318.4|1317.2|1319.3|1318.1|1319.3|1318.1|1318.4|1317.2|31
1630330940000|2021-08-30 13:42:20|1319.2|1318|1319.1|1317.9|1319.2|1318|1318.8|1317.6|30
1630330950000|2021-08-30 13:42:30|1318.8|1317.6|1319.3|1318.1|1319.3|1318.1|1318.8|1317.6|28
1630330960000|2021-08-30 13:42:40|1319.5|1318.3|1319.5|1318.3|1319.5|1318.3|1319.3|1318.1|22
1630330970000|2021-08-30 13:42:50|1319.3|1318.1|1319.6|1318.4|1319.8|1318.6|1319.1|1317.9|33
1630330980000|2021-08-30 13:43:00|1319.3|1318.1|1318.1|1316.9|1319.5|1318.3|1318.1|1316.9|63
1630330990000|2021-08-30 13:43:10|1318|1316.8|1319|1317.8|1319|1317.8|1318|1316.8|24
1630331000000|2021-08-30 13:43:20|1318.9|1317.7|1318.6|1317.4|1318.9|1317.7|1318.6|1317.4|3
1630331010000|2021-08-30 13:43:30|1318.3|1317.1|1318.6|1317.4|1318.6|1317.4|1318.1|1316.9|19
1630331020000|2021-08-30 13:43:40|1318.7|1317.5|1318.6|1317.4|1318.8|1317.6|1318.6|1317.4|11
1630331030000|2021-08-30 13:43:50|1318.5|1317.3|1319.2|1318|1319.3|1318.1|1318.3|1317.1|62
1630331040000|2021-08-30 13:44:00|1319.4|1318.2|1319.8|1318.6|1319.8|1318.6|1319.1|1317.9|77
1630331050000|2021-08-30 13:44:10|1320|1318.8|1320.3|1319.1|1320.3|1319.1|1320|1318.8|12
1630331060000|2021-08-30 13:44:20|1320.6|1319.4|1321.2|1320|1321.2|1320|1320.6|1319.4|13
1630331070000|2021-08-30 13:44:30|1321.3|1320.1|1321.1|1319.9|1321.3|1320.1|1321|1319.8|28
1630331080000|2021-08-30 13:44:40|1321.2|1320|1321.3|1320.1|1321.6|1320.4|1321.2|1320|35
1630331090000|2021-08-30 13:44:50|1321.1|1319.9|1322|1320.8|1322.2|1321|1320.8|1319.6|596
1630331100000|2021-08-30 13:45:00|1321.9|1320.7|1320.9|1319.7|1322.1|1320.9|1320.7|1319.5|46
1630331110000|2021-08-30 13:45:10|1321|1319.8|1321|1319.8|1321|1319.8|1320.8|1319.6|18
1630331120000|2021-08-30 13:45:20|1320.9|1319.7|1320.7|1319.5|1321|1319.8|1320.5|1319.3|32
1630331130000|2021-08-30 13:45:30|1321.4|1320.2|1321.2|1320|1321.5|1320.3|1321|1319.8|138
1630331140000|2021-08-30 13:45:40|1321.3|1320.1|1321.3|1320.1|1321.5|1320.3|1321.3|1320.1|12
1630331150000|2021-08-30 13:45:50|1321.2|1320|1321.2|1320|1321.4|1320.2|1321.1|1319.9|8
1630331160000|2021-08-30 13:46:00|1321.3|1320.1|1321|1319.8|1321.4|1320.2|1320.9|1319.7|20
1630331170000|2021-08-30 13:46:10|1321.1|1319.9|1322.5|1321.3|1322.5|1321.3|1321.1|1319.9|64
1630331180000|2021-08-30 13:46:20|1322.4|1321.2|1322.5|1321.3|1322.5|1321.3|1322.3|1321.1|7
1630331190000|2021-08-30 13:46:30|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322|1320.8|41
1630331200000|2021-08-30 13:46:40|||||||||7
1630331210000|2021-08-30 13:46:50|1322.5|1321.3|1322.3|1321.1|1322.5|1321.3|1322.2|1321|17
1630331220000|2021-08-30 13:47:00|1322.2|1321|1322.5|1321.3|1322.5|1321.3|1322.2|1321|23
1630331230000|2021-08-30 13:47:10|1322.2|1321|1322|1320.8|1322.2|1321|1322|1320.8|17
1630331240000|2021-08-30 13:47:20|1321.8|1320.6|1322.1|1320.9|1322.2|1321|1321.8|1320.6|11
1630331250000|2021-08-30 13:47:30|1322.2|1321|1322|1320.8|1322.2|1321|1322|1320.8|10
1630331270000|2021-08-30 13:47:50|1322.1|1320.9|1322.5|1321.3|1322.5|1321.3|1322.1|1320.9|29
1630331280000|2021-08-30 13:48:00|1322.6|1321.4|1322.1|1320.9|1322.6|1321.4|1322.1|1320.9|28
1630331290000|2021-08-30 13:48:10|1322.2|1321|1322.7|1321.5|1322.7|1321.5|1322.1|1320.9|14
1630331300000|2021-08-30 13:48:20|1322.8|1321.6|1322.3|1321.1|1322.8|1321.6|1322.3|1321.1|8
1630331310000|2021-08-30 13:48:30|1322.2|1321|1322.3|1321.1|1322.5|1321.3|1322.2|1321|20
1630331320000|2021-08-30 13:48:40|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|1322.5|1321.3|6
1630331330000|2021-08-30 13:48:50|1322.7|1321.5|1323.2|1322|1323.2|1322|1322.7|1321.5|64
1630331340000|2021-08-30 13:49:00|1323.1|1321.9|1323.2|1322|1323.2|1322|1323.1|1321.9|58
1630331350000|2021-08-30 13:49:10|1323|1321.8|1323|1321.8|1323|1321.8|1323|1321.8|20
1630331360000|2021-08-30 13:49:20|1323.1|1321.9|1323.1|1321.9|1323.1|1321.9|1323|1321.8|15
1630331370000|2021-08-30 13:49:30|1323.2|1322|1323.2|1322|1323.2|1322|1323|1321.8|16
1630331380000|2021-08-30 13:49:40|||||||||69
1630331390000|2021-08-30 13:49:50|1323.7|1322.5|1324|1322.8|1324|1322.8|1323.7|1322.5|19
1630331400000|2021-08-30 13:50:00|1323.9|1322.7|1323.5|1322.3|1323.9|1322.7|1323.5|1322.3|23
1630331410000|2021-08-30 13:50:10|1323.4|1322.2|1322.7|1321.5|1323.5|1322.3|1322.5|1321.3|34
1630331420000|2021-08-30 13:50:20|1322.6|1321.4|1322.5|1321.3|1322.7|1321.5|1322.5|1321.3|9
1630331430000|2021-08-30 13:50:30|1322.4|1321.2|1322.2|1321|1322.4|1321.2|1322|1320.8|23
1630331440000|2021-08-30 13:50:40|1322|1320.8|1320.8|1319.6|1322|1320.8|1320.8|1319.6|477
1630331450000|2021-08-30 13:50:50|1320.4|1319.2|1319.3|1318.1|1320.4|1319.2|1319.3|1318.1|34
1630331460000|2021-08-30 13:51:00|1319.1|1317.9|1317.8|1316.6|1319.1|1317.9|1317.8|1316.6|86
1630331470000|2021-08-30 13:51:10|1318.1|1316.9|1318|1316.8|1318.3|1317.1|1317.8|1316.6|66
1630331480000|2021-08-30 13:51:20|1318.1|1316.9|1318.2|1317|1318.3|1317.1|1317.8|1316.6|11
1630331490000|2021-08-30 13:51:30|1318.3|1317.1|1318.3|1317.1|1318.5|1317.3|1318.3|1317.1|8
1630331500000|2021-08-30 13:51:40|1318.2|1317|1317.6|1316.4|1318.2|1317|1317.6|1316.4|24
1630331510000|2021-08-30 13:51:50|1317.8|1316.6|1318|1316.8|1318|1316.8|1317.8|1316.6|22
1630331520000|2021-08-30 13:52:00|1317.9|1316.7|1318.1|1316.9|1318.1|1316.9|1317.8|1316.6|39
1630331530000|2021-08-30 13:52:10|1318|1316.8|1317.6|1316.4|1318|1316.8|1317.6|1316.4|18
1630331540000|2021-08-30 13:52:20|1317.8|1316.6|1318|1316.8|1318.3|1317.1|1317.8|1316.6|15
1630331550000|2021-08-30 13:52:30|1318.1|1316.9|1318.1|1316.9|1318.3|1317.1|1318.1|1316.9|29
1630331560000|2021-08-30 13:52:40|1318.2|1317|1318.3|1317.1|1318.5|1317.3|1318.1|1316.9|29
1630331570000|2021-08-30 13:52:50|1318.4|1317.2|1318.7|1317.5|1318.8|1317.6|1318.2|1317|39
1630331580000|2021-08-30 13:53:00|1318.8|1317.6|1318.3|1317.1|1318.8|1317.6|1318.3|1317.1|44
1630331590000|2021-08-30 13:53:10|1318.2|1317|1318.5|1317.3|1318.6|1317.4|1318.1|1316.9|16
1630331600000|2021-08-30 13:53:20|1318.4|1317.2|1318.3|1317.1|1318.6|1317.4|1318.3|1317.1|19
1630331610000|2021-08-30 13:53:30|1318.4|1317.2|1318.8|1317.6|1318.8|1317.6|1318.4|1317.2|25
1630331620000|2021-08-30 13:53:40|1318.7|1317.5|1318.7|1317.5|1318.8|1317.6|1318.3|1317.1|9
1630331630000|2021-08-30 13:53:50|1318.6|1317.4|1318.8|1317.6|1318.8|1317.6|1318.4|1317.2|21
1630331640000|2021-08-30 13:54:00|1318.6|1317.4|1318.2|1317|1318.6|1317.4|1318.2|1317|14
1630331650000|2021-08-30 13:54:10|1318.1|1316.9|1317.8|1316.6|1318.3|1317.1|1317.7|1316.5|80
1630331660000|2021-08-30 13:54:20|1317.7|1316.5|1317.1|1315.9|1317.7|1316.5|1317.1|1315.9|49
1630331670000|2021-08-30 13:54:30|1317.2|1316|1316.8|1315.6|1317.2|1316|1316.8|1315.6|43
1630331680000|2021-08-30 13:54:40|1317|1315.8|1316.8|1315.6|1317.1|1315.9|1316.8|1315.6|7
1630331690000|2021-08-30 13:54:50|1316.9|1315.7|1317.6|1316.4|1317.7|1316.5|1316.8|1315.6|32
1630331700000|2021-08-30 13:55:00|1317.3|1316.1|1317.1|1315.9|1317.4|1316.2|1317.1|1315.9|11
1630331710000|2021-08-30 13:55:10|1317.2|1316|1317.6|1316.4|1317.6|1316.4|1317.2|1316|17
1630331720000|2021-08-30 13:55:20|1317.3|1316.1|1317.7|1316.5|1317.7|1316.5|1317.3|1316.1|8
1630331730000|2021-08-30 13:55:30|1317.6|1316.4|1317.7|1316.5|1317.8|1316.6|1317.3|1316.1|13
1630331740000|2021-08-30 13:55:40|1317.6|1316.4|1317.8|1316.6|1317.8|1316.6|1317.4|1316.2|13
1630331750000|2021-08-30 13:55:50|1317.4|1316.2|1317.3|1316.1|1317.4|1316.2|1317.1|1315.9|12
1630331760000|2021-08-30 13:56:00|1317.6|1316.4|1317.8|1316.6|1317.8|1316.6|1317.6|1316.4|6
1630331770000|2021-08-30 13:56:10|1317.7|1316.5|1317.6|1316.4|1317.7|1316.5|1317.3|1316.1|25
1630331780000|2021-08-30 13:56:20|1317.8|1316.6|1317.6|1316.4|1317.8|1316.6|1317.6|1316.4|42
1630331790000|2021-08-30 13:56:30|1317.3|1316.1|1317.3|1316.1|1317.3|1316.1|1317.1|1315.9|23
1630331800000|2021-08-30 13:56:40|1317.5|1316.3|1317.3|1316.1|1317.6|1316.4|1317.3|1316.1|13
1630331810000|2021-08-30 13:56:50|1317.4|1316.2|1318.2|1317|1318.2|1317|1317.4|1316.2|16
1630331820000|2021-08-30 13:57:00|1318.1|1316.9|1318|1316.8|1318.3|1317.1|1318|1316.8|33
1630331830000|2021-08-30 13:57:10|1318.1|1316.9|1318.1|1316.9|1318.2|1317|1318|1316.8|55
1630331840000|2021-08-30 13:57:20|1318.3|1317.1|1318.3|1317.1|1318.3|1317.1|1317.6|1316.4|51
1630331850000|2021-08-30 13:57:30|||||||||20
1630331860000|2021-08-30 13:57:40|1318.1|1316.9|1318.1|1316.9|1318.2|1317|1317.8|1316.6|27
1630331870000|2021-08-30 13:57:50|1318.2|1317|1318.6|1317.4|1318.8|1317.6|1318.2|1317|14
1630331880000|2021-08-30 13:58:00|1318.3|1317.1|1318.2|1317|1318.3|1317.1|1318.1|1316.9|36
1630331890000|2021-08-30 13:58:10|1318.1|1316.9|1317.9|1316.7|1318.1|1316.9|1317.9|1316.7|25
1630331900000|2021-08-30 13:58:20|1318.1|1316.9|1317.8|1316.6|1318.1|1316.9|1317.8|1316.6|9
1630331910000|2021-08-30 13:58:30|1317.5|1316.3|1317.5|1316.3|1317.6|1316.4|1317.3|1316.1|15
1630331920000|2021-08-30 13:58:40|1317.6|1316.4|1318.1|1316.9|1318.1|1316.9|1317.6|1316.4|41
1630331930000|2021-08-30 13:58:50|1318|1316.8|1317.8|1316.6|1318|1316.8|1317.6|1316.4|7
1630331940000|2021-08-30 13:59:00|1317.7|1316.5|1317.6|1316.4|1318.1|1316.9|1317.6|1316.4|29
1630331950000|2021-08-30 13:59:10|||||||||18
1630331960000|2021-08-30 13:59:20|1317.2|1316|1317.1|1315.9|1317.2|1316|1317.1|1315.9|17
1630331970000|2021-08-30 13:59:30|1317.3|1316.1|1317.1|1315.9|1317.3|1316.1|1317.1|1315.9|10
1630331980000|2021-08-30 13:59:40|1316.8|1315.6|1316.1|1314.9|1316.8|1315.6|1316.1|1314.9|261
1630331990000|2021-08-30 13:59:50|1315.8|1314.6|1315.7|1314.5|1315.9|1314.7|1315.6|1314.4|20
1630332000000|2021-08-30 14:00:00|1315.6|1314.4|1315.3|1314.1|1315.7|1314.5|1315.3|1314.1|55
1630332010000|2021-08-30 14:00:10|||||||||8
1630332020000|2021-08-30 14:00:20|1315.5|1314.3|1315.8|1314.6|1315.8|1314.6|1315.5|1314.3|15
1630332030000|2021-08-30 14:00:30|1315.9|1314.7|1316.1|1314.9|1316.1|1314.9|1315.8|1314.6|31
1630332040000|2021-08-30 14:00:40|1316.2|1315|1316.1|1314.9|1316.2|1315|1315.8|1314.6|36
1630332050000|2021-08-30 14:00:50|1316|1314.8|1316.1|1314.9|1316.2|1315|1315.8|1314.6|22
1630332060000|2021-08-30 14:01:00|1315.8|1314.6|1315.6|1314.4|1316|1314.8|1315.3|1314.1|95
1630332070000|2021-08-30 14:01:10|1315.5|1314.3|1316|1314.8|1316.1|1314.9|1315.5|1314.3|12
1630332080000|2021-08-30 14:01:20|1316.1|1314.9|1315.8|1314.6|1316.1|1314.9|1315.8|1314.6|19
1630332090000|2021-08-30 14:01:30|1315.7|1314.5|1315.6|1314.4|1315.8|1314.6|1315.4|1314.2|41
1630332100000|2021-08-30 14:01:40|1315.5|1314.3|1315.6|1314.4|1315.8|1314.6|1315.3|1314.1|11
1630332110000|2021-08-30 14:01:50|1315.7|1314.5|1315.8|1314.6|1315.8|1314.6|1315.6|1314.4|19
1630332120000|2021-08-30 14:02:00|1316.1|1314.9|1316.1|1314.9|1316.1|1314.9|1316.1|1314.9|22
1630332130000|2021-08-30 14:02:10|1315.8|1314.6|1316.1|1314.9|1316.1|1314.9|1315.8|1314.6|31
1630332140000|2021-08-30 14:02:20|1316|1314.8|1316.1|1314.9|1316.1|1314.9|1315.8|1314.6|15
1630332150000|2021-08-30 14:02:30|1315.8|1314.6|1315.8|1314.6|1315.8|1314.6|1315.8|1314.6|12
1630332160000|2021-08-30 14:02:40|1315.9|1314.7|1316.1|1314.9|1316.1|1314.9|1315.8|1314.6|12
1630332170000|2021-08-30 14:02:50|||||||||4
1630332180000|2021-08-30 14:03:00|1316|1314.8|1315.6|1314.4|1316|1314.8|1315.6|1314.4|36
1630332190000|2021-08-30 14:03:10|1315.7|1314.5|1315.6|1314.4|1315.8|1314.6|1315.3|1314.1|40
1630332200000|2021-08-30 14:03:20|1315.5|1314.3|1315.3|1314.1|1315.6|1314.4|1315.3|1314.1|14
1630332210000|2021-08-30 14:03:30|1315.6|1314.4|1315.8|1314.6|1315.8|1314.6|1315.6|1314.4|29
1630332220000|2021-08-30 14:03:40|1315.7|1314.5|1315.6|1314.4|1315.7|1314.5|1315.6|1314.4|4
1630332230000|2021-08-30 14:03:50|1315.5|1314.3|1315|1313.8|1315.5|1314.3|1314.6|1313.4|60
1630332240000|2021-08-30 14:04:00|1314.9|1313.7|1314.8|1313.6|1315.1|1313.9|1314.6|1313.4|24
1630332250000|2021-08-30 14:04:10|1314.7|1313.5|1314.8|1313.6|1314.8|1313.6|1314.6|1313.4|17
1630332260000|2021-08-30 14:04:20|1314.7|1313.5|1314.6|1313.4|1314.8|1313.6|1314.6|1313.4|12
1630332270000|2021-08-30 14:04:30|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.6|1313.4|17
1630332280000|2021-08-30 14:04:40|1314.7|1313.5|1314.8|1313.6|1314.8|1313.6|1314.6|1313.4|17
1630332290000|2021-08-30 14:04:50|1314.6|1313.4|1314.3|1313.1|1314.8|1313.6|1314.3|1313.1|49
1630332300000|2021-08-30 14:05:00|1314.6|1313.4|1314.3|1313.1|1314.8|1313.6|1314.3|1313.1|29
1630332310000|2021-08-30 14:05:10|1314.4|1313.2|1314.8|1313.6|1314.8|1313.6|1314.3|1313.1|21
1630332320000|2021-08-30 14:05:20|1315|1313.8|1315.1|1313.9|1315.1|1313.9|1314.8|1313.6|18
1630332330000|2021-08-30 14:05:30|1315.2|1314|1315.1|1313.9|1315.3|1314.1|1315.1|1313.9|21
1630332340000|2021-08-30 14:05:40|1315|1313.8|1314.8|1313.6|1315|1313.8|1314.8|1313.6|18
1630332350000|2021-08-30 14:05:50|||||||||10
1630332360000|2021-08-30 14:06:00|1315.1|1313.9|1314.8|1313.6|1315.1|1313.9|1314.8|1313.6|36
1630332370000|2021-08-30 14:06:10|1314.7|1313.5|1314.6|1313.4|1314.7|1313.5|1314.3|1313.1|24
1630332380000|2021-08-30 14:06:20|1314.8|1313.6|1314.6|1313.4|1314.8|1313.6|1314.6|1313.4|6
1630332390000|2021-08-30 14:06:30|1314.7|1313.5|1314.3|1313.1|1314.8|1313.6|1314.3|1313.1|7
1630332400000|2021-08-30 14:06:40|1314.6|1313.4|1314.6|1313.4|1314.6|1313.4|1314.6|1313.4|15
1630332410000|2021-08-30 14:06:50|1314.2|1313|1314.5|1313.3|1314.5|1313.3|1314.2|1313|455
1630332420000|2021-08-30 14:07:00|1314.7|1313.5|1314.7|1313.5|1314.9|1313.7|1314.6|1313.4|28
1630332430000|2021-08-30 14:07:10|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.7|1313.5|8
1630332440000|2021-08-30 14:07:20|1314.7|1313.5|1314.8|1313.6|1315|1313.8|1314.7|1313.5|14
1630332450000|2021-08-30 14:07:30|1314.9|1313.7|1314.7|1313.5|1314.9|1313.7|1314.5|1313.3|15
1630332460000|2021-08-30 14:07:40|1314.6|1313.4|1314.5|1313.3|1314.7|1313.5|1314.5|1313.3|5
1630332470000|2021-08-30 14:07:50|1314.7|1313.5|1314.5|1313.3|1314.7|1313.5|1314.5|1313.3|23
1630332480000|2021-08-30 14:08:00|1314.1|1312.9|1313.7|1312.5|1314.1|1312.9|1313.7|1312.5|146
1630332490000|2021-08-30 14:08:10|1313.9|1312.7|1313.7|1312.5|1313.9|1312.7|1313.2|1312|122
1630332500000|2021-08-30 14:08:20|1313.6|1312.4|1313.3|1312.1|1313.9|1312.7|1313.2|1312|133
1630332510000|2021-08-30 14:08:30|1313.4|1312.2|1313.7|1312.5|1313.7|1312.5|1313.3|1312.1|30
1630332520000|2021-08-30 14:08:40|1313.8|1312.6|1313.2|1312|1313.8|1312.6|1313.2|1312|50
1630332530000|2021-08-30 14:08:50|1313.4|1312.2|1313.2|1312|1313.4|1312.2|1313.2|1312|24
1630332540000|2021-08-30 14:09:00|1313.1|1311.9|1313|1311.8|1313.2|1312|1312.8|1311.6|33
1630332550000|2021-08-30 14:09:10|1313.1|1311.9|1313.2|1312|1313.2|1312|1313|1311.8|24
1630332560000|2021-08-30 14:09:20|1313.4|1312.2|1313.2|1312|1313.4|1312.2|1313.2|1312|88
1630332570000|2021-08-30 14:09:30|1313|1311.8|1312.2|1311|1313.1|1311.9|1312.2|1311|85
1630332580000|2021-08-30 14:09:40|1312.1|1310.9|1312|1310.8|1312.2|1311|1312|1310.8|60
1630332590000|2021-08-30 14:09:50|||||||||31
1630332600000|2021-08-30 14:10:00|1311.6|1310.4|1310.5|1309.3|1311.6|1310.4|1310.5|1309.3|127
1630332610000|2021-08-30 14:10:10|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|62
1630332620000|2021-08-30 14:10:20|1310.8|1309.6|1311|1309.8|1311|1309.8|1310.7|1309.5|78
1630332630000|2021-08-30 14:10:30|1310.9|1309.7|1311.2|1310|1311.2|1310|1310.9|1309.7|16
1630332640000|2021-08-30 14:10:40|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.2|1310|12
1630332650000|2021-08-30 14:10:50|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.2|1310|29
1630332660000|2021-08-30 14:11:00|1311.4|1310.2|1311.2|1310|1311.5|1310.3|1311|1309.8|10
1630332670000|2021-08-30 14:11:10|1311.3|1310.1|1311.2|1310|1311.5|1310.3|1311|1309.8|63
1630332680000|2021-08-30 14:11:20|1311|1309.8|1311.5|1310.3|1311.5|1310.3|1311|1309.8|26
1630332690000|2021-08-30 14:11:30|1311.7|1310.5|1311.5|1310.3|1311.7|1310.5|1311.5|1310.3|19
1630332700000|2021-08-30 14:11:40|1311.7|1310.5|1312.2|1311|1312.5|1311.3|1311.7|1310.5|37
1630332710000|2021-08-30 14:11:50|1312.3|1311.1|1312.5|1311.3|1312.7|1311.5|1312.2|1311|26
1630332720000|2021-08-30 14:12:00|1312.3|1311.1|1312|1310.8|1312.4|1311.2|1311.7|1310.5|26
1630332730000|2021-08-30 14:12:10|1311.9|1310.7|1312|1310.8|1312|1310.8|1311.9|1310.7|12
1630332740000|2021-08-30 14:12:20|1311.9|1310.7|1311.4|1310.2|1311.9|1310.7|1311.2|1310|22
1630332750000|2021-08-30 14:12:30|1311.5|1310.3|1311.2|1310|1311.5|1310.3|1311.2|1310|8
1630332760000|2021-08-30 14:12:40|1311|1309.8|1311.2|1310|1311.2|1310|1311|1309.8|8
1630332770000|2021-08-30 14:12:50|1311|1309.8|1311.4|1310.2|1311.5|1310.3|1311|1309.8|16
1630332780000|2021-08-30 14:13:00|1311.5|1310.3|1311|1309.8|1311.5|1310.3|1311|1309.8|43
1630332790000|2021-08-30 14:13:10|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.7|1309.5|15
1630332800000|2021-08-30 14:13:20|1310.7|1309.5|1310.5|1309.3|1310.7|1309.5|1310.5|1309.3|66
1630332810000|2021-08-30 14:13:30|1310.2|1309|1310.5|1309.3|1310.5|1309.3|1310.2|1309|46
1630332820000|2021-08-30 14:13:40|1310.6|1309.4|1310.7|1309.5|1311.1|1309.9|1310.5|1309.3|49
1630332830000|2021-08-30 14:13:50|1310.8|1309.6|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|11
1630332840000|2021-08-30 14:14:00|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.7|1309.5|27
1630332850000|2021-08-30 14:14:10|1310.9|1309.7|1311.4|1310.2|1311.4|1310.2|1310.9|1309.7|28
1630332860000|2021-08-30 14:14:20|1311.6|1310.4|1311.6|1310.4|1311.7|1310.5|1311.5|1310.3|10
1630332870000|2021-08-30 14:14:30|1311.7|1310.5|1311.4|1310.2|1311.7|1310.5|1311.2|1310|14
1630332880000|2021-08-30 14:14:40|1311.2|1310|1311.5|1310.3|1311.5|1310.3|1311.1|1309.9|50
1630332890000|2021-08-30 14:14:50|1311.9|1310.7|1311.5|1310.3|1311.9|1310.7|1311.5|1310.3|17
1630332900000|2021-08-30 14:15:00|1311.6|1310.4|1311|1309.8|1311.6|1310.4|1311|1309.8|23
1630332910000|2021-08-30 14:15:10|1310.9|1309.7|1311.3|1310.1|1311.3|1310.1|1310.9|1309.7|18
1630332920000|2021-08-30 14:15:20|1311.2|1310|1311.3|1310.1|1311.3|1310.1|1311.2|1310|10
1630332930000|2021-08-30 14:15:30|1311.2|1310|1311.2|1310|1311.3|1310.1|1311|1309.8|17
1630332940000|2021-08-30 14:15:40|1311.4|1310.2|1311.5|1310.3|1311.7|1310.5|1311.3|1310.1|22
1630332950000|2021-08-30 14:15:50|1311.4|1310.2|1311|1309.8|1311.5|1310.3|1311|1309.8|18
1630332960000|2021-08-30 14:16:00|1310.9|1309.7|1310.2|1309|1310.9|1309.7|1310.2|1309|19
1630332970000|2021-08-30 14:16:10|1310.3|1309.1|1310.2|1309|1310.3|1309.1|1309.7|1308.5|130
1630332980000|2021-08-30 14:16:20|1310|1308.8|1309.7|1308.5|1310.1|1308.9|1309.6|1308.4|11
1630332990000|2021-08-30 14:16:30|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.2|1308|30
1630333000000|2021-08-30 14:16:40|1309.4|1308.2|1309.2|1308|1309.4|1308.2|1309|1307.8|79
1630333010000|2021-08-30 14:16:50|1309|1307.8|1309|1307.8|1309.1|1307.9|1308.7|1307.5|19
1630333020000|2021-08-30 14:17:00|1308.7|1307.5|1308.5|1307.3|1308.7|1307.5|1308.3|1307.1|54
1630333030000|2021-08-30 14:17:10|1308.4|1307.2|1308.5|1307.3|1308.7|1307.5|1308.4|1307.2|53
1630333040000|2021-08-30 14:17:20|1308.6|1307.4|1308.7|1307.5|1309|1307.8|1308.6|1307.4|31
1630333050000|2021-08-30 14:17:30|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|22
1630333060000|2021-08-30 14:17:40|1308.8|1307.6|1308.7|1307.5|1309|1307.8|1308.7|1307.5|23
1630333070000|2021-08-30 14:17:50|1308.6|1307.4|1308.8|1307.6|1309|1307.8|1308.6|1307.4|32
1630333080000|2021-08-30 14:18:00|1308.9|1307.7|1308.5|1307.3|1308.9|1307.7|1308.5|1307.3|26
1630333090000|2021-08-30 14:18:10|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.1|1306.9|41
1630333100000|2021-08-30 14:18:20|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|10
1630333110000|2021-08-30 14:18:30|1308.4|1307.2|1308.7|1307.5|1308.7|1307.5|1308.4|1307.2|16
1630333120000|2021-08-30 14:18:40|1308.6|1307.4|1308.1|1306.9|1308.7|1307.5|1308.1|1306.9|28
1630333130000|2021-08-30 14:18:50|1308.2|1307|1308.2|1307|1308.2|1307|1307.8|1306.6|16
1630333140000|2021-08-30 14:19:00|1308|1306.8|1308.4|1307.2|1308.4|1307.2|1308|1306.8|22
1630333150000|2021-08-30 14:19:10|1308.2|1307|1307.9|1306.7|1308.2|1307|1307.9|1306.7|46
1630333160000|2021-08-30 14:19:20|1307.7|1306.5|1307.6|1306.4|1308|1306.8|1307.6|1306.4|17
1630333170000|2021-08-30 14:19:30|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.5|1306.3|59
1630333180000|2021-08-30 14:19:40|1307.7|1306.5|1308|1306.8|1308|1306.8|1307.6|1306.4|31
1630333190000|2021-08-30 14:19:50|1308.2|1307|1308.2|1307|1308.4|1307.2|1307.9|1306.7|43
1630333200000|2021-08-30 14:20:00|1308|1306.8|1307.8|1306.6|1308|1306.8|1307.8|1306.6|32
1630333210000|2021-08-30 14:20:10|1307.9|1306.7|1307.4|1306.2|1307.9|1306.7|1307.4|1306.2|63
1630333220000|2021-08-30 14:20:20|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307|1305.8|84
1630333230000|2021-08-30 14:20:30|1307.4|1306.2|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|21
1630333240000|2021-08-30 14:20:40|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.3|1306.1|19
1630333250000|2021-08-30 14:20:50|1307.4|1306.2|1308.2|1307|1308.2|1307|1307.4|1306.2|27
1630333260000|2021-08-30 14:21:00|1308.1|1306.9|1307.7|1306.5|1308.1|1306.9|1307.7|1306.5|19
1630333270000|2021-08-30 14:21:10|1307.8|1306.6|1308|1306.8|1308|1306.8|1307.8|1306.6|11
1630333280000|2021-08-30 14:21:20|1308.2|1307|1308.2|1307|1308.4|1307.2|1308|1306.8|103
1630333290000|2021-08-30 14:21:30|1308|1306.8|1308.2|1307|1308.2|1307|1308|1306.8|20
1630333300000|2021-08-30 14:21:40|||||||||5
1630333310000|2021-08-30 14:21:50|1308.1|1306.9|1308.2|1307|1308.2|1307|1307.8|1306.6|64
1630333320000|2021-08-30 14:22:00|1308.1|1306.9|1307.4|1306.2|1308.2|1307|1307.2|1306|44
1630333330000|2021-08-30 14:22:10|1307.2|1306|1307.3|1306.1|1307.4|1306.2|1307|1305.8|33
1630333340000|2021-08-30 14:22:20|1307.4|1306.2|1307.7|1306.5|1307.8|1306.6|1307.4|1306.2|40
1630333350000|2021-08-30 14:22:30|1308|1306.8|1307.7|1306.5|1308|1306.8|1307.7|1306.5|9
1630333360000|2021-08-30 14:22:40|1307.6|1306.4|1308|1306.8|1308|1306.8|1307.6|1306.4|7
1630333370000|2021-08-30 14:22:50|1308.2|1307|1308.5|1307.3|1308.5|1307.3|1308.2|1307|15
1630333380000|2021-08-30 14:23:00|1308.4|1307.2|1308.6|1307.4|1308.6|1307.4|1307.7|1306.5|47
1630333390000|2021-08-30 14:23:10|1308.5|1307.3|1308.2|1307|1308.7|1307.5|1308.2|1307|102
1630333400000|2021-08-30 14:23:20|1308.1|1306.9|1309.2|1308|1309.2|1308|1308.1|1306.9|61
1630333410000|2021-08-30 14:23:30|1309.1|1307.9|1309.2|1308|1309.2|1308|1309|1307.8|34
1630333420000|2021-08-30 14:23:40|1309.3|1308.1|1309.3|1308.1|1309.4|1308.2|1309.2|1308|39
1630333430000|2021-08-30 14:23:50|1309.4|1308.2|1309.9|1308.7|1310|1308.8|1309.2|1308|52
1630333440000|2021-08-30 14:24:00|1309.7|1308.5|1310.9|1309.7|1310.9|1309.7|1309.7|1308.5|57
1630333450000|2021-08-30 14:24:10|1310.7|1309.5|1310.9|1309.7|1310.9|1309.7|1310.7|1309.5|22
1630333460000|2021-08-30 14:24:20|1310.8|1309.6|1311.5|1310.3|1311.5|1310.3|1310.7|1309.5|74
1630333470000|2021-08-30 14:24:30|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|109
1630333480000|2021-08-30 14:24:40|1311.6|1310.4|1311.9|1310.7|1311.9|1310.7|1311.5|1310.3|39
1630333490000|2021-08-30 14:24:50|1311.8|1310.6|1312.2|1311|1312.2|1311|1311.7|1310.5|403
1630333500000|2021-08-30 14:25:00|1311.7|1310.5|1311.5|1310.3|1311.7|1310.5|1311.5|1310.3|58
1630333510000|2021-08-30 14:25:10|1311|1309.8|1310.9|1309.7|1311.1|1309.9|1310.7|1309.5|25
1630333520000|2021-08-30 14:25:20|1311|1309.8|1310.2|1309|1311|1309.8|1310.2|1309|32
1630333530000|2021-08-30 14:25:30|1310|1308.8|1310.2|1309|1310.2|1309|1310|1308.8|23
1630333540000|2021-08-30 14:25:40|1310.4|1309.2|1310.4|1309.2|1310.5|1309.3|1310.2|1309|27
1630333550000|2021-08-30 14:25:50|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|19
1630333560000|2021-08-30 14:26:00|1310.3|1309.1|1310|1308.8|1310.3|1309.1|1310|1308.8|13
1630333570000|2021-08-30 14:26:10|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|5
1630333580000|2021-08-30 14:26:20|1309.7|1308.5|1309.9|1308.7|1309.9|1308.7|1309.7|1308.5|7
1630333590000|2021-08-30 14:26:30|1310|1308.8|1310|1308.8|1310|1308.8|1309.7|1308.5|37
1630333600000|2021-08-30 14:26:40|1309.9|1308.7|1310.5|1309.3|1310.5|1309.3|1309.9|1308.7|10
1630333610000|2021-08-30 14:26:50|1310.2|1309|1309.7|1308.5|1310.2|1309|1309.7|1308.5|18
1630333620000|2021-08-30 14:27:00|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|12
1630333630000|2021-08-30 14:27:10|1309.9|1308.7|1309.7|1308.5|1310|1308.8|1309.7|1308.5|9
1630333640000|2021-08-30 14:27:20|1309.9|1308.7|1310|1308.8|1310.1|1308.9|1309.9|1308.7|3
1630333650000|2021-08-30 14:27:30|1309.7|1308.5|1310.2|1309|1310.2|1309|1309.7|1308.5|9
1630333660000|2021-08-30 14:27:40|1310.4|1309.2|1310.2|1309|1310.4|1309.2|1310.2|1309|15
1630333670000|2021-08-30 14:27:50|1310.1|1308.9|1310.5|1309.3|1310.5|1309.3|1310.1|1308.9|22
1630333680000|2021-08-30 14:28:00|1310.2|1309|1310.1|1308.9|1310.2|1309|1310|1308.8|28
1630333690000|2021-08-30 14:28:10|1310|1308.8|1310|1308.8|1310.2|1309|1310|1308.8|10
1630333700000|2021-08-30 14:28:20|1309.8|1308.6|1310|1308.8|1310|1308.8|1309.8|1308.6|38
1630333710000|2021-08-30 14:28:30|1309.8|1308.6|1310|1308.8|1310|1308.8|1309.7|1308.5|16
1630333720000|2021-08-30 14:28:40|||||||||7
1630333730000|2021-08-30 14:28:50|1309.7|1308.5|1310|1308.8|1310.2|1309|1309.7|1308.5|72
1630333740000|2021-08-30 14:29:00|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|13
1630333750000|2021-08-30 14:29:10|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|16
1630333760000|2021-08-30 14:29:20|1309.7|1308.5|1309.4|1308.2|1309.7|1308.5|1309.4|1308.2|21
1630333770000|2021-08-30 14:29:30|1309.3|1308.1|1309.7|1308.5|1309.7|1308.5|1309.3|1308.1|26
1630333780000|2021-08-30 14:29:40|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.5|1308.3|28
1630333790000|2021-08-30 14:29:50|1309.8|1308.6|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|5
1630333800000|2021-08-30 14:30:00|1309.6|1308.4|1309.5|1308.3|1309.7|1308.5|1309.2|1308|19
1630333810000|2021-08-30 14:30:10|1309.4|1308.2|1309.2|1308|1309.4|1308.2|1309.2|1308|36
1630333820000|2021-08-30 14:30:20|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|9
1630333830000|2021-08-30 14:30:30|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|10
1630333840000|2021-08-30 14:30:40|1308.7|1307.5|1309.2|1308|1309.2|1308|1308.3|1307.1|127
1630333850000|2021-08-30 14:30:50|1309|1307.8|1309.2|1308|1309.2|1308|1309|1307.8|26
1630333860000|2021-08-30 14:31:00|1309|1307.8|1308.8|1307.6|1309.2|1308|1308.8|1307.6|15
1630333870000|2021-08-30 14:31:10|1308.7|1307.5|1309|1307.8|1309|1307.8|1308.7|1307.5|7
1630333880000|2021-08-30 14:31:20|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.7|1307.5|19
1630333890000|2021-08-30 14:31:30|||||||||3
1630333900000|2021-08-30 14:31:40|||||||||17
1630333910000|2021-08-30 14:31:50|1309.2|1308|1309.5|1308.3|1309.5|1308.3|1309.2|1308|11
1630333920000|2021-08-30 14:32:00|1309.3|1308.1|1309.2|1308|1309.5|1308.3|1309.1|1307.9|26
1630333930000|2021-08-30 14:32:10|1309|1307.8|1309.2|1308|1309.2|1308|1309|1307.8|10
1630333940000|2021-08-30 14:32:20|1309.4|1308.2|1309.8|1308.6|1309.9|1308.7|1309.4|1308.2|16
1630333950000|2021-08-30 14:32:30|1309.9|1308.7|1309.7|1308.5|1310|1308.8|1309.7|1308.5|12
1630333960000|2021-08-30 14:32:40|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.4|1308.2|13
1630333970000|2021-08-30 14:32:50|||||||||6
1630333980000|2021-08-30 14:33:00|1309.4|1308.2|1309.2|1308|1309.5|1308.3|1309.2|1308|27
1630333990000|2021-08-30 14:33:10|1309.4|1308.2|1309.9|1308.7|1310|1308.8|1309.3|1308.1|34
1630334000000|2021-08-30 14:33:20|1309.8|1308.6|1309.6|1308.4|1310|1308.8|1309.6|1308.4|23
1630334010000|2021-08-30 14:33:30|1309.7|1308.5|1311.2|1310|1311.2|1310|1309.7|1308.5|54
1630334020000|2021-08-30 14:33:40|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.2|1310|22
1630334030000|2021-08-30 14:33:50|1311.4|1310.2|1311|1309.8|1311.4|1310.2|1311|1309.8|17
1630334040000|2021-08-30 14:34:00|1310.9|1309.7|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|4
1630334050000|2021-08-30 14:34:10|||||||||12
1630334060000|2021-08-30 14:34:20|1310.9|1309.7|1311.5|1310.3|1311.5|1310.3|1310.9|1309.7|35
1630334070000|2021-08-30 14:34:30|1311.4|1310.2|1311.1|1309.9|1311.4|1310.2|1311.1|1309.9|53
1630334080000|2021-08-30 14:34:40|1311|1309.8|1311.9|1310.7|1311.9|1310.7|1311|1309.8|30
1630334090000|2021-08-30 14:34:50|1311.8|1310.6|1311.2|1310|1311.9|1310.7|1311.2|1310|21
1630334100000|2021-08-30 14:35:00|1311.3|1310.1|1311|1309.8|1311.4|1310.2|1311|1309.8|18
1630334110000|2021-08-30 14:35:10|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.7|1309.5|6
1630334120000|2021-08-30 14:35:20|1310.9|1309.7|1311|1309.8|1311.1|1309.9|1310.7|1309.5|117
1630334130000|2021-08-30 14:35:30|1310.8|1309.6|1311|1309.8|1311.2|1310|1310.7|1309.5|13
1630334140000|2021-08-30 14:35:40|1310.9|1309.7|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|10
1630334150000|2021-08-30 14:35:50|1310.8|1309.6|1310.9|1309.7|1311|1309.8|1310.7|1309.5|10
1630334160000|2021-08-30 14:36:00|1310.7|1309.5|1311.2|1310|1311.2|1310|1310.7|1309.5|13
1630334170000|2021-08-30 14:36:10|1311.1|1309.9|1310.9|1309.7|1311.1|1309.9|1310.9|1309.7|15
1630334180000|2021-08-30 14:36:20|1310.7|1309.5|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|9
1630334190000|2021-08-30 14:36:30|1310.2|1309|1310.2|1309|1310.5|1309.3|1310.2|1309|32
1630334200000|2021-08-30 14:36:40|1310.4|1309.2|1310.7|1309.5|1310.7|1309.5|1310.4|1309.2|24
1630334210000|2021-08-30 14:36:50|1310.6|1309.4|1310.2|1309|1310.6|1309.4|1310.2|1309|5
1630334220000|2021-08-30 14:37:00|1310.1|1308.9|1309.8|1308.6|1310.1|1308.9|1309.8|1308.6|19
1630334230000|2021-08-30 14:37:10|1309.7|1308.5|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|3
1630334240000|2021-08-30 14:37:20|||||||||69
1630334250000|2021-08-30 14:37:30|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.8|1308.6|17
1630334260000|2021-08-30 14:37:40|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|17
1630334270000|2021-08-30 14:37:50|1310.2|1309|1310.2|1309|1310.5|1309.3|1310|1308.8|13
1630334280000|2021-08-30 14:38:00|1309.9|1308.7|1309.9|1308.7|1310|1308.8|1309.9|1308.7|18
1630334290000|2021-08-30 14:38:10|1309.7|1308.5|1309.9|1308.7|1310.2|1309|1309.7|1308.5|74
1630334300000|2021-08-30 14:38:20|1309.8|1308.6|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|11
1630334310000|2021-08-30 14:38:30|1310|1308.8|1310.4|1309.2|1310.5|1309.3|1310|1308.8|12
1630334320000|2021-08-30 14:38:40|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|5
1630334330000|2021-08-30 14:38:50|1310.5|1309.3|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|23
1630334340000|2021-08-30 14:39:00|1310.9|1309.7|1310.7|1309.5|1311.2|1310|1310.6|1309.4|55
1630334350000|2021-08-30 14:39:10|1311.1|1309.9|1311|1309.8|1311.1|1309.9|1311|1309.8|21
1630334360000|2021-08-30 14:39:20|1311.2|1310|1311.2|1310|1311.3|1310.1|1311.2|1310|18
1630334380000|2021-08-30 14:39:40|1311.3|1310.1|1311.8|1310.6|1311.8|1310.6|1311.3|1310.1|185
1630334390000|2021-08-30 14:39:50|1311.7|1310.5|1311.8|1310.6|1311.9|1310.7|1311.7|1310.5|46
1630334400000|2021-08-30 14:40:00|1311.7|1310.5|1311.4|1310.2|1311.8|1310.6|1311.2|1310|34
1630334410000|2021-08-30 14:40:10|||||||||12
1630334420000|2021-08-30 14:40:20|1311.5|1310.3|1311.6|1310.4|1311.6|1310.4|1311.5|1310.3|7
1630334430000|2021-08-30 14:40:30|1311.8|1310.6|1311.9|1310.7|1311.9|1310.7|1311.8|1310.6|23
1630334440000|2021-08-30 14:40:40|||||||||9
1630334450000|2021-08-30 14:40:50|||||||||15
1630334460000|2021-08-30 14:41:00|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|16
1630334470000|2021-08-30 14:41:10|1311.6|1310.4|1311.9|1310.7|1311.9|1310.7|1311.6|1310.4|24
1630334480000|2021-08-30 14:41:20|1311.6|1310.4|1311.4|1310.2|1311.6|1310.4|1311.4|1310.2|20
1630334490000|2021-08-30 14:41:30|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|64
1630334500000|2021-08-30 14:41:40|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1
1630334510000|2021-08-30 14:41:50|1311.5|1310.3|1311.6|1310.4|1311.6|1310.4|1311.5|1310.3|7
1630334520000|2021-08-30 14:42:00|1311.5|1310.3|1311.4|1310.2|1311.9|1310.7|1311.4|1310.2|29
1630334530000|2021-08-30 14:42:10|1311.5|1310.3|1311.6|1310.4|1311.6|1310.4|1311.5|1310.3|6
1630334540000|2021-08-30 14:42:20|1311.8|1310.6|1311.9|1310.7|1312.1|1310.9|1311.8|1310.6|24
1630334550000|2021-08-30 14:42:30|1311.8|1310.6|1311.4|1310.2|1311.8|1310.6|1311.4|1310.2|9
1630334560000|2021-08-30 14:42:40|||||||||1
1630334570000|2021-08-30 14:42:50|1311.6|1310.4|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|6
1630334580000|2021-08-30 14:43:00|1312.4|1311.2|1312.2|1311|1312.4|1311.2|1312.2|1311|24
1630334590000|2021-08-30 14:43:10|1312.1|1310.9|1312.2|1311|1312.2|1311|1312.1|1310.9|9
1630334600000|2021-08-30 14:43:20|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.9|1310.7|8
1630334610000|2021-08-30 14:43:30|1311.8|1310.6|1312|1310.8|1312.1|1310.9|1311.8|1310.6|16
1630334620000|2021-08-30 14:43:40|1312.1|1310.9|1311.7|1310.5|1312.1|1310.9|1311.6|1310.4|5
1630334630000|2021-08-30 14:43:50|1311.6|1310.4|1312|1310.8|1312|1310.8|1311.6|1310.4|37
1630334640000|2021-08-30 14:44:00|1312.1|1310.9|1311.9|1310.7|1312.4|1311.2|1311.9|1310.7|29
1630334650000|2021-08-30 14:44:10|1312|1310.8|1312.4|1311.2|1312.4|1311.2|1312|1310.8|19
1630334660000|2021-08-30 14:44:20|1312.5|1311.3|1313.1|1311.9|1313.2|1312|1312.5|1311.3|19
1630334670000|2021-08-30 14:44:30|1312.9|1311.7|1312.6|1311.4|1312.9|1311.7|1312.6|1311.4|26
1630334680000|2021-08-30 14:44:40|1312.7|1311.5|1312.5|1311.3|1312.7|1311.5|1312.4|1311.2|7
1630334690000|2021-08-30 14:44:50|1312.6|1311.4|1313|1311.8|1313.1|1311.9|1312.6|1311.4|20
1630334700000|2021-08-30 14:45:00|1312.9|1311.7|1312.7|1311.5|1312.9|1311.7|1312.6|1311.4|20
1630334710000|2021-08-30 14:45:10|1312.8|1311.6|1312.7|1311.5|1312.9|1311.7|1312.6|1311.4|57
1630334720000|2021-08-30 14:45:20|1312.9|1311.7|1312.9|1311.7|1313|1311.8|1312.8|1311.6|7
1630334730000|2021-08-30 14:45:30|1312.7|1311.5|1312.8|1311.6|1312.9|1311.7|1312.7|1311.5|8
1630334740000|2021-08-30 14:45:40|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|4
1630334750000|2021-08-30 14:45:50|1312.9|1311.7|1312.9|1311.7|1313|1311.8|1312.9|1311.7|0
1630334760000|2021-08-30 14:46:00|||||||||8
1630334770000|2021-08-30 14:46:10|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313|1311.8|26
1630334780000|2021-08-30 14:46:20|1313|1311.8|1313.2|1312|1313.2|1312|1312.9|1311.7|71
1630334790000|2021-08-30 14:46:30|1313.1|1311.9|1313.3|1312.1|1313.3|1312.1|1313.1|1311.9|9
1630334800000|2021-08-30 14:46:40|1313.2|1312|1313.4|1312.2|1313.4|1312.2|1313.2|1312|3
1630334810000|2021-08-30 14:46:50|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1313.2|1312|26
1630334820000|2021-08-30 14:47:00|1313.2|1312|1313.2|1312|1313.3|1312.1|1313.2|1312|8
1630334830000|2021-08-30 14:47:10|1313.3|1312.1|1313.6|1312.4|1313.8|1312.6|1313.3|1312.1|19
1630334840000|2021-08-30 14:47:20|1313.5|1312.3|1313.6|1312.4|1313.7|1312.5|1313.5|1312.3|15
1630334850000|2021-08-30 14:47:30|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|23
1630334860000|2021-08-30 14:47:40|1313.6|1312.4|1313.9|1312.7|1313.9|1312.7|1313.6|1312.4|8
1630334870000|2021-08-30 14:47:50|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.6|1312.4|9
1630334880000|2021-08-30 14:48:00|1313.6|1312.4|1313.7|1312.5|1313.9|1312.7|1313.6|1312.4|5
1630334890000|2021-08-30 14:48:10|1313.9|1312.7|1314|1312.8|1314|1312.8|1313.9|1312.7|12
1630334900000|2021-08-30 14:48:20|1313.9|1312.7|1313.9|1312.7|1314|1312.8|1313.9|1312.7|5
1630334910000|2021-08-30 14:48:30|1314.1|1312.9|1313.9|1312.7|1314.1|1312.9|1313.5|1312.3|91
1630334920000|2021-08-30 14:48:40|1314|1312.8|1314.1|1312.9|1314.1|1312.9|1313.9|1312.7|9
1630334930000|2021-08-30 14:48:50|1314|1312.8|1314|1312.8|1314.1|1312.9|1313.9|1312.7|21
1630334940000|2021-08-30 14:49:00|1313.9|1312.7|1313.9|1312.7|1314|1312.8|1313.6|1312.4|12
1630334950000|2021-08-30 14:49:10|||||||||6
1630334960000|2021-08-30 14:49:20|1314.3|1313.1|1314.2|1313|1314.4|1313.2|1314|1312.8|15
1630334970000|2021-08-30 14:49:30|1314.1|1312.9|1314.1|1312.9|1314.4|1313.2|1314.1|1312.9|218
1630334980000|2021-08-30 14:49:40|1314|1312.8|1314.1|1312.9|1314.1|1312.9|1314|1312.8|6
1630334990000|2021-08-30 14:49:50|1314|1312.8|1314|1312.8|1314.1|1312.9|1314|1312.8|1
1630335000000|2021-08-30 14:50:00|1314.1|1312.9|1313.2|1312|1314.1|1312.9|1313.2|1312|46
1630335010000|2021-08-30 14:50:10|1313.1|1311.9|1312.9|1311.7|1313.1|1311.9|1312.9|1311.7|25
1630335020000|2021-08-30 14:50:20|1313|1311.8|1313.1|1311.9|1313.1|1311.9|1313|1311.8|16
1630335030000|2021-08-30 14:50:30|1313|1311.8|1313.1|1311.9|1313.1|1311.9|1313|1311.8|9
1630335040000|2021-08-30 14:50:40|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|43
1630335050000|2021-08-30 14:50:50|1313.3|1312.1|1313.3|1312.1|1313.4|1312.2|1313.3|1312.1|2
1630335060000|2021-08-30 14:51:00|1313.2|1312|1313.1|1311.9|1313.2|1312|1313.1|1311.9|9
1630335070000|2021-08-30 14:51:10|||||||||3
1630335080000|2021-08-30 14:51:20|1313|1311.8|1313|1311.8|1313|1311.8|1312.9|1311.7|15
1630335090000|2021-08-30 14:51:30|1312.9|1311.7|1312.8|1311.6|1313|1311.8|1312.8|1311.6|10
1630335100000|2021-08-30 14:51:40|1312.9|1311.7|1313|1311.8|1313.1|1311.9|1312.9|1311.7|7
1630335110000|2021-08-30 14:51:50|1313.1|1311.9|1312.9|1311.7|1313.1|1311.9|1312.5|1311.3|21
1630335120000|2021-08-30 14:52:00|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|6
1630335130000|2021-08-30 14:52:10|1312.7|1311.5|1312.4|1311.2|1312.7|1311.5|1312.4|1311.2|10
1630335140000|2021-08-30 14:52:20|1312.3|1311.1|1312.1|1310.9|1312.3|1311.1|1312.1|1310.9|52
1630335150000|2021-08-30 14:52:30|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|3
1630335160000|2021-08-30 14:52:40|1312.1|1310.9|1312.3|1311.1|1312.4|1311.2|1312.1|1310.9|11
1630335170000|2021-08-30 14:52:50|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|2
1630335180000|2021-08-30 14:53:00|1312.6|1311.4|1312.4|1311.2|1312.7|1311.5|1312.4|1311.2|16
1630335190000|2021-08-30 14:53:10|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.5|1311.3|3
1630335210000|2021-08-30 14:53:30|||||||||2
1630335220000|2021-08-30 14:53:40|1312.4|1311.2|1312.6|1311.4|1312.6|1311.4|1312.4|1311.2|4
1630335230000|2021-08-30 14:53:50|1312.8|1311.6|1312.7|1311.5|1312.9|1311.7|1312.7|1311.5|471
1630335240000|2021-08-30 14:54:00|||||||||24
1630335250000|2021-08-30 14:54:10|1312.5|1311.3|1312.4|1311.2|1312.5|1311.3|1312.4|1311.2|13
1630335260000|2021-08-30 14:54:20|1312.3|1311.1|1312.5|1311.3|1312.7|1311.5|1312.2|1311|12
1630335270000|2021-08-30 14:54:30|1312.7|1311.5|1312.8|1311.6|1312.8|1311.6|1312.5|1311.3|3
1630335280000|2021-08-30 14:54:40|1312.7|1311.5|1313|1311.8|1313.2|1312|1312.7|1311.5|10
1630335290000|2021-08-30 14:54:50|1313.1|1311.9|1313|1311.8|1313.2|1312|1313|1311.8|0
1630335300000|2021-08-30 14:55:00|1313.2|1312|1313|1311.8|1313.2|1312|1313|1311.8|5
1630335310000|2021-08-30 14:55:10|1313.2|1312|1313|1311.8|1313.2|1312|1313|1311.8|15
1630335320000|2021-08-30 14:55:20|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|10
1630335330000|2021-08-30 14:55:30|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|7
1630335340000|2021-08-30 14:55:40|1312.5|1311.3|1312.1|1310.9|1312.5|1311.3|1312.1|1310.9|20
1630335350000|2021-08-30 14:55:50|1312.2|1311|1312.2|1311|1312.3|1311.1|1312.2|1311|16
1630335360000|2021-08-30 14:56:00|1312.1|1310.9|1312.2|1311|1312.2|1311|1312.1|1310.9|15
1630335370000|2021-08-30 14:56:10|||||||||5
1630335390000|2021-08-30 14:56:30|1312.1|1310.9|1312|1310.8|1312.1|1310.9|1312|1310.8|4
1630335410000|2021-08-30 14:56:50|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|9
1630335420000|2021-08-30 14:57:00|1311.8|1310.6|1312|1310.8|1312|1310.8|1311.7|1310.5|24
1630335430000|2021-08-30 14:57:10|||||||||6
1630335440000|2021-08-30 14:57:20|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|3
1630335450000|2021-08-30 14:57:30|||||||||5
1630335460000|2021-08-30 14:57:40|1311.8|1310.6|1312|1310.8|1312|1310.8|1311.8|1310.6|11
1630335470000|2021-08-30 14:57:50|1312.2|1311|1312.2|1311|1312.2|1311|1312.1|1310.9|9
1630335480000|2021-08-30 14:58:00|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|3
1630335500000|2021-08-30 14:58:20|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1312|1310.8|10
1630335510000|2021-08-30 14:58:30|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|1
1630335530000|2021-08-30 14:58:50|1312.1|1310.9|1312.2|1311|1312.2|1311|1312.1|1310.9|12
1630335540000|2021-08-30 14:59:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|35
1630335550000|2021-08-30 14:59:10|1312.7|1311.5|1313.2|1312|1313.2|1312|1312.6|1311.4|36
1630335560000|2021-08-30 14:59:20|1313.1|1311.9|1313|1311.8|1313.1|1311.9|1313|1311.8|23
1630335570000|2021-08-30 14:59:30|1313.2|1312|1313|1311.8|1313.2|1312|1313|1311.8|14
1630335580000|2021-08-30 14:59:40|1313.2|1312|1313.2|1312|1313.2|1312|1313.2|1312|7
1630335590000|2021-08-30 14:59:50|1313.1|1311.9|1313|1311.8|1313.1|1311.9|1313|1311.8|4
1630335600000|2021-08-30 15:00:00|1313.3|1312.1|1313.4|1312.2|1313.6|1312.4|1313.3|1312.1|30
1630335610000|2021-08-30 15:00:10|1313.5|1312.3|1313.2|1312|1313.5|1312.3|1313.2|1312|4
1630335620000|2021-08-30 15:00:20|||||||||1
1630335640000|2021-08-30 15:00:40|||||||||5
1630335650000|2021-08-30 15:00:50|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|4
1630335660000|2021-08-30 15:01:00|1313.5|1312.3|1314|1312.8|1314|1312.8|1313.5|1312.3|8
1630335670000|2021-08-30 15:01:10|1313.9|1312.7|1314|1312.8|1314|1312.8|1313.9|1312.7|2
1630335680000|2021-08-30 15:01:20|||||||||1
1630335690000|2021-08-30 15:01:30|||||||||2
1630335700000|2021-08-30 15:01:40|1313.9|1312.7|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|16
1630335710000|2021-08-30 15:01:50|1313.5|1312.3|1313.5|1312.3|1313.6|1312.4|1313.4|1312.2|23
1630335720000|2021-08-30 15:02:00|1313.4|1312.2|1313.5|1312.3|1313.5|1312.3|1313.3|1312.1|4
1630335730000|2021-08-30 15:02:10|1313.3|1312.1|1313.2|1312|1313.3|1312.1|1313.2|1312|1
1630335750000|2021-08-30 15:02:30|1313|1311.8|1313|1311.8|1313|1311.8|1312.8|1311.6|10
1630335760000|2021-08-30 15:02:40|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|19
1630335770000|2021-08-30 15:02:50|1312.9|1311.7|1312.7|1311.5|1312.9|1311.7|1312.7|1311.5|14
1630335780000|2021-08-30 15:03:00|1312.5|1311.3|1312.3|1311.1|1312.5|1311.3|1312.3|1311.1|14
1630335790000|2021-08-30 15:03:10|1312.2|1311|1312.5|1311.3|1312.5|1311.3|1312.2|1311|26
1630335800000|2021-08-30 15:03:20|1312.2|1311|1312.2|1311|1312.3|1311.1|1312.2|1311|9
1630335810000|2021-08-30 15:03:30|1312.3|1311.1|1312.2|1311|1312.4|1311.2|1312.2|1311|2
1630335820000|2021-08-30 15:03:40|1312.3|1311.1|1312.2|1311|1312.4|1311.2|1312.2|1311|8
1630335830000|2021-08-30 15:03:50|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|17
1630335840000|2021-08-30 15:04:00|||||||||5
1630335850000|2021-08-30 15:04:10|||||||||2
1630335860000|2021-08-30 15:04:20|1311.9|1310.7|1311.9|1310.7|1312|1310.8|1311.9|1310.7|0
1630335870000|2021-08-30 15:04:30|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|3
1630335890000|2021-08-30 15:04:50|1312.2|1311|1312.4|1311.2|1312.4|1311.2|1312.2|1311|8
1630335900000|2021-08-30 15:05:00|1312.3|1311.1|1312|1310.8|1312.3|1311.1|1312|1310.8|9
1630335920000|2021-08-30 15:05:20|1312.2|1311|1311.9|1310.7|1312.2|1311|1311.9|1310.7|24
1630335930000|2021-08-30 15:05:30|1312|1310.8|1311.7|1310.5|1312|1310.8|1311.7|1310.5|8
1630335940000|2021-08-30 15:05:40|1311.2|1310|1311.2|1310|1311.3|1310.1|1311.2|1310|54
1630335950000|2021-08-30 15:05:50|||||||||5
1630335970000|2021-08-30 15:06:10|1311.1|1309.9|1311|1309.8|1311.1|1309.9|1311|1309.8|52
1630335980000|2021-08-30 15:06:20|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|13
1630335990000|2021-08-30 15:06:30|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|10
1630336010000|2021-08-30 15:06:50|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|11
1630336020000|2021-08-30 15:07:00|||||||||5
1630336030000|2021-08-30 15:07:10|1310.9|1309.7|1310.9|1309.7|1311|1309.8|1310.9|1309.7|4
1630336040000|2021-08-30 15:07:20|||||||||1
1630336050000|2021-08-30 15:07:30|1311|1309.8|1311.2|1310|1311.2|1310|1311|1309.8|27
1630336060000|2021-08-30 15:07:40|1311.5|1310.3|1312|1310.8|1312|1310.8|1311.5|1310.3|27
1630336070000|2021-08-30 15:07:50|1312.2|1311|1312.2|1311|1312.4|1311.2|1312.2|1311|10
1630336080000|2021-08-30 15:08:00|||||||||4
1630336090000|2021-08-30 15:08:10|1312|1310.8|1312.2|1311|1312.2|1311|1312|1310.8|15
1630336100000|2021-08-30 15:08:20|1312.1|1310.9|1312|1310.8|1312.1|1310.9|1312|1310.8|18
1630336110000|2021-08-30 15:08:30|1311.9|1310.7|1312|1310.8|1312|1310.8|1311.9|1310.7|7
1630336120000|2021-08-30 15:08:40|1311.9|1310.7|1312.2|1311|1312.2|1311|1311.9|1310.7|39
1630336130000|2021-08-30 15:08:50|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|23
1630336140000|2021-08-30 15:09:00|1311.9|1310.7|1311.7|1310.5|1311.9|1310.7|1311.7|1310.5|21
1630336150000|2021-08-30 15:09:10|||||||||3
1630336160000|2021-08-30 15:09:20|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|4
1630336170000|2021-08-30 15:09:30|1311.3|1310.1|1311.2|1310|1311.3|1310.1|1311.2|1310|10
1630336180000|2021-08-30 15:09:40|1311.1|1309.9|1311.4|1310.2|1311.5|1310.3|1311.1|1309.9|8
1630336190000|2021-08-30 15:09:50|1311.5|1310.3|1311.2|1310|1311.7|1310.5|1311.2|1310|25
1630336200000|2021-08-30 15:10:00|1311.1|1309.9|1311|1309.8|1311.2|1310|1311|1309.8|13
1630336210000|2021-08-30 15:10:10|1311.1|1309.9|1311.2|1310|1311.2|1310|1311.1|1309.9|9
1630336220000|2021-08-30 15:10:20|1311.1|1309.9|1311|1309.8|1311.1|1309.9|1311|1309.8|1
1630336230000|2021-08-30 15:10:30|1311.1|1309.9|1311.2|1310|1311.2|1310|1311|1309.8|0
1630336240000|2021-08-30 15:10:40|1311|1309.8|1311.2|1310|1311.2|1310|1311|1309.8|2
1630336250000|2021-08-30 15:10:50|1311.1|1309.9|1311|1309.8|1311.1|1309.9|1311|1309.8|1
1630336260000|2021-08-30 15:11:00|1311.2|1310|1311|1309.8|1311.2|1310|1311|1309.8|5
1630336270000|2021-08-30 15:11:10|1311.1|1309.9|1311.7|1310.5|1311.7|1310.5|1311.1|1309.9|58
1630336280000|2021-08-30 15:11:20|1311.6|1310.4|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|24
1630336290000|2021-08-30 15:11:30|1311.7|1310.5|1312|1310.8|1312|1310.8|1311.7|1310.5|16
1630336300000|2021-08-30 15:11:40|1311.9|1310.7|1312|1310.8|1312|1310.8|1311.7|1310.5|10
1630336310000|2021-08-30 15:11:50|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|1
1630336320000|2021-08-30 15:12:00|1312.1|1310.9|1312.2|1311|1312.2|1311|1312.1|1310.9|4
1630336330000|2021-08-30 15:12:10|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.9|1310.7|3
1630336340000|2021-08-30 15:12:20|1312|1310.8|1312|1310.8|1312|1310.8|1311.9|1310.7|2
1630336350000|2021-08-30 15:12:30|||||||||1
1630336360000|2021-08-30 15:12:40|1312.2|1311|1312.5|1311.3|1312.5|1311.3|1312.2|1311|15
1630336370000|2021-08-30 15:12:50|1312.3|1311.1|1312|1310.8|1312.3|1311.1|1312|1310.8|14
1630336380000|2021-08-30 15:13:00|1312.2|1311|1312.4|1311.2|1312.4|1311.2|1312|1310.8|6
1630336390000|2021-08-30 15:13:10|1312.5|1311.3|1312.4|1311.2|1312.5|1311.3|1312.4|1311.2|3
1630336400000|2021-08-30 15:13:20|1312.5|1311.3|1312.1|1310.9|1312.5|1311.3|1312.1|1310.9|4
1630336410000|2021-08-30 15:13:30|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|1
1630336420000|2021-08-30 15:13:40|||||||||1
1630336430000|2021-08-30 15:13:50|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|5
1630336440000|2021-08-30 15:14:00|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|7
1630336450000|2021-08-30 15:14:10|||||||||4
1630336460000|2021-08-30 15:14:20|1312.1|1310.9|1312|1310.8|1312.2|1311|1312|1310.8|1
1630336480000|2021-08-30 15:14:40|1312.2|1311|1312.2|1311|1312.2|1311|1312|1310.8|12
1630336490000|2021-08-30 15:14:50|1312.3|1311.1|1312.5|1311.3|1312.5|1311.3|1312.2|1311|5
1630336500000|2021-08-30 15:15:00|1312.2|1311|1311.7|1310.5|1312.2|1311|1311.7|1310.5|33
1630336510000|2021-08-30 15:15:10|1312|1310.8|1312|1310.8|1312|1310.8|1311.9|1310.7|8
1630336520000|2021-08-30 15:15:20|||||||||1
1630336540000|2021-08-30 15:15:40|||||||||1
1630336550000|2021-08-30 15:15:50|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|2
1630336560000|2021-08-30 15:16:00|||||||||3
1630336570000|2021-08-30 15:16:10|||||||||14
1630336580000|2021-08-30 15:16:20|1312|1310.8|1312|1310.8|1312.2|1311|1312|1310.8|11
1630336590000|2021-08-30 15:16:30|1311.9|1310.7|1311.7|1310.5|1312|1310.8|1311.7|1310.5|7
1630336600000|2021-08-30 15:16:40|1311.9|1310.7|1311.7|1310.5|1312|1310.8|1311.7|1310.5|2
1630336610000|2021-08-30 15:16:50|1311.9|1310.7|1312|1310.8|1312|1310.8|1311.9|1310.7|2
1630336620000|2021-08-30 15:17:00|1311.9|1310.7|1311.7|1310.5|1311.9|1310.7|1311.7|1310.5|7
1630336630000|2021-08-30 15:17:10|||||||||3
1630336640000|2021-08-30 15:17:20|||||||||1
1630336650000|2021-08-30 15:17:30|1311.6|1310.4|1311.7|1310.5|1311.7|1310.5|1311.6|1310.4|11
1630336660000|2021-08-30 15:17:40|1311.9|1310.7|1312|1310.8|1312|1310.8|1311.9|1310.7|1
1630336670000|2021-08-30 15:17:50|1312.1|1310.9|1312.2|1311|1312.2|1311|1312.1|1310.9|5
1630336680000|2021-08-30 15:18:00|1312.1|1310.9|1312.2|1311|1312.2|1311|1312.1|1310.9|2
1630336690000|2021-08-30 15:18:10|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|8
1630336700000|2021-08-30 15:18:20|||||||||12
1630336710000|2021-08-30 15:18:30|1312|1310.8|1312.2|1311|1312.2|1311|1312|1310.8|2
1630336720000|2021-08-30 15:18:40|1312|1310.8|1312.2|1311|1312.2|1311|1312|1310.8|11
1630336730000|2021-08-30 15:18:50|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.4|1311.2|20
1630336740000|2021-08-30 15:19:00|1312.4|1311.2|1312.2|1311|1312.4|1311.2|1312|1310.8|24
1630336750000|2021-08-30 15:19:10|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|4
1630336760000|2021-08-30 15:19:20|1312.3|1311.1|1312.4|1311.2|1312.5|1311.3|1312.3|1311.1|3
1630336770000|2021-08-30 15:19:30|1312.5|1311.3|1312.2|1311|1312.5|1311.3|1312.2|1311|12
1630336790000|2021-08-30 15:19:50|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.1|1310.9|15
1630336800000|2021-08-30 15:20:00|1312|1310.8|1312.2|1311|1312.2|1311|1312|1310.8|10
1630336810000|2021-08-30 15:20:10|1312|1310.8|1312.2|1311|1312.2|1311|1312|1310.8|5
1630336820000|2021-08-30 15:20:20|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|22
1630336830000|2021-08-30 15:20:30|1312.6|1311.4|1312.5|1311.3|1312.6|1311.4|1312.5|1311.3|2
1630336840000|2021-08-30 15:20:40|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|6
1630336850000|2021-08-30 15:20:50|||||||||22
1630336870000|2021-08-30 15:21:10|1312.5|1311.3|1312.4|1311.2|1312.5|1311.3|1312.3|1311.1|9
1630336880000|2021-08-30 15:21:20|1312.5|1311.3|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|4
1630336890000|2021-08-30 15:21:30|||||||||9
1630336900000|2021-08-30 15:21:40|1312.5|1311.3|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|3
1630336920000|2021-08-30 15:22:00|1312.5|1311.3|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|7
1630336930000|2021-08-30 15:22:10|1312.5|1311.3|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|4
1630336940000|2021-08-30 15:22:20|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|2
1630336950000|2021-08-30 15:22:30|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|3
1630336960000|2021-08-30 15:22:40|1313.1|1311.9|1312.7|1311.5|1313.1|1311.9|1312.7|1311.5|17
1630336970000|2021-08-30 15:22:50|1312.6|1311.4|1312.3|1311.1|1312.6|1311.4|1312.3|1311.1|36
1630336980000|2021-08-30 15:23:00|1312.2|1311|1312|1310.8|1312.3|1311.1|1312|1310.8|12
1630336990000|2021-08-30 15:23:10|1312.2|1311|1312|1310.8|1312.2|1311|1312|1310.8|4
1630337000000|2021-08-30 15:23:20|1312.1|1310.9|1312.2|1311|1312.2|1311|1312.1|1310.9|4
1630337010000|2021-08-30 15:23:30|1312.1|1310.9|1311.9|1310.7|1312.1|1310.9|1311.9|1310.7|20
1630337020000|2021-08-30 15:23:40|1311.8|1310.6|1312|1310.8|1312|1310.8|1311.8|1310.6|1
1630337030000|2021-08-30 15:23:50|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|3
1630337040000|2021-08-30 15:24:00|1312|1310.8|1311.5|1310.3|1312|1310.8|1311.5|1310.3|52
1630337050000|2021-08-30 15:24:10|1311.4|1310.2|1311.2|1310|1311.4|1310.2|1311.2|1310|28
1630337060000|2021-08-30 15:24:20|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.3|1310.1|28
1630337070000|2021-08-30 15:24:30|||||||||2
1630337090000|2021-08-30 15:24:50|1311.6|1310.4|1311.7|1310.5|1311.7|1310.5|1311.6|1310.4|6
1630337100000|2021-08-30 15:25:00|||||||||1
1630337110000|2021-08-30 15:25:10|1311.8|1310.6|1311.7|1310.5|1312|1310.8|1311.7|1310.5|20
1630337120000|2021-08-30 15:25:20|||||||||26
1630337140000|2021-08-30 15:25:40|||||||||7
1630337150000|2021-08-30 15:25:50|||||||||2
1630337160000|2021-08-30 15:26:00|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|4
1630337170000|2021-08-30 15:26:10|||||||||1
1630337180000|2021-08-30 15:26:20|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|20
1630337190000|2021-08-30 15:26:30|1311.5|1310.3|1310.7|1309.5|1311.5|1310.3|1310.7|1309.5|39
1630337200000|2021-08-30 15:26:40|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|32
1630337220000|2021-08-30 15:27:00|||||||||1
1630337240000|2021-08-30 15:27:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|3
1630337250000|2021-08-30 15:27:30|1310.8|1309.6|1311|1309.8|1311|1309.8|1310.8|1309.6|2
1630337260000|2021-08-30 15:27:40|1311.2|1310|1311.2|1310|1311.3|1310.1|1311.2|1310|68
1630337270000|2021-08-30 15:27:50|1311.3|1310.1|1311.5|1310.3|1311.5|1310.3|1311.3|1310.1|3
1630337280000|2021-08-30 15:28:00|1311.7|1310.5|1311.5|1310.3|1311.7|1310.5|1311.5|1310.3|14
1630337290000|2021-08-30 15:28:10|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|4
1630337300000|2021-08-30 15:28:20|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|3
1630337330000|2021-08-30 15:28:50|||||||||1
1630337340000|2021-08-30 15:29:00|1311.4|1310.2|1311.2|1310|1311.5|1310.3|1311.2|1310|7
1630337350000|2021-08-30 15:29:10|||||||||6
1630337360000|2021-08-30 15:29:20|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|8
1630337370000|2021-08-30 15:29:30|1311.4|1310.2|1311|1309.8|1311.4|1310.2|1311|1309.8|7
1630337380000|2021-08-30 15:29:40|1311.2|1310|1311.5|1310.3|1311.5|1310.3|1311.2|1310|3
1630337390000|2021-08-30 15:29:50|1311.9|1310.7|1311.7|1310.5|1311.9|1310.7|1311.7|1310.5|13
1630337400000|2021-08-30 15:30:00|1311.9|1310.7|1312|1310.8|1312|1310.8|1311.9|1310.7|8
1630337410000|2021-08-30 15:30:10|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|17
1630337420000|2021-08-30 15:30:20|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|5
1630337430000|2021-08-30 15:30:30|1311.5|1310.3|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|18
1630337440000|2021-08-30 15:30:40|||||||||2
1630337450000|2021-08-30 15:30:50|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|15
1630337460000|2021-08-30 15:31:00|1311.7|1310.5|1311.9|1310.7|1311.9|1310.7|1311.6|1310.4|20
1630337470000|2021-08-30 15:31:10|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|2
1630337480000|2021-08-30 15:31:20|||||||||3
1630337490000|2021-08-30 15:31:30|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|9
1630337500000|2021-08-30 15:31:40|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|5
1630337510000|2021-08-30 15:31:50|||||||||5
1630337520000|2021-08-30 15:32:00|||||||||1
1630337530000|2021-08-30 15:32:10|||||||||2
1630337540000|2021-08-30 15:32:20|1311.1|1309.9|1311.2|1310|1311.2|1310|1311|1309.8|11
1630337550000|2021-08-30 15:32:30|1311.4|1310.2|1312|1310.8|1312|1310.8|1311.4|1310.2|25
1630337560000|2021-08-30 15:32:40|1312.2|1311|1313|1311.8|1313|1311.8|1312.2|1311|11
1630337570000|2021-08-30 15:32:50|1312.7|1311.5|1312.7|1311.5|1312.9|1311.7|1312.7|1311.5|13
1630337580000|2021-08-30 15:33:00|||||||||3
1630337590000|2021-08-30 15:33:10|1312.8|1311.6|1312.8|1311.6|1312.9|1311.7|1312.8|1311.6|7
1630337600000|2021-08-30 15:33:20|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|2
1630337610000|2021-08-30 15:33:30|1312.5|1311.3|1312.2|1311|1312.5|1311.3|1312.2|1311|12
1630337620000|2021-08-30 15:33:40|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|3
1630337630000|2021-08-30 15:33:50|1311.9|1310.7|1311.7|1310.5|1311.9|1310.7|1311.7|1310.5|1
1630337640000|2021-08-30 15:34:00|1311.6|1310.4|1311.4|1310.2|1311.6|1310.4|1311.4|1310.2|8
1630337650000|2021-08-30 15:34:10|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|8
1630337660000|2021-08-30 15:34:20|||||||||3
1630337670000|2021-08-30 15:34:30|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|7
1630337680000|2021-08-30 15:34:40|||||||||1
1630337690000|2021-08-30 15:34:50|||||||||16
1630337700000|2021-08-30 15:35:00|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|21
1630337710000|2021-08-30 15:35:10|1311.5|1310.3|1311.7|1310.5|1311.7|1310.5|1311.5|1310.3|11
1630337720000|2021-08-30 15:35:20|1311.6|1310.4|1311.2|1310|1311.6|1310.4|1311.2|1310|2
1630337730000|2021-08-30 15:35:30|||||||||5
1630337740000|2021-08-30 15:35:40|1311.4|1310.2|1311.3|1310.1|1311.5|1310.3|1311.2|1310|5
1630337750000|2021-08-30 15:35:50|1311.2|1310|1311.4|1310.2|1311.4|1310.2|1311.2|1310|0
1630337760000|2021-08-30 15:36:00|1311.3|1310.1|1311.4|1310.2|1311.5|1310.3|1311.2|1310|1
1630337770000|2021-08-30 15:36:10|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|8
1630337780000|2021-08-30 15:36:20|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|5
1630337800000|2021-08-30 15:36:40|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|3
1630337810000|2021-08-30 15:36:50|||||||||5
1630337820000|2021-08-30 15:37:00|||||||||2
1630337830000|2021-08-30 15:37:10|1311.6|1310.4|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|3
1630337840000|2021-08-30 15:37:20|||||||||1
1630337870000|2021-08-30 15:37:50|||||||||1
1630337880000|2021-08-30 15:38:00|||||||||4
1630337890000|2021-08-30 15:38:10|||||||||2
1630337900000|2021-08-30 15:38:20|||||||||2
1630337910000|2021-08-30 15:38:30|1311.2|1310|1311.5|1310.3|1311.5|1310.3|1311.2|1310|11
1630337920000|2021-08-30 15:38:40|||||||||3
1630337930000|2021-08-30 15:38:50|||||||||2
1630337940000|2021-08-30 15:39:00|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.2|1310|104
1630337950000|2021-08-30 15:39:10|||||||||25
1630337960000|2021-08-30 15:39:20|||||||||1
1630337970000|2021-08-30 15:39:30|1311.2|1310|1311.5|1310.3|1311.5|1310.3|1311.2|1310|5
1630337980000|2021-08-30 15:39:40|1311.3|1310.1|1311.2|1310|1311.3|1310.1|1311.2|1310|11
1630337990000|2021-08-30 15:39:50|||||||||2
1630338000000|2021-08-30 15:40:00|1311|1309.8|1310.8|1309.6|1311|1309.8|1310.7|1309.5|37
1630338010000|2021-08-30 15:40:10|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|18
1630338020000|2021-08-30 15:40:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|8
1630338030000|2021-08-30 15:40:30|1310.9|1309.7|1310.9|1309.7|1311|1309.8|1310.8|1309.6|42
1630338040000|2021-08-30 15:40:40|1310.8|1309.6|1310.5|1309.3|1310.9|1309.7|1310.5|1309.3|9
1630338050000|2021-08-30 15:40:50|1310.4|1309.2|1310|1308.8|1310.4|1309.2|1309.9|1308.7|34
1630338060000|2021-08-30 15:41:00|1309.8|1308.6|1309.9|1308.7|1310|1308.8|1309.8|1308.6|10
1630338070000|2021-08-30 15:41:10|1309.8|1308.6|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|9
1630338080000|2021-08-30 15:41:20|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|19
1630338090000|2021-08-30 15:41:30|1309.8|1308.6|1310|1308.8|1310|1308.8|1309.8|1308.6|7
1630338100000|2021-08-30 15:41:40|1309.9|1308.7|1309.8|1308.6|1309.9|1308.7|1309.7|1308.5|4
1630338110000|2021-08-30 15:41:50|1309.7|1308.5|1309.7|1308.5|1310|1308.8|1309.7|1308.5|7
1630338120000|2021-08-30 15:42:00|1309.8|1308.6|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|9
1630338140000|2021-08-30 15:42:20|||||||||1
1630338150000|2021-08-30 15:42:30|1310|1308.8|1310|1308.8|1310|1308.8|1309.8|1308.6|16
1630338160000|2021-08-30 15:42:40|||||||||11
1630338170000|2021-08-30 15:42:50|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|19
1630338180000|2021-08-30 15:43:00|||||||||15
1630338190000|2021-08-30 15:43:10|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.4|1309.2|11
1630338200000|2021-08-30 15:43:20|||||||||5
1630338210000|2021-08-30 15:43:30|1310.4|1309.2|1310.5|1309.3|1310.5|1309.3|1310.3|1309.1|5
1630338220000|2021-08-30 15:43:40|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|5
1630338230000|2021-08-30 15:43:50|||||||||2
1630338240000|2021-08-30 15:44:00|1310.3|1309.1|1310.3|1309.1|1310.5|1309.3|1310.3|1309.1|8
1630338250000|2021-08-30 15:44:10|1310.2|1309|1310.3|1309.1|1310.3|1309.1|1310.2|1309|6
1630338260000|2021-08-30 15:44:20|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.3|1309.1|7
1630338270000|2021-08-30 15:44:30|1310.3|1309.1|1310.6|1309.4|1310.6|1309.4|1310.3|1309.1|8
1630338280000|2021-08-30 15:44:40|1310.5|1309.3|1310.4|1309.2|1310.5|1309.3|1310.4|1309.2|7
1630338290000|2021-08-30 15:44:50|1310.5|1309.3|1310.5|1309.3|1310.6|1309.4|1310.5|1309.3|1
1630338300000|2021-08-30 15:45:00|1310.6|1309.4|1310.5|1309.3|1310.7|1309.5|1310.5|1309.3|12
1630338310000|2021-08-30 15:45:10|1310.4|1309.2|1310.2|1309|1310.4|1309.2|1310.2|1309|1
1630338320000|2021-08-30 15:45:20|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|4
1630338330000|2021-08-30 15:45:30|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|3
1630338340000|2021-08-30 15:45:40|||||||||3
1630338350000|2021-08-30 15:45:50|1309.9|1308.7|1309.7|1308.5|1310|1308.8|1309.7|1308.5|6
1630338360000|2021-08-30 15:46:00|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|7
1630338370000|2021-08-30 15:46:10|||||||||4
1630338380000|2021-08-30 15:46:20|1309.5|1308.3|1309.7|1308.5|1309.7|1308.5|1309.5|1308.3|29
1630338390000|2021-08-30 15:46:30|||||||||4
1630338400000|2021-08-30 15:46:40|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.5|1308.3|42
1630338410000|2021-08-30 15:46:50|||||||||4
1630338420000|2021-08-30 15:47:00|||||||||2
1630338430000|2021-08-30 15:47:10|1309.4|1308.2|1309.2|1308|1309.4|1308.2|1309.2|1308|52
1630338440000|2021-08-30 15:47:20|||||||||8
1630338450000|2021-08-30 15:47:30|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|10
1630338460000|2021-08-30 15:47:40|1309.3|1308.1|1309.3|1308.1|1309.5|1308.3|1309.3|1308.1|4
1630338470000|2021-08-30 15:47:50|1309.4|1308.2|1309.7|1308.5|1309.7|1308.5|1309.4|1308.2|41
1630338480000|2021-08-30 15:48:00|||||||||9
1630338490000|2021-08-30 15:48:10|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|45
1630338500000|2021-08-30 15:48:20|1309.7|1308.5|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|2
1630338510000|2021-08-30 15:48:30|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|2
1630338520000|2021-08-30 15:48:40|||||||||2
1630338530000|2021-08-30 15:48:50|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.3|1308.1|8
1630338540000|2021-08-30 15:49:00|1309.3|1308.1|1309.5|1308.3|1309.5|1308.3|1309.3|1308.1|5
1630338550000|2021-08-30 15:49:10|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.2|1308|5
1630338560000|2021-08-30 15:49:20|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|16
1630338570000|2021-08-30 15:49:30|1309.2|1308|1309.3|1308.1|1309.4|1308.2|1309.2|1308|12
1630338580000|2021-08-30 15:49:40|1309.2|1308|1309.2|1308|1309.3|1308.1|1309.2|1308|2
1630338590000|2021-08-30 15:49:50|||||||||12
1630338600000|2021-08-30 15:50:00|1309.1|1307.9|1309|1307.8|1309.1|1307.9|1309|1307.8|17
1630338610000|2021-08-30 15:50:10|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.9|1307.7|4
1630338620000|2021-08-30 15:50:20|||||||||4
1630338630000|2021-08-30 15:50:30|||||||||2
1630338640000|2021-08-30 15:50:40|||||||||52
1630338650000|2021-08-30 15:50:50|1309.1|1307.9|1309.5|1308.3|1309.5|1308.3|1309.1|1307.9|19
1630338660000|2021-08-30 15:51:00|||||||||19
1630338670000|2021-08-30 15:51:10|1309.7|1308.5|1309.5|1308.3|1310|1308.8|1309.5|1308.3|12
1630338680000|2021-08-30 15:51:20|||||||||22
1630338690000|2021-08-30 15:51:30|1309.2|1308|1309.5|1308.3|1309.5|1308.3|1309.2|1308|9
1630338700000|2021-08-30 15:51:40|||||||||3
1630338710000|2021-08-30 15:51:50|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.5|1308.3|95
1630338720000|2021-08-30 15:52:00|1309.5|1308.3|1309.7|1308.5|1309.7|1308.5|1309.5|1308.3|2
1630338730000|2021-08-30 15:52:10|1309.5|1308.3|1309.5|1308.3|1309.7|1308.5|1309.5|1308.3|14
1630338740000|2021-08-30 15:52:20|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.6|1308.4|3
1630338750000|2021-08-30 15:52:30|||||||||3
1630338760000|2021-08-30 15:52:40|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|5
1630338770000|2021-08-30 15:52:50|||||||||4
1630338780000|2021-08-30 15:53:00|||||||||1
1630338790000|2021-08-30 15:53:10|||||||||1
1630338800000|2021-08-30 15:53:20|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.5|1308.3|0
1630338810000|2021-08-30 15:53:30|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.5|1308.3|6
1630338820000|2021-08-30 15:53:40|1309.8|1308.6|1309.8|1308.6|1310|1308.8|1309.7|1308.5|12
1630338830000|2021-08-30 15:53:50|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|4
1630338840000|2021-08-30 15:54:00|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.7|1308.5|407
1630338850000|2021-08-30 15:54:10|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1630338860000|2021-08-30 15:54:20|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|57
1630338870000|2021-08-30 15:54:30|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1
1630338880000|2021-08-30 15:54:40|1309.8|1308.6|1310|1308.8|1310|1308.8|1309.8|1308.6|5
1630338890000|2021-08-30 15:54:50|1309.8|1308.6|1310.2|1309|1310.2|1309|1309.8|1308.6|25
1630338900000|2021-08-30 15:55:00|1310.5|1309.3|1310|1308.8|1310.5|1309.3|1310|1308.8|78
1630338910000|2021-08-30 15:55:10|1309.9|1308.7|1309.5|1308.3|1310|1308.8|1309.5|1308.3|7
1630338920000|2021-08-30 15:55:20|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|16
1630338930000|2021-08-30 15:55:30|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|29
1630338940000|2021-08-30 15:55:40|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|6
1630338950000|2021-08-30 15:55:50|||||||||4
1630338960000|2021-08-30 15:56:00|||||||||2
1630338970000|2021-08-30 15:56:10|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|3
1630338980000|2021-08-30 15:56:20|||||||||1
1630338990000|2021-08-30 15:56:30|||||||||2
1630339000000|2021-08-30 15:56:40|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|3
1630339010000|2021-08-30 15:56:50|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|1
1630339020000|2021-08-30 15:57:00|||||||||4
1630339030000|2021-08-30 15:57:10|1309|1307.8|1309|1307.8|1309.2|1308|1309|1307.8|14
1630339040000|2021-08-30 15:57:20|1309.1|1307.9|1309.2|1308|1309.2|1308|1309|1307.8|12
1630339050000|2021-08-30 15:57:30|1309|1307.8|1309.2|1308|1309.4|1308.2|1309|1307.8|35
1630339060000|2021-08-30 15:57:40|||||||||1
1630339070000|2021-08-30 15:57:50|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|14
1630339080000|2021-08-30 15:58:00|1309.2|1308|1309.2|1308|1309.4|1308.2|1309.1|1307.9|28
1630339100000|2021-08-30 15:58:20|||||||||6
1630339110000|2021-08-30 15:58:30|||||||||7
1630339120000|2021-08-30 15:58:40|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|6
1630339130000|2021-08-30 15:58:50|1309.2|1308|1309.2|1308|1309.2|1308|1309.1|1307.9|7
1630339140000|2021-08-30 15:59:00|1309.1|1307.9|1309.2|1308|1309.2|1308|1309.1|1307.9|5
1630339160000|2021-08-30 15:59:20|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|4
1630339170000|2021-08-30 15:59:30|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|12
1630339180000|2021-08-30 15:59:40|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.9|1307.7|60
1630339190000|2021-08-30 15:59:50|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.9|1307.7|16
1630339200000|2021-08-30 16:00:00|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|12
1630339210000|2021-08-30 16:00:10|||||||||1
1630339220000|2021-08-30 16:00:20|1309.1|1307.9|1309|1307.8|1309.1|1307.9|1309|1307.8|7
1630339230000|2021-08-30 16:00:30|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|4
1630339240000|2021-08-30 16:00:40|1309|1307.8|1309.2|1308|1309.2|1308|1309|1307.8|10
1630339250000|2021-08-30 16:00:50|||||||||2
1630339270000|2021-08-30 16:01:10|1309.3|1308.1|1309.5|1308.3|1309.5|1308.3|1309.3|1308.1|33
1630339280000|2021-08-30 16:01:20|||||||||7
1630339290000|2021-08-30 16:01:30|1309.7|1308.5|1310|1308.8|1310|1308.8|1309.7|1308.5|26
1630339300000|2021-08-30 16:01:40|1309.7|1308.5|1309.9|1308.7|1309.9|1308.7|1309.7|1308.5|5
1630339310000|2021-08-30 16:01:50|1309.8|1308.6|1309.6|1308.4|1309.9|1308.7|1309.6|1308.4|11
1630339320000|2021-08-30 16:02:00|1309.5|1308.3|1309.3|1308.1|1309.6|1308.4|1309.3|1308.1|16
1630339330000|2021-08-30 16:02:10|1309.2|1308|1309.4|1308.2|1309.6|1308.4|1309.2|1308|53
1630339340000|2021-08-30 16:02:20|1309.5|1308.3|1309.3|1308.1|1309.5|1308.3|1309.3|1308.1|3
1630339350000|2021-08-30 16:02:30|1309.2|1308|1309|1307.8|1309.2|1308|1309|1307.8|11
1630339370000|2021-08-30 16:02:50|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|5
1630339380000|2021-08-30 16:03:00|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1630339390000|2021-08-30 16:03:10|1309.2|1308|1309|1307.8|1309.2|1308|1309|1307.8|8
1630339400000|2021-08-30 16:03:20|1309.1|1307.9|1309.5|1308.3|1309.6|1308.4|1309.1|1307.9|22
1630339410000|2021-08-30 16:03:30|||||||||9
1630339420000|2021-08-30 16:03:40|||||||||6
1630339430000|2021-08-30 16:03:50|1309.4|1308.2|1309.2|1308|1309.4|1308.2|1309.2|1308|6
1630339440000|2021-08-30 16:04:00|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.3|1308.1|6
1630339460000|2021-08-30 16:04:20|1309.7|1308.5|1309.5|1308.3|1309.7|1308.5|1309.5|1308.3|24
1630339470000|2021-08-30 16:04:30|||||||||1
1630339480000|2021-08-30 16:04:40|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|13
1630339490000|2021-08-30 16:04:50|||||||||3
1630339500000|2021-08-30 16:05:00|||||||||1
1630339510000|2021-08-30 16:05:10|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1
1630339520000|2021-08-30 16:05:20|||||||||3
1630339550000|2021-08-30 16:05:50|1309.6|1308.4|1310|1308.8|1310|1308.8|1309.6|1308.4|21
1630339560000|2021-08-30 16:06:00|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|14
1630339570000|2021-08-30 16:06:10|||||||||4
1630339580000|2021-08-30 16:06:20|1310.2|1309|1310.5|1309.3|1310.7|1309.5|1310.2|1309|42
1630339590000|2021-08-30 16:06:30|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|5
1630339600000|2021-08-30 16:06:40|1310.4|1309.2|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|13
1630339610000|2021-08-30 16:06:50|1310.2|1309|1310.4|1309.2|1310.4|1309.2|1310.2|1309|8
1630339620000|2021-08-30 16:07:00|1310.3|1309.1|1310.5|1309.3|1310.8|1309.6|1310.2|1309|18
1630339630000|2021-08-30 16:07:10|||||||||2
1630339640000|2021-08-30 16:07:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|8
1630339650000|2021-08-30 16:07:30|||||||||3
1630339660000|2021-08-30 16:07:40|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|2
1630339680000|2021-08-30 16:08:00|1311.2|1310|1311.2|1310|1311.3|1310.1|1311|1309.8|19
1630339690000|2021-08-30 16:08:10|1311.1|1309.9|1311.2|1310|1311.2|1310|1311.1|1309.9|5
1630339700000|2021-08-30 16:08:20|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|6
1630339710000|2021-08-30 16:08:30|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|3
1630339720000|2021-08-30 16:08:40|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.3|1310.1|19
1630339730000|2021-08-30 16:08:50|1311.2|1310|1311.5|1310.3|1311.5|1310.3|1311.2|1310|22
1630339740000|2021-08-30 16:09:00|1311.9|1310.7|1311.8|1310.6|1311.9|1310.7|1311.8|1310.6|20
1630339750000|2021-08-30 16:09:10|1311.7|1310.5|1311.9|1310.7|1311.9|1310.7|1311.7|1310.5|6
1630339760000|2021-08-30 16:09:20|||||||||1
1630339770000|2021-08-30 16:09:30|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|3
1630339780000|2021-08-30 16:09:40|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|4
1630339790000|2021-08-30 16:09:50|1311.6|1310.4|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|3
1630339800000|2021-08-30 16:10:00|1311.6|1310.4|1311.5|1310.3|1311.7|1310.5|1311.5|1310.3|10
1630339810000|2021-08-30 16:10:10|||||||||3
1630339820000|2021-08-30 16:10:20|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|14
1630339830000|2021-08-30 16:10:30|1311.4|1310.2|1311.7|1310.5|1311.8|1310.6|1311.4|1310.2|49
1630339840000|2021-08-30 16:10:40|1311.6|1310.4|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|7
1630339850000|2021-08-30 16:10:50|1312.1|1310.9|1312.2|1311|1312.3|1311.1|1312.1|1310.9|15
1630339860000|2021-08-30 16:11:00|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.9|1310.7|36
1630339870000|2021-08-30 16:11:10|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|0
1630339880000|2021-08-30 16:11:20|1312|1310.8|1312|1310.8|1312.2|1311|1312|1310.8|11
1630339890000|2021-08-30 16:11:30|||||||||2
1630339900000|2021-08-30 16:11:40|1311.9|1310.7|1311.7|1310.5|1311.9|1310.7|1311.7|1310.5|11
1630339910000|2021-08-30 16:11:50|1312|1310.8|1312.1|1310.9|1312.1|1310.9|1312|1310.8|18
1630339920000|2021-08-30 16:12:00|1312.2|1311|1312.5|1311.3|1312.5|1311.3|1312.2|1311|17
1630339930000|2021-08-30 16:12:10|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|6
1630339940000|2021-08-30 16:12:20|1312.8|1311.6|1312.7|1311.5|1312.8|1311.6|1312.7|1311.5|41
1630339950000|2021-08-30 16:12:30|1312.5|1311.3|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|7
1630339960000|2021-08-30 16:12:40|1312.8|1311.6|1313|1311.8|1313.1|1311.9|1312.7|1311.5|26
1630339970000|2021-08-30 16:12:50|1313.2|1312|1313.2|1312|1313.2|1312|1313.2|1312|1
1630339980000|2021-08-30 16:13:00|||||||||2
1630339990000|2021-08-30 16:13:10|1313|1311.8|1312.7|1311.5|1313|1311.8|1312.7|1311.5|16
1630340000000|2021-08-30 16:13:20|||||||||3
1630340010000|2021-08-30 16:13:30|||||||||1
1630340020000|2021-08-30 16:13:40|||||||||3
1630340030000|2021-08-30 16:13:50|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|4
1630340040000|2021-08-30 16:14:00|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1
1630340050000|2021-08-30 16:14:10|1312.8|1311.6|1312.7|1311.5|1312.8|1311.6|1312.7|1311.5|0
1630340060000|2021-08-30 16:14:20|||||||||3
1630340070000|2021-08-30 16:14:30|||||||||3
1630340080000|2021-08-30 16:14:40|1313|1311.8|1312.9|1311.7|1313|1311.8|1312.9|1311.7|7
1630340090000|2021-08-30 16:14:50|1313|1311.8|1312.9|1311.7|1313|1311.8|1312.9|1311.7|3
1630340100000|2021-08-30 16:15:00|1313|1311.8|1312.9|1311.7|1313|1311.8|1312.9|1311.7|69
1630340110000|2021-08-30 16:15:10|1312.7|1311.5|1312.6|1311.4|1312.7|1311.5|1312.6|1311.4|3
1630340120000|2021-08-30 16:15:20|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1
1630340130000|2021-08-30 16:15:30|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|6
1630340140000|2021-08-30 16:15:40|||||||||2
1630340150000|2021-08-30 16:15:50|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|5
1630340160000|2021-08-30 16:16:00|1312.8|1311.6|1313|1311.8|1313|1311.8|1312.7|1311.5|9
1630340180000|2021-08-30 16:16:20|1312.9|1311.7|1312.9|1311.7|1313|1311.8|1312.9|1311.7|2
1630340190000|2021-08-30 16:16:30|1313|1311.8|1313|1311.8|1313|1311.8|1312.9|1311.7|1
1630340200000|2021-08-30 16:16:40|||||||||6
1630340210000|2021-08-30 16:16:50|1313.2|1312|1313.2|1312|1313.2|1312|1313|1311.8|20
1630340220000|2021-08-30 16:17:00|||||||||7
1630340230000|2021-08-30 16:17:10|1313|1311.8|1313|1311.8|1313.2|1312|1313|1311.8|14
1630340240000|2021-08-30 16:17:20|1313.2|1312|1313.2|1312|1313.2|1312|1313|1311.8|3
1630340250000|2021-08-30 16:17:30|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|3
1630340260000|2021-08-30 16:17:40|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630340270000|2021-08-30 16:17:50|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|10
1630340280000|2021-08-30 16:18:00|1313.8|1312.6|1314|1312.8|1314|1312.8|1313.7|1312.5|9
1630340290000|2021-08-30 16:18:10|1314.2|1313|1313.8|1312.6|1314.2|1313|1313.8|1312.6|30
1630340300000|2021-08-30 16:18:20|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|45
1630340310000|2021-08-30 16:18:30|1314|1312.8|1314.2|1313|1314.2|1313|1313.7|1312.5|20
1630340320000|2021-08-30 16:18:40|1314.4|1313.2|1314.2|1313|1314.4|1313.2|1314.2|1313|28
1630340330000|2021-08-30 16:18:50|||||||||10
1630340340000|2021-08-30 16:19:00|1314.4|1313.2|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|9
1630340350000|2021-08-30 16:19:10|1314.2|1313|1314.2|1313|1314.3|1313.1|1314.2|1313|6
1630340360000|2021-08-30 16:19:20|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|13
1630340370000|2021-08-30 16:19:30|1314.2|1313|1314.7|1313.5|1314.7|1313.5|1314.2|1313|29
1630340380000|2021-08-30 16:19:40|1314.5|1313.3|1314.2|1313|1314.5|1313.3|1314.2|1313|31
1630340400000|2021-08-30 16:20:00|1314|1312.8|1313.9|1312.7|1314|1312.8|1313.9|1312.7|8
1630340410000|2021-08-30 16:20:10|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|12
1630340420000|2021-08-30 16:20:20|1313.5|1312.3|1313.2|1312|1313.5|1312.3|1313.2|1312|13
1630340430000|2021-08-30 16:20:30|1313.3|1312.1|1313.5|1312.3|1313.5|1312.3|1313.2|1312|12
1630340440000|2021-08-30 16:20:40|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|5
1630340450000|2021-08-30 16:20:50|1313.5|1312.3|1313.5|1312.3|1313.7|1312.5|1313.3|1312.1|12
1630340460000|2021-08-30 16:21:00|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|4
1630340470000|2021-08-30 16:21:10|||||||||2
1630340480000|2021-08-30 16:21:20|1313.8|1312.6|1313.8|1312.6|1313.9|1312.7|1313.8|1312.6|11
1630340490000|2021-08-30 16:21:30|1313.9|1312.7|1313.8|1312.6|1313.9|1312.7|1313.8|1312.6|3
1630340500000|2021-08-30 16:21:40|1314|1312.8|1313.7|1312.5|1314|1312.8|1313.7|1312.5|13
1630340510000|2021-08-30 16:21:50|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|4
1630340520000|2021-08-30 16:22:00|1313.9|1312.7|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|2
1630340550000|2021-08-30 16:22:30|1313.5|1312.3|1313.4|1312.2|1313.5|1312.3|1313.2|1312|8
1630340560000|2021-08-30 16:22:40|1313.2|1312|1313.2|1312|1313.3|1312.1|1313.2|1312|3
1630340570000|2021-08-30 16:22:50|1313.4|1312.2|1313.3|1312.1|1313.5|1312.3|1313.2|1312|8
1630340580000|2021-08-30 16:23:00|1313.2|1312|1313.2|1312|1313.3|1312.1|1313.2|1312|3
1630340590000|2021-08-30 16:23:10|||||||||19
1630340600000|2021-08-30 16:23:20|1313|1311.8|1313|1311.8|1313|1311.8|1313|1311.8|11
1630340610000|2021-08-30 16:23:30|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|7
1630340620000|2021-08-30 16:23:40|1313.2|1312|1313.2|1312|1313.2|1312|1313.2|1312|2
1630340630000|2021-08-30 16:23:50|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313|1311.8|4
1630340640000|2021-08-30 16:24:00|1313.2|1312|1313.2|1312|1313.2|1312|1313.2|1312|3
1630340660000|2021-08-30 16:24:20|1313|1311.8|1313|1311.8|1313|1311.8|1313|1311.8|2
1630340670000|2021-08-30 16:24:30|1312.9|1311.7|1313.2|1312|1313.2|1312|1312.9|1311.7|27
1630340680000|2021-08-30 16:24:40|1313.5|1312.3|1313.5|1312.3|1313.7|1312.5|1313.5|1312.3|9
1630340690000|2021-08-30 16:24:50|1313.7|1312.5|1313.2|1312|1313.7|1312.5|1313.2|1312|7
1630340700000|2021-08-30 16:25:00|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|2
1630340710000|2021-08-30 16:25:10|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|5
1630340720000|2021-08-30 16:25:20|1313.2|1312|1312.7|1311.5|1313.2|1312|1312.7|1311.5|9
1630340730000|2021-08-30 16:25:30|1312.5|1311.3|1312.3|1311.1|1312.5|1311.3|1312.3|1311.1|9
1630340740000|2021-08-30 16:25:40|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|2
1630340750000|2021-08-30 16:25:50|1312.4|1311.2|1312.5|1311.3|1312.5|1311.3|1312.4|1311.2|8
1630340760000|2021-08-30 16:26:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|4
1630340770000|2021-08-30 16:26:10|1312.5|1311.3|1312.3|1311.1|1312.7|1311.5|1312.2|1311|21
1630340780000|2021-08-30 16:26:20|1312.4|1311.2|1313|1311.8|1313|1311.8|1312.4|1311.2|24
1630340790000|2021-08-30 16:26:30|||||||||5
1630340800000|2021-08-30 16:26:40|1312.9|1311.7|1312.7|1311.5|1312.9|1311.7|1312.7|1311.5|3
1630340810000|2021-08-30 16:26:50|1312.5|1311.3|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|2
1630340820000|2021-08-30 16:27:00|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|4
1630340830000|2021-08-30 16:27:10|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|3
1630340840000|2021-08-30 16:27:20|1312.5|1311.3|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|4
1630340850000|2021-08-30 16:27:30|1312.6|1311.4|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|4
1630340880000|2021-08-30 16:28:00|1312.5|1311.3|1312.2|1311|1312.5|1311.3|1312.2|1311|11
1630340890000|2021-08-30 16:28:10|1312.4|1311.2|1312|1310.8|1312.4|1311.2|1312|1310.8|10
1630340900000|2021-08-30 16:28:20|1312.2|1311|1312.3|1311.1|1312.3|1311.1|1312.2|1311|44
1630340910000|2021-08-30 16:28:30|1312.2|1311|1312.3|1311.1|1312.3|1311.1|1312.2|1311|5
1630340920000|2021-08-30 16:28:40|||||||||1
1630340930000|2021-08-30 16:28:50|1312.2|1311|1312.4|1311.2|1312.4|1311.2|1312.2|1311|7
1630340940000|2021-08-30 16:29:00|1312.5|1311.3|1312.2|1311|1312.5|1311.3|1312.2|1311|25
1630340950000|2021-08-30 16:29:10|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.2|1311|12
1630340960000|2021-08-30 16:29:20|1312.4|1311.2|1312.3|1311.1|1312.4|1311.2|1312.2|1311|6
1630340970000|2021-08-30 16:29:30|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|0
1630340980000|2021-08-30 16:29:40|1312|1310.8|1312|1310.8|1312.3|1311.1|1312|1310.8|62
1630340990000|2021-08-30 16:29:50|1312.2|1311|1312.2|1311|1312.2|1311|1312|1310.8|13
1630341000000|2021-08-30 16:30:00|1312|1310.8|1311.3|1310.1|1312|1310.8|1311.2|1310|38
1630341010000|2021-08-30 16:30:10|1311.2|1310|1311|1309.8|1311.2|1310|1311|1309.8|11
1630341020000|2021-08-30 16:30:20|1311.2|1310|1311.2|1310|1311.2|1310|1311|1309.8|20
1630341030000|2021-08-30 16:30:30|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|9
1630341040000|2021-08-30 16:30:40|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|18
1630341050000|2021-08-30 16:30:50|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|3
1630341060000|2021-08-30 16:31:00|1310.5|1309.3|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|7
1630341070000|2021-08-30 16:31:10|||||||||2
1630341080000|2021-08-30 16:31:20|1310.8|1309.6|1311|1309.8|1311|1309.8|1310.8|1309.6|25
1630341090000|2021-08-30 16:31:30|1311.2|1310|1311|1309.8|1311.2|1310|1311|1309.8|11
1630341100000|2021-08-30 16:31:40|1311.2|1310|1311|1309.8|1311.2|1310|1311|1309.8|21
1630341110000|2021-08-30 16:31:50|||||||||6
1630341120000|2021-08-30 16:32:00|1311.2|1310|1311.2|1310|1311.2|1310|1311|1309.8|11
1630341130000|2021-08-30 16:32:10|||||||||5
1630341140000|2021-08-30 16:32:20|1311|1309.8|1311.4|1310.2|1311.4|1310.2|1311|1309.8|15
1630341150000|2021-08-30 16:32:30|1311.7|1310.5|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|4
1630341160000|2021-08-30 16:32:40|1311.3|1310.1|1311.5|1310.3|1311.5|1310.3|1311.3|1310.1|67
1630341170000|2021-08-30 16:32:50|1311.3|1310.1|1311.5|1310.3|1311.5|1310.3|1311.3|1310.1|2
1630341180000|2021-08-30 16:33:00|1311.4|1310.2|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|9
1630341190000|2021-08-30 16:33:10|1311.6|1310.4|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|13
1630341200000|2021-08-30 16:33:20|||||||||2
1630341210000|2021-08-30 16:33:30|1311.5|1310.3|1311.5|1310.3|1311.7|1310.5|1311.5|1310.3|9
1630341220000|2021-08-30 16:33:40|||||||||1
1630341230000|2021-08-30 16:33:50|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|3
1630341240000|2021-08-30 16:34:00|1311.5|1310.3|1311.7|1310.5|1311.7|1310.5|1311.5|1310.3|5
1630341250000|2021-08-30 16:34:10|||||||||2
1630341260000|2021-08-30 16:34:20|1311.6|1310.4|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|4
1630341270000|2021-08-30 16:34:30|1311.7|1310.5|1311.3|1310.1|1311.7|1310.5|1311.3|1310.1|39
1630341280000|2021-08-30 16:34:40|1311.2|1310|1311|1309.8|1311.2|1310|1311|1309.8|6
1630341300000|2021-08-30 16:35:00|1311.2|1310|1311.5|1310.3|1311.5|1310.3|1311.2|1310|25
1630341310000|2021-08-30 16:35:10|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|11
1630341320000|2021-08-30 16:35:20|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|2
1630341330000|2021-08-30 16:35:30|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|16
1630341340000|2021-08-30 16:35:40|||||||||2
1630341350000|2021-08-30 16:35:50|1310.7|1309.5|1310.7|1309.5|1310.8|1309.6|1310.7|1309.5|2
1630341360000|2021-08-30 16:36:00|||||||||21
1630341370000|2021-08-30 16:36:10|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|31
1630341380000|2021-08-30 16:36:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|36
1630341390000|2021-08-30 16:36:30|1310.5|1309.3|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|3
1630341400000|2021-08-30 16:36:40|1310.8|1309.6|1311|1309.8|1311|1309.8|1310.8|1309.6|7
1630341410000|2021-08-30 16:36:50|1311.3|1310.1|1311|1309.8|1311.3|1310.1|1311|1309.8|51
1630341420000|2021-08-30 16:37:00|1311.2|1310|1311.2|1310|1311.2|1310|1311|1309.8|14
1630341430000|2021-08-30 16:37:10|1311|1309.8|1311.2|1310|1311.2|1310|1311|1309.8|3
1630341440000|2021-08-30 16:37:20|1311.1|1309.9|1311|1309.8|1311.1|1309.9|1311|1309.8|4
1630341450000|2021-08-30 16:37:30|||||||||1
1630341460000|2021-08-30 16:37:40|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|0
1630341470000|2021-08-30 16:37:50|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|6
1630341480000|2021-08-30 16:38:00|1311.2|1310|1311.5|1310.3|1311.5|1310.3|1311|1309.8|21
1630341490000|2021-08-30 16:38:10|||||||||2
1630341500000|2021-08-30 16:38:20|||||||||2
1630341510000|2021-08-30 16:38:30|1311.4|1310.2|1311.5|1310.3|1311.5|1310.3|1311.2|1310|4
1630341520000|2021-08-30 16:38:40|||||||||3
1630341530000|2021-08-30 16:38:50|1311.2|1310|1311.1|1309.9|1311.2|1310|1311.1|1309.9|31
1630341540000|2021-08-30 16:39:00|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|20
1630341550000|2021-08-30 16:39:10|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|7
1630341560000|2021-08-30 16:39:20|||||||||1
1630341570000|2021-08-30 16:39:30|||||||||1
1630341580000|2021-08-30 16:39:40|1310.3|1309.1|1310.7|1309.5|1310.7|1309.5|1310.2|1309|8
1630341590000|2021-08-30 16:39:50|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|7
1630341600000|2021-08-30 16:40:00|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|7
1630341610000|2021-08-30 16:40:10|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|2
1630341620000|2021-08-30 16:40:20|1310.1|1308.9|1309.5|1308.3|1310.1|1308.9|1309.5|1308.3|50
1630341630000|2021-08-30 16:40:30|1309.6|1308.4|1308.8|1307.6|1309.6|1308.4|1308.8|1307.6|80
1630341640000|2021-08-30 16:40:40|1308.9|1307.7|1309.2|1308|1309.2|1308|1308.9|1307.7|3
1630341650000|2021-08-30 16:40:50|1309|1307.8|1308.9|1307.7|1309|1307.8|1308.7|1307.5|40
1630341660000|2021-08-30 16:41:00|1309|1307.8|1308.8|1307.6|1309|1307.8|1308.8|1307.6|5
1630341670000|2021-08-30 16:41:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1630341680000|2021-08-30 16:41:20|1308.9|1307.7|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|69
1630341690000|2021-08-30 16:41:30|1308.8|1307.6|1309|1307.8|1309|1307.8|1308.8|1307.6|15
1630341700000|2021-08-30 16:41:40|||||||||1
1630341710000|2021-08-30 16:41:50|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|32
1630341720000|2021-08-30 16:42:00|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|20
1630341730000|2021-08-30 16:42:10|1309.2|1308|1309|1307.8|1309.2|1308|1309|1307.8|5
1630341740000|2021-08-30 16:42:20|1309.2|1308|1309|1307.8|1309.2|1308|1309|1307.8|14
1630341750000|2021-08-30 16:42:30|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.9|1307.7|12
1630341760000|2021-08-30 16:42:40|1308.9|1307.7|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|30
1630341770000|2021-08-30 16:42:50|||||||||5
1630341780000|2021-08-30 16:43:00|1309|1307.8|1308.7|1307.5|1309|1307.8|1308.5|1307.3|22
1630341790000|2021-08-30 16:43:10|1308.9|1307.7|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|18
1630341800000|2021-08-30 16:43:20|1308.8|1307.6|1308.5|1307.3|1308.9|1307.7|1308.5|1307.3|18
1630341810000|2021-08-30 16:43:30|||||||||16
1630341820000|2021-08-30 16:43:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|24
1630341830000|2021-08-30 16:43:50|1308.6|1307.4|1308.5|1307.3|1308.7|1307.5|1308.5|1307.3|21
1630341840000|2021-08-30 16:44:00|1308.7|1307.5|1308.5|1307.3|1308.7|1307.5|1308.2|1307|30
1630341850000|2021-08-30 16:44:10|1308.7|1307.5|1308.5|1307.3|1308.7|1307.5|1308.5|1307.3|90
1630341860000|2021-08-30 16:44:20|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.5|1307.3|87
1630341870000|2021-08-30 16:44:30|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|22
1630341880000|2021-08-30 16:44:40|||||||||2
1630341890000|2021-08-30 16:44:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|9
1630341900000|2021-08-30 16:45:00|1308.8|1307.6|1308.8|1307.6|1308.9|1307.7|1308.6|1307.4|28
1630341910000|2021-08-30 16:45:10|1308.9|1307.7|1308.4|1307.2|1308.9|1307.7|1308.4|1307.2|288
1630341920000|2021-08-30 16:45:20|1308.6|1307.4|1308.6|1307.4|1308.9|1307.7|1308.6|1307.4|8
1630341930000|2021-08-30 16:45:30|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|17
1630341940000|2021-08-30 16:45:40|||||||||10
1630341950000|2021-08-30 16:45:50|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|7
1630341960000|2021-08-30 16:46:00|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|29
1630341970000|2021-08-30 16:46:10|1308.4|1307.2|1308.6|1307.4|1308.6|1307.4|1308.4|1307.2|32
1630341980000|2021-08-30 16:46:20|1308.9|1307.7|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|21
1630341990000|2021-08-30 16:46:30|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|8
1630342000000|2021-08-30 16:46:40|||||||||2
1630342010000|2021-08-30 16:46:50|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|7
1630342020000|2021-08-30 16:47:00|1308.2|1307|1308.2|1307|1308.3|1307.1|1308.2|1307|57
1630342030000|2021-08-30 16:47:10|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|6
1630342040000|2021-08-30 16:47:20|1308.4|1307.2|1308.2|1307|1308.4|1307.2|1308.2|1307|8
1630342050000|2021-08-30 16:47:30|1308.1|1306.9|1307.6|1306.4|1308.1|1306.9|1307.6|1306.4|47
1630342060000|2021-08-30 16:47:40|||||||||3
1630342070000|2021-08-30 16:47:50|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|129
1630342080000|2021-08-30 16:48:00|1307.4|1306.2|1306.9|1305.7|1307.4|1306.2|1306.9|1305.7|66
1630342090000|2021-08-30 16:48:10|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|53
1630342100000|2021-08-30 16:48:20|1306.9|1305.7|1305.9|1304.7|1306.9|1305.7|1305.9|1304.7|83
1630342110000|2021-08-30 16:48:30|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1305.9|1304.7|546
1630342120000|2021-08-30 16:48:40|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|70
1630342130000|2021-08-30 16:48:50|1306.1|1304.9|1305.9|1304.7|1306.1|1304.9|1305.9|1304.7|23
1630342140000|2021-08-30 16:49:00|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1305.9|1304.7|6
1630342150000|2021-08-30 16:49:10|1306|1304.8|1305.9|1304.7|1306.1|1304.9|1305.9|1304.7|12
1630342160000|2021-08-30 16:49:20|1306.1|1304.9|1305.6|1304.4|1306.1|1304.9|1305.6|1304.4|13
1630342170000|2021-08-30 16:49:30|1305.5|1304.3|1305.6|1304.4|1305.6|1304.4|1305.4|1304.2|23
1630342180000|2021-08-30 16:49:40|||||||||26
1630342190000|2021-08-30 16:49:50|1305.2|1304|1304.9|1303.7|1305.3|1304.1|1304.9|1303.7|93
1630342200000|2021-08-30 16:50:00|1305.1|1303.9|1305.1|1303.9|1305.3|1304.1|1305.1|1303.9|64
1630342210000|2021-08-30 16:50:10|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|33
1630342220000|2021-08-30 16:50:20|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305|1303.8|29
1630342230000|2021-08-30 16:50:30|||||||||5
1630342240000|2021-08-30 16:50:40|1304.9|1303.7|1305.1|1303.9|1305.1|1303.9|1304.9|1303.7|6
1630342250000|2021-08-30 16:50:50|1305.4|1304.2|1305.1|1303.9|1305.4|1304.2|1305.1|1303.9|32
1630342260000|2021-08-30 16:51:00|1305.3|1304.1|1305.1|1303.9|1305.4|1304.2|1305.1|1303.9|16
1630342270000|2021-08-30 16:51:10|||||||||45
1630342280000|2021-08-30 16:51:20|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|7
1630342290000|2021-08-30 16:51:30|1305.1|1303.9|1305.4|1304.2|1305.4|1304.2|1304.9|1303.7|209
1630342300000|2021-08-30 16:51:40|||||||||3
1630342310000|2021-08-30 16:51:50|||||||||12
1630342320000|2021-08-30 16:52:00|1305.2|1304|1305.1|1303.9|1305.4|1304.2|1305.1|1303.9|23
1630342330000|2021-08-30 16:52:10|1305.4|1304.2|1306.1|1304.9|1306.1|1304.9|1305.4|1304.2|61
1630342340000|2021-08-30 16:52:20|1306|1304.8|1305.9|1304.7|1306.1|1304.9|1305.9|1304.7|10
1630342350000|2021-08-30 16:52:30|1306.1|1304.9|1306.6|1305.4|1306.6|1305.4|1306.1|1304.9|61
1630342360000|2021-08-30 16:52:40|1306.4|1305.2|1305.6|1304.4|1306.4|1305.2|1305.6|1304.4|45
1630342370000|2021-08-30 16:52:50|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|8
1630342380000|2021-08-30 16:53:00|1305.8|1304.6|1304.9|1303.7|1305.9|1304.7|1304.9|1303.7|23
1630342390000|2021-08-30 16:53:10|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1304.9|1303.7|12
1630342400000|2021-08-30 16:53:20|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|3
1630342410000|2021-08-30 16:53:30|1305.2|1304|1305.1|1303.9|1305.4|1304.2|1304.9|1303.7|52
1630342420000|2021-08-30 16:53:40|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|8
1630342430000|2021-08-30 16:53:50|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1304.9|1303.7|23
1630342440000|2021-08-30 16:54:00|1305.2|1304|1305.4|1304.2|1305.4|1304.2|1305.2|1304|5
1630342450000|2021-08-30 16:54:10|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.1|1303.9|53
1630342460000|2021-08-30 16:54:20|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|10
1630342470000|2021-08-30 16:54:30|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|30
1630342480000|2021-08-30 16:54:40|1305.9|1304.7|1305.6|1304.4|1305.9|1304.7|1305.6|1304.4|39
1630342490000|2021-08-30 16:54:50|1305.4|1304.2|1305.4|1304.2|1305.6|1304.4|1305.4|1304.2|12
1630342500000|2021-08-30 16:55:00|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|9
1630342510000|2021-08-30 16:55:10|||||||||2
1630342520000|2021-08-30 16:55:20|1305.3|1304.1|1305.1|1303.9|1305.3|1304.1|1305.1|1303.9|8
1630342530000|2021-08-30 16:55:30|1304.9|1303.7|1305.4|1304.2|1305.4|1304.2|1304.9|1303.7|29
1630342540000|2021-08-30 16:55:40|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|2
1630342550000|2021-08-30 16:55:50|1304.9|1303.7|1305.1|1303.9|1305.1|1303.9|1304.9|1303.7|21
1630342560000|2021-08-30 16:56:00|1304.9|1303.7|1304.9|1303.7|1305.1|1303.9|1304.9|1303.7|3
1630342570000|2021-08-30 16:56:10|1304.8|1303.6|1305.1|1303.9|1305.1|1303.9|1304.8|1303.6|217
1630342580000|2021-08-30 16:56:20|1305.4|1304.2|1305.1|1303.9|1305.4|1304.2|1305.1|1303.9|62
1630342590000|2021-08-30 16:56:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|9
1630342600000|2021-08-30 16:56:40|||||||||12
1630342610000|2021-08-30 16:56:50|||||||||11
1630342620000|2021-08-30 16:57:00|1305.1|1303.9|1303.9|1302.7|1305.1|1303.9|1303.9|1302.7|144
1630342630000|2021-08-30 16:57:10|1303.7|1302.5|1303.4|1302.2|1303.7|1302.5|1303.2|1302|165
1630342640000|2021-08-30 16:57:20|1303.6|1302.4|1303.1|1301.9|1303.6|1302.4|1303.1|1301.9|63
1630342650000|2021-08-30 16:57:30|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1302.9|1301.7|27
1630342660000|2021-08-30 16:57:40|1302.9|1301.7|1302.6|1301.4|1303.4|1302.2|1302.4|1301.2|152
1630342670000|2021-08-30 16:57:50|1302.4|1301.2|1302.6|1301.4|1302.6|1301.4|1302.4|1301.2|53
1630342680000|2021-08-30 16:58:00|1302.2|1301|1301.6|1300.4|1302.2|1301|1301.4|1300.2|81
1630342690000|2021-08-30 16:58:10|1301.9|1300.7|1301.7|1300.5|1301.9|1300.7|1301.7|1300.5|32
1630342700000|2021-08-30 16:58:20|1301.9|1300.7|1302.1|1300.9|1302.1|1300.9|1301.6|1300.4|19
1630342710000|2021-08-30 16:58:30|1301.9|1300.7|1301.6|1300.4|1301.9|1300.7|1301.6|1300.4|17
1630342720000|2021-08-30 16:58:40|1301.5|1300.3|1301.4|1300.2|1301.5|1300.3|1301.2|1300|58
1630342730000|2021-08-30 16:58:50|1301.3|1300.1|1301.4|1300.2|1301.4|1300.2|1301.2|1300|27
1630342740000|2021-08-30 16:59:00|1301.6|1300.4|1301.4|1300.2|1301.6|1300.4|1301.4|1300.2|99
1630342750000|2021-08-30 16:59:10|1301.5|1300.3|1301.4|1300.2|1301.5|1300.3|1301.3|1300.1|20
1630342760000|2021-08-30 16:59:20|1301.5|1300.3|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|7
1630342770000|2021-08-30 16:59:30|||||||||4
1630342780000|2021-08-30 16:59:40|1301.3|1300.1|1300.9|1299.7|1301.3|1300.1|1300.9|1299.7|32
1630342790000|2021-08-30 16:59:50|1301.1|1299.9|1301.1|1299.9|1301.2|1300|1300.9|1299.7|62
1630342800000|2021-08-30 17:00:00|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|71
1630342810000|2021-08-30 17:00:10|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.1|1299.9|39
1630342820000|2021-08-30 17:00:20|1301.7|1300.5|1301.6|1300.4|1302.2|1301|1301.6|1300.4|155
1630342830000|2021-08-30 17:00:30|1301.5|1300.3|1301.6|1300.4|1301.9|1300.7|1301.5|1300.3|20
1630342840000|2021-08-30 17:00:40|1301.8|1300.6|1301.9|1300.7|1302.1|1300.9|1301.7|1300.5|7
1630342850000|2021-08-30 17:00:50|1301.6|1300.4|1301.7|1300.5|1301.8|1300.6|1301.6|1300.4|32
1630342860000|2021-08-30 17:01:00|1301.9|1300.7|1301.6|1300.4|1301.9|1300.7|1301.6|1300.4|10
1630342870000|2021-08-30 17:01:10|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.7|1300.5|4
1630342880000|2021-08-30 17:01:20|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|10
1630342890000|2021-08-30 17:01:30|||||||||21
1630342900000|2021-08-30 17:01:40|1301.7|1300.5|1302.1|1300.9|1302.1|1300.9|1301.7|1300.5|17
1630342910000|2021-08-30 17:01:50|1302|1300.8|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|16
1630342920000|2021-08-30 17:02:00|1302|1300.8|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|9
1630342930000|2021-08-30 17:02:10|||||||||1
1630342940000|2021-08-30 17:02:20|1301.6|1300.4|1301.8|1300.6|1301.9|1300.7|1301.6|1300.4|11
1630342950000|2021-08-30 17:02:30|1301.9|1300.7|1302.1|1300.9|1302.1|1300.9|1301.9|1300.7|44
1630342960000|2021-08-30 17:02:40|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|17
1630342970000|2021-08-30 17:02:50|1302.1|1300.9|1302|1300.8|1302.1|1300.9|1301.9|1300.7|9
1630342980000|2021-08-30 17:03:00|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1301.9|1300.7|34
1630342990000|2021-08-30 17:03:10|1302.2|1301|1302.6|1301.4|1302.6|1301.4|1302.2|1301|49
1630343000000|2021-08-30 17:03:20|1302.7|1301.5|1302.9|1301.7|1303.4|1302.2|1302.7|1301.5|39
1630343010000|2021-08-30 17:03:30|1303|1301.8|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|16
1630343020000|2021-08-30 17:03:40|1303|1301.8|1302.6|1301.4|1303.1|1301.9|1302.6|1301.4|16
1630343030000|2021-08-30 17:03:50|1302.4|1301.2|1302.8|1301.6|1302.9|1301.7|1302.4|1301.2|41
1630343040000|2021-08-30 17:04:00|1302.9|1301.7|1302.6|1301.4|1302.9|1301.7|1302.6|1301.4|85
1630343050000|2021-08-30 17:04:10|1302.4|1301.2|1301.6|1300.4|1302.6|1301.4|1301.6|1300.4|381
1630343060000|2021-08-30 17:04:20|1301.7|1300.5|1301.9|1300.7|1301.9|1300.7|1301.6|1300.4|152
1630343070000|2021-08-30 17:04:30|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|34
1630343080000|2021-08-30 17:04:40|1302.4|1301.2|1302.6|1301.4|1302.6|1301.4|1302.1|1300.9|20
1630343090000|2021-08-30 17:04:50|1302.7|1301.5|1302.9|1301.7|1302.9|1301.7|1302.6|1301.4|22
1630343100000|2021-08-30 17:05:00|1303.1|1301.9|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|23
1630343110000|2021-08-30 17:05:10|1303.1|1301.9|1303.1|1301.9|1303.2|1302|1303.1|1301.9|25
1630343120000|2021-08-30 17:05:20|1303.3|1302.1|1303.1|1301.9|1303.4|1302.2|1303.1|1301.9|47
1630343130000|2021-08-30 17:05:30|||||||||15
1630343140000|2021-08-30 17:05:40|1303.3|1302.1|1303.6|1302.4|1303.6|1302.4|1303.3|1302.1|37
1630343150000|2021-08-30 17:05:50|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|4
1630343160000|2021-08-30 17:06:00|1303.6|1302.4|1303.8|1302.6|1303.9|1302.7|1303.6|1302.4|72
1630343170000|2021-08-30 17:06:10|1303.7|1302.5|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|10
1630343180000|2021-08-30 17:06:20|||||||||12
1630343200000|2021-08-30 17:06:40|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|14
1630343210000|2021-08-30 17:06:50|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|5
1630343220000|2021-08-30 17:07:00|1303.6|1302.4|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|4
1630343230000|2021-08-30 17:07:10|1303.3|1302.1|1303.1|1301.9|1303.3|1302.1|1303.1|1301.9|8
1630343240000|2021-08-30 17:07:20|1303.2|1302|1303.4|1302.2|1303.4|1302.2|1303.2|1302|23
1630343250000|2021-08-30 17:07:30|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.4|1302.2|10
1630343260000|2021-08-30 17:07:40|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|8
1630343270000|2021-08-30 17:07:50|||||||||3
1630343280000|2021-08-30 17:08:00|1303.3|1302.1|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|42
1630343290000|2021-08-30 17:08:10|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|20
1630343300000|2021-08-30 17:08:20|1303.3|1302.1|1303.1|1301.9|1303.4|1302.2|1303.1|1301.9|616
1630343310000|2021-08-30 17:08:30|1303.2|1302|1302.9|1301.7|1303.2|1302|1302.9|1301.7|210
1630343320000|2021-08-30 17:08:40|||||||||65
1630343330000|2021-08-30 17:08:50|1302.8|1301.6|1302.3|1301.1|1302.8|1301.6|1302.3|1301.1|19
1630343340000|2021-08-30 17:09:00|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|8
1630343350000|2021-08-30 17:09:10|1302.1|1300.9|1301.8|1300.6|1302.3|1301.1|1301.8|1300.6|16
1630343360000|2021-08-30 17:09:20|1302|1300.8|1301.8|1300.6|1302.2|1301|1301.8|1300.6|5
1630343370000|2021-08-30 17:09:30|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|44
1630343380000|2021-08-30 17:09:40|||||||||10
1630343390000|2021-08-30 17:09:50|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.2|1301|4
1630343400000|2021-08-30 17:10:00|1302|1300.8|1301.8|1300.6|1302.3|1301.1|1301.8|1300.6|19
1630343410000|2021-08-30 17:10:10|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|20
1630343420000|2021-08-30 17:10:20|1301.9|1300.7|1302.3|1301.1|1302.3|1301.1|1301.9|1300.7|30
1630343430000|2021-08-30 17:10:30|||||||||7
1630343440000|2021-08-30 17:10:40|1302.4|1301.2|1302.5|1301.3|1302.6|1301.4|1302.4|1301.2|29
1630343450000|2021-08-30 17:10:50|1302.6|1301.4|1304|1302.8|1304|1302.8|1302.6|1301.4|34
1630343460000|2021-08-30 17:11:00|1303.9|1302.7|1303.5|1302.3|1304|1302.8|1303.5|1302.3|18
1630343470000|2021-08-30 17:11:10|1303.3|1302.1|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|1
1630343480000|2021-08-30 17:11:20|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|2
1630343490000|2021-08-30 17:11:30|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|6
1630343500000|2021-08-30 17:11:40|||||||||5
1630343510000|2021-08-30 17:11:50|||||||||11
1630343520000|2021-08-30 17:12:00|1303.8|1302.6|1304.3|1303.1|1304.3|1303.1|1303.5|1302.3|38
1630343530000|2021-08-30 17:12:10|1304.5|1303.3|1303.8|1302.6|1304.5|1303.3|1303.8|1302.6|19
1630343540000|2021-08-30 17:12:20|||||||||3
1630343550000|2021-08-30 17:12:30|1303.6|1302.4|1303.8|1302.6|1303.8|1302.6|1303.6|1302.4|6
1630343560000|2021-08-30 17:12:40|1303.6|1302.4|1303.8|1302.6|1303.8|1302.6|1303.6|1302.4|6
1630343570000|2021-08-30 17:12:50|1303.7|1302.5|1304|1302.8|1304|1302.8|1303.7|1302.5|6
1630343580000|2021-08-30 17:13:00|1303.9|1302.7|1303.5|1302.3|1303.9|1302.7|1303.5|1302.3|10
1630343590000|2021-08-30 17:13:10|1303|1301.8|1303.2|1302|1303.3|1302.1|1303|1301.8|7
1630343600000|2021-08-30 17:13:20|1303.3|1302.1|1303.7|1302.5|1303.7|1302.5|1303.3|1302.1|34
1630343610000|2021-08-30 17:13:30|1303.6|1302.4|1303.8|1302.6|1303.8|1302.6|1303.6|1302.4|8
1630343620000|2021-08-30 17:13:40|1303.6|1302.4|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|29
1630343630000|2021-08-30 17:13:50|1303.5|1302.3|1303.3|1302.1|1303.6|1302.4|1303.3|1302.1|9
1630343640000|2021-08-30 17:14:00|1303.2|1302|1303.1|1301.9|1303.3|1302.1|1303.1|1301.9|5
1630343650000|2021-08-30 17:14:10|1303|1301.8|1302.6|1301.4|1303.1|1301.9|1302.6|1301.4|299
1630343660000|2021-08-30 17:14:20|1302.4|1301.2|1301.9|1300.7|1302.5|1301.3|1301.9|1300.7|106
1630343670000|2021-08-30 17:14:30|1301.6|1300.4|1301.8|1300.6|1301.8|1300.6|1301.5|1300.3|11
1630343680000|2021-08-30 17:14:40|||||||||11
1630343690000|2021-08-30 17:14:50|1301.9|1300.7|1302|1300.8|1302.2|1301|1301.9|1300.7|50
1630343700000|2021-08-30 17:15:00|1301.8|1300.6|1302.3|1301.1|1302.3|1301.1|1301.8|1300.6|20
1630343710000|2021-08-30 17:15:10|1302.1|1300.9|1301.8|1300.6|1302.1|1300.9|1301.8|1300.6|11
1630343720000|2021-08-30 17:15:20|1302|1300.8|1301.8|1300.6|1302|1300.8|1301.8|1300.6|40
1630343730000|2021-08-30 17:15:30|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|9
1630343740000|2021-08-30 17:15:40|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.3|1300.1|7
1630343750000|2021-08-30 17:15:50|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.4|1300.2|3
1630343760000|2021-08-30 17:16:00|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.3|1300.1|11
1630343770000|2021-08-30 17:16:10|1301.6|1300.4|1302|1300.8|1302|1300.8|1301.6|1300.4|25
1630343780000|2021-08-30 17:16:20|1301.8|1300.6|1301.8|1300.6|1302|1300.8|1301.8|1300.6|34
1630343790000|2021-08-30 17:16:30|1301.6|1300.4|1301.8|1300.6|1301.8|1300.6|1301.5|1300.3|37
1630343800000|2021-08-30 17:16:40|1301.7|1300.5|1301.5|1300.3|1301.8|1300.6|1301.5|1300.3|9
1630343810000|2021-08-30 17:16:50|1301.6|1300.4|1301.5|1300.3|1301.8|1300.6|1301.3|1300.1|29
1630343820000|2021-08-30 17:17:00|1301.6|1300.4|1301.4|1300.2|1301.7|1300.5|1301.3|1300.1|111
1630343830000|2021-08-30 17:17:10|1301.5|1300.3|1301.3|1300.1|1301.5|1300.3|1301.3|1300.1|8
1630343840000|2021-08-30 17:17:20|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.3|1300.1|11
1630343850000|2021-08-30 17:17:30|1301.4|1300.2|1301.3|1300.1|1301.4|1300.2|1301.3|1300.1|18
1630343860000|2021-08-30 17:17:40|||||||||8
1630343870000|2021-08-30 17:17:50|1301.2|1300|1301.2|1300|1301.2|1300|1301.1|1299.9|12
1630343880000|2021-08-30 17:18:00|1301.3|1300.1|1301.5|1300.3|1301.8|1300.6|1301.3|1300.1|52
1630343890000|2021-08-30 17:18:10|1301.4|1300.2|1301.8|1300.6|1301.8|1300.6|1301.4|1300.2|10
1630343900000|2021-08-30 17:18:20|1301.5|1300.3|1301.3|1300.1|1301.5|1300.3|1301.3|1300.1|56
1630343910000|2021-08-30 17:18:30|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|104
1630343930000|2021-08-30 17:18:50|||||||||63
1630343940000|2021-08-30 17:19:00|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|43
1630343950000|2021-08-30 17:19:10|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|26
1630343960000|2021-08-30 17:19:20|1301.4|1300.2|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|5
1630343970000|2021-08-30 17:19:30|1301.4|1300.2|1301.6|1300.4|1301.7|1300.5|1301.4|1300.2|7
1630343980000|2021-08-30 17:19:40|||||||||8
1630343990000|2021-08-30 17:19:50|1302.1|1300.9|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|21
1630344000000|2021-08-30 17:20:00|1301.8|1300.6|1302.1|1300.9|1302.1|1300.9|1301.6|1300.4|26
1630344010000|2021-08-30 17:20:10|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|2
1630344020000|2021-08-30 17:20:20|1301.9|1300.7|1301.8|1300.6|1302.1|1300.9|1301.8|1300.6|14
1630344030000|2021-08-30 17:20:30|1301.9|1300.7|1301.6|1300.4|1301.9|1300.7|1301.6|1300.4|8
1630344040000|2021-08-30 17:20:40|1301.4|1300.2|1301.1|1299.9|1301.4|1300.2|1301.1|1299.9|4
1630344050000|2021-08-30 17:20:50|1301.3|1300.1|1301.5|1300.3|1301.5|1300.3|1301.3|1300.1|11
1630344060000|2021-08-30 17:21:00|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1
1630344070000|2021-08-30 17:21:10|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|4
1630344080000|2021-08-30 17:21:20|1301.5|1300.3|1301.5|1300.3|1301.6|1300.4|1301.5|1300.3|7
1630344090000|2021-08-30 17:21:30|1301.6|1300.4|1301.6|1300.4|1301.9|1300.7|1301.5|1300.3|57
1630344100000|2021-08-30 17:21:40|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|11
1630344110000|2021-08-30 17:21:50|1301.8|1300.6|1301.8|1300.6|1301.9|1300.7|1301.6|1300.4|17
1630344120000|2021-08-30 17:22:00|1301.9|1300.7|1301.6|1300.4|1301.9|1300.7|1301.6|1300.4|14
1630344130000|2021-08-30 17:22:10|1301.4|1300.2|1301.9|1300.7|1301.9|1300.7|1301.4|1300.2|19
1630344140000|2021-08-30 17:22:20|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|4
1630344150000|2021-08-30 17:22:30|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|23
1630344160000|2021-08-30 17:22:40|1301.5|1300.3|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|18
1630344170000|2021-08-30 17:22:50|1301.3|1300.1|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|7
1630344180000|2021-08-30 17:23:00|1301.5|1300.3|1301.9|1300.7|1301.9|1300.7|1301.5|1300.3|29
1630344190000|2021-08-30 17:23:10|1302.1|1300.9|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|11
1630344200000|2021-08-30 17:23:20|1302.2|1301|1301.9|1300.7|1302.2|1301|1301.9|1300.7|6
1630344210000|2021-08-30 17:23:30|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|0
1630344220000|2021-08-30 17:23:40|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|2
1630344230000|2021-08-30 17:23:50|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|21
1630344240000|2021-08-30 17:24:00|||||||||1
1630344250000|2021-08-30 17:24:10|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|13
1630344260000|2021-08-30 17:24:20|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|0
1630344270000|2021-08-30 17:24:30|1302.1|1300.9|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|22
1630344280000|2021-08-30 17:24:40|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|15
1630344290000|2021-08-30 17:24:50|1302.5|1301.3|1302.4|1301.2|1302.7|1301.5|1302.4|1301.2|28
1630344300000|2021-08-30 17:25:00|1302.3|1301.1|1302.1|1300.9|1302.4|1301.2|1301.9|1300.7|21
1630344310000|2021-08-30 17:25:10|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|2
1630344320000|2021-08-30 17:25:20|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|12
1630344330000|2021-08-30 17:25:30|||||||||3
1630344340000|2021-08-30 17:25:40|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|5
1630344350000|2021-08-30 17:25:50|1302.6|1301.4|1303.1|1301.9|1303.1|1301.9|1302.6|1301.4|45
1630344360000|2021-08-30 17:26:00|1303|1301.8|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|14
1630344370000|2021-08-30 17:26:10|1303|1301.8|1303.1|1301.9|1303.4|1302.2|1302.9|1301.7|335
1630344380000|2021-08-30 17:26:20|1303.2|1302|1303|1301.8|1303.3|1302.1|1302.9|1301.7|16
1630344390000|2021-08-30 17:26:30|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|9
1630344400000|2021-08-30 17:26:40|1303|1301.8|1303|1301.8|1303.1|1301.9|1302.8|1301.6|7
1630344410000|2021-08-30 17:26:50|1303.1|1301.9|1303|1301.8|1303.2|1302|1303|1301.8|20
1630344420000|2021-08-30 17:27:00|1302.8|1301.6|1302.8|1301.6|1303|1301.8|1302.5|1301.3|45
1630344430000|2021-08-30 17:27:10|1303|1301.8|1303.8|1302.6|1303.8|1302.6|1303|1301.8|74
1630344440000|2021-08-30 17:27:20|1303.7|1302.5|1303.3|1302.1|1303.7|1302.5|1303.3|1302.1|20
1630344450000|2021-08-30 17:27:30|1303.2|1302|1303.1|1301.9|1303.3|1302.1|1303.1|1301.9|15
1630344460000|2021-08-30 17:27:40|1303|1301.8|1303.5|1302.3|1303.5|1302.3|1303|1301.8|18
1630344470000|2021-08-30 17:27:50|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|13
1630344480000|2021-08-30 17:28:00|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|15
1630344490000|2021-08-30 17:28:10|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.2|1302|40
1630344500000|2021-08-30 17:28:20|||||||||3
1630344510000|2021-08-30 17:28:30|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1303.1|1301.9|5
1630344520000|2021-08-30 17:28:40|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|18
1630344530000|2021-08-30 17:28:50|1303.5|1302.3|1303.5|1302.3|1303.8|1302.6|1303.5|1302.3|7
1630344540000|2021-08-30 17:29:00|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|23
1630344550000|2021-08-30 17:29:10|1303.8|1302.6|1303.3|1302.1|1303.8|1302.6|1303.2|1302|34
1630344560000|2021-08-30 17:29:20|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|4
1630344570000|2021-08-30 17:29:30|1303.4|1302.2|1303.3|1302.1|1303.5|1302.3|1303.3|1302.1|7
1630344580000|2021-08-30 17:29:40|1303.5|1302.3|1303.3|1302.1|1303.5|1302.3|1303.3|1302.1|17
1630344590000|2021-08-30 17:29:50|1303.4|1302.2|1303.6|1302.4|1303.6|1302.4|1303.4|1302.2|59
1630344600000|2021-08-30 17:30:00|1303.5|1302.3|1303.3|1302.1|1303.6|1302.4|1303.3|1302.1|10
1630344610000|2021-08-30 17:30:10|1303.1|1301.9|1302.9|1301.7|1303.3|1302.1|1302.9|1301.7|18
1630344620000|2021-08-30 17:30:20|1302.8|1301.6|1302.8|1301.6|1302.9|1301.7|1302.6|1301.4|10
1630344630000|2021-08-30 17:30:30|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1
1630344640000|2021-08-30 17:30:40|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|15
1630344650000|2021-08-30 17:30:50|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1630344660000|2021-08-30 17:31:00|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303|1301.8|32
1630344670000|2021-08-30 17:31:10|1303.3|1302.1|1302.9|1301.7|1303.3|1302.1|1302.8|1301.6|12
1630344680000|2021-08-30 17:31:20|1303.2|1302|1303.2|1302|1303.2|1302|1303.1|1301.9|25
1630344690000|2021-08-30 17:31:30|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1
1630344700000|2021-08-30 17:31:40|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.2|1302|7
1630344710000|2021-08-30 17:31:50|1303|1301.8|1303|1301.8|1303|1301.8|1302.9|1301.7|20
1630344720000|2021-08-30 17:32:00|||||||||1
1630344730000|2021-08-30 17:32:10|1302.8|1301.6|1303.1|1301.9|1303.1|1301.9|1302.8|1301.6|51
1630344740000|2021-08-30 17:32:20|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1630344750000|2021-08-30 17:32:30|1303.2|1302|1303.1|1301.9|1303.2|1302|1303.1|1301.9|13
1630344760000|2021-08-30 17:32:40|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1303.2|1302|3
1630344770000|2021-08-30 17:32:50|||||||||9
1630344790000|2021-08-30 17:33:10|||||||||7
1630344800000|2021-08-30 17:33:20|1302.8|1301.6|1302.5|1301.3|1302.8|1301.6|1302.5|1301.3|24
1630344810000|2021-08-30 17:33:30|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|7
1630344820000|2021-08-30 17:33:40|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.3|1301.1|3
1630344830000|2021-08-30 17:33:50|1302.5|1301.3|1302.8|1301.6|1302.8|1301.6|1302.5|1301.3|20
1630344840000|2021-08-30 17:34:00|1302.5|1301.3|1302.3|1301.1|1302.5|1301.3|1302.3|1301.1|22
1630344850000|2021-08-30 17:34:10|1302.1|1300.9|1302.5|1301.3|1302.5|1301.3|1302.1|1300.9|16
1630344860000|2021-08-30 17:34:20|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|6
1630344870000|2021-08-30 17:34:30|1302.7|1301.5|1302.5|1301.3|1302.7|1301.5|1302.5|1301.3|9
1630344880000|2021-08-30 17:34:40|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|7
1630344890000|2021-08-30 17:34:50|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|14
1630344900000|2021-08-30 17:35:00|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|5
1630344910000|2021-08-30 17:35:10|1302.1|1300.9|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|0
1630344920000|2021-08-30 17:35:20|||||||||6
1630344930000|2021-08-30 17:35:30|1302.8|1301.6|1302.9|1301.7|1303|1301.8|1302.8|1301.6|4
1630344940000|2021-08-30 17:35:40|1303.1|1301.9|1303.3|1302.1|1303.3|1302.1|1303.1|1301.9|10
1630344950000|2021-08-30 17:35:50|1303.1|1301.9|1302.8|1301.6|1303.1|1301.9|1302.8|1301.6|16
1630344960000|2021-08-30 17:36:00|||||||||1
1630344970000|2021-08-30 17:36:10|1302.5|1301.3|1302.1|1300.9|1302.5|1301.3|1302.1|1300.9|15
1630344980000|2021-08-30 17:36:20|1302.3|1301.1|1302.8|1301.6|1303|1301.8|1302.1|1300.9|10
1630344990000|2021-08-30 17:36:30|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|4
1630345000000|2021-08-30 17:36:40|1302.6|1301.4|1302.8|1301.6|1302.8|1301.6|1302.6|1301.4|10
1630345010000|2021-08-30 17:36:50|||||||||10
1630345020000|2021-08-30 17:37:00|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|13
1630345030000|2021-08-30 17:37:10|1303.2|1302|1303.2|1302|1303.2|1302|1303.1|1301.9|9
1630345040000|2021-08-30 17:37:20|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|6
1630345050000|2021-08-30 17:37:30|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|4
1630345060000|2021-08-30 17:37:40|1303.1|1301.9|1303.3|1302.1|1303.3|1302.1|1303|1301.8|19
1630345070000|2021-08-30 17:37:50|||||||||2
1630345080000|2021-08-30 17:38:00|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|2
1630345090000|2021-08-30 17:38:10|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|7
1630345100000|2021-08-30 17:38:20|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.5|1301.3|4
1630345110000|2021-08-30 17:38:30|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|3
1630345120000|2021-08-30 17:38:40|1302.7|1301.5|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|2
1630345130000|2021-08-30 17:38:50|1302.6|1301.4|1302.6|1301.4|1302.8|1301.6|1302.5|1301.3|19
1630345140000|2021-08-30 17:39:00|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|3
1630345150000|2021-08-30 17:39:10|1302.9|1301.7|1302.8|1301.6|1303|1301.8|1302.8|1301.6|13
1630345160000|2021-08-30 17:39:20|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|6
1630345170000|2021-08-30 17:39:30|1302.6|1301.4|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|0
1630345180000|2021-08-30 17:39:40|1302.6|1301.4|1302.8|1301.6|1302.8|1301.6|1302.6|1301.4|4
1630345200000|2021-08-30 17:40:00|||||||||1
1630345210000|2021-08-30 17:40:10|1302.9|1301.7|1303|1301.8|1303.1|1301.9|1302.9|1301.7|8
1630345220000|2021-08-30 17:40:20|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|20
1630345230000|2021-08-30 17:40:30|1303|1301.8|1303.2|1302|1303.3|1302.1|1302.9|1301.7|13
1630345240000|2021-08-30 17:40:40|1303.1|1301.9|1302.8|1301.6|1303.1|1301.9|1302.8|1301.6|1
1630345260000|2021-08-30 17:41:00|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.9|1301.7|11
1630345270000|2021-08-30 17:41:10|1303|1301.8|1302.8|1301.6|1303|1301.8|1302.8|1301.6|1
1630345280000|2021-08-30 17:41:20|||||||||3
1630345290000|2021-08-30 17:41:30|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|6
1630345300000|2021-08-30 17:41:40|||||||||20
1630345310000|2021-08-30 17:41:50|||||||||2
1630345320000|2021-08-30 17:42:00|||||||||1
1630345340000|2021-08-30 17:42:20|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|22
1630345350000|2021-08-30 17:42:30|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.1|1300.9|210
1630345360000|2021-08-30 17:42:40|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|6
1630345370000|2021-08-30 17:42:50|1302.7|1301.5|1303.1|1301.9|1303.1|1301.9|1302.6|1301.4|15
1630345380000|2021-08-30 17:43:00|||||||||2
1630345390000|2021-08-30 17:43:10|1303.4|1302.2|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|14
1630345400000|2021-08-30 17:43:20|1303.5|1302.3|1303.4|1302.2|1303.5|1302.3|1303.4|1302.2|4
1630345410000|2021-08-30 17:43:30|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|13
1630345420000|2021-08-30 17:43:40|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.2|1302|31
1630345430000|2021-08-30 17:43:50|1303.2|1302|1303.1|1301.9|1303.2|1302|1303.1|1301.9|2
1630345440000|2021-08-30 17:44:00|1303|1301.8|1303.3|1302.1|1303.4|1302.2|1303|1301.8|35
1630345450000|2021-08-30 17:44:10|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|1
1630345460000|2021-08-30 17:44:20|1303.4|1302.2|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|15
1630345470000|2021-08-30 17:44:30|1303.3|1302.1|1302.9|1301.7|1303.3|1302.1|1302.9|1301.7|12
1630345480000|2021-08-30 17:44:40|1302.6|1301.4|1303|1301.8|1303|1301.8|1302.6|1301.4|32
1630345490000|2021-08-30 17:44:50|1302.9|1301.7|1303.1|1301.9|1303.1|1301.9|1302.9|1301.7|9
1630345500000|2021-08-30 17:45:00|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|18
1630345510000|2021-08-30 17:45:10|||||||||13
1630345520000|2021-08-30 17:45:20|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|11
1630345530000|2021-08-30 17:45:30|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|5
1630345540000|2021-08-30 17:45:40|1303|1301.8|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|3
1630345550000|2021-08-30 17:45:50|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.8|1301.6|9
1630345560000|2021-08-30 17:46:00|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|11
1630345570000|2021-08-30 17:46:10|1302.8|1301.6|1303.1|1301.9|1303.1|1301.9|1302.8|1301.6|24
1630345580000|2021-08-30 17:46:20|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|2
1630345590000|2021-08-30 17:46:30|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|8
1630345600000|2021-08-30 17:46:40|1302.8|1301.6|1303.1|1301.9|1303.1|1301.9|1302.6|1301.4|44
1630345610000|2021-08-30 17:46:50|1303|1301.8|1303|1301.8|1303|1301.8|1302.9|1301.7|2
1630345620000|2021-08-30 17:47:00|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.6|1301.4|35
1630345630000|2021-08-30 17:47:10|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|149
1630345650000|2021-08-30 17:47:30|1302.8|1301.6|1302.7|1301.5|1302.9|1301.7|1302.7|1301.5|16
1630345660000|2021-08-30 17:47:40|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.6|1301.4|5
1630345670000|2021-08-30 17:47:50|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|32
1630345680000|2021-08-30 17:48:00|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303|1301.8|1
1630345690000|2021-08-30 17:48:10|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|0
1630345700000|2021-08-30 17:48:20|1303|1301.8|1303.5|1302.3|1303.5|1302.3|1302.9|1301.7|59
1630345710000|2021-08-30 17:48:30|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|11
1630345720000|2021-08-30 17:48:40|1303.2|1302|1303|1301.8|1303.2|1302|1303|1301.8|28
1630345730000|2021-08-30 17:48:50|1302.9|1301.7|1303.1|1301.9|1303.1|1301.9|1302.9|1301.7|12
1630345740000|2021-08-30 17:49:00|1302.9|1301.7|1302.7|1301.5|1302.9|1301.7|1302.6|1301.4|27
1630345750000|2021-08-30 17:49:10|1302.8|1301.6|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|26
1630345760000|2021-08-30 17:49:20|||||||||26
1630345780000|2021-08-30 17:49:40|||||||||5
1630345790000|2021-08-30 17:49:50|||||||||14
1630345800000|2021-08-30 17:50:00|||||||||11
1630345810000|2021-08-30 17:50:10|||||||||42
1630345820000|2021-08-30 17:50:20|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|27
1630345830000|2021-08-30 17:50:30|||||||||4
1630345840000|2021-08-30 17:50:40|||||||||19
1630345850000|2021-08-30 17:50:50|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|8
1630345860000|2021-08-30 17:51:00|1303|1301.8|1303.2|1302|1303.4|1302.2|1303|1301.8|37
1630345870000|2021-08-30 17:51:10|1303.4|1302.2|1303.1|1301.9|1303.4|1302.2|1303.1|1301.9|6
1630345880000|2021-08-30 17:51:20|1303.2|1302|1303.1|1301.9|1303.2|1302|1303|1301.8|16
1630345890000|2021-08-30 17:51:30|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|8
1630345900000|2021-08-30 17:51:40|1303|1301.8|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|10
1630345910000|2021-08-30 17:51:50|||||||||22
1630345920000|2021-08-30 17:52:00|||||||||7
1630345930000|2021-08-30 17:52:10|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|6
1630345940000|2021-08-30 17:52:20|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|5
1630345950000|2021-08-30 17:52:30|||||||||12
1630345960000|2021-08-30 17:52:40|1302.9|1301.7|1303.1|1301.9|1303.1|1301.9|1302.9|1301.7|23
1630345970000|2021-08-30 17:52:50|1303.2|1302|1303.6|1302.4|1303.6|1302.4|1303.2|1302|22
1630345980000|2021-08-30 17:53:00|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|4
1630345990000|2021-08-30 17:53:10|1303.7|1302.5|1304.1|1302.9|1304.1|1302.9|1303.7|1302.5|16
1630346000000|2021-08-30 17:53:20|1304.2|1303|1304.1|1302.9|1304.2|1303|1304|1302.8|19
1630346010000|2021-08-30 17:53:30|||||||||5
1630346020000|2021-08-30 17:53:40|1304.4|1303.2|1304.5|1303.3|1304.6|1303.4|1304.4|1303.2|14
1630346030000|2021-08-30 17:53:50|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|27
1630346040000|2021-08-30 17:54:00|1304.2|1303|1303.9|1302.7|1304.4|1303.2|1303.9|1302.7|61
1630346050000|2021-08-30 17:54:10|||||||||21
1630346060000|2021-08-30 17:54:20|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304|1302.8|24
1630346070000|2021-08-30 17:54:30|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|21
1630346080000|2021-08-30 17:54:40|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.9|1302.7|5
1630346090000|2021-08-30 17:54:50|1303.8|1302.6|1303.6|1302.4|1303.8|1302.6|1303.6|1302.4|20
1630346100000|2021-08-30 17:55:00|1303.8|1302.6|1303.8|1302.6|1303.9|1302.7|1303.7|1302.5|10
1630346110000|2021-08-30 17:55:10|1303.7|1302.5|1303.8|1302.6|1303.9|1302.7|1303.7|1302.5|5
1630346120000|2021-08-30 17:55:20|1303.9|1302.7|1303.7|1302.5|1303.9|1302.7|1303.7|1302.5|33
1630346130000|2021-08-30 17:55:30|||||||||2
1630346140000|2021-08-30 17:55:40|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|10
1630346150000|2021-08-30 17:55:50|1303.5|1302.3|1303.4|1302.2|1303.5|1302.3|1303.4|1302.2|3
1630346160000|2021-08-30 17:56:00|1303.5|1302.3|1303.9|1302.7|1303.9|1302.7|1303.5|1302.3|7
1630346170000|2021-08-30 17:56:10|1304.1|1302.9|1304.5|1303.3|1304.5|1303.3|1304.1|1302.9|20
1630346180000|2021-08-30 17:56:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.2|1303|33
1630346190000|2021-08-30 17:56:30|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|3
1630346200000|2021-08-30 17:56:40|1304.2|1303|1304|1302.8|1304.4|1303.2|1304|1302.8|23
1630346210000|2021-08-30 17:56:50|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|19
1630346220000|2021-08-30 17:57:00|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|1
1630346230000|2021-08-30 17:57:10|||||||||1
1630346240000|2021-08-30 17:57:20|1303.9|1302.7|1303.6|1302.4|1303.9|1302.7|1303.6|1302.4|14
1630346250000|2021-08-30 17:57:30|1303.9|1302.7|1303.8|1302.6|1304|1302.8|1303.8|1302.6|40
1630346260000|2021-08-30 17:57:40|1303.7|1302.5|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|16
1630346270000|2021-08-30 17:57:50|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304|1302.8|11
1630346280000|2021-08-30 17:58:00|1304.2|1303|1304.4|1303.2|1304.5|1303.3|1304.2|1303|16
1630346290000|2021-08-30 17:58:10|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.2|1303|30
1630346300000|2021-08-30 17:58:20|1304.6|1303.4|1304.6|1303.4|1304.8|1303.6|1304.6|1303.4|14
1630346310000|2021-08-30 17:58:30|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|17
1630346320000|2021-08-30 17:58:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|2
1630346330000|2021-08-30 17:58:50|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|4
1630346340000|2021-08-30 17:59:00|1304.9|1303.7|1304.7|1303.5|1304.9|1303.7|1304.6|1303.4|28
1630346350000|2021-08-30 17:59:10|1304.6|1303.4|1304.9|1303.7|1305.1|1303.9|1304.6|1303.4|19
1630346360000|2021-08-30 17:59:20|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.6|1303.4|129
1630346370000|2021-08-30 17:59:30|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|33
1630346380000|2021-08-30 17:59:40|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|7
1630346390000|2021-08-30 17:59:50|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|122
1630346400000|2021-08-30 18:00:00|1304.9|1303.7|1305.1|1303.9|1305.3|1304.1|1304.9|1303.7|45
1630346410000|2021-08-30 18:00:10|1305|1303.8|1305.1|1303.9|1305.1|1303.9|1305|1303.8|4
1630346420000|2021-08-30 18:00:20|1305|1303.8|1304.7|1303.5|1305|1303.8|1304.6|1303.4|2
1630346430000|2021-08-30 18:00:30|1304.5|1303.3|1304.8|1303.6|1304.8|1303.6|1304.5|1303.3|8
1630346440000|2021-08-30 18:00:40|1305|1303.8|1305|1303.8|1305|1303.8|1304.8|1303.6|3
1630346450000|2021-08-30 18:00:50|||||||||13
1630346460000|2021-08-30 18:01:00|1304.8|1303.6|1305|1303.8|1305|1303.8|1304.8|1303.6|75
1630346470000|2021-08-30 18:01:10|1305.5|1304.3|1305.5|1304.3|1305.8|1304.6|1305.4|1304.2|19
1630346480000|2021-08-30 18:01:20|1305.3|1304.1|1305.3|1304.1|1305.5|1304.3|1305.3|1304.1|10
1630346490000|2021-08-30 18:01:30|1305.2|1304|1305.3|1304.1|1305.3|1304.1|1305|1303.8|19
1630346500000|2021-08-30 18:01:40|||||||||2
1630346510000|2021-08-30 18:01:50|1305.4|1304.2|1305.3|1304.1|1305.5|1304.3|1305.3|1304.1|3
1630346520000|2021-08-30 18:02:00|1305.4|1304.2|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|11
1630346530000|2021-08-30 18:02:10|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|3
1630346550000|2021-08-30 18:02:30|1305.1|1303.9|1305|1303.8|1305.3|1304.1|1305|1303.8|57
1630346560000|2021-08-30 18:02:40|1305.2|1304|1305.1|1303.9|1305.3|1304.1|1305|1303.8|4
1630346570000|2021-08-30 18:02:50|1305|1303.8|1305.3|1304.1|1305.3|1304.1|1305|1303.8|4
1630346580000|2021-08-30 18:03:00|1305.4|1304.2|1305.2|1304|1305.4|1304.2|1305.2|1304|7
1630346590000|2021-08-30 18:03:10|1305.3|1304.1|1305.3|1304.1|1305.5|1304.3|1305.3|1304.1|6
1630346600000|2021-08-30 18:03:20|||||||||3
1630346620000|2021-08-30 18:03:40|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|12
1630346630000|2021-08-30 18:03:50|||||||||20
1630346640000|2021-08-30 18:04:00|1305.8|1304.6|1305.6|1304.4|1305.8|1304.6|1305.5|1304.3|38
1630346650000|2021-08-30 18:04:10|1305.5|1304.3|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|74
1630346660000|2021-08-30 18:04:20|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|1
1630346670000|2021-08-30 18:04:30|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.5|1304.3|30
1630346680000|2021-08-30 18:04:40|1305.5|1304.3|1305.5|1304.3|1305.6|1304.4|1305.5|1304.3|3
1630346690000|2021-08-30 18:04:50|1305.3|1304.1|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|7
1630346700000|2021-08-30 18:05:00|1305.6|1304.4|1305.8|1304.6|1306|1304.8|1305.6|1304.4|30
1630346710000|2021-08-30 18:05:10|||||||||33
1630346720000|2021-08-30 18:05:20|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|14
1630346730000|2021-08-30 18:05:30|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|10
1630346740000|2021-08-30 18:05:40|1306|1304.8|1305.8|1304.6|1306|1304.8|1305.8|1304.6|6
1630346750000|2021-08-30 18:05:50|1305.6|1304.4|1305.9|1304.7|1305.9|1304.7|1305.6|1304.4|23
1630346760000|2021-08-30 18:06:00|1305.8|1304.6|1305.7|1304.5|1306|1304.8|1305.7|1304.5|10
1630346770000|2021-08-30 18:06:10|1305.6|1304.4|1306|1304.8|1306|1304.8|1305.5|1304.3|36
1630346780000|2021-08-30 18:06:20|1306.1|1304.9|1306.3|1305.1|1306.3|1305.1|1306|1304.8|119
1630346790000|2021-08-30 18:06:30|1306.2|1305|1306|1304.8|1306.2|1305|1306|1304.8|19
1630346800000|2021-08-30 18:06:40|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|20
1630346810000|2021-08-30 18:06:50|1306|1304.8|1306|1304.8|1306.2|1305|1306|1304.8|38
1630346820000|2021-08-30 18:07:00|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|21
1630346830000|2021-08-30 18:07:10|1305.6|1304.4|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|37
1630346840000|2021-08-30 18:07:20|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|167
1630346850000|2021-08-30 18:07:30|1305.6|1304.4|1305|1303.8|1305.6|1304.4|1305|1303.8|15
1630346860000|2021-08-30 18:07:40|1304.7|1303.5|1304.5|1303.3|1304.8|1303.6|1304.5|1303.3|34
1630346870000|2021-08-30 18:07:50|1304.3|1303.1|1304.5|1303.3|1304.5|1303.3|1304.3|1303.1|19
1630346880000|2021-08-30 18:08:00|||||||||7
1630346890000|2021-08-30 18:08:10|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|5
1630346900000|2021-08-30 18:08:20|||||||||11
1630346910000|2021-08-30 18:08:30|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|94
1630346920000|2021-08-30 18:08:40|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.5|1303.3|20
1630346930000|2021-08-30 18:08:50|1304.8|1303.6|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|77
1630346940000|2021-08-30 18:09:00|1304.9|1303.7|1305.3|1304.1|1305.3|1304.1|1304.8|1303.6|211
1630346950000|2021-08-30 18:09:10|1305.5|1304.3|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|15
1630346960000|2021-08-30 18:09:20|1305.5|1304.3|1305.7|1304.5|1305.7|1304.5|1305.5|1304.3|4
1630346970000|2021-08-30 18:09:30|1305.6|1304.4|1305.7|1304.5|1305.8|1304.6|1305.5|1304.3|15
1630346980000|2021-08-30 18:09:40|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|1
1630347000000|2021-08-30 18:10:00|1305.5|1304.3|1305.7|1304.5|1305.7|1304.5|1305.5|1304.3|28
1630347010000|2021-08-30 18:10:10|1305.8|1304.6|1305.6|1304.4|1305.9|1304.7|1305.5|1304.3|27
1630347020000|2021-08-30 18:10:20|1305.5|1304.3|1305.7|1304.5|1305.8|1304.6|1305.5|1304.3|28
1630347030000|2021-08-30 18:10:30|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|22
1630347040000|2021-08-30 18:10:40|1305.9|1304.7|1305.8|1304.6|1305.9|1304.7|1305.7|1304.5|35
1630347050000|2021-08-30 18:10:50|1305.6|1304.4|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|23
1630347060000|2021-08-30 18:11:00|1305.7|1304.5|1305.7|1304.5|1305.8|1304.6|1305.6|1304.4|21
1630347070000|2021-08-30 18:11:10|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.6|1304.4|16
1630347080000|2021-08-30 18:11:20|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|17
1630347090000|2021-08-30 18:11:30|1305.7|1304.5|1305.7|1304.5|1305.8|1304.6|1305.6|1304.4|8
1630347100000|2021-08-30 18:11:40|1305.8|1304.6|1306.3|1305.1|1306.6|1305.4|1305.8|1304.6|102
1630347110000|2021-08-30 18:11:50|1306.4|1305.2|1306.4|1305.2|1306.5|1305.3|1306.3|1305.1|27
1630347120000|2021-08-30 18:12:00|1306.3|1305.1|1306|1304.8|1306.3|1305.1|1306|1304.8|14
1630347130000|2021-08-30 18:12:10|||||||||112
1630347140000|2021-08-30 18:12:20|1306.1|1304.9|1306.3|1305.1|1306.5|1305.3|1306|1304.8|81
1630347150000|2021-08-30 18:12:30|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306|1304.8|18
1630347160000|2021-08-30 18:12:40|1306|1304.8|1306.3|1305.1|1306.3|1305.1|1306|1304.8|22
1630347170000|2021-08-30 18:12:50|1306.2|1305|1306.3|1305.1|1306.5|1305.3|1306.2|1305|15
1630347180000|2021-08-30 18:13:00|1306|1304.8|1306.3|1305.1|1306.5|1305.3|1305.8|1304.6|41
1630347190000|2021-08-30 18:13:10|1306|1304.8|1305.8|1304.6|1306.2|1305|1305.8|1304.6|70
1630347200000|2021-08-30 18:13:20|1306|1304.8|1305.8|1304.6|1306|1304.8|1305.8|1304.6|29
1630347210000|2021-08-30 18:13:30|1306|1304.8|1306|1304.8|1306|1304.8|1305.8|1304.6|30
1630347220000|2021-08-30 18:13:40|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|88
1630347230000|2021-08-30 18:13:50|1305.6|1304.4|1305.8|1304.6|1305.8|1304.6|1305.6|1304.4|57
1630347240000|2021-08-30 18:14:00|1305.9|1304.7|1306.5|1305.3|1306.5|1305.3|1305.9|1304.7|176
1630347250000|2021-08-30 18:14:10|1306.6|1305.4|1307|1305.8|1307.1|1305.9|1306.6|1305.4|134
1630347260000|2021-08-30 18:14:20|1307.1|1305.9|1307.9|1306.7|1308|1306.8|1307.1|1305.9|151
1630347270000|2021-08-30 18:14:30|1307.8|1306.6|1307.8|1306.6|1308|1306.8|1307.8|1306.6|168
1630347280000|2021-08-30 18:14:40|1308|1306.8|1307.5|1306.3|1308.3|1307.1|1307.5|1306.3|134
1630347290000|2021-08-30 18:14:50|1307.7|1306.5|1307.5|1306.3|1308|1306.8|1307.5|1306.3|110
1630347300000|2021-08-30 18:15:00|1307.7|1306.5|1308|1306.8|1308|1306.8|1307.5|1306.3|56
1630347310000|2021-08-30 18:15:10|1308.2|1307|1308.5|1307.3|1308.5|1307.3|1308|1306.8|56
1630347320000|2021-08-30 18:15:20|1308.4|1307.2|1308.3|1307.1|1308.5|1307.3|1308|1306.8|170
1630347330000|2021-08-30 18:15:30|||||||||12
1630347340000|2021-08-30 18:15:40|1308.4|1307.2|1308.3|1307.1|1308.6|1307.4|1308.3|1307.1|56
1630347350000|2021-08-30 18:15:50|1308.5|1307.3|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|63
1630347360000|2021-08-30 18:16:00|1308.4|1307.2|1308.5|1307.3|1308.6|1307.4|1308.3|1307.1|39
1630347370000|2021-08-30 18:16:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|52
1630347380000|2021-08-30 18:16:20|||||||||34
1630347390000|2021-08-30 18:16:30|||||||||85
1630347400000|2021-08-30 18:16:40|1308.5|1307.3|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|14
1630347410000|2021-08-30 18:16:50|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.5|1307.3|49
1630347420000|2021-08-30 18:17:00|1308.7|1307.5|1308.5|1307.3|1308.7|1307.5|1308.4|1307.2|21
1630347430000|2021-08-30 18:17:10|1308.8|1307.6|1308.6|1307.4|1308.8|1307.6|1308.6|1307.4|21
1630347440000|2021-08-30 18:17:20|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.3|1307.1|79
1630347450000|2021-08-30 18:17:30|1308.7|1307.5|1308.7|1307.5|1308.8|1307.6|1308.5|1307.3|18
1630347460000|2021-08-30 18:17:40|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|23
1630347470000|2021-08-30 18:17:50|||||||||10
1630347480000|2021-08-30 18:18:00|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|3
1630347490000|2021-08-30 18:18:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|31
1630347500000|2021-08-30 18:18:20|1308.6|1307.4|1308.8|1307.6|1308.8|1307.6|1308.6|1307.4|65
1630347510000|2021-08-30 18:18:30|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.5|1307.3|15
1630347520000|2021-08-30 18:18:40|1308.7|1307.5|1308.2|1307|1308.7|1307.5|1308.2|1307|43
1630347530000|2021-08-30 18:18:50|1308.3|1307.1|1308.1|1306.9|1308.3|1307.1|1308.1|1306.9|13
1630347540000|2021-08-30 18:19:00|1308.2|1307|1307.7|1306.5|1308.3|1307.1|1307.7|1306.5|20
1630347550000|2021-08-30 18:19:10|1307.8|1306.6|1307.6|1306.4|1307.8|1306.6|1307.6|1306.4|96
1630347560000|2021-08-30 18:19:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|15
1630347570000|2021-08-30 18:19:30|1307.2|1306|1306.8|1305.6|1307.3|1306.1|1306.8|1305.6|17
1630347580000|2021-08-30 18:19:40|1306.7|1305.5|1306.7|1305.5|1306.8|1305.6|1306.6|1305.4|26
1630347590000|2021-08-30 18:19:50|1306.8|1305.6|1307.3|1306.1|1307.5|1306.3|1306.8|1305.6|34
1630368000000|2021-08-31 00:00:00|1308.9|1307.7|1308.9|1307.7|1309|1307.8|1307.7|1306.5|48
1630368010000|2021-08-31 00:00:10|1308.8|1307.6|1308.6|1307.4|1309|1307.8|1307.7|1306.5|40
1630368020000|2021-08-31 00:00:20|1308.3|1307.1|1309.2|1308|1309.2|1308|1308.1|1306.9|16
1630368030000|2021-08-31 00:00:30|1309.3|1308.1|1309.2|1308|1309.4|1308.2|1309.1|1307.9|11
1630368040000|2021-08-31 00:00:40|1309.1|1307.9|1309.1|1307.9|1309.2|1308|1308.9|1307.7|10
1630368050000|2021-08-31 00:00:50|1309.3|1308.1|1309.3|1308.1|1309.5|1308.3|1309.3|1308.1|14
1630368060000|2021-08-31 00:01:00|1309.2|1308|1308.4|1307.2|1309.2|1308|1308.4|1307.2|12
1630368070000|2021-08-31 00:01:10|1308.5|1307.3|1308.2|1307|1308.6|1307.4|1308|1306.8|30
1630368080000|2021-08-31 00:01:20|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|13
1630368090000|2021-08-31 00:01:30|1308.6|1307.4|1308.3|1307.1|1308.7|1307.5|1308.3|1307.1|11
1630368100000|2021-08-31 00:01:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|0
1630368110000|2021-08-31 00:01:50|1308.3|1307.1|1308.5|1307.3|1308.5|1307.3|1308.3|1307.1|5
1630368120000|2021-08-31 00:02:00|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|2
1630368130000|2021-08-31 00:02:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|5
1630368140000|2021-08-31 00:02:20|1308.5|1307.3|1309.5|1308.3|1309.7|1308.5|1308.4|1307.2|18
1630368150000|2021-08-31 00:02:30|1309.4|1308.2|1308.6|1307.4|1309.5|1308.3|1308.6|1307.4|67
1630368160000|2021-08-31 00:02:40|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|21
1630368170000|2021-08-31 00:02:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|4
1630368180000|2021-08-31 00:03:00|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|5
1630368200000|2021-08-31 00:03:20|||||||||1
1630368220000|2021-08-31 00:03:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.2|1307|7
1630368230000|2021-08-31 00:03:50|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|2
1630368240000|2021-08-31 00:04:00|1308.3|1307.1|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|10
1630368250000|2021-08-31 00:04:10|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308|1306.8|5
1630368260000|2021-08-31 00:04:20|1308|1306.8|1308.5|1307.3|1308.5|1307.3|1308|1306.8|5
1630368270000|2021-08-31 00:04:30|1308.7|1307.5|1308.5|1307.3|1308.7|1307.5|1308.5|1307.3|5
1630368280000|2021-08-31 00:04:40|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|7
1630368290000|2021-08-31 00:04:50|1307.8|1306.6|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|2
1630368300000|2021-08-31 00:05:00|1307.9|1306.7|1307.7|1306.5|1307.9|1306.7|1307.5|1306.3|24
1630368310000|2021-08-31 00:05:10|1307.5|1306.3|1307|1305.8|1307.5|1306.3|1307|1305.8|4
1630368320000|2021-08-31 00:05:20|||||||||6
1630368330000|2021-08-31 00:05:30|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|14
1630368340000|2021-08-31 00:05:40|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|1
1630368360000|2021-08-31 00:06:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.4|1306.2|7
1630368370000|2021-08-31 00:06:10|1307.3|1306.1|1307.1|1305.9|1307.3|1306.1|1307|1305.8|5
1630368380000|2021-08-31 00:06:20|1307|1305.8|1306.5|1305.3|1307|1305.8|1306.5|1305.3|4
1630368390000|2021-08-31 00:06:30|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|2
1630368400000|2021-08-31 00:06:40|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|3
1630368410000|2021-08-31 00:06:50|1307|1305.8|1307.3|1306.1|1307.3|1306.1|1307|1305.8|1
1630368420000|2021-08-31 00:07:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|2
1630368440000|2021-08-31 00:07:20|1307.7|1306.5|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|1
1630368450000|2021-08-31 00:07:30|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|0
1630368460000|2021-08-31 00:07:40|1307|1305.8|1306.6|1305.4|1307|1305.8|1306.3|1305.1|22
1630368470000|2021-08-31 00:07:50|1306.5|1305.3|1306.5|1305.3|1306.7|1305.5|1306.3|1305.1|3
1630368480000|2021-08-31 00:08:00|1306.4|1305.2|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|1
1630368490000|2021-08-31 00:08:10|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|6
1630368500000|2021-08-31 00:08:20|||||||||1
1630368510000|2021-08-31 00:08:30|1306.8|1305.6|1306.5|1305.3|1306.8|1305.6|1306.5|1305.3|3
1630368520000|2021-08-31 00:08:40|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|1
1630368530000|2021-08-31 00:08:50|1306.9|1305.7|1307.1|1305.9|1307.1|1305.9|1306.9|1305.7|5
1630368540000|2021-08-31 00:09:00|1307.2|1306|1307.1|1305.9|1307.4|1306.2|1307|1305.8|6
1630368550000|2021-08-31 00:09:10|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|0
1630368560000|2021-08-31 00:09:20|1306.9|1305.7|1306.7|1305.5|1306.9|1305.7|1306.6|1305.4|1
1630368570000|2021-08-31 00:09:30|1306.5|1305.3|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|1
1630368580000|2021-08-31 00:09:40|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|3
1630368590000|2021-08-31 00:09:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|2
1630368600000|2021-08-31 00:10:00|1306.8|1305.6|1307|1305.8|1307|1305.8|1306.8|1305.6|1
1630368610000|2021-08-31 00:10:10|1306.9|1305.7|1307.2|1306|1307.2|1306|1306.9|1305.7|1
1630368620000|2021-08-31 00:10:20|1307.3|1306.1|1307.3|1306.1|1307.5|1306.3|1307.3|1306.1|17
1630368640000|2021-08-31 00:10:40|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1630368650000|2021-08-31 00:10:50|1307.1|1305.9|1307|1305.8|1307.2|1306|1307|1305.8|1
1630368660000|2021-08-31 00:11:00|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|2
1630368670000|2021-08-31 00:11:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|4
1630368680000|2021-08-31 00:11:20|1307.5|1306.3|1307.7|1306.5|1307.7|1306.5|1307.5|1306.3|3
1630368690000|2021-08-31 00:11:30|1307.6|1306.4|1307.5|1306.3|1307.6|1306.4|1307.5|1306.3|6
1630368700000|2021-08-31 00:11:40|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1630368710000|2021-08-31 00:11:50|1307.8|1306.6|1308.1|1306.9|1308.1|1306.9|1307.8|1306.6|9
1630368720000|2021-08-31 00:12:00|1308|1306.8|1308.5|1307.3|1308.5|1307.3|1308|1306.8|12
1630368730000|2021-08-31 00:12:10|1308.6|1307.4|1308.4|1307.2|1308.6|1307.4|1308.3|1307.1|5
1630368740000|2021-08-31 00:12:20|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|1
1630368750000|2021-08-31 00:12:30|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|4
1630368760000|2021-08-31 00:12:40|1308.2|1307|1308.2|1307|1308.2|1307|1308|1306.8|4
1630368770000|2021-08-31 00:12:50|||||||||1
1630368780000|2021-08-31 00:13:00|||||||||1
1630368810000|2021-08-31 00:13:30|1308.3|1307.1|1308.9|1307.7|1309|1307.8|1308.3|1307.1|13
1630368820000|2021-08-31 00:13:40|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1
1630368830000|2021-08-31 00:13:50|||||||||5
1630368840000|2021-08-31 00:14:00|1309.2|1308|1309.1|1307.9|1309.2|1308|1309|1307.8|3
1630368850000|2021-08-31 00:14:10|1309|1307.8|1309.1|1307.9|1309.1|1307.9|1309|1307.8|1
1630368870000|2021-08-31 00:14:30|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630368890000|2021-08-31 00:14:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|2
1630368900000|2021-08-31 00:15:00|1308.8|1307.6|1309.2|1308|1309.2|1308|1308.8|1307.6|6
1630368910000|2021-08-31 00:15:10|1309.1|1307.9|1309.2|1308|1309.2|1308|1309.1|1307.9|0
1630368920000|2021-08-31 00:15:20|1309.1|1307.9|1309.2|1308|1309.2|1308|1309.1|1307.9|0
1630368940000|2021-08-31 00:15:40|||||||||1
1630368950000|2021-08-31 00:15:50|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1
1630368960000|2021-08-31 00:16:00|1309.2|1308|1309.1|1307.9|1309.2|1308|1309.1|1307.9|0
1630368970000|2021-08-31 00:16:10|1309.2|1308|1309|1307.8|1309.2|1308|1309|1307.8|1
1630368980000|2021-08-31 00:16:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|3
1630368990000|2021-08-31 00:16:30|1308.5|1307.3|1308.7|1307.5|1308.7|1307.5|1308.5|1307.3|3
1630369000000|2021-08-31 00:16:40|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630369010000|2021-08-31 00:16:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1630369020000|2021-08-31 00:17:00|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|3
1630369030000|2021-08-31 00:17:10|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1630369040000|2021-08-31 00:17:20|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|10
1630369050000|2021-08-31 00:17:30|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630369060000|2021-08-31 00:17:40|1309|1307.8|1308.9|1307.7|1309|1307.8|1308.8|1307.6|1
1630369070000|2021-08-31 00:17:50|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630369110000|2021-08-31 00:18:30|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630369130000|2021-08-31 00:18:50|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|14
1630369140000|2021-08-31 00:19:00|1308.9|1307.7|1308.9|1307.7|1309|1307.8|1308.8|1307.6|1
1630369150000|2021-08-31 00:19:10|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|1
1630369180000|2021-08-31 00:19:40|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|12
1630369190000|2021-08-31 00:19:50|1309|1307.8|1308.9|1307.7|1309|1307.8|1308.8|1307.6|3
1630369200000|2021-08-31 00:20:00|1309|1307.8|1309|1307.8|1309.1|1307.9|1309|1307.8|11
1630369210000|2021-08-31 00:20:10|||||||||2
1630369220000|2021-08-31 00:20:20|1308.8|1307.6|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|3
1630369230000|2021-08-31 00:20:30|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.8|1307.6|0
1630369240000|2021-08-31 00:20:40|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|0
1630369250000|2021-08-31 00:20:50|1308.8|1307.6|1308.7|1307.5|1308.9|1307.7|1308.7|1307.5|2
1630369270000|2021-08-31 00:21:10|1308.9|1307.7|1308.9|1307.7|1309|1307.8|1308.8|1307.6|5
1630369280000|2021-08-31 00:21:20|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|0
1630369300000|2021-08-31 00:21:40|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|1
1630369310000|2021-08-31 00:21:50|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|8
1630369320000|2021-08-31 00:22:00|1309|1307.8|1309|1307.8|1309.1|1307.9|1309|1307.8|4
1630369330000|2021-08-31 00:22:10|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1
1630369340000|2021-08-31 00:22:20|1309|1307.8|1308.9|1307.7|1309|1307.8|1308.9|1307.7|0
1630369350000|2021-08-31 00:22:30|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630369370000|2021-08-31 00:22:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630369380000|2021-08-31 00:23:00|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630369400000|2021-08-31 00:23:20|||||||||3
1630369410000|2021-08-31 00:23:30|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630369430000|2021-08-31 00:23:50|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630369440000|2021-08-31 00:24:00|1308.9|1307.7|1308.9|1307.7|1309|1307.8|1308.8|1307.6|0
1630369450000|2021-08-31 00:24:10|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630369460000|2021-08-31 00:24:20|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630369480000|2021-08-31 00:24:40|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630369500000|2021-08-31 00:25:00|||||||||1
1630369530000|2021-08-31 00:25:30|||||||||6
1630369540000|2021-08-31 00:25:40|||||||||2
1630369560000|2021-08-31 00:26:00|||||||||11
1630369570000|2021-08-31 00:26:10|1308.8|1307.6|1309|1307.8|1309|1307.8|1308.8|1307.6|4
1630369600000|2021-08-31 00:26:40|||||||||1
1630369610000|2021-08-31 00:26:50|||||||||1
1630369640000|2021-08-31 00:27:20|1308.8|1307.6|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|2
1630369650000|2021-08-31 00:27:30|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.9|1307.7|1
1630369690000|2021-08-31 00:28:10|||||||||12
1630369700000|2021-08-31 00:28:20|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|2
1630369710000|2021-08-31 00:28:30|1309|1307.8|1308.9|1307.7|1309|1307.8|1308.8|1307.6|2
1630369720000|2021-08-31 00:28:40|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|1
1630369730000|2021-08-31 00:28:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|2
1630369740000|2021-08-31 00:29:00|1308.8|1307.6|1309|1307.8|1309|1307.8|1308.8|1307.6|0
1630369800000|2021-08-31 00:30:00|1309.1|1307.9|1308.9|1307.7|1309.1|1307.9|1308.8|1307.6|9
1630369810000|2021-08-31 00:30:10|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630369830000|2021-08-31 00:30:30|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.8|1307.6|5
1630369840000|2021-08-31 00:30:40|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.8|1307.6|3
1630369870000|2021-08-31 00:31:10|||||||||10
1630369920000|2021-08-31 00:32:00|||||||||5
1630369930000|2021-08-31 00:32:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|6
1630369940000|2021-08-31 00:32:20|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.5|1307.3|2
1630369950000|2021-08-31 00:32:30|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|1
1630369960000|2021-08-31 00:32:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|0
1630369970000|2021-08-31 00:32:50|1308.6|1307.4|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|0
1630369980000|2021-08-31 00:33:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1630369990000|2021-08-31 00:33:10|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|13
1630370000000|2021-08-31 00:33:20|1308.3|1307.1|1308.2|1307|1308.4|1307.2|1308.2|1307|7
1630370010000|2021-08-31 00:33:30|1308.3|1307.1|1308|1306.8|1308.3|1307.1|1308|1306.8|6
1630370020000|2021-08-31 00:33:40|1308.2|1307|1307.9|1306.7|1308.2|1307|1307.8|1306.6|5
1630370040000|2021-08-31 00:34:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1630370050000|2021-08-31 00:34:10|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1630370060000|2021-08-31 00:34:20|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|4
1630370080000|2021-08-31 00:34:40|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|0
1630370090000|2021-08-31 00:34:50|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630370100000|2021-08-31 00:35:00|1308.3|1307.1|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|12
1630370130000|2021-08-31 00:35:30|||||||||1
1630370140000|2021-08-31 00:35:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1630370150000|2021-08-31 00:35:50|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|6
1630370160000|2021-08-31 00:36:00|1308.6|1307.4|1308.8|1307.6|1308.9|1307.7|1308.6|1307.4|6
1630370190000|2021-08-31 00:36:30|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|2
1630370210000|2021-08-31 00:36:50|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|12
1630370220000|2021-08-31 00:37:00|||||||||1
1630370240000|2021-08-31 00:37:20|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630370250000|2021-08-31 00:37:30|1309.1|1307.9|1309|1307.8|1309.1|1307.9|1309|1307.8|0
1630370280000|2021-08-31 00:38:00|1309.1|1307.9|1309|1307.8|1309.1|1307.9|1309|1307.8|6
1630370300000|2021-08-31 00:38:20|1309.1|1307.9|1309|1307.8|1309.1|1307.9|1309|1307.8|2
1630370310000|2021-08-31 00:38:30|||||||||1
1630370340000|2021-08-31 00:39:00|||||||||2
1630370400000|2021-08-31 00:40:00|||||||||1
1630370410000|2021-08-31 00:40:10|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|8
1630370420000|2021-08-31 00:40:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|10
1630370430000|2021-08-31 00:40:30|1309|1307.8|1309.1|1307.9|1309.2|1308|1309|1307.8|1
1630370440000|2021-08-31 00:40:40|1309|1307.8|1309.2|1308|1309.2|1308|1309|1307.8|1
1630370450000|2021-08-31 00:40:50|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1630370460000|2021-08-31 00:41:00|1308.8|1307.6|1308.9|1307.7|1309|1307.8|1308.8|1307.6|18
1630370470000|2021-08-31 00:41:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630370480000|2021-08-31 00:41:20|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.9|1307.7|1
1630370490000|2021-08-31 00:41:30|1309.1|1307.9|1309.2|1308|1309.2|1308|1309.1|1307.9|0
1630370500000|2021-08-31 00:41:40|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630370510000|2021-08-31 00:41:50|1309.1|1307.9|1309.1|1307.9|1309.2|1308|1309.1|1307.9|0
1630370520000|2021-08-31 00:42:00|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630370540000|2021-08-31 00:42:20|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|2
1630370550000|2021-08-31 00:42:30|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|0
1630370570000|2021-08-31 00:42:50|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|3
1630370580000|2021-08-31 00:43:00|1309.4|1308.2|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|0
1630370590000|2021-08-31 00:43:10|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309|1307.8|0
1630370600000|2021-08-31 00:43:20|1309|1307.8|1309|1307.8|1309.2|1308|1309|1307.8|0
1630370610000|2021-08-31 00:43:30|1309.2|1308|1309.4|1308.2|1309.4|1308.2|1309.2|1308|12
1630370620000|2021-08-31 00:43:40|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1630370630000|2021-08-31 00:43:50|1309.4|1308.2|1309|1307.8|1309.5|1308.3|1309|1307.8|10
1630370640000|2021-08-31 00:44:00|1309.2|1308|1309.2|1308|1309.2|1308|1309.1|1307.9|74
1630370650000|2021-08-31 00:44:10|1309.1|1307.9|1309.3|1308.1|1309.3|1308.1|1309|1307.8|35
1630370660000|2021-08-31 00:44:20|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|1
1630370670000|2021-08-31 00:44:30|1309.1|1307.9|1309.2|1308|1309.2|1308|1309.1|1307.9|1
1630370700000|2021-08-31 00:45:00|1309.1|1307.9|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|2
1630370710000|2021-08-31 00:45:10|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|2
1630370720000|2021-08-31 00:45:20|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|1
1630370730000|2021-08-31 00:45:30|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|1
1630370740000|2021-08-31 00:45:40|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|204
1630370750000|2021-08-31 00:45:50|||||||||5
1630370760000|2021-08-31 00:46:00|1309.4|1308.2|1309.7|1308.5|1309.8|1308.6|1309.4|1308.2|4
1630370770000|2021-08-31 00:46:10|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|5
1630370780000|2021-08-31 00:46:20|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|2
1630370790000|2021-08-31 00:46:30|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|0
1630370800000|2021-08-31 00:46:40|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|5
1630370820000|2021-08-31 00:47:00|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|3
1630370890000|2021-08-31 00:48:10|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1630370900000|2021-08-31 00:48:20|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|14
1630370910000|2021-08-31 00:48:30|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|2
1630370920000|2021-08-31 00:48:40|1310|1308.8|1309.9|1308.7|1310|1308.8|1309.9|1308.7|0
1630370930000|2021-08-31 00:48:50|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1630370940000|2021-08-31 00:49:00|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1
1630370960000|2021-08-31 00:49:20|1310|1308.8|1310.2|1309|1310.2|1309|1310|1308.8|5
1630370970000|2021-08-31 00:49:30|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|1
1630370980000|2021-08-31 00:49:40|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|3
1630370990000|2021-08-31 00:49:50|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|11
1630371000000|2021-08-31 00:50:00|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|1
1630371010000|2021-08-31 00:50:10|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|3
1630371040000|2021-08-31 00:50:40|1310.2|1309|1310.5|1309.3|1310.5|1309.3|1310.2|1309|23
1630371060000|2021-08-31 00:51:00|1310.4|1309.2|1310.2|1309|1310.5|1309.3|1310.2|1309|25
1630371070000|2021-08-31 00:51:10|||||||||1
1630371100000|2021-08-31 00:51:40|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1
1630371110000|2021-08-31 00:51:50|1310.9|1309.7|1311.2|1310|1311.2|1310|1310.8|1309.6|18
1630371120000|2021-08-31 00:52:00|1311.1|1309.9|1311.5|1310.3|1311.5|1310.3|1311.1|1309.9|39
1630371130000|2021-08-31 00:52:10|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1630371140000|2021-08-31 00:52:20|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|1
1630371150000|2021-08-31 00:52:30|1311.3|1310.1|1311.2|1310|1311.3|1310.1|1311.2|1310|0
1630371170000|2021-08-31 00:52:50|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1
1630371180000|2021-08-31 00:53:00|1310.9|1309.7|1311.2|1310|1311.2|1310|1310.9|1309.7|2
1630371190000|2021-08-31 00:53:10|1311.1|1309.9|1311|1309.8|1311.1|1309.9|1311|1309.8|0
1630371200000|2021-08-31 00:53:20|1310.9|1309.7|1311|1309.8|1311|1309.8|1310.9|1309.7|0
1630371210000|2021-08-31 00:53:30|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1630371220000|2021-08-31 00:53:40|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|3
1630371230000|2021-08-31 00:53:50|1311.2|1310|1310.9|1309.7|1311.2|1310|1310.9|1309.7|0
1630371260000|2021-08-31 00:54:20|||||||||1
1630371280000|2021-08-31 00:54:40|||||||||1
1630371290000|2021-08-31 00:54:50|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|2
1630371300000|2021-08-31 00:55:00|1311.2|1310|1311.2|1310|1311.3|1310.1|1311.2|1310|8
1630371310000|2021-08-31 00:55:10|1311.3|1310.1|1311.2|1310|1311.3|1310.1|1311.2|1310|0
1630371320000|2021-08-31 00:55:20|1311.3|1310.1|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|0
1630371330000|2021-08-31 00:55:30|||||||||2
1630371340000|2021-08-31 00:55:40|||||||||4
1630371350000|2021-08-31 00:55:50|||||||||1
1630371390000|2021-08-31 00:56:30|1311.2|1310|1311|1309.8|1311.2|1310|1311|1309.8|9
1630371410000|2021-08-31 00:56:50|||||||||1
1630371440000|2021-08-31 00:57:20|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|3
1630371450000|2021-08-31 00:57:30|||||||||1
1630371470000|2021-08-31 00:57:50|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1
1630371480000|2021-08-31 00:58:00|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|1
1630371500000|2021-08-31 00:58:20|||||||||1
1630371520000|2021-08-31 00:58:40|1310.8|1309.6|1310.9|1309.7|1311|1309.8|1310.8|1309.6|5
1630371530000|2021-08-31 00:58:50|1311|1309.8|1310.8|1309.6|1311|1309.8|1310.8|1309.6|0
1630371540000|2021-08-31 00:59:00|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|2
1630371550000|2021-08-31 00:59:10|1311.3|1310.1|1311.7|1310.5|1311.7|1310.5|1311.3|1310.1|45
1630371560000|2021-08-31 00:59:20|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|0
1630371570000|2021-08-31 00:59:30|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.4|1310.2|0
1630371580000|2021-08-31 00:59:40|||||||||4
1630371600000|2021-08-31 01:00:00|1311.4|1310.2|1312|1310.8|1312.1|1310.9|1311.1|1309.9|84
1630371610000|2021-08-31 01:00:10|1312.1|1310.9|1313.5|1312.3|1313.7|1312.5|1312|1310.8|26
1630371620000|2021-08-31 01:00:20|1313.3|1312.1|1312.9|1311.7|1313.3|1312.1|1312.8|1311.6|8
1630371630000|2021-08-31 01:00:30|1313|1311.8|1313|1311.8|1313|1311.8|1312.8|1311.6|7
1630371640000|2021-08-31 01:00:40|1312.9|1311.7|1312.5|1311.3|1313|1311.8|1312.4|1311.2|19
1630371650000|2021-08-31 01:00:50|1312.4|1311.2|1312.3|1311.1|1312.8|1311.6|1312.3|1311.1|2
1630371660000|2021-08-31 01:01:00|1312.4|1311.2|1312.3|1311.1|1312.4|1311.2|1312.3|1311.1|1
1630371670000|2021-08-31 01:01:10|1312.2|1311|1312|1310.8|1312.2|1311|1312|1310.8|1
1630371680000|2021-08-31 01:01:20|||||||||1
1630371690000|2021-08-31 01:01:30|1312.2|1311|1312.2|1311|1312.2|1311|1312|1310.8|2
1630371700000|2021-08-31 01:01:40|1312.1|1310.9|1312.5|1311.3|1312.5|1311.3|1312.1|1310.9|4
1630371710000|2021-08-31 01:01:50|1312.7|1311.5|1313|1311.8|1313|1311.8|1312.5|1311.3|15
1630371720000|2021-08-31 01:02:00|||||||||19
1630371730000|2021-08-31 01:02:10|1312.9|1311.7|1312.8|1311.6|1313|1311.8|1312.8|1311.6|8
1630371740000|2021-08-31 01:02:20|1312.7|1311.5|1312.6|1311.4|1312.7|1311.5|1312.5|1311.3|2
1630371750000|2021-08-31 01:02:30|1312.5|1311.3|1312.1|1310.9|1312.5|1311.3|1312.1|1310.9|3
1630371760000|2021-08-31 01:02:40|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|1
1630371770000|2021-08-31 01:02:50|1312.2|1311|1312.2|1311|1312.2|1311|1312.1|1310.9|0
1630371780000|2021-08-31 01:03:00|1312.1|1310.9|1311.6|1310.4|1312.1|1310.9|1311.6|1310.4|20
1630371790000|2021-08-31 01:03:10|1311.7|1310.5|1311.8|1310.6|1311.8|1310.6|1311.7|1310.5|6
1630371800000|2021-08-31 01:03:20|||||||||1
1630371810000|2021-08-31 01:03:30|1311.7|1310.5|1311.5|1310.3|1311.8|1310.6|1311.5|1310.3|7
1630371820000|2021-08-31 01:03:40|1311.7|1310.5|1311.8|1310.6|1311.8|1310.6|1311.6|1310.4|5
1630371830000|2021-08-31 01:03:50|1311.7|1310.5|1312.2|1311|1312.3|1311.1|1311.7|1310.5|15
1630371840000|2021-08-31 01:04:00|1312.1|1310.9|1312.3|1311.1|1312.3|1311.1|1312|1310.8|1
1630371850000|2021-08-31 01:04:10|1312.4|1311.2|1312.3|1311.1|1312.4|1311.2|1312.3|1311.1|1
1630371860000|2021-08-31 01:04:20|||||||||3
1630371870000|2021-08-31 01:04:30|1312.6|1311.4|1312.5|1311.3|1312.6|1311.4|1312.5|1311.3|18
1630371880000|2021-08-31 01:04:40|1312.6|1311.4|1312.5|1311.3|1312.7|1311.5|1312.5|1311.3|1
1630371890000|2021-08-31 01:04:50|1312.6|1311.4|1312.8|1311.6|1312.8|1311.6|1312.4|1311.2|22
1630371900000|2021-08-31 01:05:00|1312.6|1311.4|1312.4|1311.2|1312.7|1311.5|1312.3|1311.1|7
1630371910000|2021-08-31 01:05:10|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|0
1630371930000|2021-08-31 01:05:30|||||||||11
1630371940000|2021-08-31 01:05:40|1312.6|1311.4|1312.7|1311.5|1312.7|1311.5|1312.6|1311.4|13
1630371960000|2021-08-31 01:06:00|1312.6|1311.4|1312.8|1311.6|1312.9|1311.7|1312.5|1311.3|12
1630371980000|2021-08-31 01:06:20|1313.1|1311.9|1313|1311.8|1313.1|1311.9|1313|1311.8|3
1630371990000|2021-08-31 01:06:30|1313.3|1312.1|1313|1311.8|1313.3|1312.1|1313|1311.8|11
1630372000000|2021-08-31 01:06:40|1313.2|1312|1313.2|1312|1313.2|1312|1313.2|1312|2
1630372010000|2021-08-31 01:06:50|1313.1|1311.9|1313|1311.8|1313.1|1311.9|1313|1311.8|0
1630372020000|2021-08-31 01:07:00|||||||||1
1630372030000|2021-08-31 01:07:10|1313.3|1312.1|1312.5|1311.3|1313.3|1312.1|1312.5|1311.3|14
1630372040000|2021-08-31 01:07:20|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|3
1630372050000|2021-08-31 01:07:30|1312.5|1311.3|1312.8|1311.6|1312.8|1311.6|1312.4|1311.2|4
1630372060000|2021-08-31 01:07:40|1312.7|1311.5|1312.5|1311.3|1312.7|1311.5|1312.5|1311.3|1
1630372070000|2021-08-31 01:07:50|1312.4|1311.2|1312.7|1311.5|1312.7|1311.5|1312.4|1311.2|9
1630372080000|2021-08-31 01:08:00|1312.5|1311.3|1312.4|1311.2|1312.5|1311.3|1312.3|1311.1|1
1630372090000|2021-08-31 01:08:10|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|1
1630372100000|2021-08-31 01:08:20|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|5
1630372110000|2021-08-31 01:08:30|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1
1630372120000|2021-08-31 01:08:40|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|0
1630372130000|2021-08-31 01:08:50|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|13
1630372140000|2021-08-31 01:09:00|||||||||1
1630372160000|2021-08-31 01:09:20|1312.4|1311.2|1312.6|1311.4|1312.7|1311.5|1312.3|1311.1|11
1630372170000|2021-08-31 01:09:30|1312.3|1311.1|1312.3|1311.1|1312.5|1311.3|1312.3|1311.1|1
1630372180000|2021-08-31 01:09:40|1312.4|1311.2|1312.3|1311.1|1312.5|1311.3|1312.3|1311.1|2
1630372190000|2021-08-31 01:09:50|1312.4|1311.2|1312.5|1311.3|1312.5|1311.3|1312.4|1311.2|3
1630372200000|2021-08-31 01:10:00|1312.3|1311.1|1312.5|1311.3|1312.5|1311.3|1312.3|1311.1|4
1630372210000|2021-08-31 01:10:10|1312.7|1311.5|1312.6|1311.4|1312.7|1311.5|1312.5|1311.3|2
1630372220000|2021-08-31 01:10:20|1312.5|1311.3|1312.4|1311.2|1312.5|1311.3|1312.4|1311.2|1
1630372230000|2021-08-31 01:10:30|1312.6|1311.4|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|4
1630372240000|2021-08-31 01:10:40|1312.5|1311.3|1312.7|1311.5|1312.7|1311.5|1312.5|1311.3|0
1630372250000|2021-08-31 01:10:50|1312.6|1311.4|1312.5|1311.3|1312.6|1311.4|1312.5|1311.3|1
1630372260000|2021-08-31 01:11:00|||||||||1
1630372270000|2021-08-31 01:11:10|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.5|1311.3|0
1630372280000|2021-08-31 01:11:20|1312.5|1311.3|1312.8|1311.6|1312.8|1311.6|1312.5|1311.3|2
1630372290000|2021-08-31 01:11:30|1313|1311.8|1313|1311.8|1313.3|1312.1|1312.9|1311.7|14
1630372300000|2021-08-31 01:11:40|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|2
1630372310000|2021-08-31 01:11:50|1313.1|1311.9|1313.1|1311.9|1313.3|1312.1|1313.1|1311.9|9
1630372320000|2021-08-31 01:12:00|1313|1311.8|1313|1311.8|1313|1311.8|1312.8|1311.6|1
1630372330000|2021-08-31 01:12:10|1313.1|1311.9|1313|1311.8|1313.4|1312.2|1313|1311.8|21
1630372340000|2021-08-31 01:12:20|1313.1|1311.9|1313.3|1312.1|1313.3|1312.1|1313|1311.8|1
1630372350000|2021-08-31 01:12:30|1313.2|1312|1313.5|1312.3|1313.5|1312.3|1313|1311.8|5
1630372360000|2021-08-31 01:12:40|1312.8|1311.6|1312.8|1311.6|1312.9|1311.7|1312.8|1311.6|11
1630372370000|2021-08-31 01:12:50|||||||||11
1630372380000|2021-08-31 01:13:00|1312.7|1311.5|1312.5|1311.3|1312.7|1311.5|1312.5|1311.3|16
1630372400000|2021-08-31 01:13:20|1312.3|1311.1|1312.5|1311.3|1312.5|1311.3|1312.3|1311.1|3
1630372410000|2021-08-31 01:13:30|1312.4|1311.2|1312.3|1311.1|1312.5|1311.3|1312.3|1311.1|5
1630372420000|2021-08-31 01:13:40|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|0
1630372430000|2021-08-31 01:13:50|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|2
1630372440000|2021-08-31 01:14:00|1312.1|1310.9|1312|1310.8|1312.1|1310.9|1312|1310.8|0
1630372460000|2021-08-31 01:14:20|1311.9|1310.7|1312|1310.8|1312.1|1310.9|1311.9|1310.7|2
1630372490000|2021-08-31 01:14:50|1312.2|1311|1312.2|1311|1312.3|1311.1|1312.2|1311|6
1630372500000|2021-08-31 01:15:00|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|0
1630372510000|2021-08-31 01:15:10|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1
1630372520000|2021-08-31 01:15:20|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1
1630372550000|2021-08-31 01:15:50|1312.2|1311|1312.3|1311.1|1312.3|1311.1|1312.2|1311|6
1630372560000|2021-08-31 01:16:00|1312.1|1310.9|1312.1|1310.9|1312.2|1311|1312|1310.8|5
1630372580000|2021-08-31 01:16:20|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|1
1630372590000|2021-08-31 01:16:30|1312.1|1310.9|1311.9|1310.7|1312.1|1310.9|1311.9|1310.7|1
1630372620000|2021-08-31 01:17:00|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1
1630372630000|2021-08-31 01:17:10|1311.9|1310.7|1311.8|1310.6|1311.9|1310.7|1311.8|1310.6|0
1630372640000|2021-08-31 01:17:20|1311.7|1310.5|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|0
1630372650000|2021-08-31 01:17:30|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|2
1630372660000|2021-08-31 01:17:40|1311.6|1310.4|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|1
1630372670000|2021-08-31 01:17:50|1311.8|1310.6|1311.6|1310.4|1311.8|1310.6|1311.6|1310.4|3
1630372680000|2021-08-31 01:18:00|1311.7|1310.5|1311.9|1310.7|1312|1310.8|1311.7|1310.5|2
1630372690000|2021-08-31 01:18:10|1312|1310.8|1312|1310.8|1312|1310.8|1311.9|1310.7|4
1630372700000|2021-08-31 01:18:20|1311.9|1310.7|1312|1310.8|1312|1310.8|1311.9|1310.7|2
1630372710000|2021-08-31 01:18:30|||||||||1
1630372720000|2021-08-31 01:18:40|1311.9|1310.7|1312|1310.8|1312|1310.8|1311.9|1310.7|5
1630372730000|2021-08-31 01:18:50|1311.9|1310.7|1311.9|1310.7|1312|1310.8|1311.9|1310.7|3
1630372740000|2021-08-31 01:19:00|1311.7|1310.5|1311.9|1310.7|1312|1310.8|1311.7|1310.5|2
1630372750000|2021-08-31 01:19:10|1311.7|1310.5|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|2
1630372760000|2021-08-31 01:19:20|1311.6|1310.4|1312.1|1310.9|1312.1|1310.9|1311.6|1310.4|11
1630372780000|2021-08-31 01:19:40|1312.2|1311|1312.5|1311.3|1312.6|1311.4|1312.1|1310.9|8
1630372800000|2021-08-31 01:20:00|1312.3|1311.1|1312.6|1311.4|1312.6|1311.4|1312.3|1311.1|13
1630372810000|2021-08-31 01:20:10|1312.5|1311.3|1312.9|1311.7|1312.9|1311.7|1312.5|1311.3|9
1630372820000|2021-08-31 01:20:20|1312.8|1311.6|1312.6|1311.4|1312.8|1311.6|1312.6|1311.4|1
1630372850000|2021-08-31 01:20:50|1312.8|1311.6|1312.7|1311.5|1312.8|1311.6|1312.6|1311.4|6
1630372860000|2021-08-31 01:21:00|1312.6|1311.4|1313|1311.8|1313|1311.8|1312.6|1311.4|4
1630372870000|2021-08-31 01:21:10|1312.9|1311.7|1312.6|1311.4|1312.9|1311.7|1312.6|1311.4|2
1630372880000|2021-08-31 01:21:20|1312.7|1311.5|1312.9|1311.7|1312.9|1311.7|1312.7|1311.5|1
1630372890000|2021-08-31 01:21:30|1312.8|1311.6|1313.8|1312.6|1313.8|1312.6|1312.8|1311.6|4
1630372900000|2021-08-31 01:21:40|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.6|1312.4|4
1630372910000|2021-08-31 01:21:50|1313.8|1312.6|1313.6|1312.4|1313.8|1312.6|1313.6|1312.4|3
1630372920000|2021-08-31 01:22:00|1313.5|1312.3|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|8
1630372960000|2021-08-31 01:22:40|1313.6|1312.4|1313.9|1312.7|1313.9|1312.7|1313.5|1312.3|2
1630373000000|2021-08-31 01:23:20|1314|1312.8|1314|1312.8|1314|1312.8|1314|1312.8|36
1630373010000|2021-08-31 01:23:30|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|0
1630373020000|2021-08-31 01:23:40|1314|1312.8|1314|1312.8|1314.1|1312.9|1314|1312.8|3
1630373030000|2021-08-31 01:23:50|1313.9|1312.7|1314|1312.8|1314|1312.8|1313.9|1312.7|31
1630373040000|2021-08-31 01:24:00|1313.9|1312.7|1314|1312.8|1314.1|1312.9|1313.9|1312.7|1
1630373050000|2021-08-31 01:24:10|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|0
1630373060000|2021-08-31 01:24:20|1314.4|1313.2|1314.8|1313.6|1314.8|1313.6|1314.4|1313.2|4
1630373070000|2021-08-31 01:24:30|1314.6|1313.4|1314.6|1313.4|1314.6|1313.4|1314.5|1313.3|3
1630373090000|2021-08-31 01:24:50|1314.4|1313.2|1314.5|1313.3|1314.6|1313.4|1314.4|1313.2|0
1630373100000|2021-08-31 01:25:00|1314.6|1313.4|1314.5|1313.3|1314.7|1313.5|1314.4|1313.2|9
1630373110000|2021-08-31 01:25:10|1314.4|1313.2|1314.5|1313.3|1314.5|1313.3|1314.4|1313.2|0
1630373120000|2021-08-31 01:25:20|1314.6|1313.4|1314.4|1313.2|1314.6|1313.4|1314.4|1313.2|2
1630373150000|2021-08-31 01:25:50|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|0
1630373160000|2021-08-31 01:26:00|1314.4|1313.2|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|1
1630373170000|2021-08-31 01:26:10|1314.5|1313.3|1314.3|1313.1|1314.5|1313.3|1314.3|1313.1|5
1630373180000|2021-08-31 01:26:20|1314.4|1313.2|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|0
1630373190000|2021-08-31 01:26:30|1314.4|1313.2|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|2
1630373200000|2021-08-31 01:26:40|1314.4|1313.2|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|5
1630373210000|2021-08-31 01:26:50|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|2
1630373220000|2021-08-31 01:27:00|1313.5|1312.3|1313.7|1312.5|1313.7|1312.5|1313.3|1312.1|5
1630373230000|2021-08-31 01:27:10|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630373240000|2021-08-31 01:27:20|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|7
1630373250000|2021-08-31 01:27:30|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|0
1630373270000|2021-08-31 01:27:50|1313.4|1312.2|1313.2|1312|1313.4|1312.2|1313|1311.8|21
1630373280000|2021-08-31 01:28:00|1313.1|1311.9|1313.3|1312.1|1313.3|1312.1|1313.1|1311.9|0
1630373300000|2021-08-31 01:28:20|||||||||1
1630373310000|2021-08-31 01:28:30|1313.2|1312|1313.3|1312.1|1313.3|1312.1|1313.2|1312|0
1630373340000|2021-08-31 01:29:00|1313.5|1312.3|1313.4|1312.2|1313.5|1312.3|1313.4|1312.2|16
1630373350000|2021-08-31 01:29:10|1313.3|1312.1|1313.1|1311.9|1313.3|1312.1|1313.1|1311.9|4
1630373360000|2021-08-31 01:29:20|1313.2|1312|1313|1311.8|1313.2|1312|1313|1311.8|0
1630373380000|2021-08-31 01:29:40|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|0
1630373400000|2021-08-31 01:30:00|1313.1|1311.9|1313|1311.8|1313.1|1311.9|1313|1311.8|1
1630373410000|2021-08-31 01:30:10|1312.8|1311.6|1312.9|1311.7|1312.9|1311.7|1312.8|1311.6|2
1630373420000|2021-08-31 01:30:20|1313|1311.8|1313|1311.8|1313|1311.8|1313|1311.8|0
1630373430000|2021-08-31 01:30:30|||||||||1
1630373440000|2021-08-31 01:30:40|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.8|1311.6|0
1630373450000|2021-08-31 01:30:50|1313|1311.8|1312.9|1311.7|1313|1311.8|1312.8|1311.6|3
1630373460000|2021-08-31 01:31:00|1313|1311.8|1313|1311.8|1313|1311.8|1313|1311.8|0
1630373470000|2021-08-31 01:31:10|1313.2|1312|1313.1|1311.9|1313.2|1312|1313.1|1311.9|1
1630373490000|2021-08-31 01:31:30|1313.2|1312|1313|1311.8|1313.2|1312|1312.9|1311.7|2
1630373500000|2021-08-31 01:31:40|1313.2|1312|1313.1|1311.9|1313.2|1312|1313.1|1311.9|1
1630373520000|2021-08-31 01:32:00|1313.2|1312|1313.1|1311.9|1313.2|1312|1313.1|1311.9|0
1630373540000|2021-08-31 01:32:20|1313.2|1312|1313.3|1312.1|1313.3|1312.1|1313.1|1311.9|0
1630373550000|2021-08-31 01:32:30|||||||||2
1630373560000|2021-08-31 01:32:40|||||||||1
1630373570000|2021-08-31 01:32:50|||||||||1
1630373580000|2021-08-31 01:33:00|1313.1|1311.9|1313.5|1312.3|1313.6|1312.4|1313.1|1311.9|9
1630373590000|2021-08-31 01:33:10|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|2
1630373610000|2021-08-31 01:33:30|1313.5|1312.3|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|2
1630373620000|2021-08-31 01:33:40|1313.8|1312.6|1313.5|1312.3|1313.8|1312.6|1313.5|1312.3|10
1630373630000|2021-08-31 01:33:50|1313.6|1312.4|1313|1311.8|1313.7|1312.5|1313|1311.8|47
1630373640000|2021-08-31 01:34:00|1313.1|1311.9|1313.4|1312.2|1313.5|1312.3|1313.1|1311.9|52
1630373650000|2021-08-31 01:34:10|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.4|1312.2|4
1630373660000|2021-08-31 01:34:20|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|0
1630373680000|2021-08-31 01:34:40|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|13
1630373690000|2021-08-31 01:34:50|1313.8|1312.6|1313.7|1312.5|1313.8|1312.6|1313.7|1312.5|0
1630373700000|2021-08-31 01:35:00|1313.8|1312.6|1314|1312.8|1314|1312.8|1313.8|1312.6|8
1630373720000|2021-08-31 01:35:20|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|40
1630373750000|2021-08-31 01:35:50|1314.3|1313.1|1314.1|1312.9|1314.3|1313.1|1314.1|1312.9|3
1630373760000|2021-08-31 01:36:00|1314.2|1313|1314.3|1313.1|1314.3|1313.1|1314.2|1313|2
1630373770000|2021-08-31 01:36:10|1314.2|1313|1314|1312.8|1314.3|1313.1|1313.8|1312.6|127
1630373780000|2021-08-31 01:36:20|1313.9|1312.7|1314|1312.8|1314|1312.8|1313.9|1312.7|1
1630373800000|2021-08-31 01:36:40|||||||||1
1630373810000|2021-08-31 01:36:50|1314.2|1313|1314.2|1313|1314.3|1313.1|1314.2|1313|116
1630373820000|2021-08-31 01:37:00|||||||||1
1630373830000|2021-08-31 01:37:10|||||||||11
1630373840000|2021-08-31 01:37:20|1314|1312.8|1314|1312.8|1314|1312.8|1314|1312.8|5
1630373860000|2021-08-31 01:37:40|1313.7|1312.5|1313.8|1312.6|1313.8|1312.6|1313.7|1312.5|12
1630373870000|2021-08-31 01:37:50|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|3
1630373880000|2021-08-31 01:38:00|1313.6|1312.4|1313.7|1312.5|1313.8|1312.6|1313.6|1312.4|0
1630373900000|2021-08-31 01:38:20|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|0
1630373910000|2021-08-31 01:38:30|1313.7|1312.5|1313.7|1312.5|1313.8|1312.6|1313.7|1312.5|4
1630373920000|2021-08-31 01:38:40|||||||||1
1630373940000|2021-08-31 01:39:00|1313.8|1312.6|1313.6|1312.4|1313.8|1312.6|1313.6|1312.4|0
1630373950000|2021-08-31 01:39:10|1313.7|1312.5|1313.5|1312.3|1313.7|1312.5|1313.5|1312.3|0
1630373960000|2021-08-31 01:39:20|1313.6|1312.4|1313.8|1312.6|1313.8|1312.6|1313.6|1312.4|15
1630373970000|2021-08-31 01:39:30|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630373980000|2021-08-31 01:39:40|1313.8|1312.6|1313.7|1312.5|1313.8|1312.6|1313.6|1312.4|2
1630374010000|2021-08-31 01:40:10|1313.8|1312.6|1313.5|1312.3|1313.8|1312.6|1313.5|1312.3|2
1630374020000|2021-08-31 01:40:20|1313.9|1312.7|1313.9|1312.7|1314|1312.8|1313.9|1312.7|124
1630374030000|2021-08-31 01:40:30|1314|1312.8|1314|1312.8|1314|1312.8|1314|1312.8|5
1630374040000|2021-08-31 01:40:40|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|0
1630374050000|2021-08-31 01:40:50|1314|1312.8|1314|1312.8|1314.1|1312.9|1314|1312.8|8
1630374070000|2021-08-31 01:41:10|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|2
1630374080000|2021-08-31 01:41:20|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|0
1630374090000|2021-08-31 01:41:30|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|10
1630374100000|2021-08-31 01:41:40|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|0
1630374110000|2021-08-31 01:41:50|1313.7|1312.5|1314|1312.8|1314|1312.8|1313.7|1312.5|13
1630374130000|2021-08-31 01:42:10|||||||||6
1630374140000|2021-08-31 01:42:20|||||||||6
1630374150000|2021-08-31 01:42:30|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|5
1630374190000|2021-08-31 01:43:10|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|13
1630374200000|2021-08-31 01:43:20|1313.8|1312.6|1313.9|1312.7|1314|1312.8|1313.8|1312.6|111
1630374210000|2021-08-31 01:43:30|||||||||2
1630374220000|2021-08-31 01:43:40|1314|1312.8|1313.9|1312.7|1314|1312.8|1313.9|1312.7|11
1630374240000|2021-08-31 01:44:00|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|0
1630374260000|2021-08-31 01:44:20|1313.9|1312.7|1314|1312.8|1314|1312.8|1313.9|1312.7|0
1630374270000|2021-08-31 01:44:30|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1
1630374290000|2021-08-31 01:44:50|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|0
1630374340000|2021-08-31 01:45:40|1314|1312.8|1314|1312.8|1314|1312.8|1314|1312.8|11
1630374350000|2021-08-31 01:45:50|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|2
1630374360000|2021-08-31 01:46:00|||||||||10
1630374370000|2021-08-31 01:46:10|1313.8|1312.6|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|19
1630374400000|2021-08-31 01:46:40|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|3
1630374420000|2021-08-31 01:47:00|||||||||1
1630374460000|2021-08-31 01:47:40|1313.4|1312.2|1313.5|1312.3|1313.5|1312.3|1313.4|1312.2|2
1630374470000|2021-08-31 01:47:50|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|0
1630374490000|2021-08-31 01:48:10|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|10
1630374500000|2021-08-31 01:48:20|1313.2|1312|1313|1311.8|1313.2|1312|1313|1311.8|5
1630374510000|2021-08-31 01:48:30|||||||||3
1630374550000|2021-08-31 01:49:10|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|5
1630374560000|2021-08-31 01:49:20|1313|1311.8|1313.1|1311.9|1313.2|1312|1313|1311.8|20
1630374570000|2021-08-31 01:49:30|1313|1311.8|1313|1311.8|1313|1311.8|1313|1311.8|0
1630374590000|2021-08-31 01:49:50|1313.2|1312|1313.1|1311.9|1313.2|1312|1313.1|1311.9|2
1630374640000|2021-08-31 01:50:40|||||||||1
1630374650000|2021-08-31 01:50:50|1313|1311.8|1313|1311.8|1313|1311.8|1313|1311.8|3
1630374660000|2021-08-31 01:51:00|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1
1630374670000|2021-08-31 01:51:10|1313.2|1312|1313.1|1311.9|1313.2|1312|1313.1|1311.9|1
1630374680000|2021-08-31 01:51:20|1313.2|1312|1313.2|1312|1313.2|1312|1313.2|1312|0
1630374700000|2021-08-31 01:51:40|1313.3|1312.1|1313|1311.8|1313.3|1312.1|1313|1311.8|2
1630374710000|2021-08-31 01:51:50|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|5
1630374720000|2021-08-31 01:52:00|1313|1311.8|1313.1|1311.9|1313.2|1312|1313|1311.8|13
1630374740000|2021-08-31 01:52:20|1313.2|1312|1313.2|1312|1313.2|1312|1313.2|1312|0
1630374750000|2021-08-31 01:52:30|1313.1|1311.9|1313.2|1312|1313.2|1312|1313.1|1311.9|1
1630374770000|2021-08-31 01:52:50|1313.1|1311.9|1313.2|1312|1313.2|1312|1313.1|1311.9|0
1630374780000|2021-08-31 01:53:00|1313.1|1311.9|1313.3|1312.1|1313.3|1312.1|1313|1311.8|4
1630374800000|2021-08-31 01:53:20|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|13
1630374810000|2021-08-31 01:53:30|||||||||22
1630374840000|2021-08-31 01:54:00|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|8
1630374860000|2021-08-31 01:54:20|1313.7|1312.5|1313.6|1312.4|1313.7|1312.5|1313.6|1312.4|20
1630374870000|2021-08-31 01:54:30|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|23
1630374880000|2021-08-31 01:54:40|||||||||1
1630374900000|2021-08-31 01:55:00|1313.5|1312.3|1313.6|1312.4|1313.6|1312.4|1313.5|1312.3|3
1630374910000|2021-08-31 01:55:10|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|21
1630374920000|2021-08-31 01:55:20|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|21
1630374930000|2021-08-31 01:55:30|||||||||20
1630374940000|2021-08-31 01:55:40|||||||||2
1630374950000|2021-08-31 01:55:50|1314|1312.8|1314|1312.8|1314.1|1312.9|1314|1312.8|19
1630374960000|2021-08-31 01:56:00|||||||||1
1630374980000|2021-08-31 01:56:20|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|0
1630374990000|2021-08-31 01:56:30|1314|1312.8|1314|1312.8|1314|1312.8|1314|1312.8|20
1630375010000|2021-08-31 01:56:50|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|20
1630375020000|2021-08-31 01:57:00|1314|1312.8|1314.1|1312.9|1314.1|1312.9|1314|1312.8|0
1630375040000|2021-08-31 01:57:20|1313.7|1312.5|1313.8|1312.6|1313.8|1312.6|1313.7|1312.5|7
1630375050000|2021-08-31 01:57:30|||||||||1
1630375060000|2021-08-31 01:57:40|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|8
1630375070000|2021-08-31 01:57:50|1314.2|1313|1314.3|1313.1|1314.3|1313.1|1314.2|1313|24
1630375090000|2021-08-31 01:58:10|1314.4|1313.2|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|22
1630375100000|2021-08-31 01:58:20|1314.5|1313.3|1314.5|1313.3|1314.6|1313.4|1314.5|1313.3|23
1630375140000|2021-08-31 01:59:00|1314.6|1313.4|1314.3|1313.1|1314.6|1313.4|1314.3|1313.1|25
1630375150000|2021-08-31 01:59:10|1314.6|1313.4|1314.6|1313.4|1314.6|1313.4|1314.6|1313.4|5
1630375180000|2021-08-31 01:59:40|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|25
1630375190000|2021-08-31 01:59:50|1314.6|1313.4|1314.7|1313.5|1314.8|1313.6|1314.4|1313.2|7
1630375200000|2021-08-31 02:00:00|1314.6|1313.4|1314.7|1313.5|1314.8|1313.6|1314.6|1313.4|2
1630375210000|2021-08-31 02:00:10|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|0
1630375220000|2021-08-31 02:00:20|||||||||3
1630375230000|2021-08-31 02:00:30|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.6|1313.4|21
1630375240000|2021-08-31 02:00:40|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|2
1630375250000|2021-08-31 02:00:50|||||||||5
1630375260000|2021-08-31 02:01:00|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|27
1630375280000|2021-08-31 02:01:20|||||||||1
1630375300000|2021-08-31 02:01:40|||||||||1
1630375330000|2021-08-31 02:02:10|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1
1630375340000|2021-08-31 02:02:20|1314.4|1313.2|1314.2|1313|1314.4|1313.2|1314.2|1313|1
1630375370000|2021-08-31 02:02:50|||||||||1
1630375380000|2021-08-31 02:03:00|1314.1|1312.9|1313.9|1312.7|1314.2|1313|1313.9|1312.7|2
1630375390000|2021-08-31 02:03:10|1314|1312.8|1314|1312.8|1314|1312.8|1313.9|1312.7|1
1630375400000|2021-08-31 02:03:20|1313.9|1312.7|1314.2|1313|1314.2|1313|1313.9|1312.7|2
1630375450000|2021-08-31 02:04:10|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|1
1630375460000|2021-08-31 02:04:20|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1314.2|1313|0
1630375510000|2021-08-31 02:05:10|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1
1630375520000|2021-08-31 02:05:20|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|3
1630375540000|2021-08-31 02:05:40|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1314.2|1313|0
1630375570000|2021-08-31 02:06:10|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|1
1630375580000|2021-08-31 02:06:20|1314.2|1313|1314.6|1313.4|1314.6|1313.4|1314.2|1313|13
1630375620000|2021-08-31 02:07:00|||||||||3
1630375630000|2021-08-31 02:07:10|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|18
1630375650000|2021-08-31 02:07:30|||||||||26
1630375660000|2021-08-31 02:07:40|1314.9|1313.7|1315.2|1314|1315.2|1314|1314.9|1313.7|71
1630375670000|2021-08-31 02:07:50|1315.1|1313.9|1314.9|1313.7|1315.1|1313.9|1314.8|1313.6|18
1630375690000|2021-08-31 02:08:10|||||||||11
1630375700000|2021-08-31 02:08:20|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|2
1630375710000|2021-08-31 02:08:30|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|0
1630375740000|2021-08-31 02:09:00|||||||||1
1630375760000|2021-08-31 02:09:20|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|12
1630375780000|2021-08-31 02:09:40|1314.8|1313.6|1314.7|1313.5|1314.9|1313.7|1314.7|1313.5|4
1630375790000|2021-08-31 02:09:50|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|3
1630375800000|2021-08-31 02:10:00|||||||||1
1630375840000|2021-08-31 02:10:40|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|1
1630375870000|2021-08-31 02:11:10|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1
1630375930000|2021-08-31 02:12:10|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|3
1630375940000|2021-08-31 02:12:20|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630375950000|2021-08-31 02:12:30|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|5
1630375980000|2021-08-31 02:13:00|1314.9|1313.7|1315|1313.8|1315|1313.8|1314.9|1313.7|1
1630376000000|2021-08-31 02:13:20|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1
1630376010000|2021-08-31 02:13:30|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|0
1630376030000|2021-08-31 02:13:50|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630376040000|2021-08-31 02:14:00|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|13
1630376060000|2021-08-31 02:14:20|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|1
1630376090000|2021-08-31 02:14:50|||||||||1
1630376130000|2021-08-31 02:15:30|||||||||2
1630376150000|2021-08-31 02:15:50|||||||||1
1630376160000|2021-08-31 02:16:00|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|10
1630376170000|2021-08-31 02:16:10|1314.7|1313.5|1314.6|1313.4|1314.7|1313.5|1314.6|1313.4|8
1630376180000|2021-08-31 02:16:20|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|3
1630376190000|2021-08-31 02:16:30|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|0
1630376230000|2021-08-31 02:17:10|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|5
1630376270000|2021-08-31 02:17:50|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|0
1630376280000|2021-08-31 02:18:00|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|1
1630376320000|2021-08-31 02:18:40|||||||||1
1630376350000|2021-08-31 02:19:10|1314|1312.8|1313.9|1312.7|1314|1312.8|1313.9|1312.7|5
1630376360000|2021-08-31 02:19:20|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|1
1630376370000|2021-08-31 02:19:30|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.7|1312.5|5
1630376380000|2021-08-31 02:19:40|1313.8|1312.6|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|2
1630376390000|2021-08-31 02:19:50|||||||||1
1630376400000|2021-08-31 02:20:00|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|3
1630376410000|2021-08-31 02:20:10|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|0
1630376420000|2021-08-31 02:20:20|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|0
1630376460000|2021-08-31 02:21:00|1313.5|1312.3|1313.5|1312.3|1313.7|1312.5|1313.5|1312.3|6
1630376470000|2021-08-31 02:21:10|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|0
1630376480000|2021-08-31 02:21:20|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|2
1630376520000|2021-08-31 02:22:00|1313.4|1312.2|1313.4|1312.2|1313.5|1312.3|1313.4|1312.2|1
1630376540000|2021-08-31 02:22:20|||||||||1
1630376550000|2021-08-31 02:22:30|||||||||1
1630376590000|2021-08-31 02:23:10|||||||||4
1630376670000|2021-08-31 02:24:30|||||||||1
1630376720000|2021-08-31 02:25:20|||||||||1
1630376730000|2021-08-31 02:25:30|||||||||1
1630376800000|2021-08-31 02:26:40|||||||||1
1630376840000|2021-08-31 02:27:20|||||||||1
1630376880000|2021-08-31 02:28:00|||||||||2
1630376900000|2021-08-31 02:28:20|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|3
1630376920000|2021-08-31 02:28:40|||||||||1
1630376960000|2021-08-31 02:29:20|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|0
1630376980000|2021-08-31 02:29:40|1313.5|1312.3|1313.4|1312.2|1313.5|1312.3|1313.4|1312.2|0
1630376990000|2021-08-31 02:29:50|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630377000000|2021-08-31 02:30:00|1313.6|1312.4|1313.9|1312.7|1313.9|1312.7|1313.6|1312.4|4
1630377010000|2021-08-31 02:30:10|1313.7|1312.5|1313.6|1312.4|1313.7|1312.5|1313.5|1312.3|1
1630377020000|2021-08-31 02:30:20|1313.7|1312.5|1313.8|1312.6|1313.8|1312.6|1313.5|1312.3|7
1630377030000|2021-08-31 02:30:30|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|0
1630377060000|2021-08-31 02:31:00|1314.2|1313|1314|1312.8|1314.2|1313|1314|1312.8|7
1630377070000|2021-08-31 02:31:10|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|0
1630377080000|2021-08-31 02:31:20|1314|1312.8|1314|1312.8|1314.1|1312.9|1314|1312.8|1
1630377100000|2021-08-31 02:31:40|1314.1|1312.9|1314.2|1313|1314.2|1313|1314.1|1312.9|0
1630377150000|2021-08-31 02:32:30|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1314.2|1313|1
1630377160000|2021-08-31 02:32:40|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|0
1630377170000|2021-08-31 02:32:50|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|13
1630377180000|2021-08-31 02:33:00|1314.4|1313.2|1314.5|1313.3|1314.5|1313.3|1314.4|1313.2|1
1630377200000|2021-08-31 02:33:20|1314.4|1313.2|1314.5|1313.3|1314.5|1313.3|1314.4|1313.2|2
1630377220000|2021-08-31 02:33:40|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1
1630377260000|2021-08-31 02:34:20|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|4
1630377270000|2021-08-31 02:34:30|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|0
1630377280000|2021-08-31 02:34:40|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|1
1630377290000|2021-08-31 02:34:50|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1314.2|1313|5
1630377300000|2021-08-31 02:35:00|||||||||1
1630377320000|2021-08-31 02:35:20|||||||||1
1630377330000|2021-08-31 02:35:30|||||||||1
1630377340000|2021-08-31 02:35:40|||||||||2
1630377350000|2021-08-31 02:35:50|||||||||1
1630377360000|2021-08-31 02:36:00|||||||||1
1630377380000|2021-08-31 02:36:20|||||||||1
1630377390000|2021-08-31 02:36:30|1314.4|1313.2|1314.2|1313|1314.4|1313.2|1314.2|1313|3
1630377410000|2021-08-31 02:36:50|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1314.2|1313|2
1630377440000|2021-08-31 02:37:20|||||||||5
1630377450000|2021-08-31 02:37:30|1314|1312.8|1313.9|1312.7|1314|1312.8|1313.9|1312.7|5
1630377480000|2021-08-31 02:38:00|1314|1312.8|1313.9|1312.7|1314|1312.8|1313.9|1312.7|3
1630377490000|2021-08-31 02:38:10|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|5
1630377530000|2021-08-31 02:38:50|||||||||1
1630377540000|2021-08-31 02:39:00|1313.5|1312.3|1313.5|1312.3|1313.7|1312.5|1313.5|1312.3|3
1630377560000|2021-08-31 02:39:20|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|0
1630377570000|2021-08-31 02:39:30|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|0
1630377580000|2021-08-31 02:39:40|||||||||2
1630377590000|2021-08-31 02:39:50|1313.2|1312|1313.4|1312.2|1313.4|1312.2|1313.2|1312|9
1630377610000|2021-08-31 02:40:10|1313.6|1312.4|1313.4|1312.2|1313.6|1312.4|1313.4|1312.2|15
1630377630000|2021-08-31 02:40:30|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630377640000|2021-08-31 02:40:40|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|3
1630377650000|2021-08-31 02:40:50|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|0
1630377670000|2021-08-31 02:41:10|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|19
1630377740000|2021-08-31 02:42:20|1314|1312.8|1314.2|1313|1314.2|1313|1314|1312.8|2
1630377760000|2021-08-31 02:42:40|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|28
1630377770000|2021-08-31 02:42:50|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|3
1630377790000|2021-08-31 02:43:10|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1314.2|1313|0
1630377840000|2021-08-31 02:44:00|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|0
1630377890000|2021-08-31 02:44:50|1314.5|1313.3|1314.7|1313.5|1314.7|1313.5|1314.5|1313.3|11
1630377910000|2021-08-31 02:45:10|||||||||2
1630377920000|2021-08-31 02:45:20|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|6
1630377960000|2021-08-31 02:46:00|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1
1630378000000|2021-08-31 02:46:40|1314.6|1313.4|1314.7|1313.5|1314.7|1313.5|1314.6|1313.4|1
1630378050000|2021-08-31 02:47:30|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|7
1630378080000|2021-08-31 02:48:00|||||||||2
1630378110000|2021-08-31 02:48:30|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|5
1630378130000|2021-08-31 02:48:50|||||||||6
1630378140000|2021-08-31 02:49:00|||||||||2
1630378190000|2021-08-31 02:49:50|||||||||1
1630378200000|2021-08-31 02:50:00|||||||||1
1630378210000|2021-08-31 02:50:10|||||||||1
1630378220000|2021-08-31 02:50:20|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1
1630378260000|2021-08-31 02:51:00|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|2
1630378270000|2021-08-31 02:51:10|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|0
1630378280000|2021-08-31 02:51:20|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630378320000|2021-08-31 02:52:00|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1
1630378360000|2021-08-31 02:52:40|||||||||1
1630378390000|2021-08-31 02:53:10|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1
1630378410000|2021-08-31 02:53:30|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1
1630378490000|2021-08-31 02:54:50|||||||||1
1630378500000|2021-08-31 02:55:00|||||||||1
1630378520000|2021-08-31 02:55:20|||||||||16
1630378540000|2021-08-31 02:55:40|||||||||1
1630378620000|2021-08-31 02:57:00|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|1314.3|1313.1|4
1630378640000|2021-08-31 02:57:20|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|1
1630378660000|2021-08-31 02:57:40|1314.1|1312.9|1314.2|1313|1314.2|1313|1314.1|1312.9|0
1630378690000|2021-08-31 02:58:10|1314|1312.8|1314|1312.8|1314|1312.8|1314|1312.8|11
1630378700000|2021-08-31 02:58:20|1314.2|1313|1314.2|1313|1314.3|1313.1|1314.2|1313|2
1630378710000|2021-08-31 02:58:30|||||||||9
1630378720000|2021-08-31 02:58:40|1314.1|1312.9|1314.1|1312.9|1314.2|1313|1314.1|1312.9|9
1630378730000|2021-08-31 02:58:50|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|0
1630378740000|2021-08-31 02:59:00|1314.1|1312.9|1314|1312.8|1314.1|1312.9|1314|1312.8|11
1630378750000|2021-08-31 02:59:10|1314.1|1312.9|1314.2|1313|1314.2|1313|1314|1312.8|1
1630378760000|2021-08-31 02:59:20|1314.4|1313.2|1314.4|1313.2|1314.5|1313.3|1314.3|1313.1|0
1630378770000|2021-08-31 02:59:30|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|0
1630378790000|2021-08-31 02:59:50|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1314.2|1313|1
1630378800000|2021-08-31 03:00:00|1314.3|1313.1|1314.5|1313.3|1314.5|1313.3|1314.3|1313.1|1
1630378810000|2021-08-31 03:00:10|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|5
1630378820000|2021-08-31 03:00:20|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|0
1630378890000|2021-08-31 03:01:30|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|0
1630378910000|2021-08-31 03:01:50|1314.5|1313.3|1314.6|1313.4|1314.6|1313.4|1314.5|1313.3|0
1630378920000|2021-08-31 03:02:00|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1
1630378970000|2021-08-31 03:02:50|1314.4|1313.2|1314.7|1313.5|1314.7|1313.5|1314.4|1313.2|25
1630378980000|2021-08-31 03:03:00|1314.8|1313.6|1314.8|1313.6|1314.9|1313.7|1314.8|1313.6|1
1630378990000|2021-08-31 03:03:10|1314.7|1313.5|1314.7|1313.5|1314.8|1313.6|1314.7|1313.5|10
1630379000000|2021-08-31 03:03:20|1314.8|1313.6|1314.7|1313.5|1314.8|1313.6|1314.7|1313.5|1
1630379010000|2021-08-31 03:03:30|1314.9|1313.7|1315.1|1313.9|1315.1|1313.9|1314.9|1313.7|17
1630379020000|2021-08-31 03:03:40|1315.2|1314|1314.9|1313.7|1315.2|1314|1314.9|1313.7|11
1630379030000|2021-08-31 03:03:50|1315|1313.8|1315|1313.8|1315.2|1314|1315|1313.8|0
1630379040000|2021-08-31 03:04:00|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|0
1630379050000|2021-08-31 03:04:10|1314.9|1313.7|1315|1313.8|1315|1313.8|1314.9|1313.7|1
1630379070000|2021-08-31 03:04:30|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|2
1630379090000|2021-08-31 03:04:50|||||||||1
1630379100000|2021-08-31 03:05:00|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|0
1630379110000|2021-08-31 03:05:10|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|1315|1313.8|2
1630379120000|2021-08-31 03:05:20|1315|1313.8|1315.2|1314|1315.2|1314|1315|1313.8|0
1630379130000|2021-08-31 03:05:30|1315|1313.8|1315|1313.8|1315.1|1313.9|1315|1313.8|10
1630379160000|2021-08-31 03:06:00|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|0
1630379170000|2021-08-31 03:06:10|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|0
1630379180000|2021-08-31 03:06:20|1315.1|1313.9|1315.2|1314|1315.2|1314|1315.1|1313.9|1
1630379200000|2021-08-31 03:06:40|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|57
1630379210000|2021-08-31 03:06:50|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|1
1630379260000|2021-08-31 03:07:40|1315.2|1314|1314.8|1313.6|1315.2|1314|1314.7|1313.5|21
1630379270000|2021-08-31 03:07:50|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1
1630379280000|2021-08-31 03:08:00|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1
1630379300000|2021-08-31 03:08:20|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1
1630379330000|2021-08-31 03:08:50|1314.4|1313.2|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|0
1630379340000|2021-08-31 03:09:00|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.4|1313.2|3
1630379390000|2021-08-31 03:09:50|1314.6|1313.4|1314.6|1313.4|1314.6|1313.4|1314.6|1313.4|0
1630379410000|2021-08-31 03:10:10|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|0
1630379430000|2021-08-31 03:10:30|1314.4|1313.2|1314.5|1313.3|1314.5|1313.3|1314.4|1313.2|6
1630379440000|2021-08-31 03:10:40|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|0
1630379460000|2021-08-31 03:11:00|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.4|1313.2|11
1630379470000|2021-08-31 03:11:10|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1
1630379490000|2021-08-31 03:11:30|1314.5|1313.3|1314.9|1313.7|1314.9|1313.7|1314.5|1313.3|9
1630379500000|2021-08-31 03:11:40|1314.8|1313.6|1314.7|1313.5|1314.8|1313.6|1314.7|1313.5|7
1630379520000|2021-08-31 03:12:00|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|0
1630379530000|2021-08-31 03:12:10|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1
1630379550000|2021-08-31 03:12:30|||||||||1
1630379570000|2021-08-31 03:12:50|||||||||1
1630379620000|2021-08-31 03:13:40|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|1315|1313.8|5
1630379630000|2021-08-31 03:13:50|1315|1313.8|1315|1313.8|1315.1|1313.9|1315|1313.8|0
1630379640000|2021-08-31 03:14:00|1314.9|1313.7|1315|1313.8|1315|1313.8|1314.9|1313.7|20
1630379650000|2021-08-31 03:14:10|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630379660000|2021-08-31 03:14:20|1314.7|1313.5|1314.8|1313.6|1314.8|1313.6|1314.7|1313.5|5
1630379670000|2021-08-31 03:14:30|1314.7|1313.5|1314.8|1313.6|1314.8|1313.6|1314.7|1313.5|1
1630379680000|2021-08-31 03:14:40|1314.9|1313.7|1314.8|1313.6|1314.9|1313.7|1314.8|1313.6|0
1630379690000|2021-08-31 03:14:50|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|2
1630379700000|2021-08-31 03:15:00|1315.2|1314|1315.5|1314.3|1315.7|1314.5|1315.2|1314|41
1630379710000|2021-08-31 03:15:10|1315.4|1314.2|1314.9|1313.7|1315.4|1314.2|1314.9|1313.7|11
1630379720000|2021-08-31 03:15:20|1314.8|1313.6|1314.7|1313.5|1314.9|1313.7|1314.7|1313.5|2
1630379760000|2021-08-31 03:16:00|||||||||1
1630379780000|2021-08-31 03:16:20|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|3
1630379790000|2021-08-31 03:16:30|1314.5|1313.3|1314.6|1313.4|1314.6|1313.4|1314.5|1313.3|0
1630379800000|2021-08-31 03:16:40|1314.5|1313.3|1314.2|1313|1314.5|1313.3|1314.2|1313|18
1630379820000|2021-08-31 03:17:00|1314.3|1313.1|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|1
1630379830000|2021-08-31 03:17:10|1314.2|1313|1314.4|1313.2|1314.4|1313.2|1314.2|1313|0
1630379850000|2021-08-31 03:17:30|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1
1630379860000|2021-08-31 03:17:40|1314.6|1313.4|1314.7|1313.5|1314.7|1313.5|1314.6|1313.4|0
1630379870000|2021-08-31 03:17:50|1314.6|1313.4|1314.5|1313.3|1314.6|1313.4|1314.5|1313.3|0
1630379890000|2021-08-31 03:18:10|1314.6|1313.4|1314.7|1313.5|1314.7|1313.5|1314.6|1313.4|1
1630379910000|2021-08-31 03:18:30|||||||||1
1630379950000|2021-08-31 03:19:10|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|6
1630379960000|2021-08-31 03:19:20|||||||||31
1630379980000|2021-08-31 03:19:40|||||||||1
1630379990000|2021-08-31 03:19:50|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|7
1630380000000|2021-08-31 03:20:00|1315|1313.8|1315|1313.8|1315|1313.8|1314.9|1313.7|6
1630380020000|2021-08-31 03:20:20|1315.1|1313.9|1315.4|1314.2|1315.4|1314.2|1315.1|1313.9|22
1630380030000|2021-08-31 03:20:30|1315.3|1314.1|1315.4|1314.2|1315.4|1314.2|1315.2|1314|11
1630380040000|2021-08-31 03:20:40|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|3
1630380060000|2021-08-31 03:21:00|||||||||1
1630380070000|2021-08-31 03:21:10|||||||||1
1630380100000|2021-08-31 03:21:40|||||||||2
1630380160000|2021-08-31 03:22:40|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|2
1630380170000|2021-08-31 03:22:50|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630380180000|2021-08-31 03:23:00|1315|1313.8|1315|1313.8|1315.1|1313.9|1315|1313.8|1
1630380190000|2021-08-31 03:23:10|1314.9|1313.7|1314.8|1313.6|1314.9|1313.7|1314.7|1313.5|2
1630380200000|2021-08-31 03:23:20|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|0
1630380210000|2021-08-31 03:23:30|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|3
1630380230000|2021-08-31 03:23:50|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|1
1630380280000|2021-08-31 03:24:40|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|12
1630380290000|2021-08-31 03:24:50|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|16
1630380300000|2021-08-31 03:25:00|1314.8|1313.6|1314.8|1313.6|1314.9|1313.7|1314.8|1313.6|0
1630380310000|2021-08-31 03:25:10|1314.9|1313.7|1314.8|1313.6|1314.9|1313.7|1314.8|1313.6|0
1630380320000|2021-08-31 03:25:20|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|0
1630380330000|2021-08-31 03:25:30|1314.6|1313.4|1314.4|1313.2|1314.6|1313.4|1314.4|1313.2|4
1630380350000|2021-08-31 03:25:50|1314.6|1313.4|1314.8|1313.6|1314.9|1313.7|1314.5|1313.3|14
1630380360000|2021-08-31 03:26:00|||||||||1
1630380370000|2021-08-31 03:26:10|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|1
1630380380000|2021-08-31 03:26:20|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1
1630380400000|2021-08-31 03:26:40|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|0
1630380410000|2021-08-31 03:26:50|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|0
1630380420000|2021-08-31 03:27:00|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|0
1630380440000|2021-08-31 03:27:20|1314.8|1313.6|1314.7|1313.5|1314.9|1313.7|1314.7|1313.5|14
1630380450000|2021-08-31 03:27:30|1314.6|1313.4|1314.6|1313.4|1314.6|1313.4|1314.6|1313.4|12
1630380460000|2021-08-31 03:27:40|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|0
1630380470000|2021-08-31 03:27:50|||||||||3
1630380490000|2021-08-31 03:28:10|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|10
1630380500000|2021-08-31 03:28:20|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|8
1630380520000|2021-08-31 03:28:40|||||||||6
1630380530000|2021-08-31 03:28:50|||||||||1
1630380540000|2021-08-31 03:29:00|||||||||1
1630380570000|2021-08-31 03:29:30|1314.1|1312.9|1314|1312.8|1314.1|1312.9|1314|1312.8|8
1630380580000|2021-08-31 03:29:40|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|0
1630380600000|2021-08-31 03:30:00|1314|1312.8|1314.1|1312.9|1314.1|1312.9|1314|1312.8|1
1630380610000|2021-08-31 03:30:10|1314|1312.8|1313.9|1312.7|1314|1312.8|1313.9|1312.7|0
1630380670000|2021-08-31 03:31:10|||||||||1
1630380700000|2021-08-31 03:31:40|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|8
1630380720000|2021-08-31 03:32:00|||||||||1
1630380740000|2021-08-31 03:32:20|1313.5|1312.3|1313.6|1312.4|1313.7|1312.5|1313.5|1312.3|2
1630380780000|2021-08-31 03:33:00|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630380830000|2021-08-31 03:33:50|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1
1630380840000|2021-08-31 03:34:00|1313.5|1312.3|1313.6|1312.4|1313.6|1312.4|1313.5|1312.3|0
1630380860000|2021-08-31 03:34:20|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630380870000|2021-08-31 03:34:30|1313.4|1312.2|1313.5|1312.3|1313.5|1312.3|1313.4|1312.2|1
1630380880000|2021-08-31 03:34:40|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630380890000|2021-08-31 03:34:50|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|11
1630380960000|2021-08-31 03:36:00|||||||||1
1630380970000|2021-08-31 03:36:10|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|2
1630381010000|2021-08-31 03:36:50|1313.4|1312.2|1313.5|1312.3|1313.5|1312.3|1313.4|1312.2|0
1630381020000|2021-08-31 03:37:00|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|0
1630381030000|2021-08-31 03:37:10|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630381070000|2021-08-31 03:37:50|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1
1630381080000|2021-08-31 03:38:00|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1
1630381090000|2021-08-31 03:38:10|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|1
1630381100000|2021-08-31 03:38:20|||||||||1
1630381120000|2021-08-31 03:38:40|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|0
1630381130000|2021-08-31 03:38:50|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1
1630381140000|2021-08-31 03:39:00|1313.4|1312.2|1313.5|1312.3|1313.5|1312.3|1313.4|1312.2|0
1630381210000|2021-08-31 03:40:10|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|0
1630381220000|2021-08-31 03:40:20|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|0
1630381230000|2021-08-31 03:40:30|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630381240000|2021-08-31 03:40:40|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|11
1630381250000|2021-08-31 03:40:50|1313.5|1312.3|1313.5|1312.3|1313.6|1312.4|1313.4|1312.2|2
1630381300000|2021-08-31 03:41:40|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|0
1630381320000|2021-08-31 03:42:00|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630381370000|2021-08-31 03:42:50|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|0
1630381410000|2021-08-31 03:43:30|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|0
1630381420000|2021-08-31 03:43:40|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630381440000|2021-08-31 03:44:00|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|0
1630381450000|2021-08-31 03:44:10|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|0
1630381590000|2021-08-31 03:46:30|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630381680000|2021-08-31 03:48:00|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|3
1630381740000|2021-08-31 03:49:00|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630381800000|2021-08-31 03:50:00|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|2
1630381810000|2021-08-31 03:50:10|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|0
1630381830000|2021-08-31 03:50:30|1313.9|1312.7|1313.8|1312.6|1313.9|1312.7|1313.8|1312.6|1
1630381940000|2021-08-31 03:52:20|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|0
1630382030000|2021-08-31 03:53:50|||||||||1
1630382040000|2021-08-31 03:54:00|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|10
1630382050000|2021-08-31 03:54:10|1314.1|1312.9|1314|1312.8|1314.1|1312.9|1314|1312.8|0
1630382070000|2021-08-31 03:54:30|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|0
1630382090000|2021-08-31 03:54:50|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1314.2|1313|3
1630382120000|2021-08-31 03:55:20|1314|1312.8|1314|1312.8|1314|1312.8|1314|1312.8|10
1630382130000|2021-08-31 03:55:30|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|0
1630382190000|2021-08-31 03:56:30|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|0
1630382280000|2021-08-31 03:58:00|||||||||1
1630382340000|2021-08-31 03:59:00|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|2
1630382370000|2021-08-31 03:59:30|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630382400000|2021-08-31 04:00:00|||||||||1
1630382450000|2021-08-31 04:00:50|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.5|1312.3|1
1630382490000|2021-08-31 04:01:30|1313.7|1312.5|1313.6|1312.4|1313.7|1312.5|1313.6|1312.4|0
1630382510000|2021-08-31 04:01:50|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|1
1630382610000|2021-08-31 04:03:30|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|0
1630382660000|2021-08-31 04:04:20|1313.5|1312.3|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|0
1630382690000|2021-08-31 04:04:50|||||||||1
1630382710000|2021-08-31 04:05:10|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|1
1630382720000|2021-08-31 04:05:20|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|0
1630382740000|2021-08-31 04:05:40|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|12
1630382760000|2021-08-31 04:06:00|||||||||1
1630382790000|2021-08-31 04:06:30|1313|1311.8|1312.9|1311.7|1313|1311.8|1312.9|1311.7|2
1630382800000|2021-08-31 04:06:40|1313|1311.8|1313|1311.8|1313|1311.8|1313|1311.8|1
1630382810000|2021-08-31 04:06:50|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|2
1630382820000|2021-08-31 04:07:00|1313|1311.8|1313|1311.8|1313|1311.8|1313|1311.8|0
1630382840000|2021-08-31 04:07:20|||||||||1
1630382850000|2021-08-31 04:07:30|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|0
1630382870000|2021-08-31 04:07:50|1313.3|1312.1|1313.4|1312.2|1313.4|1312.2|1313.3|1312.1|2
1630382880000|2021-08-31 04:08:00|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|0
1630382910000|2021-08-31 04:08:30|1313.4|1312.2|1313.3|1312.1|1313.4|1312.2|1313.3|1312.1|0
1630382970000|2021-08-31 04:09:30|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|0
1630383100000|2021-08-31 04:11:40|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630383120000|2021-08-31 04:12:00|||||||||2
1630383130000|2021-08-31 04:12:10|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|0
1630383160000|2021-08-31 04:12:40|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|3
1630383230000|2021-08-31 04:13:50|||||||||1
1630383400000|2021-08-31 04:16:40|1313.6|1312.4|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|0
1630383470000|2021-08-31 04:17:50|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1
1630383510000|2021-08-31 04:18:30|||||||||1
1630383530000|2021-08-31 04:18:50|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1
1630383540000|2021-08-31 04:19:00|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630383630000|2021-08-31 04:20:30|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|0
1630383640000|2021-08-31 04:20:40|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630383650000|2021-08-31 04:20:50|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|5
1630383660000|2021-08-31 04:21:00|1313.7|1312.5|1313.5|1312.3|1313.7|1312.5|1313.5|1312.3|0
1630383730000|2021-08-31 04:22:10|1313.7|1312.5|1313.4|1312.2|1313.7|1312.5|1313.4|1312.2|5
1630383740000|2021-08-31 04:22:20|1313.2|1312|1312.9|1311.7|1313.2|1312|1312.9|1311.7|5
1630383850000|2021-08-31 04:24:10|||||||||1
1630383870000|2021-08-31 04:24:30|1312.8|1311.6|1312.8|1311.6|1312.9|1311.7|1312.7|1311.5|1
1630383920000|2021-08-31 04:25:20|1312.7|1311.5|1312.8|1311.6|1312.8|1311.6|1312.7|1311.5|1
1630383940000|2021-08-31 04:25:40|||||||||1
1630383970000|2021-08-31 04:26:10|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|1312.9|1311.7|0
1630384000000|2021-08-31 04:26:40|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|5
1630384020000|2021-08-31 04:27:00|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|1312.8|1311.6|0
1630384070000|2021-08-31 04:27:50|1312.7|1311.5|1312.8|1311.6|1312.8|1311.6|1312.7|1311.5|1
1630384080000|2021-08-31 04:28:00|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|0
1630384100000|2021-08-31 04:28:20|1312.6|1311.4|1312.4|1311.2|1312.6|1311.4|1312.4|1311.2|7
1630384130000|2021-08-31 04:28:50|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|5
1630384140000|2021-08-31 04:29:00|||||||||1
1630384190000|2021-08-31 04:29:50|||||||||1
1630384200000|2021-08-31 04:30:00|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|0
1630384210000|2021-08-31 04:30:10|||||||||1
1630384220000|2021-08-31 04:30:20|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|4
1630384250000|2021-08-31 04:30:50|||||||||1
1630384310000|2021-08-31 04:31:50|||||||||1
1630384320000|2021-08-31 04:32:00|||||||||1
1630384350000|2021-08-31 04:32:30|||||||||1
1630384380000|2021-08-31 04:33:00|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|3
1630384390000|2021-08-31 04:33:10|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1
1630384410000|2021-08-31 04:33:30|1312.7|1311.5|1312.5|1311.3|1312.7|1311.5|1312.5|1311.3|2
1630384430000|2021-08-31 04:33:50|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|0
1630384440000|2021-08-31 04:34:00|||||||||1
1630384470000|2021-08-31 04:34:30|1312.3|1311.1|1312.5|1311.3|1312.5|1311.3|1312.3|1311.1|1
1630384480000|2021-08-31 04:34:40|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.5|1311.3|2
1630384490000|2021-08-31 04:34:50|1312.5|1311.3|1312.6|1311.4|1312.6|1311.4|1312.5|1311.3|1
1630384530000|2021-08-31 04:35:30|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|0
1630384560000|2021-08-31 04:36:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|0
1630384580000|2021-08-31 04:36:20|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|1
1630384600000|2021-08-31 04:36:40|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|1
1630384610000|2021-08-31 04:36:50|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1312.1|1310.9|1
1630384620000|2021-08-31 04:37:00|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.9|1310.7|1
1630384630000|2021-08-31 04:37:10|||||||||2
1630384640000|2021-08-31 04:37:20|||||||||1
1630384660000|2021-08-31 04:37:40|||||||||4
1630384670000|2021-08-31 04:37:50|||||||||1
1630384730000|2021-08-31 04:38:50|||||||||1
1630384780000|2021-08-31 04:39:40|1311.8|1310.6|1311.9|1310.7|1311.9|1310.7|1311.8|1310.6|0
1630384790000|2021-08-31 04:39:50|||||||||1
1630384850000|2021-08-31 04:40:50|||||||||1
1630384910000|2021-08-31 04:41:50|||||||||1
1630384930000|2021-08-31 04:42:10|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|3
1630384980000|2021-08-31 04:43:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|16
1630385030000|2021-08-31 04:43:50|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|4
1630385040000|2021-08-31 04:44:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|0
1630385090000|2021-08-31 04:44:50|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|2
1630385150000|2021-08-31 04:45:50|1312.3|1311.1|1312.4|1311.2|1312.4|1311.2|1312.3|1311.1|1
1630385160000|2021-08-31 04:46:00|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|0
1630385220000|2021-08-31 04:47:00|1312.4|1311.2|1312.5|1311.3|1312.5|1311.3|1312.4|1311.2|1
1630385280000|2021-08-31 04:48:00|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1
1630385290000|2021-08-31 04:48:10|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|0
1630385390000|2021-08-31 04:49:50|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|0
1630385400000|2021-08-31 04:50:00|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|2
1630385410000|2021-08-31 04:50:10|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|0
1630385460000|2021-08-31 04:51:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|0
1630385480000|2021-08-31 04:51:20|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|2
1630385490000|2021-08-31 04:51:30|||||||||1
1630385510000|2021-08-31 04:51:50|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|1312.7|1311.5|0
1630385540000|2021-08-31 04:52:20|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|10
1630385560000|2021-08-31 04:52:40|1312.1|1310.9|1312.2|1311|1312.2|1311|1312.1|1310.9|0
1630385570000|2021-08-31 04:52:50|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|4
1630385620000|2021-08-31 04:53:40|1312|1310.8|1312.1|1310.9|1312.1|1310.9|1312|1310.8|1
1630385690000|2021-08-31 04:54:50|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|0
1630385700000|2021-08-31 04:55:00|1312.1|1310.9|1311.9|1310.7|1312.1|1310.9|1311.8|1310.6|0
1630385710000|2021-08-31 04:55:10|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|8
1630385790000|2021-08-31 04:56:30|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|3
1630385800000|2021-08-31 04:56:40|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|0
1630385810000|2021-08-31 04:56:50|1311.8|1310.6|1311.6|1310.4|1311.8|1310.6|1311.6|1310.4|2
1630385870000|2021-08-31 04:57:50|||||||||1
1630385900000|2021-08-31 04:58:20|1311.7|1310.5|1311.9|1310.7|1311.9|1310.7|1311.7|1310.5|1
1630385950000|2021-08-31 04:59:10|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|0
1630385970000|2021-08-31 04:59:30|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|0
1630386000000|2021-08-31 05:00:00|1312|1310.8|1311.9|1310.7|1312|1310.8|1311.9|1310.7|5
1630386060000|2021-08-31 05:01:00|1312|1310.8|1312.2|1311|1312.4|1311.2|1312|1310.8|8
1630386100000|2021-08-31 05:01:40|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.2|1311|2
1630386120000|2021-08-31 05:02:00|1312.4|1311.2|1312.3|1311.1|1312.4|1311.2|1312.3|1311.1|0
1630386130000|2021-08-31 05:02:10|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|0
1630386170000|2021-08-31 05:02:50|||||||||1
1630386210000|2021-08-31 05:03:30|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|0
1630386230000|2021-08-31 05:03:50|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|1
1630386240000|2021-08-31 05:04:00|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|1
1630386350000|2021-08-31 05:05:50|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|1
1630386360000|2021-08-31 05:06:00|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|1
1630386410000|2021-08-31 05:06:50|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|4
1630386470000|2021-08-31 05:07:50|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|1
1630386480000|2021-08-31 05:08:00|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.3|1311.1|6
1630386530000|2021-08-31 05:08:50|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|0
1630386540000|2021-08-31 05:09:00|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|1
1630386560000|2021-08-31 05:09:20|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|0
1630386650000|2021-08-31 05:10:50|||||||||1
1630386660000|2021-08-31 05:11:00|||||||||1
1630386670000|2021-08-31 05:11:10|1312.1|1310.9|1312.2|1311|1312.2|1311|1312.1|1310.9|0
1630386720000|2021-08-31 05:12:00|||||||||1
1630386750000|2021-08-31 05:12:30|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.2|1311|1
1630386770000|2021-08-31 05:12:50|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|1
1630386780000|2021-08-31 05:13:00|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|1
1630386810000|2021-08-31 05:13:30|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1312.3|1311.1|1
1630386820000|2021-08-31 05:13:40|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|0
1630386830000|2021-08-31 05:13:50|1312.3|1311.1|1312.2|1311|1312.3|1311.1|1312.2|1311|0
1630386840000|2021-08-31 05:14:00|1312.3|1311.1|1312.5|1311.3|1312.5|1311.3|1312.3|1311.1|1
1630386900000|2021-08-31 05:15:00|||||||||2
1630386930000|2021-08-31 05:15:30|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|0
1630386960000|2021-08-31 05:16:00|1312.5|1311.3|1312.5|1311.3|1312.5|1311.3|1312.4|1311.2|7
1630386970000|2021-08-31 05:16:10|1312.4|1311.2|1311.9|1310.7|1312.5|1311.3|1311.9|1310.7|14
1630386980000|2021-08-31 05:16:20|1311.7|1310.5|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|2
1630387000000|2021-08-31 05:16:40|1311.8|1310.6|1311.9|1310.7|1311.9|1310.7|1311.8|1310.6|3
1630387010000|2021-08-31 05:16:50|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|3
1630387020000|2021-08-31 05:17:00|1311.8|1310.6|1311.9|1310.7|1311.9|1310.7|1311.8|1310.6|1
1630387080000|2021-08-31 05:18:00|1311.8|1310.6|1311.9|1310.7|1311.9|1310.7|1311.8|1310.6|2
1630387110000|2021-08-31 05:18:30|||||||||1
1630387120000|2021-08-31 05:18:40|||||||||2
1630387140000|2021-08-31 05:19:00|||||||||1
1630387200000|2021-08-31 05:20:00|||||||||2
1630387230000|2021-08-31 05:20:30|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|1
1630387240000|2021-08-31 05:20:40|1311.5|1310.3|1311.4|1310.2|1311.6|1310.4|1311.4|1310.2|4
1630387260000|2021-08-31 05:21:00|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1
1630387290000|2021-08-31 05:21:30|1311.5|1310.3|1311.6|1310.4|1311.7|1310.5|1311.5|1310.3|1
1630387300000|2021-08-31 05:21:40|1311.5|1310.3|1311.4|1310.2|1311.5|1310.3|1311.4|1310.2|1
1630387310000|2021-08-31 05:21:50|1311.7|1310.5|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|1
1630387320000|2021-08-31 05:22:00|1311.7|1310.5|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|3
1630387330000|2021-08-31 05:22:10|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|0
1630387340000|2021-08-31 05:22:20|1311.7|1310.5|1311.8|1310.6|1311.8|1310.6|1311.7|1310.5|0
1630387350000|2021-08-31 05:22:30|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|0
1630387370000|2021-08-31 05:22:50|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|1
1630387380000|2021-08-31 05:23:00|1311.8|1310.6|1311.9|1310.7|1311.9|1310.7|1311.8|1310.6|0
1630387410000|2021-08-31 05:23:30|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|4
1630387430000|2021-08-31 05:23:50|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|1
1630387440000|2021-08-31 05:24:00|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|0
1630387450000|2021-08-31 05:24:10|1311.7|1310.5|1311.8|1310.6|1311.9|1310.7|1311.7|1310.5|1
1630387460000|2021-08-31 05:24:20|1311.7|1310.5|1311.8|1310.6|1311.8|1310.6|1311.7|1310.5|1
1630387470000|2021-08-31 05:24:30|1311.7|1310.5|1311.9|1310.7|1311.9|1310.7|1311.7|1310.5|0
1630387480000|2021-08-31 05:24:40|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|0
1630387520000|2021-08-31 05:25:20|1311.9|1310.7|1311.7|1310.5|1311.9|1310.7|1311.7|1310.5|2
1630387530000|2021-08-31 05:25:30|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|0
1630387570000|2021-08-31 05:26:10|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1
1630387590000|2021-08-31 05:26:30|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|0
1630387600000|2021-08-31 05:26:40|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.5|1310.3|3
1630387610000|2021-08-31 05:26:50|1311.6|1310.4|1311.5|1310.3|1311.6|1310.4|1311.5|1310.3|1
1630387620000|2021-08-31 05:27:00|||||||||1
1630387670000|2021-08-31 05:27:50|||||||||1
1630387680000|2021-08-31 05:28:00|||||||||1
1630387690000|2021-08-31 05:28:10|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1630387720000|2021-08-31 05:28:40|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1
1630387740000|2021-08-31 05:29:00|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|1
1630387750000|2021-08-31 05:29:10|1311.8|1310.6|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|0
1630387760000|2021-08-31 05:29:20|||||||||9
1630387770000|2021-08-31 05:29:30|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|1311.9|1310.7|2
1630387800000|2021-08-31 05:30:00|1312.2|1311|1312.4|1311.2|1312.4|1311.2|1312.2|1311|24
1630387810000|2021-08-31 05:30:10|1312.5|1311.3|1312.8|1311.6|1312.9|1311.7|1312.5|1311.3|13
1630387820000|2021-08-31 05:30:20|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|6
1630387830000|2021-08-31 05:30:30|1312.9|1311.7|1313.1|1311.9|1313.2|1312|1312.9|1311.7|12
1630387840000|2021-08-31 05:30:40|1313|1311.8|1313|1311.8|1313|1311.8|1312.9|1311.7|105
1630387850000|2021-08-31 05:30:50|1312.9|1311.7|1312.9|1311.7|1313|1311.8|1312.9|1311.7|13
1630387860000|2021-08-31 05:31:00|1313|1311.8|1313.2|1312|1313.2|1312|1313|1311.8|16
1630387870000|2021-08-31 05:31:10|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|1313.4|1312.2|24
1630387880000|2021-08-31 05:31:20|1313.5|1312.3|1313.6|1312.4|1313.7|1312.5|1313.5|1312.3|13
1630387890000|2021-08-31 05:31:30|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|0
1630387900000|2021-08-31 05:31:40|||||||||28
1630387910000|2021-08-31 05:31:50|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|13
1630387920000|2021-08-31 05:32:00|1313.9|1312.7|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|27
1630387940000|2021-08-31 05:32:20|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|9
1630387950000|2021-08-31 05:32:30|1314.2|1313|1314.1|1312.9|1314.2|1313|1314.1|1312.9|35
1630387960000|2021-08-31 05:32:40|1314.2|1313|1314.2|1313|1314.2|1313|1314.1|1312.9|0
1630387980000|2021-08-31 05:33:00|||||||||27
1630387990000|2021-08-31 05:33:10|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|16
1630388000000|2021-08-31 05:33:20|1314.6|1313.4|1314.4|1313.2|1314.6|1313.4|1314.4|1313.2|3
1630388010000|2021-08-31 05:33:30|1314.7|1313.5|1314.6|1313.4|1314.7|1313.5|1314.6|1313.4|13
1630388020000|2021-08-31 05:33:40|1314.5|1313.3|1314.9|1313.7|1314.9|1313.7|1314.5|1313.3|14
1630388030000|2021-08-31 05:33:50|||||||||41
1630388040000|2021-08-31 05:34:00|1314.7|1313.5|1314.9|1313.7|1314.9|1313.7|1314.7|1313.5|1
1630388050000|2021-08-31 05:34:10|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|3
1630388060000|2021-08-31 05:34:20|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|0
1630388070000|2021-08-31 05:34:30|1314.9|1313.7|1314.8|1313.6|1314.9|1313.7|1314.8|1313.6|13
1630388080000|2021-08-31 05:34:40|1314.7|1313.5|1314.5|1313.3|1314.7|1313.5|1314.5|1313.3|2
1630388090000|2021-08-31 05:34:50|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1
1630388100000|2021-08-31 05:35:00|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|6
1630388110000|2021-08-31 05:35:10|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.4|1313.2|15
1630388120000|2021-08-31 05:35:20|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|18
1630388160000|2021-08-31 05:36:00|||||||||28
1630388170000|2021-08-31 05:36:10|1315|1313.8|1314.9|1313.7|1315|1313.8|1314.9|1313.7|5
1630388200000|2021-08-31 05:36:40|||||||||41
1630388210000|2021-08-31 05:36:50|||||||||3
1630388220000|2021-08-31 05:37:00|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|2
1630388230000|2021-08-31 05:37:10|||||||||1
1630388240000|2021-08-31 05:37:20|1314.5|1313.3|1314.4|1313.2|1314.7|1313.5|1314.4|1313.2|7
1630388280000|2021-08-31 05:38:00|1314.5|1313.3|1314.7|1313.5|1314.7|1313.5|1314.5|1313.3|10
1630388320000|2021-08-31 05:38:40|1315|1313.8|1314.9|1313.7|1315|1313.8|1314.9|1313.7|14
1630388330000|2021-08-31 05:38:50|||||||||1
1630388340000|2021-08-31 05:39:00|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|12
1630388350000|2021-08-31 05:39:10|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630388360000|2021-08-31 05:39:20|1315|1313.8|1314.9|1313.7|1315|1313.8|1314.9|1313.7|0
1630388370000|2021-08-31 05:39:30|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|17
1630388380000|2021-08-31 05:39:40|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|12
1630388390000|2021-08-31 05:39:50|1315|1313.8|1314.9|1313.7|1315.1|1313.9|1314.9|1313.7|18
1630388400000|2021-08-31 05:40:00|||||||||1
1630388420000|2021-08-31 05:40:20|||||||||7
1630388440000|2021-08-31 05:40:40|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|27
1630388460000|2021-08-31 05:41:00|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|24
1630388470000|2021-08-31 05:41:10|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|0
1630388480000|2021-08-31 05:41:20|||||||||1
1630388490000|2021-08-31 05:41:30|||||||||5
1630388500000|2021-08-31 05:41:40|||||||||1
1630388510000|2021-08-31 05:41:50|1315.1|1313.9|1315.1|1313.9|1315.2|1314|1315|1313.8|24
1630388520000|2021-08-31 05:42:00|1315|1313.8|1315|1313.8|1315.2|1314|1315|1313.8|3
1630388530000|2021-08-31 05:42:10|1314.9|1313.7|1314.8|1313.6|1314.9|1313.7|1314.8|1313.6|5
1630388540000|2021-08-31 05:42:20|1314.7|1313.5|1314.5|1313.3|1314.7|1313.5|1314.4|1313.2|9
1630388550000|2021-08-31 05:42:30|1314.6|1313.4|1314.6|1313.4|1314.7|1313.5|1314.5|1313.3|2
1630388560000|2021-08-31 05:42:40|1314.7|1313.5|1314.5|1313.3|1314.7|1313.5|1314.5|1313.3|0
1630388570000|2021-08-31 05:42:50|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.2|1313|20
1630388580000|2021-08-31 05:43:00|||||||||10
1630388590000|2021-08-31 05:43:10|||||||||11
1630388600000|2021-08-31 05:43:20|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|12
1630388610000|2021-08-31 05:43:30|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|1
1630388620000|2021-08-31 05:43:40|1314.7|1313.5|1314.5|1313.3|1314.7|1313.5|1314.5|1313.3|12
1630388630000|2021-08-31 05:43:50|1314.4|1313.2|1314.5|1313.3|1314.5|1313.3|1314.4|1313.2|2
1630388640000|2021-08-31 05:44:00|1314.4|1313.2|1314.5|1313.3|1314.6|1313.4|1314.4|1313.2|10
1630388650000|2021-08-31 05:44:10|1314.6|1313.4|1314.7|1313.5|1314.7|1313.5|1314.6|1313.4|8
1630388670000|2021-08-31 05:44:30|||||||||1
1630388680000|2021-08-31 05:44:40|||||||||1
1630388690000|2021-08-31 05:44:50|||||||||5
1630388700000|2021-08-31 05:45:00|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|11
1630388710000|2021-08-31 05:45:10|||||||||6
1630388750000|2021-08-31 05:45:50|1315.2|1314|1314.9|1313.7|1315.2|1314|1314.9|1313.7|23
1630388760000|2021-08-31 05:46:00|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|0
1630388770000|2021-08-31 05:46:10|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630388780000|2021-08-31 05:46:20|1315|1313.8|1314.9|1313.7|1315|1313.8|1314.9|1313.7|0
1630388790000|2021-08-31 05:46:30|1314.7|1313.5|1315|1313.8|1315|1313.8|1314.7|1313.5|2
1630388800000|2021-08-31 05:46:40|1314.9|1313.7|1314.7|1313.5|1314.9|1313.7|1314.7|1313.5|20
1630388820000|2021-08-31 05:47:00|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|2
1630388830000|2021-08-31 05:47:10|1315.2|1314|1315.2|1314|1315.2|1314|1315.1|1313.9|13
1630388850000|2021-08-31 05:47:30|1315.4|1314.2|1315.4|1314.2|1315.5|1314.3|1315.4|1314.2|14
1630388870000|2021-08-31 05:47:50|1315.8|1314.6|1315.7|1314.5|1315.8|1314.6|1315.7|1314.5|9
1630388880000|2021-08-31 05:48:00|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|5
1630388890000|2021-08-31 05:48:10|1315.6|1314.4|1315.9|1314.7|1315.9|1314.7|1315.6|1314.4|64
1630388900000|2021-08-31 05:48:20|1315.8|1314.6|1315.8|1314.6|1315.9|1314.7|1315.8|1314.6|2
1630388910000|2021-08-31 05:48:30|1315.7|1314.5|1315.7|1314.5|1315.8|1314.6|1315.7|1314.5|0
1630388940000|2021-08-31 05:49:00|1315.6|1314.4|1315.7|1314.5|1315.7|1314.5|1315.6|1314.4|10
1630388950000|2021-08-31 05:49:10|1315.6|1314.4|1315.5|1314.3|1315.6|1314.4|1315.5|1314.3|3
1630388960000|2021-08-31 05:49:20|1315.4|1314.2|1315.2|1314|1315.4|1314.2|1315.2|1314|5
1630388970000|2021-08-31 05:49:30|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|2
1630388980000|2021-08-31 05:49:40|1315.1|1313.9|1315|1313.8|1315.1|1313.9|1315|1313.8|0
1630388990000|2021-08-31 05:49:50|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|0
1630389000000|2021-08-31 05:50:00|1315.4|1314.2|1315.3|1314.1|1315.4|1314.2|1315.2|1314|9
1630389010000|2021-08-31 05:50:10|1315.2|1314|1315.2|1314|1315.3|1314.1|1315.2|1314|0
1630389020000|2021-08-31 05:50:20|||||||||1
1630389030000|2021-08-31 05:50:30|1315.3|1314.1|1315.3|1314.1|1315.4|1314.2|1315.2|1314|3
1630389040000|2021-08-31 05:50:40|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|0
1630389050000|2021-08-31 05:50:50|1315.4|1314.2|1315.3|1314.1|1315.4|1314.2|1315.3|1314.1|0
1630389060000|2021-08-31 05:51:00|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|14
1630389070000|2021-08-31 05:51:10|1315.3|1314.1|1315|1313.8|1315.3|1314.1|1315|1313.8|18
1630389080000|2021-08-31 05:51:20|||||||||1
1630389090000|2021-08-31 05:51:30|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630389100000|2021-08-31 05:51:40|1314.7|1313.5|1315|1313.8|1315|1313.8|1314.7|1313.5|50
1630389110000|2021-08-31 05:51:50|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630389130000|2021-08-31 05:52:10|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|1
1630389150000|2021-08-31 05:52:30|1315|1313.8|1314.9|1313.7|1315|1313.8|1314.9|1313.7|3
1630389160000|2021-08-31 05:52:40|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|5
1630389170000|2021-08-31 05:52:50|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|4
1630389180000|2021-08-31 05:53:00|1315.3|1314.1|1315.3|1314.1|1315.4|1314.2|1315.2|1314|2
1630389200000|2021-08-31 05:53:20|1315.4|1314.2|1315.3|1314.1|1315.4|1314.2|1315.3|1314.1|0
1630389210000|2021-08-31 05:53:30|1315.4|1314.2|1315.3|1314.1|1315.4|1314.2|1315.3|1314.1|1
1630389220000|2021-08-31 05:53:40|1315.4|1314.2|1315.2|1314|1315.4|1314.2|1315.2|1314|0
1630389240000|2021-08-31 05:54:00|1315.3|1314.1|1315.3|1314.1|1315.4|1314.2|1315.3|1314.1|4
1630389250000|2021-08-31 05:54:10|1314.9|1313.7|1315|1313.8|1315|1313.8|1314.9|1313.7|18
1630389260000|2021-08-31 05:54:20|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630389270000|2021-08-31 05:54:30|1314.7|1313.5|1314.6|1313.4|1314.7|1313.5|1314.6|1313.4|11
1630389280000|2021-08-31 05:54:40|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|0
1630389290000|2021-08-31 05:54:50|1314.4|1313.2|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|0
1630389300000|2021-08-31 05:55:00|1314.5|1313.3|1314.6|1313.4|1314.6|1313.4|1314.5|1313.3|8
1630389310000|2021-08-31 05:55:10|1314.5|1313.3|1314.6|1313.4|1314.7|1313.5|1314.5|1313.3|1
1630389320000|2021-08-31 05:55:20|1314.7|1313.5|1314.6|1313.4|1314.7|1313.5|1314.6|1313.4|6
1630389330000|2021-08-31 05:55:30|1314.5|1313.3|1314.6|1313.4|1314.6|1313.4|1314.5|1313.3|0
1630389340000|2021-08-31 05:55:40|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|0
1630389360000|2021-08-31 05:56:00|||||||||2
1630389370000|2021-08-31 05:56:10|1314.6|1313.4|1314.5|1313.3|1314.6|1313.4|1314.5|1313.3|0
1630389390000|2021-08-31 05:56:30|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|19
1630389410000|2021-08-31 05:56:50|1314.6|1313.4|1314.4|1313.2|1314.6|1313.4|1314.4|1313.2|3
1630389420000|2021-08-31 05:57:00|1314.6|1313.4|1314.4|1313.2|1314.6|1313.4|1314.4|1313.2|0
1630389430000|2021-08-31 05:57:10|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|0
1630389440000|2021-08-31 05:57:20|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|1314.5|1313.3|0
1630389450000|2021-08-31 05:57:30|1314.4|1313.2|1314.5|1313.3|1314.6|1313.4|1314.4|1313.2|0
1630389470000|2021-08-31 05:57:50|1314.4|1313.2|1314|1312.8|1314.4|1313.2|1314|1312.8|6
1630389480000|2021-08-31 05:58:00|1314.1|1312.9|1314.2|1313|1314.2|1313|1314|1312.8|1
1630389500000|2021-08-31 05:58:20|1314.3|1313.1|1314.2|1313|1314.4|1313.2|1314.2|1313|0
1630389510000|2021-08-31 05:58:30|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|0
1630389530000|2021-08-31 05:58:50|1314.5|1313.3|1314.5|1313.3|1314.7|1313.5|1314.5|1313.3|3
1630389540000|2021-08-31 05:59:00|1314.6|1313.4|1314.5|1313.3|1314.6|1313.4|1314.5|1313.3|0
1630389560000|2021-08-31 05:59:20|1314.4|1313.2|1314.2|1313|1314.5|1313.3|1314.2|1313|20
1630389600000|2021-08-31 06:00:00|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|4
1630389620000|2021-08-31 06:00:20|1314.3|1313.1|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|1
1630389640000|2021-08-31 06:00:40|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|0
1630389650000|2021-08-31 06:00:50|||||||||2
1630389660000|2021-08-31 06:01:00|1314.3|1313.1|1314.2|1313|1314.4|1313.2|1314.2|1313|0
1630389670000|2021-08-31 06:01:10|1314|1312.8|1313.8|1312.6|1314|1312.8|1313.8|1312.6|2
1630389680000|2021-08-31 06:01:20|1313.7|1312.5|1313.9|1312.7|1313.9|1312.7|1313.7|1312.5|2
1630389700000|2021-08-31 06:01:40|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1
1630389710000|2021-08-31 06:01:50|||||||||8
1630389720000|2021-08-31 06:02:00|1313.9|1312.7|1314|1312.8|1314.2|1313|1313.9|1312.7|27
1630389730000|2021-08-31 06:02:10|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|0
1630389750000|2021-08-31 06:02:30|||||||||2
1630389770000|2021-08-31 06:02:50|1313.7|1312.5|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|0
1630389780000|2021-08-31 06:03:00|1313.9|1312.7|1314|1312.8|1314|1312.8|1313.9|1312.7|1
1630389790000|2021-08-31 06:03:10|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|0
1630389800000|2021-08-31 06:03:20|1314|1312.8|1313.9|1312.7|1314|1312.8|1313.9|1312.7|3
1630389810000|2021-08-31 06:03:30|1314|1312.8|1313.9|1312.7|1314|1312.8|1313.9|1312.7|0
1630389820000|2021-08-31 06:03:40|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|1
1630389860000|2021-08-31 06:04:20|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1
1630389880000|2021-08-31 06:04:40|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|3
1630389890000|2021-08-31 06:04:50|1314|1312.8|1314|1312.8|1314|1312.8|1313.9|1312.7|0
1630389900000|2021-08-31 06:05:00|1313.9|1312.7|1314|1312.8|1314|1312.8|1313.9|1312.7|7
1630389910000|2021-08-31 06:05:10|1314.1|1312.9|1313.9|1312.7|1314.1|1312.9|1313.9|1312.7|0
1630389920000|2021-08-31 06:05:20|1313.8|1312.6|1313.7|1312.5|1313.8|1312.6|1313.7|1312.5|1
1630389940000|2021-08-31 06:05:40|1313.8|1312.6|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|1
1630389950000|2021-08-31 06:05:50|1313.9|1312.7|1313.7|1312.5|1313.9|1312.7|1313.7|1312.5|0
1630389960000|2021-08-31 06:06:00|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|5
1630389970000|2021-08-31 06:06:10|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|0
1630389980000|2021-08-31 06:06:20|1313.7|1312.5|1313.9|1312.7|1313.9|1312.7|1313.7|1312.5|1
1630389990000|2021-08-31 06:06:30|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|0
1630390000000|2021-08-31 06:06:40|1313.9|1312.7|1313.5|1312.3|1313.9|1312.7|1313.5|1312.3|9
1630390010000|2021-08-31 06:06:50|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1
1630390020000|2021-08-31 06:07:00|1313.5|1312.3|1313.6|1312.4|1313.6|1312.4|1313.5|1312.3|0
1630390030000|2021-08-31 06:07:10|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|0
1630390040000|2021-08-31 06:07:20|1313.3|1312.1|1313|1311.8|1313.3|1312.1|1313|1311.8|7
1630390060000|2021-08-31 06:07:40|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|0
1630390070000|2021-08-31 06:07:50|1312.9|1311.7|1313.2|1312|1313.4|1312.2|1312.9|1311.7|15
1630390080000|2021-08-31 06:08:00|1312.7|1311.5|1313.5|1312.3|1313.6|1312.4|1312.7|1311.5|77
1630390090000|2021-08-31 06:08:10|1313.3|1312.1|1313.3|1312.1|1313.3|1312.1|1313.2|1312|0
1630390100000|2021-08-31 06:08:20|1313.2|1312|1313|1311.8|1313.2|1312|1312.9|1311.7|0
1630390110000|2021-08-31 06:08:30|1313.1|1311.9|1313.2|1312|1313.2|1312|1313.1|1311.9|0
1630390120000|2021-08-31 06:08:40|1313.1|1311.9|1312.7|1311.5|1313.1|1311.9|1312.7|1311.5|1
1630390130000|2021-08-31 06:08:50|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|1
1630390140000|2021-08-31 06:09:00|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|3
1630390150000|2021-08-31 06:09:10|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|0
1630390160000|2021-08-31 06:09:20|1313|1311.8|1312.9|1311.7|1313|1311.8|1312.9|1311.7|0
1630390170000|2021-08-31 06:09:30|1313|1311.8|1313|1311.8|1313|1311.8|1312.9|1311.7|0
1630390180000|2021-08-31 06:09:40|1312.9|1311.7|1313|1311.8|1313|1311.8|1312.9|1311.7|0
1630390190000|2021-08-31 06:09:50|1312.9|1311.7|1312.9|1311.7|1313|1311.8|1312.9|1311.7|0
1630390200000|2021-08-31 06:10:00|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|1313.1|1311.9|2
1630390220000|2021-08-31 06:10:20|1313|1311.8|1313.1|1311.9|1313.1|1311.9|1313|1311.8|1
1630390230000|2021-08-31 06:10:30|1313.4|1312.2|1313.4|1312.2|1313.5|1312.3|1313.4|1312.2|2
1630390240000|2021-08-31 06:10:40|1313.5|1312.3|1313.5|1312.3|1313.6|1312.4|1313.5|1312.3|2
1630390260000|2021-08-31 06:11:00|1313.6|1312.4|1313.4|1312.2|1313.6|1312.4|1313.4|1312.2|2
1630390320000|2021-08-31 06:12:00|1313.6|1312.4|1313.8|1312.6|1313.9|1312.7|1313.5|1312.3|9
1630390350000|2021-08-31 06:12:30|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|0
1630390360000|2021-08-31 06:12:40|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630390370000|2021-08-31 06:12:50|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.4|1312.2|4
1630390380000|2021-08-31 06:13:00|1313.6|1312.4|1313.8|1312.6|1313.9|1312.7|1313.6|1312.4|1
1630390390000|2021-08-31 06:13:10|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|0
1630390400000|2021-08-31 06:13:20|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|1313.8|1312.6|0
1630390410000|2021-08-31 06:13:30|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630390430000|2021-08-31 06:13:50|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1
1630390440000|2021-08-31 06:14:00|1314|1312.8|1314|1312.8|1314|1312.8|1314|1312.8|9
1630390460000|2021-08-31 06:14:20|1313.9|1312.7|1314|1312.8|1314|1312.8|1313.9|1312.7|1
1630390500000|2021-08-31 06:15:00|1314.2|1313|1314.3|1313.1|1314.3|1313.1|1314.2|1313|2
1630390510000|2021-08-31 06:15:10|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|0
1630390520000|2021-08-31 06:15:20|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|1
1630390530000|2021-08-31 06:15:30|1314.3|1313.1|1314.5|1313.3|1314.6|1313.4|1314.3|1313.1|0
1630390560000|2021-08-31 06:16:00|1314.7|1313.5|1314.5|1313.3|1314.7|1313.5|1314.5|1313.3|2
1630390580000|2021-08-31 06:16:20|1314.7|1313.5|1314.9|1313.7|1314.9|1313.7|1314.7|1313.5|10
1630390610000|2021-08-31 06:16:50|||||||||9
1630390620000|2021-08-31 06:17:00|1315.2|1314|1315.2|1314|1315.2|1314|1315.2|1314|4
1630390630000|2021-08-31 06:17:10|1315.1|1313.9|1315|1313.8|1315.1|1313.9|1315|1313.8|1
1630390640000|2021-08-31 06:17:20|1314.9|1313.7|1315|1313.8|1315|1313.8|1314.9|1313.7|1
1630390650000|2021-08-31 06:17:30|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630390680000|2021-08-31 06:18:00|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|0
1630390690000|2021-08-31 06:18:10|1315.1|1313.9|1315.2|1314|1315.2|1314|1315|1313.8|1
1630390710000|2021-08-31 06:18:30|1315.4|1314.2|1315.3|1314.1|1315.4|1314.2|1315.2|1314|7
1630390730000|2021-08-31 06:18:50|1315.4|1314.2|1315.3|1314.1|1315.4|1314.2|1315.3|1314.1|0
1630390740000|2021-08-31 06:19:00|1315.2|1314|1315.3|1314.1|1315.4|1314.2|1315.2|1314|1
1630390750000|2021-08-31 06:19:10|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|0
1630390770000|2021-08-31 06:19:30|1315.7|1314.5|1315.5|1314.3|1315.7|1314.5|1315.5|1314.3|3
1630390790000|2021-08-31 06:19:50|1315.7|1314.5|1315.4|1314.2|1315.7|1314.5|1315.4|1314.2|1
1630390800000|2021-08-31 06:20:00|1315.5|1314.3|1315.5|1314.3|1315.6|1314.4|1315.5|1314.3|1
1630390820000|2021-08-31 06:20:20|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|0
1630390840000|2021-08-31 06:20:40|||||||||1
1630390850000|2021-08-31 06:20:50|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|2
1630390860000|2021-08-31 06:21:00|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|0
1630390870000|2021-08-31 06:21:10|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|1315.3|1314.1|1
1630390880000|2021-08-31 06:21:20|1315|1313.8|1314.9|1313.7|1315|1313.8|1314.9|1313.7|19
1630390890000|2021-08-31 06:21:30|||||||||1
1630390900000|2021-08-31 06:21:40|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|7
1630390910000|2021-08-31 06:21:50|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.7|1313.5|4
1630390950000|2021-08-31 06:22:30|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.7|1313.5|2
1630390960000|2021-08-31 06:22:40|1314.8|1313.6|1314.7|1313.5|1314.9|1313.7|1314.7|1313.5|1
1630390980000|2021-08-31 06:23:00|||||||||2
1630391000000|2021-08-31 06:23:20|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|1
1630391010000|2021-08-31 06:23:30|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|0
1630391020000|2021-08-31 06:23:40|||||||||1
1630391040000|2021-08-31 06:24:00|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|1
1630391060000|2021-08-31 06:24:20|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|1
1630391120000|2021-08-31 06:25:20|1315.2|1314|1315.1|1313.9|1315.2|1314|1315.1|1313.9|30
1630391150000|2021-08-31 06:25:50|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|0
1630391160000|2021-08-31 06:26:00|1315.2|1314|1315|1313.8|1315.2|1314|1315|1313.8|1
1630391170000|2021-08-31 06:26:10|1315.2|1314|1315|1313.8|1315.2|1314|1315|1313.8|0
1630391180000|2021-08-31 06:26:20|1315.1|1313.9|1315.2|1314|1315.2|1314|1315|1313.8|0
1630391210000|2021-08-31 06:26:50|1315.1|1313.9|1314.7|1313.5|1315.1|1313.9|1314.7|1313.5|24
1630391240000|2021-08-31 06:27:20|1314.5|1313.3|1314.2|1313|1314.5|1313.3|1314.2|1313|8
1630391250000|2021-08-31 06:27:30|1314.3|1313.1|1314.4|1313.2|1314.4|1313.2|1314.3|1313.1|1
1630391260000|2021-08-31 06:27:40|1314.3|1313.1|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|5
1630391270000|2021-08-31 06:27:50|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|0
1630391280000|2021-08-31 06:28:00|1314.5|1313.3|1314.6|1313.4|1314.6|1313.4|1314.4|1313.2|2
1630391290000|2021-08-31 06:28:10|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|0
1630391300000|2021-08-31 06:28:20|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|2
1630391330000|2021-08-31 06:28:50|1314.9|1313.7|1314.8|1313.6|1314.9|1313.7|1314.8|1313.6|1
1630391340000|2021-08-31 06:29:00|1315.1|1313.9|1315.2|1314|1315.2|1314|1315.1|1313.9|15
1630391400000|2021-08-31 06:30:00|||||||||2
1630391450000|2021-08-31 06:30:50|1315.1|1313.9|1314.9|1313.7|1315.1|1313.9|1314.8|1313.6|2
1630391460000|2021-08-31 06:31:00|1314.7|1313.5|1315|1313.8|1315|1313.8|1314.7|1313.5|3
1630391470000|2021-08-31 06:31:10|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630391490000|2021-08-31 06:31:30|1315|1313.8|1315|1313.8|1315|1313.8|1315|1313.8|0
1630391510000|2021-08-31 06:31:50|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630391520000|2021-08-31 06:32:00|1315.2|1314|1315|1313.8|1315.2|1314|1314.9|1313.7|22
1630391530000|2021-08-31 06:32:10|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|1315|1313.8|0
1630391550000|2021-08-31 06:32:30|1315|1313.8|1315.2|1314|1315.2|1314|1315|1313.8|1
1630391580000|2021-08-31 06:33:00|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|11
1630391640000|2021-08-31 06:34:00|1315.3|1314.1|1315.4|1314.2|1315.4|1314.2|1315.3|1314.1|2
1630391660000|2021-08-31 06:34:20|||||||||9
1630391670000|2021-08-31 06:34:30|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|1315|1313.8|5
1630391680000|2021-08-31 06:34:40|1315|1313.8|1315|1313.8|1315.1|1313.9|1315|1313.8|0
1630391690000|2021-08-31 06:34:50|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630391700000|2021-08-31 06:35:00|||||||||2
1630391720000|2021-08-31 06:35:20|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1
1630391730000|2021-08-31 06:35:30|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630391750000|2021-08-31 06:35:50|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|0
1630391760000|2021-08-31 06:36:00|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|1
1630391770000|2021-08-31 06:36:10|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|0
1630391800000|2021-08-31 06:36:40|1315.1|1313.9|1314.9|1313.7|1315.2|1314|1314.9|1313.7|17
1630391810000|2021-08-31 06:36:50|1315|1313.8|1314.9|1313.7|1315|1313.8|1314.8|1313.6|1
1630391820000|2021-08-31 06:37:00|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|1315.1|1313.9|2
1630391840000|2021-08-31 06:37:20|1315.2|1314|1314.9|1313.7|1315.2|1314|1314.9|1313.7|0
1630391850000|2021-08-31 06:37:30|1315|1313.8|1315|1313.8|1315|1313.8|1314.9|1313.7|4
1630391860000|2021-08-31 06:37:40|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|0
1630391880000|2021-08-31 06:38:00|||||||||1
1630391890000|2021-08-31 06:38:10|1315|1313.8|1315.1|1313.9|1315.1|1313.9|1315|1313.8|2
1630391900000|2021-08-31 06:38:20|1315|1313.8|1314.9|1313.7|1315|1313.8|1314.8|1313.6|0
1630391920000|2021-08-31 06:38:40|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|1314.8|1313.6|0
1630391930000|2021-08-31 06:38:50|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|0
1630391940000|2021-08-31 06:39:00|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|1
1630391950000|2021-08-31 06:39:10|1314.8|1313.6|1314.9|1313.7|1314.9|1313.7|1314.8|1313.6|0
1630391980000|2021-08-31 06:39:40|1314.6|1313.4|1314.6|1313.4|1314.7|1313.5|1314.6|1313.4|0
1630391990000|2021-08-31 06:39:50|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|1
1630392010000|2021-08-31 06:40:10|1314.6|1313.4|1314.6|1313.4|1314.6|1313.4|1314.6|1313.4|1
1630392020000|2021-08-31 06:40:20|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|0
1630392030000|2021-08-31 06:40:30|||||||||2
1630392060000|2021-08-31 06:41:00|1314.3|1313.1|1314.2|1313|1314.4|1313.2|1314.2|1313|0
1630392080000|2021-08-31 06:41:20|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|12
1630392090000|2021-08-31 06:41:30|1314|1312.8|1313.9|1312.7|1314|1312.8|1313.8|1312.6|0
1630392100000|2021-08-31 06:41:40|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1
1630392110000|2021-08-31 06:41:50|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|10
1630392120000|2021-08-31 06:42:00|1313.6|1312.4|1313.6|1312.4|1313.7|1312.5|1313.6|1312.4|1
1630392140000|2021-08-31 06:42:20|1313.5|1312.3|1313.6|1312.4|1313.6|1312.4|1313.4|1312.2|0
1630392150000|2021-08-31 06:42:30|1313.7|1312.5|1313.6|1312.4|1313.7|1312.5|1313.6|1312.4|0
1630392180000|2021-08-31 06:43:00|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630392190000|2021-08-31 06:43:10|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|0
1630392200000|2021-08-31 06:43:20|1313.6|1312.4|1313.9|1312.7|1313.9|1312.7|1313.6|1312.4|1
1630392220000|2021-08-31 06:43:40|1313.8|1312.6|1313.7|1312.5|1313.8|1312.6|1313.7|1312.5|0
1630392230000|2021-08-31 06:43:50|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|2
1630392240000|2021-08-31 06:44:00|||||||||1
1630392270000|2021-08-31 06:44:30|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1314|1312.8|1
1630392280000|2021-08-31 06:44:40|1314.2|1313|1314.2|1313|1314.2|1313|1314|1312.8|0
1630392300000|2021-08-31 06:45:00|1314.3|1313.1|1314.3|1313.1|1314.4|1313.2|1314.3|1313.1|2
1630392310000|2021-08-31 06:45:10|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|0
1630392340000|2021-08-31 06:45:40|1314.4|1313.2|1314.2|1313|1314.4|1313.2|1314.2|1313|0
1630392360000|2021-08-31 06:46:00|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|18
1630392380000|2021-08-31 06:46:20|1314|1312.8|1313.9|1312.7|1314|1312.8|1313.9|1312.7|0
1630392400000|2021-08-31 06:46:40|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1
1630392410000|2021-08-31 06:46:50|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|1313.5|1312.3|2
1630392420000|2021-08-31 06:47:00|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|1
1630392430000|2021-08-31 06:47:10|1313.6|1312.4|1313.1|1311.9|1313.6|1312.4|1313.1|1311.9|14
1630392440000|2021-08-31 06:47:20|1313.2|1312|1313.5|1312.3|1313.5|1312.3|1313.2|1312|37
1630392450000|2021-08-31 06:47:30|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1
1630392480000|2021-08-31 06:48:00|1313.7|1312.5|1313.6|1312.4|1313.7|1312.5|1313.6|1312.4|1
1630392490000|2021-08-31 06:48:10|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1
1630392500000|2021-08-31 06:48:20|1313.6|1312.4|1313.7|1312.5|1313.7|1312.5|1313.6|1312.4|0
1630392510000|2021-08-31 06:48:30|1313.5|1312.3|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|5
1630392540000|2021-08-31 06:49:00|1313.5|1312.3|1313.4|1312.2|1313.6|1312.4|1313.4|1312.2|1
1630392550000|2021-08-31 06:49:10|1313.5|1312.3|1313.7|1312.5|1313.7|1312.5|1313.5|1312.3|0
1630392570000|2021-08-31 06:49:30|1313.6|1312.4|1313.6|1312.4|1313.7|1312.5|1313.6|1312.4|0
1630392610000|2021-08-31 06:50:10|1313.7|1312.5|1313.9|1312.7|1313.9|1312.7|1313.7|1312.5|3
1630392620000|2021-08-31 06:50:20|1314.1|1312.9|1314.1|1312.9|1314.2|1313|1314|1312.8|1
1630392630000|2021-08-31 06:50:30|1313.9|1312.7|1314.1|1312.9|1314.1|1312.9|1313.9|1312.7|1
1630392640000|2021-08-31 06:50:40|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|17
1630392650000|2021-08-31 06:50:50|1313.8|1312.6|1313.7|1312.5|1313.8|1312.6|1313.7|1312.5|24
1630392660000|2021-08-31 06:51:00|||||||||2
1630392680000|2021-08-31 06:51:20|||||||||14
1630392690000|2021-08-31 06:51:30|1313.8|1312.6|1313.9|1312.7|1313.9|1312.7|1313.8|1312.6|3
1630392700000|2021-08-31 06:51:40|||||||||4
1630392710000|2021-08-31 06:51:50|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|0
1630392760000|2021-08-31 06:52:40|||||||||3
1630392770000|2021-08-31 06:52:50|1313.8|1312.6|1313.7|1312.5|1313.8|1312.6|1313.7|1312.5|20
1630392780000|2021-08-31 06:53:00|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|1313.6|1312.4|12
1630392820000|2021-08-31 06:53:40|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1
1630392840000|2021-08-31 06:54:00|||||||||3
1630392870000|2021-08-31 06:54:30|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|3
1630392880000|2021-08-31 06:54:40|1314|1312.8|1313.9|1312.7|1314|1312.8|1313.9|1312.7|0
1630392890000|2021-08-31 06:54:50|1314|1312.8|1314.4|1313.2|1314.4|1313.2|1313.9|1312.7|12
1630392900000|2021-08-31 06:55:00|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|2
1630392950000|2021-08-31 06:55:50|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|1314.4|1313.2|2
1630392960000|2021-08-31 06:56:00|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|1
1630392970000|2021-08-31 06:56:10|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|0
1630392980000|2021-08-31 06:56:20|1314.5|1313.3|1314.7|1313.5|1314.7|1313.5|1314.5|1313.3|9
1630392990000|2021-08-31 06:56:30|||||||||2
1630393000000|2021-08-31 06:56:40|1314.5|1313.3|1314.4|1313.2|1314.5|1313.3|1314.4|1313.2|3
1630393020000|2021-08-31 06:57:00|1314.5|1313.3|1314.7|1313.5|1314.7|1313.5|1314.4|1313.2|7
1630393030000|2021-08-31 06:57:10|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|1314.9|1313.7|6
1630393050000|2021-08-31 06:57:30|1315|1313.8|1315.2|1314|1315.2|1314|1314.9|1313.7|9
1630393060000|2021-08-31 06:57:40|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|1315.4|1314.2|9
1630393070000|2021-08-31 06:57:50|1315.6|1314.4|1315.6|1314.4|1315.6|1314.4|1315.6|1314.4|13
1630393080000|2021-08-31 06:58:00|||||||||2
1630393090000|2021-08-31 06:58:10|1315.7|1314.5|1315.7|1314.5|1315.7|1314.5|1315.7|1314.5|0
1630393100000|2021-08-31 06:58:20|1315.8|1314.6|1315.8|1314.6|1315.8|1314.6|1315.8|1314.6|5
1630393110000|2021-08-31 06:58:30|1315.7|1314.5|1315.8|1314.6|1315.8|1314.6|1315.7|1314.5|1
1630393120000|2021-08-31 06:58:40|1315.7|1314.5|1315.6|1314.4|1315.7|1314.5|1315.6|1314.4|2
1630393130000|2021-08-31 06:58:50|1315.5|1314.3|1315.5|1314.3|1315.5|1314.3|1315.5|1314.3|0
1630393140000|2021-08-31 06:59:00|1315.4|1314.2|1315.7|1314.5|1315.7|1314.5|1315.4|1314.2|18
1630393150000|2021-08-31 06:59:10|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|1315.9|1314.7|12
1630393160000|2021-08-31 06:59:20|1315.8|1314.6|1315.8|1314.6|1315.8|1314.6|1315.8|1314.6|8
1630393170000|2021-08-31 06:59:30|1315.6|1314.4|1315.4|1314.2|1315.6|1314.4|1315.4|1314.2|0
1630393180000|2021-08-31 06:59:40|1315.5|1314.3|1315.8|1314.6|1315.9|1314.7|1315.5|1314.3|25
1630393190000|2021-08-31 06:59:50|1315.6|1314.4|1315.4|1314.2|1315.6|1314.4|1315.4|1314.2|9
1630393200000|2021-08-31 07:00:00|1315.3|1314.1|1315.2|1314|1315.3|1314.1|1315|1313.8|10
1630393210000|2021-08-31 07:00:10|1315.1|1313.9|1314.9|1313.7|1315.1|1313.9|1314.9|1313.7|0
1630393220000|2021-08-31 07:00:20|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|1314.7|1313.5|3
1630393230000|2021-08-31 07:00:30|1314.6|1313.4|1314.4|1313.2|1314.6|1313.4|1314.4|1313.2|2
1630393240000|2021-08-31 07:00:40|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|5
1630393250000|2021-08-31 07:00:50|||||||||2
1630393260000|2021-08-31 07:01:00|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|1313.9|1312.7|5
1630393270000|2021-08-31 07:01:10|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1
1630393280000|2021-08-31 07:01:20|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|1
1630393290000|2021-08-31 07:01:30|||||||||1
1630393300000|2021-08-31 07:01:40|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1
1630393310000|2021-08-31 07:01:50|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|0
1630393320000|2021-08-31 07:02:00|||||||||6
1630393340000|2021-08-31 07:02:20|1314.3|1313.1|1314.2|1313|1314.3|1313.1|1314.2|1313|4
1630393350000|2021-08-31 07:02:30|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|1314.1|1312.9|9
1630393360000|2021-08-31 07:02:40|1314.2|1313|1314.1|1312.9|1314.2|1313|1314|1312.8|0
1630393370000|2021-08-31 07:02:50|1314.2|1313|1314.2|1313|1314.2|1313|1314.2|1313|0
1630393380000|2021-08-31 07:03:00|||||||||1
1630393410000|2021-08-31 07:03:30|1314.1|1312.9|1313.9|1312.7|1314.1|1312.9|1313.9|1312.7|3
1630393420000|2021-08-31 07:03:40|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|1313.7|1312.5|9
1630393460000|2021-08-31 07:04:20|1313.4|1312.2|1312.9|1311.7|1313.4|1312.2|1312.9|1311.7|14
1630393470000|2021-08-31 07:04:30|1312.8|1311.6|1312.7|1311.5|1312.8|1311.6|1312.7|1311.5|1
1630393480000|2021-08-31 07:04:40|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|1312.6|1311.4|2
1630393490000|2021-08-31 07:04:50|1312.7|1311.5|1312.2|1311|1312.7|1311.5|1312.1|1310.9|22
1630393500000|2021-08-31 07:05:00|1312.4|1311.2|1312.6|1311.4|1312.6|1311.4|1312.2|1311|25
1630393510000|2021-08-31 07:05:10|1312.2|1311|1312.2|1311|1312.2|1311|1312.2|1311|12
1630393520000|2021-08-31 07:05:20|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|43
1630393530000|2021-08-31 07:05:30|1312.2|1311|1311.9|1310.7|1312.4|1311.2|1311.9|1310.7|4
1630393540000|2021-08-31 07:05:40|1312|1310.8|1312|1310.8|1312|1310.8|1312|1310.8|1
1630393550000|2021-08-31 07:05:50|1311.9|1310.7|1312.3|1311.1|1312.4|1311.2|1311.9|1310.7|20
1630393560000|2021-08-31 07:06:00|1312.4|1311.2|1312.4|1311.2|1312.4|1311.2|1312.2|1311|1
1630393570000|2021-08-31 07:06:10|1312.5|1311.3|1311.7|1310.5|1312.5|1311.3|1311.7|1310.5|17
1630393580000|2021-08-31 07:06:20|1311.5|1310.3|1311.7|1310.5|1311.7|1310.5|1311.5|1310.3|3
1630393600000|2021-08-31 07:06:40|||||||||10
1630393620000|2021-08-31 07:07:00|1311.6|1310.4|1311.7|1310.5|1311.7|1310.5|1311.6|1310.4|6
1630393630000|2021-08-31 07:07:10|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|19
1630393640000|2021-08-31 07:07:20|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|7
1630393660000|2021-08-31 07:07:40|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|25
1630393700000|2021-08-31 07:08:20|1310.4|1309.2|1310.7|1309.5|1310.7|1309.5|1310.4|1309.2|5
1630393730000|2021-08-31 07:08:50|||||||||1
1630393740000|2021-08-31 07:09:00|1310.8|1309.6|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|6
1630393750000|2021-08-31 07:09:10|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|4
1630393760000|2021-08-31 07:09:20|||||||||19
1630393770000|2021-08-31 07:09:30|||||||||1
1630393780000|2021-08-31 07:09:40|1310.4|1309.2|1310.2|1309|1310.4|1309.2|1310.2|1309|9
1630393800000|2021-08-31 07:10:00|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|4
1630393810000|2021-08-31 07:10:10|||||||||50
1630393820000|2021-08-31 07:10:20|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|6
1630393830000|2021-08-31 07:10:30|1310.4|1309.2|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|0
1630393840000|2021-08-31 07:10:40|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.3|1309.1|0
1630393850000|2021-08-31 07:10:50|1310.3|1309.1|1310.2|1309|1310.3|1309.1|1310.2|1309|0
1630393860000|2021-08-31 07:11:00|1310.4|1309.2|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|3
1630393870000|2021-08-31 07:11:10|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|0
1630393890000|2021-08-31 07:11:30|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|2
1630393910000|2021-08-31 07:11:50|1310.2|1309|1310.4|1309.2|1310.4|1309.2|1310.2|1309|5
1630393920000|2021-08-31 07:12:00|||||||||2
1630393950000|2021-08-31 07:12:30|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|26
1630393960000|2021-08-31 07:12:40|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|1
1630393970000|2021-08-31 07:12:50|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.6|1309.4|1
1630393980000|2021-08-31 07:13:00|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|0
1630393990000|2021-08-31 07:13:10|||||||||1
1630394000000|2021-08-31 07:13:20|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|0
1630394020000|2021-08-31 07:13:40|1310.3|1309.1|1310.4|1309.2|1310.4|1309.2|1310.2|1309|5
1630394040000|2021-08-31 07:14:00|1310.3|1309.1|1310.4|1309.2|1310.4|1309.2|1310.3|1309.1|1
1630394050000|2021-08-31 07:14:10|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1
1630394070000|2021-08-31 07:14:30|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|34
1630394090000|2021-08-31 07:14:50|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|3
1630394100000|2021-08-31 07:15:00|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.5|1308.3|5
1630394140000|2021-08-31 07:15:40|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|5
1630394150000|2021-08-31 07:15:50|1309.5|1308.3|1309.7|1308.5|1309.7|1308.5|1309.5|1308.3|6
1630394160000|2021-08-31 07:16:00|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|6
1630394180000|2021-08-31 07:16:20|1309.9|1308.7|1309.2|1308|1309.9|1308.7|1309.2|1308|29
1630394190000|2021-08-31 07:16:30|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|7
1630394210000|2021-08-31 07:16:50|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|1
1630394220000|2021-08-31 07:17:00|1309.4|1308.2|1309.9|1308.7|1309.9|1308.7|1309.4|1308.2|10
1630394230000|2021-08-31 07:17:10|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1630394240000|2021-08-31 07:17:20|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1630394250000|2021-08-31 07:17:30|1309.8|1308.6|1310.1|1308.9|1310.1|1308.9|1309.7|1308.5|13
1630394260000|2021-08-31 07:17:40|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1630394300000|2021-08-31 07:18:20|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|11
1630394310000|2021-08-31 07:18:30|1309.7|1308.5|1309.5|1308.3|1309.9|1308.7|1309.5|1308.3|10
1630394320000|2021-08-31 07:18:40|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|1
1630394340000|2021-08-31 07:19:00|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1
1630394350000|2021-08-31 07:19:10|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|2
1630394360000|2021-08-31 07:19:20|||||||||7
1630394370000|2021-08-31 07:19:30|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|23
1630394390000|2021-08-31 07:19:50|1309|1307.8|1308.7|1307.5|1309|1307.8|1308.7|1307.5|15
1630394400000|2021-08-31 07:20:00|||||||||3
1630394450000|2021-08-31 07:20:50|||||||||5
1630394460000|2021-08-31 07:21:00|||||||||3
1630394470000|2021-08-31 07:21:10|||||||||2
1630394490000|2021-08-31 07:21:30|||||||||1
1630394500000|2021-08-31 07:21:40|||||||||1
1630394520000|2021-08-31 07:22:00|||||||||16
1630394550000|2021-08-31 07:22:30|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|16
1630394560000|2021-08-31 07:22:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|20
1630394590000|2021-08-31 07:23:10|||||||||9
1630394600000|2021-08-31 07:23:20|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630394620000|2021-08-31 07:23:40|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|10
1630394630000|2021-08-31 07:23:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630394640000|2021-08-31 07:24:00|||||||||11
1630394670000|2021-08-31 07:24:30|1308.5|1307.3|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|4
1630394680000|2021-08-31 07:24:40|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630394690000|2021-08-31 07:24:50|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|1
1630394700000|2021-08-31 07:25:00|1308.5|1307.3|1308.6|1307.4|1308.7|1307.5|1308.5|1307.3|7
1630394710000|2021-08-31 07:25:10|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|0
1630394720000|2021-08-31 07:25:20|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1630394730000|2021-08-31 07:25:30|1308.6|1307.4|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|0
1630394740000|2021-08-31 07:25:40|||||||||1
1630394750000|2021-08-31 07:25:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1630394760000|2021-08-31 07:26:00|1309|1307.8|1309.5|1308.3|1309.6|1308.4|1309|1307.8|7
1630394770000|2021-08-31 07:26:10|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|0
1630394780000|2021-08-31 07:26:20|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|1
1630394790000|2021-08-31 07:26:30|1309.3|1308.1|1309|1307.8|1309.3|1308.1|1309|1307.8|3
1630394800000|2021-08-31 07:26:40|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|8
1630394810000|2021-08-31 07:26:50|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1630394820000|2021-08-31 07:27:00|1309.2|1308|1308.9|1307.7|1309.3|1308.1|1308.9|1307.7|9
1630394860000|2021-08-31 07:27:40|1309|1307.8|1308.9|1307.7|1309|1307.8|1308.9|1307.7|3
1630394880000|2021-08-31 07:28:00|||||||||1
1630394920000|2021-08-31 07:28:40|||||||||1
1630394930000|2021-08-31 07:28:50|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|11
1630394940000|2021-08-31 07:29:00|1309.7|1308.5|1310|1308.8|1310|1308.8|1309.7|1308.5|2
1630394950000|2021-08-31 07:29:10|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1630394970000|2021-08-31 07:29:30|1310|1308.8|1310|1308.8|1310|1308.8|1309.9|1308.7|3
1630395000000|2021-08-31 07:30:00|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|11
1630395010000|2021-08-31 07:30:10|1310.5|1309.3|1310.6|1309.4|1310.6|1309.4|1310.5|1309.3|3
1630395020000|2021-08-31 07:30:20|1310.7|1309.5|1310.9|1309.7|1310.9|1309.7|1310.7|1309.5|4
1630395040000|2021-08-31 07:30:40|1310.8|1309.6|1310.7|1309.5|1310.8|1309.6|1310.7|1309.5|1
1630395050000|2021-08-31 07:30:50|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|2
1630395060000|2021-08-31 07:31:00|1310.6|1309.4|1310.5|1309.3|1310.6|1309.4|1310.5|1309.3|0
1630395080000|2021-08-31 07:31:20|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|1
1630395090000|2021-08-31 07:31:30|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1630395100000|2021-08-31 07:31:40|1311|1309.8|1310.9|1309.7|1311.1|1309.9|1310.7|1309.5|6
1630395110000|2021-08-31 07:31:50|1310.8|1309.6|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|0
1630395120000|2021-08-31 07:32:00|1310.7|1309.5|1311.1|1309.9|1311.1|1309.9|1310.7|1309.5|3
1630395130000|2021-08-31 07:32:10|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|0
1630395160000|2021-08-31 07:32:40|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1630395170000|2021-08-31 07:32:50|1310.5|1309.3|1310.5|1309.3|1310.6|1309.4|1310.5|1309.3|3
1630395180000|2021-08-31 07:33:00|1310.6|1309.4|1310.5|1309.3|1310.6|1309.4|1310.5|1309.3|1
1630395200000|2021-08-31 07:33:20|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1630395210000|2021-08-31 07:33:30|1310.7|1309.5|1311|1309.8|1311|1309.8|1310.7|1309.5|1
1630395240000|2021-08-31 07:34:00|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.9|1309.7|2
1630395250000|2021-08-31 07:34:10|1311|1309.8|1310.9|1309.7|1311|1309.8|1310.9|1309.7|2
1630395260000|2021-08-31 07:34:20|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|1
1630395290000|2021-08-31 07:34:50|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1630395300000|2021-08-31 07:35:00|1311|1309.8|1311.5|1310.3|1311.5|1310.3|1311|1309.8|4
1630395320000|2021-08-31 07:35:20|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|0
1630395330000|2021-08-31 07:35:30|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|7
1630395360000|2021-08-31 07:36:00|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|2
1630395380000|2021-08-31 07:36:20|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|1
1630395390000|2021-08-31 07:36:30|1310.7|1309.5|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|1
1630395400000|2021-08-31 07:36:40|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1
1630395410000|2021-08-31 07:36:50|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.2|1310|1
1630395420000|2021-08-31 07:37:00|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|3
1630395450000|2021-08-31 07:37:30|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1
1630395460000|2021-08-31 07:37:40|1311.5|1310.3|1311.7|1310.5|1311.7|1310.5|1311.5|1310.3|0
1630395480000|2021-08-31 07:38:00|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|1311.5|1310.3|2
1630395500000|2021-08-31 07:38:20|1311.4|1310.2|1311|1309.8|1311.4|1310.2|1311|1309.8|4
1630395530000|2021-08-31 07:38:50|1310.9|1309.7|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|1
1630395540000|2021-08-31 07:39:00|1310.9|1309.7|1310.9|1309.7|1311.1|1309.9|1310.9|1309.7|4
1630395560000|2021-08-31 07:39:20|1311.1|1309.9|1311|1309.8|1311.1|1309.9|1311|1309.8|1
1630395570000|2021-08-31 07:39:30|||||||||5
1630395580000|2021-08-31 07:39:40|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|3
1630395590000|2021-08-31 07:39:50|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1630395620000|2021-08-31 07:40:20|1310.6|1309.4|1310.8|1309.6|1310.9|1309.7|1310.6|1309.4|5
1630395630000|2021-08-31 07:40:30|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|1
1630395640000|2021-08-31 07:40:40|1310.6|1309.4|1310.7|1309.5|1310.7|1309.5|1310.6|1309.4|3
1630395650000|2021-08-31 07:40:50|1310.8|1309.6|1310.5|1309.3|1310.8|1309.6|1310.4|1309.2|14
1630395660000|2021-08-31 07:41:00|1310.6|1309.4|1310.5|1309.3|1310.6|1309.4|1310.5|1309.3|3
1630395670000|2021-08-31 07:41:10|1310.6|1309.4|1310.4|1309.2|1310.6|1309.4|1310.3|1309.1|13
1630395690000|2021-08-31 07:41:30|1310.3|1309.1|1310.4|1309.2|1310.4|1309.2|1310.3|1309.1|0
1630395700000|2021-08-31 07:41:40|1310.6|1309.4|1310.6|1309.4|1310.7|1309.5|1310.6|1309.4|1
1630395710000|2021-08-31 07:41:50|1310|1308.8|1309.9|1308.7|1310.1|1308.9|1309.9|1308.7|37
1630395770000|2021-08-31 07:42:50|||||||||1
1630395780000|2021-08-31 07:43:00|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|4
1630395790000|2021-08-31 07:43:10|||||||||5
1630395800000|2021-08-31 07:43:20|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|3
1630395820000|2021-08-31 07:43:40|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|0
1630395840000|2021-08-31 07:44:00|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|1
1630395850000|2021-08-31 07:44:10|1310|1308.8|1309.7|1308.5|1310.1|1308.9|1309.7|1308.5|2
1630395890000|2021-08-31 07:44:50|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.5|1308.3|3
1630395900000|2021-08-31 07:45:00|1309.4|1308.2|1309.6|1308.4|1309.6|1308.4|1309.4|1308.2|4
1630395910000|2021-08-31 07:45:10|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|1
1630395920000|2021-08-31 07:45:20|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|0
1630395930000|2021-08-31 07:45:30|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|11
1630395940000|2021-08-31 07:45:40|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1630395950000|2021-08-31 07:45:50|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|0
1630395960000|2021-08-31 07:46:00|1309.7|1308.5|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|0
1630396010000|2021-08-31 07:46:50|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1
1630396020000|2021-08-31 07:47:00|||||||||1
1630396030000|2021-08-31 07:47:10|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1630396060000|2021-08-31 07:47:40|1309.8|1308.6|1309.9|1308.7|1310|1308.8|1309.8|1308.6|2
1630396080000|2021-08-31 07:48:00|1309.7|1308.5|1310.1|1308.9|1310.1|1308.9|1309.7|1308.5|1
1630396100000|2021-08-31 07:48:20|1310.2|1309|1310.3|1309.1|1310.3|1309.1|1310.2|1309|2
1630396110000|2021-08-31 07:48:30|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|1
1630396130000|2021-08-31 07:48:50|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|0
1630396170000|2021-08-31 07:49:30|1310|1308.8|1310|1308.8|1310.1|1308.9|1310|1308.8|1
1630396190000|2021-08-31 07:49:50|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|0
1630396200000|2021-08-31 07:50:00|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310|1308.8|0
1630396210000|2021-08-31 07:50:10|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|2
1630396220000|2021-08-31 07:50:20|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1630396240000|2021-08-31 07:50:40|1310.1|1308.9|1309.4|1308.2|1310.1|1308.9|1309.3|1308.1|7
1630396250000|2021-08-31 07:50:50|1309.2|1308|1309.1|1307.9|1309.3|1308.1|1309.1|1307.9|0
1630396260000|2021-08-31 07:51:00|1308.9|1307.7|1308.6|1307.4|1308.9|1307.7|1308.6|1307.4|13
1630396270000|2021-08-31 07:51:10|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|0
1630396280000|2021-08-31 07:51:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630396290000|2021-08-31 07:51:30|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|46
1630396300000|2021-08-31 07:51:40|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|2
1630396320000|2021-08-31 07:52:00|1308.3|1307.1|1308.6|1307.4|1308.6|1307.4|1308.3|1307.1|5
1630396340000|2021-08-31 07:52:20|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|6
1630396350000|2021-08-31 07:52:30|1308.6|1307.4|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|5
1630396380000|2021-08-31 07:53:00|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|3
1630396410000|2021-08-31 07:53:30|1308.5|1307.3|1308.3|1307.1|1308.6|1307.4|1308.3|1307.1|5
1630396420000|2021-08-31 07:53:40|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|1
1630396430000|2021-08-31 07:53:50|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|8
1630396440000|2021-08-31 07:54:00|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|6
1630396450000|2021-08-31 07:54:10|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|6
1630396460000|2021-08-31 07:54:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|3
1630396480000|2021-08-31 07:54:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|25
1630396490000|2021-08-31 07:54:50|1308.4|1307.2|1308.4|1307.2|1308.5|1307.3|1308.3|1307.1|1
1630396500000|2021-08-31 07:55:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|2
1630396520000|2021-08-31 07:55:20|1308|1306.8|1308.1|1306.9|1308.1|1306.9|1308|1306.8|5
1630396540000|2021-08-31 07:55:40|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1630396550000|2021-08-31 07:55:50|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|2
1630396570000|2021-08-31 07:56:10|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|5
1630396580000|2021-08-31 07:56:20|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|3
1630396590000|2021-08-31 07:56:30|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|3
1630396600000|2021-08-31 07:56:40|1308.1|1306.9|1307.9|1306.7|1308.2|1307|1307.9|1306.7|8
1630396610000|2021-08-31 07:56:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|6
1630396620000|2021-08-31 07:57:00|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|10
1630396630000|2021-08-31 07:57:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|14
1630396640000|2021-08-31 07:57:20|1307.6|1306.4|1307.8|1306.6|1307.8|1306.6|1307.6|1306.4|0
1630396650000|2021-08-31 07:57:30|1307.9|1306.7|1307.9|1306.7|1308|1306.8|1307.8|1306.6|1
1630396670000|2021-08-31 07:57:50|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|6
1630396680000|2021-08-31 07:58:00|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|5
1630396690000|2021-08-31 07:58:10|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.6|1306.4|5
1630396700000|2021-08-31 07:58:20|1307.7|1306.5|1307.9|1306.7|1307.9|1306.7|1307.7|1306.5|4
1630396710000|2021-08-31 07:58:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1630396720000|2021-08-31 07:58:40|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|1
1630396740000|2021-08-31 07:59:00|1308.3|1307.1|1308.2|1307|1308.6|1307.4|1308.2|1307|3
1630396750000|2021-08-31 07:59:10|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1630396770000|2021-08-31 07:59:30|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1630396780000|2021-08-31 07:59:40|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1
1630396790000|2021-08-31 07:59:50|1308|1306.8|1308.1|1306.9|1308.1|1306.9|1308|1306.8|0
1630396800000|2021-08-31 08:00:00|1307.9|1306.7|1308.3|1307.1|1308.3|1307.1|1307.9|1306.7|4
1630396810000|2021-08-31 08:00:10|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|0
1630396820000|2021-08-31 08:00:20|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1
1630396830000|2021-08-31 08:00:30|1308.2|1307|1308.4|1307.2|1308.4|1307.2|1308.2|1307|2
1630396860000|2021-08-31 08:01:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1630396880000|2021-08-31 08:01:20|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|10
1630396890000|2021-08-31 08:01:30|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1630396900000|2021-08-31 08:01:40|||||||||3
1630396910000|2021-08-31 08:01:50|||||||||1
1630396920000|2021-08-31 08:02:00|||||||||1
1630396940000|2021-08-31 08:02:20|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1
1630396950000|2021-08-31 08:02:30|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630396980000|2021-08-31 08:03:00|||||||||1
1630397010000|2021-08-31 08:03:30|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|0
1630397020000|2021-08-31 08:03:40|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1
1630397030000|2021-08-31 08:03:50|||||||||10
1630397070000|2021-08-31 08:04:30|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|45
1630397080000|2021-08-31 08:04:40|||||||||1
1630397100000|2021-08-31 08:05:00|||||||||1
1630397110000|2021-08-31 08:05:10|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|5
1630397120000|2021-08-31 08:05:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630397170000|2021-08-31 08:06:10|1308.6|1307.4|1308.8|1307.6|1308.8|1307.6|1308.6|1307.4|9
1630397190000|2021-08-31 08:06:30|1308.7|1307.5|1308.5|1307.3|1308.8|1307.6|1308.4|1307.2|1
1630397200000|2021-08-31 08:06:40|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630397210000|2021-08-31 08:06:50|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1
1630397220000|2021-08-31 08:07:00|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1
1630397230000|2021-08-31 08:07:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630397240000|2021-08-31 08:07:20|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|2
1630397250000|2021-08-31 08:07:30|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630397280000|2021-08-31 08:08:00|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1630397300000|2021-08-31 08:08:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|5
1630397310000|2021-08-31 08:08:30|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1630397330000|2021-08-31 08:08:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|2
1630397340000|2021-08-31 08:09:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|2
1630397350000|2021-08-31 08:09:10|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|2
1630397370000|2021-08-31 08:09:30|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1630397380000|2021-08-31 08:09:40|||||||||11
1630397400000|2021-08-31 08:10:00|1308.4|1307.2|1308.6|1307.4|1308.6|1307.4|1308.3|1307.1|3
1630397410000|2021-08-31 08:10:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1
1630397420000|2021-08-31 08:10:20|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630397450000|2021-08-31 08:10:50|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1630397460000|2021-08-31 08:11:00|1308.6|1307.4|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|1
1630397470000|2021-08-31 08:11:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1630397500000|2021-08-31 08:11:40|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|9
1630397520000|2021-08-31 08:12:00|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.6|1307.4|3
1630397550000|2021-08-31 08:12:30|1308.8|1307.6|1308.6|1307.4|1308.8|1307.6|1308.6|1307.4|2
1630397560000|2021-08-31 08:12:40|1308.4|1307.2|1308.7|1307.5|1308.7|1307.5|1308.4|1307.2|9
1630397610000|2021-08-31 08:13:30|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630397620000|2021-08-31 08:13:40|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|2
1630397630000|2021-08-31 08:13:50|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|0
1630397640000|2021-08-31 08:14:00|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|5
1630397660000|2021-08-31 08:14:20|1308.9|1307.7|1309.1|1307.9|1309.1|1307.9|1308.9|1307.7|1
1630397670000|2021-08-31 08:14:30|1309.6|1308.4|1309.4|1308.2|1309.6|1308.4|1309.4|1308.2|6
1630397700000|2021-08-31 08:15:00|1309.5|1308.3|1309.3|1308.1|1309.5|1308.3|1309.3|1308.1|1
1630397710000|2021-08-31 08:15:10|1309.2|1308|1309.4|1308.2|1309.4|1308.2|1309.2|1308|1
1630397750000|2021-08-31 08:15:50|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|0
1630397760000|2021-08-31 08:16:00|1309.5|1308.3|1309.3|1308.1|1309.5|1308.3|1309.3|1308.1|0
1630397770000|2021-08-31 08:16:10|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1
1630397790000|2021-08-31 08:16:30|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1630397820000|2021-08-31 08:17:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1
1630397840000|2021-08-31 08:17:20|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|0
1630397850000|2021-08-31 08:17:30|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|3
1630397860000|2021-08-31 08:17:40|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1630397870000|2021-08-31 08:17:50|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1
1630397880000|2021-08-31 08:18:00|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1630397910000|2021-08-31 08:18:30|1309.1|1307.9|1309.1|1307.9|1309.2|1308|1309.1|1307.9|1
1630397930000|2021-08-31 08:18:50|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1630397940000|2021-08-31 08:19:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|1
1630397950000|2021-08-31 08:19:10|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|3
1630397970000|2021-08-31 08:19:30|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.1|1307.9|7
1630397980000|2021-08-31 08:19:40|1309.1|1307.9|1309.2|1308|1309.2|1308|1309.1|1307.9|0
1630398000000|2021-08-31 08:20:00|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|2
1630398020000|2021-08-31 08:20:20|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1630398030000|2021-08-31 08:20:30|1309.4|1308.2|1309.6|1308.4|1309.6|1308.4|1309.4|1308.2|0
1630398040000|2021-08-31 08:20:40|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|2
1630398050000|2021-08-31 08:20:50|1309.3|1308.1|1309.1|1307.9|1309.3|1308.1|1309.1|1307.9|2
1630398060000|2021-08-31 08:21:00|1309.2|1308|1309.1|1307.9|1309.2|1308|1309.1|1307.9|0
1630398070000|2021-08-31 08:21:10|1309.2|1308|1309.2|1308|1309.2|1308|1309.1|1307.9|1
1630398080000|2021-08-31 08:21:20|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|1
1630398090000|2021-08-31 08:21:30|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1630398110000|2021-08-31 08:21:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|6
1630398120000|2021-08-31 08:22:00|1309.1|1307.9|1309|1307.8|1309.1|1307.9|1309|1307.8|1
1630398130000|2021-08-31 08:22:10|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|0
1630398140000|2021-08-31 08:22:20|||||||||1
1630398150000|2021-08-31 08:22:30|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630398160000|2021-08-31 08:22:40|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|2
1630398170000|2021-08-31 08:22:50|1308.7|1307.5|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|0
1630398180000|2021-08-31 08:23:00|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|0
1630398190000|2021-08-31 08:23:10|1308.7|1307.5|1308.9|1307.7|1309|1307.8|1308.7|1307.5|4
1630398210000|2021-08-31 08:23:30|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1
1630398220000|2021-08-31 08:23:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630398230000|2021-08-31 08:23:50|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|4
1630398240000|2021-08-31 08:24:00|||||||||1
1630398270000|2021-08-31 08:24:30|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1630398290000|2021-08-31 08:24:50|1308.3|1307.1|1308.1|1306.9|1308.3|1307.1|1308.1|1306.9|1
1630398300000|2021-08-31 08:25:00|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|10
1630398320000|2021-08-31 08:25:20|||||||||1
1630398350000|2021-08-31 08:25:50|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|10
1630398360000|2021-08-31 08:26:00|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630398370000|2021-08-31 08:26:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|3
1630398390000|2021-08-31 08:26:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1630398400000|2021-08-31 08:26:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1630398460000|2021-08-31 08:27:40|||||||||1
1630398480000|2021-08-31 08:28:00|||||||||1
1630398520000|2021-08-31 08:28:40|1308.3|1307.1|1307.9|1306.7|1308.3|1307.1|1307.9|1306.7|3
1630398530000|2021-08-31 08:28:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|7
1630398540000|2021-08-31 08:29:00|||||||||7
1630398560000|2021-08-31 08:29:20|1307.6|1306.4|1306.9|1305.7|1307.6|1306.4|1306.9|1305.7|69
1630398570000|2021-08-31 08:29:30|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.9|1305.7|0
1630398580000|2021-08-31 08:29:40|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|4
1630398600000|2021-08-31 08:30:00|||||||||2
1630398610000|2021-08-31 08:30:10|1307|1305.8|1306.9|1305.7|1307.1|1305.9|1306.9|1305.7|19
1630398620000|2021-08-31 08:30:20|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307|1305.8|0
1630398630000|2021-08-31 08:30:30|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|2
1630398640000|2021-08-31 08:30:40|1306.9|1305.7|1307.1|1305.9|1307.1|1305.9|1306.9|1305.7|0
1630398650000|2021-08-31 08:30:50|1307|1305.8|1307|1305.8|1307.1|1305.9|1307|1305.8|2
1630398660000|2021-08-31 08:31:00|1306.9|1305.7|1306.6|1305.4|1307.1|1305.9|1306.6|1305.4|18
1630398670000|2021-08-31 08:31:10|||||||||5
1630398680000|2021-08-31 08:31:20|||||||||15
1630398690000|2021-08-31 08:31:30|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|2
1630398700000|2021-08-31 08:31:40|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1630398710000|2021-08-31 08:31:50|1306.6|1305.4|1306.8|1305.6|1306.8|1305.6|1306.6|1305.4|0
1630398720000|2021-08-31 08:32:00|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1630398730000|2021-08-31 08:32:10|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|1
1630398740000|2021-08-31 08:32:20|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|2
1630398750000|2021-08-31 08:32:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1630398760000|2021-08-31 08:32:40|||||||||3
1630398770000|2021-08-31 08:32:50|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1630398780000|2021-08-31 08:33:00|1307.1|1305.9|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|8
1630398810000|2021-08-31 08:33:30|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1
1630398820000|2021-08-31 08:33:40|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|10
1630398840000|2021-08-31 08:34:00|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|2
1630398870000|2021-08-31 08:34:30|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|3
1630398890000|2021-08-31 08:34:50|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|4
1630398900000|2021-08-31 08:35:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|2
1630398930000|2021-08-31 08:35:30|1307.2|1306|1306.9|1305.7|1307.2|1306|1306.9|1305.7|13
1630398940000|2021-08-31 08:35:40|||||||||5
1630398950000|2021-08-31 08:35:50|||||||||1
1630398960000|2021-08-31 08:36:00|1307|1305.8|1307|1305.8|1307|1305.8|1306.9|1305.7|1
1630398990000|2021-08-31 08:36:30|||||||||1
1630399000000|2021-08-31 08:36:40|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1630399020000|2021-08-31 08:37:00|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1630399050000|2021-08-31 08:37:30|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1630399070000|2021-08-31 08:37:50|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|2
1630399080000|2021-08-31 08:38:00|1307.5|1306.3|1307.5|1306.3|1307.6|1306.4|1307.5|1306.3|0
1630399090000|2021-08-31 08:38:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|0
1630399110000|2021-08-31 08:38:30|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.5|1306.3|0
1630399140000|2021-08-31 08:39:00|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.4|1306.2|1
1630399150000|2021-08-31 08:39:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|7
1630399160000|2021-08-31 08:39:20|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|0
1630399170000|2021-08-31 08:39:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1630399180000|2021-08-31 08:39:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1630399190000|2021-08-31 08:39:50|1307.7|1306.5|1307.8|1306.6|1307.9|1306.7|1307.7|1306.5|0
1630399200000|2021-08-31 08:40:00|1308|1306.8|1308.3|1307.1|1308.3|1307.1|1307.9|1306.7|5
1630399260000|2021-08-31 08:41:00|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1630399270000|2021-08-31 08:41:10|||||||||2
1630399300000|2021-08-31 08:41:40|||||||||1
1630399310000|2021-08-31 08:41:50|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|2
1630399320000|2021-08-31 08:42:00|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|4
1630399330000|2021-08-31 08:42:10|||||||||5
1630399340000|2021-08-31 08:42:20|1308.4|1307.2|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|0
1630399350000|2021-08-31 08:42:30|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|1
1630399360000|2021-08-31 08:42:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1630399370000|2021-08-31 08:42:50|1308.4|1307.2|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|0
1630399380000|2021-08-31 08:43:00|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|0
1630399390000|2021-08-31 08:43:10|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|14
1630399420000|2021-08-31 08:43:40|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|4
1630399430000|2021-08-31 08:43:50|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.2|1307|2
1630399440000|2021-08-31 08:44:00|||||||||1
1630399500000|2021-08-31 08:45:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630399530000|2021-08-31 08:45:30|1308.6|1307.4|1309.1|1307.9|1309.1|1307.9|1308.6|1307.4|18
1630399550000|2021-08-31 08:45:50|1309.3|1308.1|1309.1|1307.9|1309.3|1308.1|1309.1|1307.9|1
1630399560000|2021-08-31 08:46:00|1308.9|1307.7|1309|1307.8|1309.1|1307.9|1308.9|1307.7|3
1630399570000|2021-08-31 08:46:10|1309.1|1307.9|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|1
1630399580000|2021-08-31 08:46:20|||||||||4
1630399590000|2021-08-31 08:46:30|1309.2|1308|1309.1|1307.9|1309.2|1308|1309.1|1307.9|0
1630399600000|2021-08-31 08:46:40|1309.2|1308|1309.3|1308.1|1309.5|1308.3|1309.1|1307.9|1
1630399610000|2021-08-31 08:46:50|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|0
1630399620000|2021-08-31 08:47:00|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|1
1630399630000|2021-08-31 08:47:10|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|0
1630399640000|2021-08-31 08:47:20|1309.4|1308.2|1308.6|1307.4|1309.4|1308.2|1308.6|1307.4|17
1630399660000|2021-08-31 08:47:40|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|0
1630399670000|2021-08-31 08:47:50|1308.3|1307.1|1308.4|1307.2|1308.6|1307.4|1308.3|1307.1|15
1630399680000|2021-08-31 08:48:00|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|0
1630399690000|2021-08-31 08:48:10|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|5
1630399700000|2021-08-31 08:48:20|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|1
1630399710000|2021-08-31 08:48:30|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630399720000|2021-08-31 08:48:40|1308.5|1307.3|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|0
1630399740000|2021-08-31 08:49:00|1308.2|1307|1308|1306.8|1308.2|1307|1307.9|1306.7|2
1630399750000|2021-08-31 08:49:10|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1630399760000|2021-08-31 08:49:20|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|2
1630399770000|2021-08-31 08:49:30|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1630399780000|2021-08-31 08:49:40|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|1
1630399800000|2021-08-31 08:50:00|||||||||3
1630399820000|2021-08-31 08:50:20|1307.8|1306.6|1307.6|1306.4|1307.8|1306.6|1307.6|1306.4|2
1630399830000|2021-08-31 08:50:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1630399890000|2021-08-31 08:51:30|1307.8|1306.6|1308.1|1306.9|1308.1|1306.9|1307.8|1306.6|8
1630399900000|2021-08-31 08:51:40|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1630399910000|2021-08-31 08:51:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1630399950000|2021-08-31 08:52:30|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|1
1630399960000|2021-08-31 08:52:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1630399970000|2021-08-31 08:52:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1630399980000|2021-08-31 08:53:00|1307.8|1306.6|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|0
1630400000000|2021-08-31 08:53:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|2
1630400030000|2021-08-31 08:53:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1630400040000|2021-08-31 08:54:00|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.8|1306.6|0
1630400070000|2021-08-31 08:54:30|1307.8|1306.6|1307.7|1306.5|1307.9|1306.7|1307.7|1306.5|4
1630400080000|2021-08-31 08:54:40|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|2
1630400100000|2021-08-31 08:55:00|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|4
1630400130000|2021-08-31 08:55:30|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1
1630400140000|2021-08-31 08:55:40|||||||||6
1630400160000|2021-08-31 08:56:00|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1630400200000|2021-08-31 08:56:40|1308.1|1306.9|1307.8|1306.6|1308.1|1306.9|1307.8|1306.6|2
1630400210000|2021-08-31 08:56:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1630400250000|2021-08-31 08:57:30|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|2
1630400290000|2021-08-31 08:58:10|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1630400300000|2021-08-31 08:58:20|||||||||11
1630400310000|2021-08-31 08:58:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1630400320000|2021-08-31 08:58:40|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1
1630400350000|2021-08-31 08:59:10|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1630400360000|2021-08-31 08:59:20|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|2
1630400370000|2021-08-31 08:59:30|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1630400380000|2021-08-31 08:59:40|1307.8|1306.6|1307.6|1306.4|1307.8|1306.6|1307.5|1306.3|2
1630400400000|2021-08-31 09:00:00|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.5|1306.3|3
1630400410000|2021-08-31 09:00:10|1307.5|1306.3|1307.8|1306.6|1307.8|1306.6|1307.5|1306.3|0
1630400420000|2021-08-31 09:00:20|1307.9|1306.7|1308.2|1307|1308.2|1307|1307.9|1306.7|50
1630400430000|2021-08-31 09:00:30|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|3
1630400440000|2021-08-31 09:00:40|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|0
1630400460000|2021-08-31 09:01:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.1|1306.9|3
1630400480000|2021-08-31 09:01:20|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1630400490000|2021-08-31 09:01:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1630400510000|2021-08-31 09:01:50|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1630400520000|2021-08-31 09:02:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1630400530000|2021-08-31 09:02:10|1308.2|1307|1308.2|1307|1308.3|1307.1|1308.1|1306.9|2
1630400550000|2021-08-31 09:02:30|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630400560000|2021-08-31 09:02:40|||||||||1
1630400570000|2021-08-31 09:02:50|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|0
1630400580000|2021-08-31 09:03:00|1308.3|1307.1|1308.6|1307.4|1308.8|1307.6|1308.3|1307.1|15
1630400590000|2021-08-31 09:03:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1630400600000|2021-08-31 09:03:20|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630400610000|2021-08-31 09:03:30|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630400620000|2021-08-31 09:03:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630400640000|2021-08-31 09:04:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1630400690000|2021-08-31 09:04:50|1308.5|1307.3|1308.3|1307.1|1308.6|1307.4|1308.3|1307.1|1
1630400700000|2021-08-31 09:05:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630400720000|2021-08-31 09:05:20|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.6|1307.4|1
1630400730000|2021-08-31 09:05:30|1308.6|1307.4|1308.8|1307.6|1308.8|1307.6|1308.6|1307.4|0
1630400760000|2021-08-31 09:06:00|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|2
1630400770000|2021-08-31 09:06:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|3
1630400800000|2021-08-31 09:06:40|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630400820000|2021-08-31 09:07:00|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|0
1630400830000|2021-08-31 09:07:10|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|3
1630400840000|2021-08-31 09:07:20|1309|1307.8|1308.7|1307.5|1309|1307.8|1308.7|1307.5|1
1630400870000|2021-08-31 09:07:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630400880000|2021-08-31 09:08:00|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|2
1630400910000|2021-08-31 09:08:30|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630400920000|2021-08-31 09:08:40|1308.6|1307.4|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|0
1630400930000|2021-08-31 09:08:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630400940000|2021-08-31 09:09:00|1308.7|1307.5|1308.8|1307.6|1308.9|1307.7|1308.7|1307.5|1
1630400960000|2021-08-31 09:09:20|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|1
1630400970000|2021-08-31 09:09:30|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.7|1307.5|0
1630401050000|2021-08-31 09:10:50|||||||||4
1630401060000|2021-08-31 09:11:00|1309|1307.8|1309.1|1307.9|1309.1|1307.9|1309|1307.8|0
1630401070000|2021-08-31 09:11:10|||||||||1
1630401100000|2021-08-31 09:11:40|1309.2|1308|1309.2|1308|1309.2|1308|1309.1|1307.9|2
1630401120000|2021-08-31 09:12:00|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.2|1308|1
1630401180000|2021-08-31 09:13:00|||||||||2
1630401240000|2021-08-31 09:14:00|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|4
1630401250000|2021-08-31 09:14:10|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|0
1630401260000|2021-08-31 09:14:20|1309.6|1308.4|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|0
1630401270000|2021-08-31 09:14:30|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|2
1630401290000|2021-08-31 09:14:50|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|3
1630401300000|2021-08-31 09:15:00|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|0
1630401310000|2021-08-31 09:15:10|1309.4|1308.2|1309.6|1308.4|1309.6|1308.4|1309.4|1308.2|3
1630401320000|2021-08-31 09:15:20|||||||||17
1630401330000|2021-08-31 09:15:30|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|4
1630401340000|2021-08-31 09:15:40|1309.3|1308.1|1309.1|1307.9|1309.3|1308.1|1309.1|1307.9|7
1630401350000|2021-08-31 09:15:50|1309.3|1308.1|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|5
1630401360000|2021-08-31 09:16:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|7
1630401370000|2021-08-31 09:16:10|1309.5|1308.3|1309.6|1308.4|1309.6|1308.4|1309.5|1308.3|0
1630401390000|2021-08-31 09:16:30|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|10
1630401410000|2021-08-31 09:16:50|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1630401420000|2021-08-31 09:17:00|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.6|1308.4|0
1630401430000|2021-08-31 09:17:10|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|32
1630401440000|2021-08-31 09:17:20|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|2
1630401450000|2021-08-31 09:17:30|1310|1308.8|1309.7|1308.5|1310|1308.8|1309.7|1308.5|4
1630401460000|2021-08-31 09:17:40|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1630401470000|2021-08-31 09:17:50|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.6|1308.4|1
1630401480000|2021-08-31 09:18:00|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.6|1308.4|4
1630401500000|2021-08-31 09:18:20|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|19
1630401530000|2021-08-31 09:18:50|1310.2|1309|1310.6|1309.4|1310.6|1309.4|1310.2|1309|6
1630401540000|2021-08-31 09:19:00|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|7
1630401550000|2021-08-31 09:19:10|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1630401570000|2021-08-31 09:19:30|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1630401580000|2021-08-31 09:19:40|1310.6|1309.4|1310.8|1309.6|1310.8|1309.6|1310.6|1309.4|1
1630401630000|2021-08-31 09:20:30|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|5
1630401650000|2021-08-31 09:20:50|||||||||1
1630401660000|2021-08-31 09:21:00|1310.6|1309.4|1310.7|1309.5|1310.8|1309.6|1310.6|1309.4|4
1630401670000|2021-08-31 09:21:10|1310.6|1309.4|1310.2|1309|1310.6|1309.4|1310.2|1309|1
1630401680000|2021-08-31 09:21:20|||||||||4
1630401720000|2021-08-31 09:22:00|1310.3|1309.1|1310.2|1309|1310.3|1309.1|1310.2|1309|9
1630401730000|2021-08-31 09:22:10|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|0
1630401760000|2021-08-31 09:22:40|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|0
1630401780000|2021-08-31 09:23:00|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1
1630401800000|2021-08-31 09:23:20|1310.3|1309.1|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|0
1630401810000|2021-08-31 09:23:30|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1630401850000|2021-08-31 09:24:10|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|0
1630401860000|2021-08-31 09:24:20|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|12
1630401870000|2021-08-31 09:24:30|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|5
1630401900000|2021-08-31 09:25:00|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|3
1630401910000|2021-08-31 09:25:10|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1630401960000|2021-08-31 09:26:00|||||||||2
1630401970000|2021-08-31 09:26:10|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1630401980000|2021-08-31 09:26:20|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1630401990000|2021-08-31 09:26:30|||||||||3
1630402000000|2021-08-31 09:26:40|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1630402010000|2021-08-31 09:26:50|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1
1630402020000|2021-08-31 09:27:00|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|0
1630402050000|2021-08-31 09:27:30|1309.8|1308.6|1309.6|1308.4|1309.8|1308.6|1309.6|1308.4|3
1630402070000|2021-08-31 09:27:50|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|0
1630402090000|2021-08-31 09:28:10|1309.1|1307.9|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|8
1630402130000|2021-08-31 09:28:50|||||||||1
1630402140000|2021-08-31 09:29:00|1309.2|1308|1309.2|1308|1309.3|1308.1|1309.1|1307.9|1
1630402150000|2021-08-31 09:29:10|1309.1|1307.9|1308.9|1307.7|1309.1|1307.9|1308.9|1307.7|1
1630402180000|2021-08-31 09:29:40|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630402190000|2021-08-31 09:29:50|1308.9|1307.7|1309.1|1307.9|1309.1|1307.9|1308.9|1307.7|2
1630402220000|2021-08-31 09:30:20|||||||||2
1630402230000|2021-08-31 09:30:30|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|9
1630402240000|2021-08-31 09:30:40|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.3|1308.1|2
1630402270000|2021-08-31 09:31:10|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|1
1630402300000|2021-08-31 09:31:40|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|0
1630402310000|2021-08-31 09:31:50|1309.5|1308.3|1309.6|1308.4|1309.6|1308.4|1309.5|1308.3|1
1630402390000|2021-08-31 09:33:10|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|1
1630402410000|2021-08-31 09:33:30|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|1
1630402420000|2021-08-31 09:33:40|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|0
1630402510000|2021-08-31 09:35:10|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|6
1630402530000|2021-08-31 09:35:30|1310.5|1309.3|1310.3|1309.1|1310.5|1309.3|1310.3|1309.1|3
1630402540000|2021-08-31 09:35:40|1310.1|1308.9|1309.9|1308.7|1310.1|1308.9|1309.9|1308.7|2
1630402550000|2021-08-31 09:35:50|1310.1|1308.9|1310|1308.8|1310.1|1308.9|1310|1308.8|1
1630402560000|2021-08-31 09:36:00|1310.1|1308.9|1310.1|1308.9|1310.3|1309.1|1309.9|1308.7|2
1630402570000|2021-08-31 09:36:10|1310.2|1309|1310.3|1309.1|1310.3|1309.1|1310.1|1308.9|0
1630402600000|2021-08-31 09:36:40|1310|1308.8|1310|1308.8|1310|1308.8|1310|1308.8|0
1630402630000|2021-08-31 09:37:10|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1630402640000|2021-08-31 09:37:20|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|5
1630402650000|2021-08-31 09:37:30|1310.2|1309|1310.4|1309.2|1310.4|1309.2|1310.2|1309|6
1630402660000|2021-08-31 09:37:40|1310.3|1309.1|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|0
1630402670000|2021-08-31 09:37:50|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|0
1630402680000|2021-08-31 09:38:00|1310.1|1308.9|1309.8|1308.6|1310.1|1308.9|1309.8|1308.6|1
1630402690000|2021-08-31 09:38:10|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1
1630402700000|2021-08-31 09:38:20|1309.5|1308.3|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|3
1630402710000|2021-08-31 09:38:30|1309.3|1308.1|1309.4|1308.2|1309.4|1308.2|1309.3|1308.1|0
1630402720000|2021-08-31 09:38:40|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.1|1307.9|2
1630402730000|2021-08-31 09:38:50|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|2
1630402740000|2021-08-31 09:39:00|1309.2|1308|1308.8|1307.6|1309.2|1308|1308.8|1307.6|0
1630402750000|2021-08-31 09:39:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1
1630402790000|2021-08-31 09:39:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630402800000|2021-08-31 09:40:00|1308.8|1307.6|1309.1|1307.9|1309.1|1307.9|1308.8|1307.6|2
1630402810000|2021-08-31 09:40:10|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1
1630402840000|2021-08-31 09:40:40|1309.2|1308|1308.8|1307.6|1309.2|1308|1308.8|1307.6|10
1630402850000|2021-08-31 09:40:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630402890000|2021-08-31 09:41:30|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1630402900000|2021-08-31 09:41:40|1308.6|1307.4|1308.4|1307.2|1308.6|1307.4|1308.3|1307.1|7
1630402930000|2021-08-31 09:42:10|1308.5|1307.3|1308.7|1307.5|1308.7|1307.5|1308.5|1307.3|3
1630402940000|2021-08-31 09:42:20|1308.6|1307.4|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|2
1630402960000|2021-08-31 09:42:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630402980000|2021-08-31 09:43:00|1308.4|1307.2|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|0
1630403000000|2021-08-31 09:43:20|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630403010000|2021-08-31 09:43:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1630403040000|2021-08-31 09:44:00|1308.6|1307.4|1307.9|1306.7|1308.6|1307.4|1307.9|1306.7|18
1630403050000|2021-08-31 09:44:10|||||||||1
1630403080000|2021-08-31 09:44:40|1308|1306.8|1308.1|1306.9|1308.1|1306.9|1308|1306.8|0
1630403100000|2021-08-31 09:45:00|||||||||1
1630403110000|2021-08-31 09:45:10|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|3
1630403130000|2021-08-31 09:45:30|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|0
1630403150000|2021-08-31 09:45:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1630403190000|2021-08-31 09:46:30|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|2
1630403210000|2021-08-31 09:46:50|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1630403220000|2021-08-31 09:47:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|0
1630403250000|2021-08-31 09:47:30|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|1
1630403270000|2021-08-31 09:47:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1630403310000|2021-08-31 09:48:30|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1630403340000|2021-08-31 09:49:00|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.8|1306.6|1
1630403370000|2021-08-31 09:49:30|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|0
1630403400000|2021-08-31 09:50:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1630403430000|2021-08-31 09:50:30|1307.7|1306.5|1307.6|1306.4|1307.8|1306.6|1307.6|1306.4|3
1630403440000|2021-08-31 09:50:40|1307.4|1306.2|1307.5|1306.3|1307.5|1306.3|1307.4|1306.2|2
1630403460000|2021-08-31 09:51:00|1307.4|1306.2|1307.5|1306.3|1307.5|1306.3|1307.4|1306.2|0
1630403470000|2021-08-31 09:51:10|1307.6|1306.4|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|3
1630403480000|2021-08-31 09:51:20|1307.6|1306.4|1307.8|1306.6|1307.8|1306.6|1307.6|1306.4|1
1630403510000|2021-08-31 09:51:50|1307.6|1306.4|1307.8|1306.6|1307.8|1306.6|1307.6|1306.4|2
1630403520000|2021-08-31 09:52:00|1307.9|1306.7|1308|1306.8|1308.1|1306.9|1307.9|1306.7|15
1630403530000|2021-08-31 09:52:10|1307.9|1306.7|1308.1|1306.9|1308.1|1306.9|1307.9|1306.7|0
1630403540000|2021-08-31 09:52:20|||||||||10
1630403550000|2021-08-31 09:52:30|||||||||2
1630403570000|2021-08-31 09:52:50|||||||||4
1630403580000|2021-08-31 09:53:00|||||||||2
1630403640000|2021-08-31 09:54:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|2
1630403660000|2021-08-31 09:54:20|1308.1|1306.9|1308.1|1306.9|1308.3|1307.1|1308.1|1306.9|2
1630403670000|2021-08-31 09:54:30|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1630403720000|2021-08-31 09:55:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1630403730000|2021-08-31 09:55:30|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630403740000|2021-08-31 09:55:40|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1630403750000|2021-08-31 09:55:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1630403810000|2021-08-31 09:56:50|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|2
1630403830000|2021-08-31 09:57:10|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|2
1630403840000|2021-08-31 09:57:20|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|0
1630403850000|2021-08-31 09:57:30|1308.1|1306.9|1308.1|1306.9|1308.2|1307|1308.1|1306.9|1
1630403860000|2021-08-31 09:57:40|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1630403870000|2021-08-31 09:57:50|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1
1630403900000|2021-08-31 09:58:20|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|3
1630403920000|2021-08-31 09:58:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|0
1630403930000|2021-08-31 09:58:50|||||||||2
1630403940000|2021-08-31 09:59:00|1308.5|1307.3|1308.1|1306.9|1308.5|1307.3|1308.1|1306.9|2
1630403950000|2021-08-31 09:59:10|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1630403960000|2021-08-31 09:59:20|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|1
1630403970000|2021-08-31 09:59:30|||||||||1
1630403980000|2021-08-31 09:59:40|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|1
1630403990000|2021-08-31 09:59:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1630404010000|2021-08-31 10:00:10|1307.8|1306.6|1307.6|1306.4|1307.8|1306.6|1307.6|1306.4|4
1630404030000|2021-08-31 10:00:30|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|3
1630404040000|2021-08-31 10:00:40|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1630404050000|2021-08-31 10:00:50|||||||||2
1630404060000|2021-08-31 10:01:00|1308.2|1307|1308.6|1307.4|1308.6|1307.4|1308.2|1307|3
1630404070000|2021-08-31 10:01:10|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|0
1630404090000|2021-08-31 10:01:30|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|2
1630404100000|2021-08-31 10:01:40|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|2
1630404110000|2021-08-31 10:01:50|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|5
1630404120000|2021-08-31 10:02:00|||||||||2
1630404130000|2021-08-31 10:02:10|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1630404140000|2021-08-31 10:02:20|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.2|1307|1
1630404150000|2021-08-31 10:02:30|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|2
1630404160000|2021-08-31 10:02:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|6
1630404170000|2021-08-31 10:02:50|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|1
1630404180000|2021-08-31 10:03:00|1308.3|1307.1|1309|1307.8|1309.1|1307.9|1308.3|1307.1|8
1630404190000|2021-08-31 10:03:10|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|2
1630404210000|2021-08-31 10:03:30|1309.2|1308|1309.1|1307.9|1309.2|1308|1309.1|1307.9|0
1630404220000|2021-08-31 10:03:40|1308.9|1307.7|1309|1307.8|1309|1307.8|1308.9|1307.7|0
1630404230000|2021-08-31 10:03:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630404240000|2021-08-31 10:04:00|1309|1307.8|1309|1307.8|1309|1307.8|1308.9|1307.7|0
1630404270000|2021-08-31 10:04:30|1308.9|1307.7|1308.9|1307.7|1309|1307.8|1308.9|1307.7|1
1630404290000|2021-08-31 10:04:50|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630404310000|2021-08-31 10:05:10|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|0
1630404320000|2021-08-31 10:05:20|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|0
1630404330000|2021-08-31 10:05:30|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|2
1630404340000|2021-08-31 10:05:40|||||||||3
1630404350000|2021-08-31 10:05:50|||||||||5
1630404360000|2021-08-31 10:06:00|||||||||4
1630404370000|2021-08-31 10:06:10|||||||||2
1630404390000|2021-08-31 10:06:30|1308.8|1307.6|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|0
1630404400000|2021-08-31 10:06:40|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|9
1630404420000|2021-08-31 10:07:00|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|1
1630404440000|2021-08-31 10:07:20|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|1
1630404450000|2021-08-31 10:07:30|||||||||1
1630404460000|2021-08-31 10:07:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1630404480000|2021-08-31 10:08:00|1308.6|1307.4|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|4
1630404490000|2021-08-31 10:08:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1630404510000|2021-08-31 10:08:30|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|21
1630404520000|2021-08-31 10:08:40|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|0
1630404530000|2021-08-31 10:08:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630404540000|2021-08-31 10:09:00|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|5
1630404560000|2021-08-31 10:09:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630404570000|2021-08-31 10:09:30|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630404580000|2021-08-31 10:09:40|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|0
1630404590000|2021-08-31 10:09:50|||||||||9
1630404600000|2021-08-31 10:10:00|||||||||11
1630404610000|2021-08-31 10:10:10|||||||||2
1630404620000|2021-08-31 10:10:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630404640000|2021-08-31 10:10:40|||||||||1
1630404650000|2021-08-31 10:10:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630404660000|2021-08-31 10:11:00|1308.8|1307.6|1308.9|1307.7|1308.9|1307.7|1308.8|1307.6|1
1630404700000|2021-08-31 10:11:40|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630404720000|2021-08-31 10:12:00|||||||||1
1630404750000|2021-08-31 10:12:30|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|35
1630404760000|2021-08-31 10:12:40|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1630404770000|2021-08-31 10:12:50|1309.2|1308|1309.2|1308|1309.3|1308.1|1309.2|1308|4
1630404810000|2021-08-31 10:13:30|||||||||2
1630404840000|2021-08-31 10:14:00|1309.5|1308.3|1309.6|1308.4|1309.6|1308.4|1309.5|1308.3|7
1630404850000|2021-08-31 10:14:10|||||||||1
1630404920000|2021-08-31 10:15:20|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|3
1630404930000|2021-08-31 10:15:30|1309|1307.8|1309|1307.8|1309|1307.8|1308.9|1307.7|10
1630404940000|2021-08-31 10:15:40|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630404960000|2021-08-31 10:16:00|||||||||3
1630404970000|2021-08-31 10:16:10|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1
1630405000000|2021-08-31 10:16:40|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|5
1630405010000|2021-08-31 10:16:50|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1630405020000|2021-08-31 10:17:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|2
1630405030000|2021-08-31 10:17:10|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|1
1630405040000|2021-08-31 10:17:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1630405050000|2021-08-31 10:17:30|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|2
1630405060000|2021-08-31 10:17:40|||||||||1
1630405070000|2021-08-31 10:17:50|||||||||2
1630405120000|2021-08-31 10:18:40|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|4
1630405130000|2021-08-31 10:18:50|||||||||1
1630405140000|2021-08-31 10:19:00|||||||||1
1630405150000|2021-08-31 10:19:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|11
1630405160000|2021-08-31 10:19:20|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|0
1630405170000|2021-08-31 10:19:30|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1630405190000|2021-08-31 10:19:50|1308.3|1307.1|1308.1|1306.9|1308.3|1307.1|1308.1|1306.9|1
1630405200000|2021-08-31 10:20:00|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|1
1630405220000|2021-08-31 10:20:20|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|3
1630405250000|2021-08-31 10:20:50|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|2
1630405290000|2021-08-31 10:21:30|||||||||1
1630405300000|2021-08-31 10:21:40|||||||||4
1630405310000|2021-08-31 10:21:50|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|0
1630405330000|2021-08-31 10:22:10|1308.5|1307.3|1308.1|1306.9|1308.5|1307.3|1308.1|1306.9|14
1630405340000|2021-08-31 10:22:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1630405350000|2021-08-31 10:22:30|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1630405360000|2021-08-31 10:22:40|1307.8|1306.6|1308|1306.8|1308|1306.8|1307.8|1306.6|5
1630405370000|2021-08-31 10:22:50|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|1
1630405380000|2021-08-31 10:23:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|1
1630405390000|2021-08-31 10:23:10|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1630405410000|2021-08-31 10:23:30|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1630405440000|2021-08-31 10:24:00|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|0
1630405460000|2021-08-31 10:24:20|1308|1306.8|1308.1|1306.9|1308.1|1306.9|1308|1306.8|1
1630405480000|2021-08-31 10:24:40|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|15
1630405500000|2021-08-31 10:25:00|1308|1306.8|1308.1|1306.9|1308.1|1306.9|1308|1306.8|1
1630405530000|2021-08-31 10:25:30|||||||||1
1630405560000|2021-08-31 10:26:00|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|1
1630405580000|2021-08-31 10:26:20|1308.4|1307.2|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|5
1630405590000|2021-08-31 10:26:30|||||||||4
1630405600000|2021-08-31 10:26:40|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|5
1630405610000|2021-08-31 10:26:50|1308.5|1307.3|1308.2|1307|1308.5|1307.3|1308.2|1307|5
1630405620000|2021-08-31 10:27:00|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|0
1630405640000|2021-08-31 10:27:20|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1630405670000|2021-08-31 10:27:50|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1
1630405690000|2021-08-31 10:28:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630405720000|2021-08-31 10:28:40|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|5
1630405800000|2021-08-31 10:30:00|||||||||1
1630405820000|2021-08-31 10:30:20|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|2
1630405830000|2021-08-31 10:30:30|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|0
1630405840000|2021-08-31 10:30:40|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630405850000|2021-08-31 10:30:50|1308.7|1307.5|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|1
1630405860000|2021-08-31 10:31:00|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|0
1630405870000|2021-08-31 10:31:10|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|0
1630405900000|2021-08-31 10:31:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1630405910000|2021-08-31 10:31:50|1308.4|1307.2|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|1
1630405920000|2021-08-31 10:32:00|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|0
1630405930000|2021-08-31 10:32:10|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1630405960000|2021-08-31 10:32:40|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1630405970000|2021-08-31 10:32:50|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630405980000|2021-08-31 10:33:00|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|0
1630405990000|2021-08-31 10:33:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630406010000|2021-08-31 10:33:30|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1630406050000|2021-08-31 10:34:10|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|3
1630406080000|2021-08-31 10:34:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1630406090000|2021-08-31 10:34:50|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1630406100000|2021-08-31 10:35:00|||||||||1
1630406140000|2021-08-31 10:35:40|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|1
1630406150000|2021-08-31 10:35:50|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.4|1306.2|0
1630406170000|2021-08-31 10:36:10|||||||||2
1630406200000|2021-08-31 10:36:40|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|0
1630406230000|2021-08-31 10:37:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|10
1630406240000|2021-08-31 10:37:20|||||||||1
1630406250000|2021-08-31 10:37:30|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|3
1630406260000|2021-08-31 10:37:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1630406270000|2021-08-31 10:37:50|1307.4|1306.2|1307.6|1306.4|1307.6|1306.4|1307.4|1306.2|2
1630406300000|2021-08-31 10:38:20|1307.5|1306.3|1307.3|1306.1|1307.5|1306.3|1307.3|1306.1|1
1630406310000|2021-08-31 10:38:30|||||||||7
1630406330000|2021-08-31 10:38:50|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|2
1630406340000|2021-08-31 10:39:00|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|0
1630406350000|2021-08-31 10:39:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|2
1630406360000|2021-08-31 10:39:20|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|0
1630406370000|2021-08-31 10:39:30|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.5|1306.3|0
1630406380000|2021-08-31 10:39:40|1307.9|1306.7|1307.7|1306.5|1307.9|1306.7|1307.7|1306.5|12
1630406400000|2021-08-31 10:40:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1630406450000|2021-08-31 10:40:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1630406460000|2021-08-31 10:41:00|1307.8|1306.6|1307.6|1306.4|1307.8|1306.6|1307.6|1306.4|7
1630406470000|2021-08-31 10:41:10|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|2
1630406480000|2021-08-31 10:41:20|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|2
1630406490000|2021-08-31 10:41:30|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1630406510000|2021-08-31 10:41:50|1307.7|1306.5|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|0
1630406520000|2021-08-31 10:42:00|1307.6|1306.4|1307.4|1306.2|1307.6|1306.4|1307.4|1306.2|0
1630406530000|2021-08-31 10:42:10|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|22
1630406540000|2021-08-31 10:42:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|3
1630406550000|2021-08-31 10:42:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|8
1630406570000|2021-08-31 10:42:50|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307|1305.8|8
1630406580000|2021-08-31 10:43:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|3
1630406590000|2021-08-31 10:43:10|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1
1630406600000|2021-08-31 10:43:20|1306.9|1305.7|1306.9|1305.7|1307|1305.8|1306.9|1305.7|1
1630406610000|2021-08-31 10:43:30|1307|1305.8|1307.3|1306.1|1307.3|1306.1|1306.9|1305.7|4
1630406620000|2021-08-31 10:43:40|||||||||1
1630406630000|2021-08-31 10:43:50|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|0
1630406640000|2021-08-31 10:44:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1630406650000|2021-08-31 10:44:10|1307.5|1306.3|1307.8|1306.6|1307.8|1306.6|1307.5|1306.3|3
1630406710000|2021-08-31 10:45:10|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|6
1630406740000|2021-08-31 10:45:40|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1630406750000|2021-08-31 10:45:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1630406760000|2021-08-31 10:46:00|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|1
1630406770000|2021-08-31 10:46:10|1307.6|1306.4|1307.9|1306.7|1307.9|1306.7|1307.6|1306.4|0
1630406780000|2021-08-31 10:46:20|1307.8|1306.6|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|1
1630406790000|2021-08-31 10:46:30|1307.9|1306.7|1307.7|1306.5|1308.1|1306.9|1307.7|1306.5|0
1630406800000|2021-08-31 10:46:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1630406810000|2021-08-31 10:46:50|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|3
1630406820000|2021-08-31 10:47:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1630406840000|2021-08-31 10:47:20|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1630406860000|2021-08-31 10:47:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1630406870000|2021-08-31 10:47:50|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1630406910000|2021-08-31 10:48:30|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|1
1630406920000|2021-08-31 10:48:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|3
1630406930000|2021-08-31 10:48:50|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|0
1630406940000|2021-08-31 10:49:00|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1630406950000|2021-08-31 10:49:10|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|1
1630407000000|2021-08-31 10:50:00|||||||||1
1630407010000|2021-08-31 10:50:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1630407020000|2021-08-31 10:50:20|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630407040000|2021-08-31 10:50:40|||||||||3
1630407060000|2021-08-31 10:51:00|||||||||1
1630407070000|2021-08-31 10:51:10|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|2
1630407110000|2021-08-31 10:51:50|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|2
1630407120000|2021-08-31 10:52:00|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1630407150000|2021-08-31 10:52:30|||||||||3
1630407160000|2021-08-31 10:52:40|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|1
1630407170000|2021-08-31 10:52:50|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|0
1630407180000|2021-08-31 10:53:00|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.3|1307.1|2
1630407200000|2021-08-31 10:53:20|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|0
1630407220000|2021-08-31 10:53:40|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|1
1630407260000|2021-08-31 10:54:20|||||||||1
1630407270000|2021-08-31 10:54:30|||||||||4
1630407310000|2021-08-31 10:55:10|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|1
1630407360000|2021-08-31 10:56:00|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.6|1307.4|0
1630407370000|2021-08-31 10:56:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.6|1307.4|1
1630407380000|2021-08-31 10:56:20|1308.6|1307.4|1308.7|1307.5|1308.8|1307.6|1308.6|1307.4|1
1630407400000|2021-08-31 10:56:40|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|0
1630407420000|2021-08-31 10:57:00|1308.6|1307.4|1308.7|1307.5|1308.8|1307.6|1308.6|1307.4|4
1630407430000|2021-08-31 10:57:10|||||||||7
1630407460000|2021-08-31 10:57:40|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|1
1630407480000|2021-08-31 10:58:00|1308.8|1307.6|1309.1|1307.9|1309.1|1307.9|1308.8|1307.6|3
1630407550000|2021-08-31 10:59:10|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630407560000|2021-08-31 10:59:20|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|0
1630407570000|2021-08-31 10:59:30|1309.9|1308.7|1309.7|1308.5|1309.9|1308.7|1309.6|1308.4|25
1630407580000|2021-08-31 10:59:40|1309.6|1308.4|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|0
1630407590000|2021-08-31 10:59:50|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1
1630407600000|2021-08-31 11:00:00|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|2
1630407610000|2021-08-31 11:00:10|1309.6|1308.4|1309.3|1308.1|1309.6|1308.4|1309.3|1308.1|3
1630407620000|2021-08-31 11:00:20|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|0
1630407650000|2021-08-31 11:00:50|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1
1630407660000|2021-08-31 11:01:00|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|0
1630407690000|2021-08-31 11:01:30|1309.1|1307.9|1309|1307.8|1309.1|1307.9|1308.9|1307.7|5
1630407710000|2021-08-31 11:01:50|1309.1|1307.9|1308.9|1307.7|1309.1|1307.9|1308.9|1307.7|4
1630407720000|2021-08-31 11:02:00|1308.8|1307.6|1308.6|1307.4|1308.8|1307.6|1308.6|1307.4|3
1630407750000|2021-08-31 11:02:30|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|4
1630407760000|2021-08-31 11:02:40|||||||||2
1630407770000|2021-08-31 11:02:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|1
1630407780000|2021-08-31 11:03:00|1308.5|1307.3|1308.8|1307.6|1308.8|1307.6|1308.5|1307.3|3
1630407810000|2021-08-31 11:03:30|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.8|1307.6|0
1630407820000|2021-08-31 11:03:40|||||||||1
1630407850000|2021-08-31 11:04:10|||||||||5
1630407870000|2021-08-31 11:04:30|||||||||1
1630407880000|2021-08-31 11:04:40|1308.4|1307.2|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|5
1630407890000|2021-08-31 11:04:50|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.4|1307.2|0
1630407900000|2021-08-31 11:05:00|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630407910000|2021-08-31 11:05:10|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|0
1630407950000|2021-08-31 11:05:50|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|1
1630407960000|2021-08-31 11:06:00|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1
1630407970000|2021-08-31 11:06:10|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630407980000|2021-08-31 11:06:20|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630408010000|2021-08-31 11:06:50|||||||||1
1630408040000|2021-08-31 11:07:20|||||||||7
1630408050000|2021-08-31 11:07:30|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1630408080000|2021-08-31 11:08:00|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|0
1630408090000|2021-08-31 11:08:10|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|2
1630408120000|2021-08-31 11:08:40|1309|1307.8|1308.9|1307.7|1309|1307.8|1308.8|1307.6|0
1630408130000|2021-08-31 11:08:50|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|5
1630408140000|2021-08-31 11:09:00|1309|1307.8|1308.9|1307.7|1309.1|1307.9|1308.9|1307.7|0
1630408180000|2021-08-31 11:09:40|1309|1307.8|1309.1|1307.9|1309.1|1307.9|1309|1307.8|0
1630408190000|2021-08-31 11:09:50|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|8
1630408210000|2021-08-31 11:10:10|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|1
1630408230000|2021-08-31 11:10:30|1309.6|1308.4|1309.4|1308.2|1309.6|1308.4|1309.4|1308.2|3
1630408250000|2021-08-31 11:10:50|1309.6|1308.4|1309.4|1308.2|1309.6|1308.4|1309.4|1308.2|0
1630408270000|2021-08-31 11:11:10|1309.5|1308.3|1309.6|1308.4|1309.6|1308.4|1309.5|1308.3|3
1630408280000|2021-08-31 11:11:20|1309.8|1308.6|1309.6|1308.4|1309.8|1308.6|1309.6|1308.4|2
1630408290000|2021-08-31 11:11:30|1309.7|1308.5|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|0
1630408300000|2021-08-31 11:11:40|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|0
1630408310000|2021-08-31 11:11:50|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|0
1630408320000|2021-08-31 11:12:00|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1
1630408330000|2021-08-31 11:12:10|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|1
1630408340000|2021-08-31 11:12:20|1309.7|1308.5|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|0
1630408350000|2021-08-31 11:12:30|1309.6|1308.4|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|3
1630408360000|2021-08-31 11:12:40|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|1
1630408370000|2021-08-31 11:12:50|1309.7|1308.5|1309.6|1308.4|1309.7|1308.5|1309.6|1308.4|1
1630408400000|2021-08-31 11:13:20|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|0
1630408410000|2021-08-31 11:13:30|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|0
1630408420000|2021-08-31 11:13:40|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1
1630408430000|2021-08-31 11:13:50|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.6|1308.4|0
1630408440000|2021-08-31 11:14:00|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|0
1630408450000|2021-08-31 11:14:10|1309.8|1308.6|1309.7|1308.5|1309.8|1308.6|1309.7|1308.5|0
1630408470000|2021-08-31 11:14:30|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|4
1630408480000|2021-08-31 11:14:40|1309.7|1308.5|1310.1|1308.9|1310.1|1308.9|1309.7|1308.5|1
1630408500000|2021-08-31 11:15:00|1310.2|1309|1310.3|1309.1|1310.3|1309.1|1310.2|1309|4
1630408510000|2021-08-31 11:15:10|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|0
1630408520000|2021-08-31 11:15:20|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.2|1309|0
1630408530000|2021-08-31 11:15:30|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|0
1630408540000|2021-08-31 11:15:40|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|4
1630408560000|2021-08-31 11:16:00|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1
1630408610000|2021-08-31 11:16:50|1310.5|1309.3|1310.9|1309.7|1310.9|1309.7|1310.5|1309.3|104
1630408620000|2021-08-31 11:17:00|1311|1309.8|1310.8|1309.6|1311.1|1309.9|1310.8|1309.6|6
1630408650000|2021-08-31 11:17:30|1310.7|1309.5|1310.7|1309.5|1310.8|1309.6|1310.6|1309.4|3
1630408670000|2021-08-31 11:17:50|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1
1630408690000|2021-08-31 11:18:10|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1
1630408700000|2021-08-31 11:18:20|1310.5|1309.3|1310.3|1309.1|1310.5|1309.3|1310.3|1309.1|1
1630408710000|2021-08-31 11:18:30|1310.4|1309.2|1310.4|1309.2|1310.5|1309.3|1310.4|1309.2|4
1630408730000|2021-08-31 11:18:50|1310.5|1309.3|1310.6|1309.4|1310.7|1309.5|1310.5|1309.3|12
1630408740000|2021-08-31 11:19:00|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.6|1309.4|0
1630408750000|2021-08-31 11:19:10|||||||||1
1630408760000|2021-08-31 11:19:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1630408780000|2021-08-31 11:19:40|1310.8|1309.6|1310.7|1309.5|1310.8|1309.6|1310.6|1309.4|8
1630408790000|2021-08-31 11:19:50|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1630408800000|2021-08-31 11:20:00|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1630408820000|2021-08-31 11:20:20|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|0
1630408830000|2021-08-31 11:20:30|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|4
1630408840000|2021-08-31 11:20:40|||||||||1
1630408860000|2021-08-31 11:21:00|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|3
1630408870000|2021-08-31 11:21:10|||||||||2
1630408890000|2021-08-31 11:21:30|1311.8|1310.6|1311.9|1310.7|1311.9|1310.7|1311.8|1310.6|11
1630408900000|2021-08-31 11:21:40|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|1311.6|1310.4|3
1630408910000|2021-08-31 11:21:50|1311.7|1310.5|1311.7|1310.5|1311.8|1310.6|1311.7|1310.5|1
1630408920000|2021-08-31 11:22:00|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|0
1630408930000|2021-08-31 11:22:10|||||||||1
1630408940000|2021-08-31 11:22:20|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|1311.7|1310.5|0
1630408950000|2021-08-31 11:22:30|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|0
1630408960000|2021-08-31 11:22:40|1311.7|1310.5|1311.8|1310.6|1311.8|1310.6|1311.7|1310.5|1
1630408970000|2021-08-31 11:22:50|1311.7|1310.5|1311.7|1310.5|1311.8|1310.6|1311.6|1310.4|0
1630408980000|2021-08-31 11:23:00|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|1311.8|1310.6|0
1630408990000|2021-08-31 11:23:10|1311.7|1310.5|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|4
1630409000000|2021-08-31 11:23:20|1311.5|1310.3|1311.3|1310.1|1311.5|1310.3|1311.3|1310.1|2
1630409010000|2021-08-31 11:23:30|1311.2|1310|1311.2|1310|1311.2|1310|1311.2|1310|7
1630409020000|2021-08-31 11:23:40|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|12
1630409030000|2021-08-31 11:23:50|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.7|1309.5|5
1630409040000|2021-08-31 11:24:00|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|2
1630409050000|2021-08-31 11:24:10|1310.9|1309.7|1310.9|1309.7|1311|1309.8|1310.8|1309.6|2
1630409060000|2021-08-31 11:24:20|1310.8|1309.6|1310.7|1309.5|1310.9|1309.7|1310.6|1309.4|11
1630409070000|2021-08-31 11:24:30|1310.6|1309.4|1310.9|1309.7|1310.9|1309.7|1310.6|1309.4|0
1630409090000|2021-08-31 11:24:50|1310.8|1309.6|1311|1309.8|1311|1309.8|1310.8|1309.6|1
1630409100000|2021-08-31 11:25:00|1310.9|1309.7|1310.6|1309.4|1310.9|1309.7|1310.6|1309.4|2
1630409110000|2021-08-31 11:25:10|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1630409120000|2021-08-31 11:25:20|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1630409140000|2021-08-31 11:25:40|||||||||1
1630409150000|2021-08-31 11:25:50|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1630409160000|2021-08-31 11:26:00|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1630409170000|2021-08-31 11:26:10|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1630409190000|2021-08-31 11:26:30|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1630409200000|2021-08-31 11:26:40|1311|1309.8|1310.8|1309.6|1311.1|1309.9|1310.8|1309.6|2
1630409210000|2021-08-31 11:26:50|1310.9|1309.7|1311|1309.8|1311.1|1309.9|1310.8|1309.6|1
1630409220000|2021-08-31 11:27:00|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|1
1630409230000|2021-08-31 11:27:10|1310.6|1309.4|1310.4|1309.2|1310.6|1309.4|1310.4|1309.2|2
1630409240000|2021-08-31 11:27:20|1310.5|1309.3|1310.4|1309.2|1310.5|1309.3|1310.4|1309.2|0
1630409270000|2021-08-31 11:27:50|1310.3|1309.1|1310.5|1309.3|1310.7|1309.5|1310.3|1309.1|8
1630409280000|2021-08-31 11:28:00|1310.4|1309.2|1310.6|1309.4|1310.6|1309.4|1310.4|1309.2|102
1630409290000|2021-08-31 11:28:10|1310.7|1309.5|1310.6|1309.4|1310.7|1309.5|1310.5|1309.3|1
1630409300000|2021-08-31 11:28:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1630409340000|2021-08-31 11:29:00|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1630409350000|2021-08-31 11:29:10|1310.4|1309.2|1310.3|1309.1|1310.4|1309.2|1310.3|1309.1|2
1630409360000|2021-08-31 11:29:20|1310.2|1309|1310.1|1308.9|1310.2|1309|1309.9|1308.7|1
1630409370000|2021-08-31 11:29:30|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1310|1308.8|3
1630409380000|2021-08-31 11:29:40|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|0
1630409390000|2021-08-31 11:29:50|||||||||1
1630409400000|2021-08-31 11:30:00|1310.1|1308.9|1310.4|1309.2|1310.6|1309.4|1310.1|1308.9|1
1630409410000|2021-08-31 11:30:10|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|0
1630409420000|2021-08-31 11:30:20|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|1
1630409430000|2021-08-31 11:30:30|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|0
1630409450000|2021-08-31 11:30:50|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|0
1630409460000|2021-08-31 11:31:00|1310.5|1309.3|1310.7|1309.5|1310.7|1309.5|1310.5|1309.3|17
1630409470000|2021-08-31 11:31:10|1310.8|1309.6|1310.8|1309.6|1310.8|1309.6|1310.6|1309.4|3
1630409480000|2021-08-31 11:31:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1630409530000|2021-08-31 11:32:10|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|0
1630409550000|2021-08-31 11:32:30|1310.1|1308.9|1310.1|1308.9|1310.3|1309.1|1310.1|1308.9|12
1630409560000|2021-08-31 11:32:40|||||||||2
1630409570000|2021-08-31 11:32:50|1310|1308.8|1310.1|1308.9|1310.1|1308.9|1309.9|1308.7|2
1630409580000|2021-08-31 11:33:00|1310.3|1309.1|1310.1|1308.9|1310.3|1309.1|1310.1|1308.9|1
1630409590000|2021-08-31 11:33:10|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|2
1630409600000|2021-08-31 11:33:20|1310.1|1308.9|1310.6|1309.4|1310.6|1309.4|1310.1|1308.9|3
1630409610000|2021-08-31 11:33:30|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1630409620000|2021-08-31 11:33:40|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|0
1630409630000|2021-08-31 11:33:50|1310.8|1309.6|1311.1|1309.9|1311.1|1309.9|1310.8|1309.6|1
1630409680000|2021-08-31 11:34:40|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|1
1630409690000|2021-08-31 11:34:50|||||||||1
1630409700000|2021-08-31 11:35:00|1311.3|1310.1|1311.6|1310.4|1311.6|1310.4|1311.3|1310.1|3
1630409710000|2021-08-31 11:35:10|||||||||11
1630409720000|2021-08-31 11:35:20|1311.7|1310.5|1311.6|1310.4|1311.8|1310.6|1311.6|1310.4|2
1630409740000|2021-08-31 11:35:40|1311.7|1310.5|1311.6|1310.4|1311.7|1310.5|1311.6|1310.4|1
1630409750000|2021-08-31 11:35:50|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.3|1310.1|1
1630409760000|2021-08-31 11:36:00|1311.3|1310.1|1310.9|1309.7|1311.4|1310.2|1310.8|1309.6|7
1630409770000|2021-08-31 11:36:10|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|10
1630409780000|2021-08-31 11:36:20|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|0
1630409800000|2021-08-31 11:36:40|1311|1309.8|1311|1309.8|1311|1309.8|1311|1309.8|0
1630409820000|2021-08-31 11:37:00|1310.9|1309.7|1310.9|1309.7|1311.1|1309.9|1310.9|1309.7|2
1630409850000|2021-08-31 11:37:30|||||||||1
1630409860000|2021-08-31 11:37:40|1311|1309.8|1310.8|1309.6|1311|1309.8|1310.8|1309.6|1
1630409870000|2021-08-31 11:37:50|1310.6|1309.4|1310.4|1309.2|1310.6|1309.4|1310.4|1309.2|5
1630409910000|2021-08-31 11:38:30|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|0
1630409920000|2021-08-31 11:38:40|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1310.6|1309.4|1
1630409930000|2021-08-31 11:38:50|||||||||1
1630409940000|2021-08-31 11:39:00|||||||||1
1630409950000|2021-08-31 11:39:10|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1
1630409960000|2021-08-31 11:39:20|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|0
1630409970000|2021-08-31 11:39:30|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|0
1630409990000|2021-08-31 11:39:50|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|5
1630410000000|2021-08-31 11:40:00|1310|1308.8|1309.5|1308.3|1310|1308.8|1309.4|1308.2|13
1630410040000|2021-08-31 11:40:40|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|1309.6|1308.4|0
1630410050000|2021-08-31 11:40:50|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1309.3|1308.1|6
1630410060000|2021-08-31 11:41:00|1309.2|1308|1309.4|1308.2|1309.4|1308.2|1309.2|1308|1
1630410080000|2021-08-31 11:41:20|1309.3|1308.1|1309|1307.8|1309.3|1308.1|1309|1307.8|3
1630410090000|2021-08-31 11:41:30|1309.1|1307.9|1308.9|1307.7|1309.3|1308.1|1308.9|1307.7|9
1630410100000|2021-08-31 11:41:40|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|34
1630410110000|2021-08-31 11:41:50|1308.5|1307.3|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|3
1630410120000|2021-08-31 11:42:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|8
1630410140000|2021-08-31 11:42:20|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|16
1630410160000|2021-08-31 11:42:40|1308.7|1307.5|1308.8|1307.6|1308.8|1307.6|1308.7|1307.5|1
1630410170000|2021-08-31 11:42:50|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630410180000|2021-08-31 11:43:00|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|1308.8|1307.6|0
1630410210000|2021-08-31 11:43:30|1309.1|1307.9|1308.6|1307.4|1309.1|1307.9|1308.6|1307.4|15
1630410220000|2021-08-31 11:43:40|1308.5|1307.3|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|3
1630410230000|2021-08-31 11:43:50|1308.6|1307.4|1308.5|1307.3|1308.6|1307.4|1308.4|1307.2|3
1630410240000|2021-08-31 11:44:00|1308.4|1307.2|1308.5|1307.3|1308.6|1307.4|1308.4|1307.2|3
1630410250000|2021-08-31 11:44:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630410260000|2021-08-31 11:44:20|1308.3|1307.1|1308.6|1307.4|1308.6|1307.4|1308.3|1307.1|0
1630410270000|2021-08-31 11:44:30|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|3
1630410280000|2021-08-31 11:44:40|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|2
1630410300000|2021-08-31 11:45:00|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1630410320000|2021-08-31 11:45:20|||||||||5
1630410330000|2021-08-31 11:45:30|||||||||3
1630410350000|2021-08-31 11:45:50|||||||||7
1630410360000|2021-08-31 11:46:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|2
1630410370000|2021-08-31 11:46:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630410400000|2021-08-31 11:46:40|||||||||3
1630410410000|2021-08-31 11:46:50|1308.1|1306.9|1307.7|1306.5|1308.1|1306.9|1307.6|1306.4|4
1630410430000|2021-08-31 11:47:10|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|4
1630410440000|2021-08-31 11:47:20|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|2
1630410460000|2021-08-31 11:47:40|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1630410470000|2021-08-31 11:47:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1630410480000|2021-08-31 11:48:00|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.1|1306.9|5
1630410490000|2021-08-31 11:48:10|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|2
1630410500000|2021-08-31 11:48:20|1308.1|1306.9|1307.8|1306.6|1308.1|1306.9|1307.8|1306.6|4
1630410510000|2021-08-31 11:48:30|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|6
1630410520000|2021-08-31 11:48:40|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|3
1630410540000|2021-08-31 11:49:00|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|0
1630410550000|2021-08-31 11:49:10|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|0
1630410560000|2021-08-31 11:49:20|||||||||1
1630410590000|2021-08-31 11:49:50|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.5|1306.3|4
1630410600000|2021-08-31 11:50:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|7
1630410610000|2021-08-31 11:50:10|||||||||2
1630410620000|2021-08-31 11:50:20|||||||||8
1630410630000|2021-08-31 11:50:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1630410640000|2021-08-31 11:50:40|1307.6|1306.4|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|1
1630410660000|2021-08-31 11:51:00|||||||||3
1630410690000|2021-08-31 11:51:30|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|4
1630410710000|2021-08-31 11:51:50|1308|1306.8|1308.1|1306.9|1308.1|1306.9|1307.9|1306.7|26
1630410720000|2021-08-31 11:52:00|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1630410730000|2021-08-31 11:52:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|19
1630410740000|2021-08-31 11:52:20|1307.3|1306.1|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|52
1630410780000|2021-08-31 11:53:00|1307.2|1306|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|1
1630410800000|2021-08-31 11:53:20|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|18
1630410810000|2021-08-31 11:53:30|1306.8|1305.6|1306.6|1305.4|1306.8|1305.6|1306.6|1305.4|10
1630410830000|2021-08-31 11:53:50|||||||||2
1630410840000|2021-08-31 11:54:00|1306.7|1305.5|1306.9|1305.7|1306.9|1305.7|1306.7|1305.5|4
1630410850000|2021-08-31 11:54:10|1306.8|1305.6|1306.3|1305.1|1306.8|1305.6|1306.3|1305.1|25
1630410860000|2021-08-31 11:54:20|1306.4|1305.2|1306.6|1305.4|1306.6|1305.4|1306.4|1305.2|4
1630410880000|2021-08-31 11:54:40|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|17
1630410900000|2021-08-31 11:55:00|||||||||9
1630410910000|2021-08-31 11:55:10|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|16
1630410920000|2021-08-31 11:55:20|||||||||1
1630410940000|2021-08-31 11:55:40|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|2
1630410950000|2021-08-31 11:55:50|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|7
1630410960000|2021-08-31 11:56:00|1306.5|1305.3|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|2
1630410970000|2021-08-31 11:56:10|||||||||1
1630410980000|2021-08-31 11:56:20|1305.9|1304.7|1305.9|1304.7|1306|1304.8|1305.9|1304.7|19
1630410990000|2021-08-31 11:56:30|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|18
1630411000000|2021-08-31 11:56:40|1305.6|1304.4|1305.9|1304.7|1306|1304.8|1305.6|1304.4|8
1630411010000|2021-08-31 11:56:50|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|0
1630411020000|2021-08-31 11:57:00|||||||||4
1630411030000|2021-08-31 11:57:10|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|11
1630411040000|2021-08-31 11:57:20|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|0
1630411080000|2021-08-31 11:58:00|||||||||2
1630411090000|2021-08-31 11:58:10|||||||||2
1630411100000|2021-08-31 11:58:20|1306.1|1304.9|1306.2|1305|1306.2|1305|1306|1304.8|10
1630411110000|2021-08-31 11:58:30|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1630411130000|2021-08-31 11:58:50|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|6
1630411140000|2021-08-31 11:59:00|1306.4|1305.2|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|2
1630411150000|2021-08-31 11:59:10|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1630411160000|2021-08-31 11:59:20|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|5
1630411170000|2021-08-31 11:59:30|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|8
1630411190000|2021-08-31 11:59:50|1305.9|1304.7|1305.9|1304.7|1306|1304.8|1305.9|1304.7|11
1630411200000|2021-08-31 12:00:00|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|3
1630411230000|2021-08-31 12:00:30|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|13
1630411250000|2021-08-31 12:00:50|1305.4|1304.2|1304.9|1303.7|1305.4|1304.2|1304.9|1303.7|31
1630411260000|2021-08-31 12:01:00|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|33
1630411270000|2021-08-31 12:01:10|1304.8|1303.6|1304.6|1303.4|1305.1|1303.9|1304.6|1303.4|32
1630411280000|2021-08-31 12:01:20|1304.3|1303.1|1303.9|1302.7|1304.3|1303.1|1303.8|1302.6|37
1630411290000|2021-08-31 12:01:30|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1303.8|1302.6|7
1630411300000|2021-08-31 12:01:40|1304|1302.8|1304.3|1303.1|1304.3|1303.1|1304|1302.8|17
1630411310000|2021-08-31 12:01:50|1304.4|1303.2|1304.1|1302.9|1304.6|1303.4|1304.1|1302.9|21
1630411320000|2021-08-31 12:02:00|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1303.9|1302.7|14
1630411330000|2021-08-31 12:02:10|1304.2|1303|1304.4|1303.2|1304.4|1303.2|1304.2|1303|7
1630411340000|2021-08-31 12:02:20|1304.5|1303.3|1304.2|1303|1304.6|1303.4|1304.2|1303|14
1630411350000|2021-08-31 12:02:30|1304.3|1303.1|1303.8|1302.6|1304.3|1303.1|1303.7|1302.5|6
1630411360000|2021-08-31 12:02:40|1303.7|1302.5|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|0
1630411370000|2021-08-31 12:02:50|1303.8|1302.6|1303.6|1302.4|1303.8|1302.6|1303.6|1302.4|7
1630411380000|2021-08-31 12:03:00|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|1
1630411390000|2021-08-31 12:03:10|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.6|1302.4|2
1630411400000|2021-08-31 12:03:20|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|3
1630411410000|2021-08-31 12:03:30|1303.7|1302.5|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|2
1630411420000|2021-08-31 12:03:40|1303.4|1302.2|1303.6|1302.4|1303.7|1302.5|1303.4|1302.2|26
1630411430000|2021-08-31 12:03:50|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|1
1630411450000|2021-08-31 12:04:10|1303.3|1302.1|1303|1301.8|1303.3|1302.1|1302.9|1301.7|89
1630411460000|2021-08-31 12:04:20|1302.9|1301.7|1303.1|1301.9|1303.4|1302.2|1302.9|1301.7|15
1630411470000|2021-08-31 12:04:30|1303.2|1302|1303.1|1301.9|1303.3|1302.1|1303.1|1301.9|7
1630411480000|2021-08-31 12:04:40|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|9
1630411490000|2021-08-31 12:04:50|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|12
1630411500000|2021-08-31 12:05:00|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.1|1301.9|7
1630411510000|2021-08-31 12:05:10|1303.2|1302|1302.9|1301.7|1303.2|1302|1302.9|1301.7|11
1630411520000|2021-08-31 12:05:20|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|3
1630411530000|2021-08-31 12:05:30|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|10
1630411540000|2021-08-31 12:05:40|1302.4|1301.2|1301.9|1300.7|1302.5|1301.3|1301.8|1300.6|49
1630411550000|2021-08-31 12:05:50|1301.8|1300.6|1302.1|1300.9|1302.2|1301|1301.8|1300.6|48
1630411560000|2021-08-31 12:06:00|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|12
1630411570000|2021-08-31 12:06:10|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.2|1301|9
1630411580000|2021-08-31 12:06:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|14
1630411590000|2021-08-31 12:06:30|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|4
1630411600000|2021-08-31 12:06:40|1302.5|1301.3|1302.4|1301.2|1302.6|1301.4|1302.4|1301.2|14
1630411610000|2021-08-31 12:06:50|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.2|1301|9
1630411620000|2021-08-31 12:07:00|1302.1|1300.9|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|5
1630411630000|2021-08-31 12:07:10|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.2|1301|6
1630411640000|2021-08-31 12:07:20|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|2
1630411650000|2021-08-31 12:07:30|||||||||1
1630411660000|2021-08-31 12:07:40|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.2|1301|2
1630411680000|2021-08-31 12:08:00|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1630411690000|2021-08-31 12:08:10|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|6
1630411700000|2021-08-31 12:08:20|1302.1|1300.9|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|8
1630411710000|2021-08-31 12:08:30|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|7
1630411720000|2021-08-31 12:08:40|1302.8|1301.6|1302.3|1301.1|1302.8|1301.6|1302.3|1301.1|48
1630411740000|2021-08-31 12:09:00|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1302.2|1301|10
1630411750000|2021-08-31 12:09:10|1302.3|1301.1|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|1
1630411760000|2021-08-31 12:09:20|1302.1|1300.9|1302.2|1301|1302.3|1301.1|1302.1|1300.9|31
1630411770000|2021-08-31 12:09:30|1302.1|1300.9|1302.1|1300.9|1302.3|1301.1|1302.1|1300.9|3
1630411780000|2021-08-31 12:09:40|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|3
1630411790000|2021-08-31 12:09:50|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|4
1630411810000|2021-08-31 12:10:10|||||||||1
1630411820000|2021-08-31 12:10:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|6
1630411830000|2021-08-31 12:10:30|1302.1|1300.9|1302|1300.8|1302.1|1300.9|1301.9|1300.7|6
1630411840000|2021-08-31 12:10:40|1301.9|1300.7|1301.6|1300.4|1301.9|1300.7|1301.6|1300.4|26
1630411850000|2021-08-31 12:10:50|1301.7|1300.5|1301.6|1300.4|1301.7|1300.5|1301.6|1300.4|6
1630411860000|2021-08-31 12:11:00|1301.7|1300.5|1301.3|1300.1|1301.8|1300.6|1301.3|1300.1|20
1630411870000|2021-08-31 12:11:10|1301.4|1300.2|1301.1|1299.9|1301.4|1300.2|1301.1|1299.9|52
1630411880000|2021-08-31 12:11:20|||||||||9
1630411890000|2021-08-31 12:11:30|1300.6|1299.4|1301.3|1300.1|1301.3|1300.1|1300.5|1299.3|60
1630411910000|2021-08-31 12:11:50|1301.1|1299.9|1301.2|1300|1301.2|1300|1301.1|1299.9|8
1630411930000|2021-08-31 12:12:10|1301.1|1299.9|1301.3|1300.1|1301.3|1300.1|1301.1|1299.9|5
1630411940000|2021-08-31 12:12:20|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|46
1630411950000|2021-08-31 12:12:30|||||||||1
1630411960000|2021-08-31 12:12:40|||||||||2
1630411970000|2021-08-31 12:12:50|||||||||1
1630411980000|2021-08-31 12:13:00|1301.4|1300.2|1300.9|1299.7|1301.4|1300.2|1300.9|1299.7|26
1630411990000|2021-08-31 12:13:10|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|14
1630412000000|2021-08-31 12:13:20|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|14
1630412010000|2021-08-31 12:13:30|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|3
1630412020000|2021-08-31 12:13:40|||||||||6
1630412030000|2021-08-31 12:13:50|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|1
1630412040000|2021-08-31 12:14:00|||||||||1
1630412060000|2021-08-31 12:14:20|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.6|1299.4|4
1630412070000|2021-08-31 12:14:30|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.4|1299.2|17
1630412080000|2021-08-31 12:14:40|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|0
1630412090000|2021-08-31 12:14:50|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|3
1630412100000|2021-08-31 12:15:00|1300.3|1299.1|1300.1|1298.9|1300.5|1299.3|1300.1|1298.9|50
1630412110000|2021-08-31 12:15:10|1300.3|1299.1|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|13
1630412120000|2021-08-31 12:15:20|1300.2|1299|1300.4|1299.2|1300.4|1299.2|1300.2|1299|16
1630412130000|2021-08-31 12:15:30|||||||||1
1630412140000|2021-08-31 12:15:40|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|24
1630412150000|2021-08-31 12:15:50|||||||||1
1630412160000|2021-08-31 12:16:00|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|2
1630412170000|2021-08-31 12:16:10|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.7|1299.5|19
1630412180000|2021-08-31 12:16:20|1301.1|1299.9|1300.9|1299.7|1301.3|1300.1|1300.9|1299.7|44
1630412200000|2021-08-31 12:16:40|1301|1299.8|1300.8|1299.6|1301.1|1299.9|1300.8|1299.6|7
1630412210000|2021-08-31 12:16:50|1300.9|1299.7|1300.9|1299.7|1301.1|1299.9|1300.9|1299.7|9
1630412220000|2021-08-31 12:17:00|||||||||1
1630412230000|2021-08-31 12:17:10|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|11
1630412240000|2021-08-31 12:17:20|||||||||2
1630412260000|2021-08-31 12:17:40|||||||||11
1630412270000|2021-08-31 12:17:50|1301|1299.8|1301.6|1300.4|1301.6|1300.4|1301|1299.8|41
1630412280000|2021-08-31 12:18:00|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|5
1630412290000|2021-08-31 12:18:10|||||||||5
1630412310000|2021-08-31 12:18:30|1301.5|1300.3|1301.6|1300.4|1301.7|1300.5|1301.5|1300.3|3
1630412320000|2021-08-31 12:18:40|||||||||3
1630412330000|2021-08-31 12:18:50|||||||||1
1630412340000|2021-08-31 12:19:00|1301.8|1300.6|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|11
1630412350000|2021-08-31 12:19:10|1301.8|1300.6|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|7
1630412360000|2021-08-31 12:19:20|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|16
1630412370000|2021-08-31 12:19:30|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|0
1630412380000|2021-08-31 12:19:40|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1300.9|1299.7|9
1630412390000|2021-08-31 12:19:50|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|3
1630412400000|2021-08-31 12:20:00|1301.4|1300.2|1301.6|1300.4|1301.7|1300.5|1301.4|1300.2|7
1630412410000|2021-08-31 12:20:10|1301.4|1300.2|1300.9|1299.7|1301.4|1300.2|1300.9|1299.7|14
1630412420000|2021-08-31 12:20:20|||||||||1
1630412430000|2021-08-31 12:20:30|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|3
1630412440000|2021-08-31 12:20:40|||||||||1
1630412460000|2021-08-31 12:21:00|||||||||3
1630412470000|2021-08-31 12:21:10|1300.7|1299.5|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|4
1630412480000|2021-08-31 12:21:20|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|4
1630412490000|2021-08-31 12:21:30|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|0
1630412500000|2021-08-31 12:21:40|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|3
1630412510000|2021-08-31 12:21:50|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|11
1630412520000|2021-08-31 12:22:00|1300.5|1299.3|1300.7|1299.5|1300.7|1299.5|1300.4|1299.2|6
1630412530000|2021-08-31 12:22:10|1300.6|1299.4|1300.3|1299.1|1300.6|1299.4|1300.3|1299.1|2
1630412540000|2021-08-31 12:22:20|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|39
1630412550000|2021-08-31 12:22:30|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|9
1630412560000|2021-08-31 12:22:40|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.1|1298.9|1
1630412570000|2021-08-31 12:22:50|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1
1630412580000|2021-08-31 12:23:00|||||||||3
1630412590000|2021-08-31 12:23:10|||||||||5
1630412600000|2021-08-31 12:23:20|1300.7|1299.5|1300.9|1299.7|1300.9|1299.7|1300.7|1299.5|54
1630412610000|2021-08-31 12:23:30|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1300.9|1299.7|2
1630412620000|2021-08-31 12:23:40|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|2
1630412630000|2021-08-31 12:23:50|1301.1|1299.9|1301.3|1300.1|1301.3|1300.1|1301.1|1299.9|1
1630412640000|2021-08-31 12:24:00|1301.5|1300.3|1301.8|1300.6|1301.8|1300.6|1301.5|1300.3|12
1630412650000|2021-08-31 12:24:10|1301.6|1300.4|1301.1|1299.9|1301.7|1300.5|1301.1|1299.9|10
1630412660000|2021-08-31 12:24:20|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|0
1630412670000|2021-08-31 12:24:30|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|8
1630412680000|2021-08-31 12:24:40|1301.6|1300.4|1301.8|1300.6|1301.8|1300.6|1301.6|1300.4|8
1630412690000|2021-08-31 12:24:50|||||||||1
1630412700000|2021-08-31 12:25:00|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.4|1300.2|18
1630412710000|2021-08-31 12:25:10|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|5
1630412730000|2021-08-31 12:25:30|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|0
1630412740000|2021-08-31 12:25:40|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|24
1630412750000|2021-08-31 12:25:50|1302|1300.8|1301.7|1300.5|1302|1300.8|1301.6|1300.4|63
1630412760000|2021-08-31 12:26:00|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|7
1630412770000|2021-08-31 12:26:10|||||||||1
1630412780000|2021-08-31 12:26:20|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|4
1630412790000|2021-08-31 12:26:30|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|10
1630412800000|2021-08-31 12:26:40|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|5
1630412810000|2021-08-31 12:26:50|||||||||3
1630412820000|2021-08-31 12:27:00|1301.8|1300.6|1302.1|1300.9|1302.1|1300.9|1301.8|1300.6|25
1630412830000|2021-08-31 12:27:10|||||||||3
1630412840000|2021-08-31 12:27:20|||||||||2
1630412850000|2021-08-31 12:27:30|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|4
1630412860000|2021-08-31 12:27:40|||||||||1
1630412870000|2021-08-31 12:27:50|1301.8|1300.6|1302.1|1300.9|1302.1|1300.9|1301.8|1300.6|4
1630412880000|2021-08-31 12:28:00|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|4
1630412890000|2021-08-31 12:28:10|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|8
1630412910000|2021-08-31 12:28:30|1301.9|1300.7|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|8
1630412930000|2021-08-31 12:28:50|1301.8|1300.6|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|11
1630412940000|2021-08-31 12:29:00|||||||||3
1630412950000|2021-08-31 12:29:10|1301.5|1300.3|1301.3|1300.1|1301.6|1300.4|1301.3|1300.1|24
1630412960000|2021-08-31 12:29:20|1301.4|1300.2|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|36
1630412970000|2021-08-31 12:29:30|1301.6|1300.4|1301.8|1300.6|1301.8|1300.6|1301.6|1300.4|4
1630412980000|2021-08-31 12:29:40|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|15
1630412990000|2021-08-31 12:29:50|1302.4|1301.2|1302.4|1301.2|1302.5|1301.3|1302.3|1301.1|12
1630413000000|2021-08-31 12:30:00|1302.5|1301.3|1302.3|1301.1|1302.5|1301.3|1302.1|1300.9|8
1630413010000|2021-08-31 12:30:10|1302.4|1301.2|1302.6|1301.4|1302.7|1301.5|1302.4|1301.2|3
1630413020000|2021-08-31 12:30:20|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|10
1630413030000|2021-08-31 12:30:30|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.5|1301.3|4
1630413040000|2021-08-31 12:30:40|1302.5|1301.3|1302.5|1301.3|1302.6|1301.4|1302.4|1301.2|1
1630413050000|2021-08-31 12:30:50|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.5|1301.3|2
1630413060000|2021-08-31 12:31:00|1302.7|1301.5|1302.4|1301.2|1302.7|1301.5|1302.4|1301.2|6
1630413070000|2021-08-31 12:31:10|1302.7|1301.5|1302.4|1301.2|1302.7|1301.5|1302.4|1301.2|11
1630413080000|2021-08-31 12:31:20|||||||||2
1630413090000|2021-08-31 12:31:30|1302.3|1301.1|1302.9|1301.7|1303.1|1301.9|1302.3|1301.1|11
1630413100000|2021-08-31 12:31:40|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.9|1301.7|9
1630413110000|2021-08-31 12:31:50|||||||||13
1630413120000|2021-08-31 12:32:00|1303.1|1301.9|1303.2|1302|1303.3|1302.1|1303.1|1301.9|9
1630413130000|2021-08-31 12:32:10|1303.1|1301.9|1303.4|1302.2|1303.4|1302.2|1303.1|1301.9|8
1630413140000|2021-08-31 12:32:20|1303.3|1302.1|1303.1|1301.9|1303.4|1302.2|1303.1|1301.9|7
1630413150000|2021-08-31 12:32:30|||||||||3
1630413160000|2021-08-31 12:32:40|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|7
1630413170000|2021-08-31 12:32:50|1302.6|1301.4|1302.8|1301.6|1302.8|1301.6|1302.6|1301.4|6
1630413180000|2021-08-31 12:33:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|3
1630413190000|2021-08-31 12:33:10|1303.1|1301.9|1303.2|1302|1303.3|1302.1|1303.1|1301.9|2
1630413200000|2021-08-31 12:33:20|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|2
1630413210000|2021-08-31 12:33:30|1303.2|1302|1302.9|1301.7|1303.2|1302|1302.9|1301.7|3
1630413220000|2021-08-31 12:33:40|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|1
1630413230000|2021-08-31 12:33:50|1302.9|1301.7|1303.3|1302.1|1303.3|1302.1|1302.9|1301.7|6
1630413240000|2021-08-31 12:34:00|||||||||3
1630413250000|2021-08-31 12:34:10|||||||||5
1630413260000|2021-08-31 12:34:20|1303.1|1301.9|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|7
1630413270000|2021-08-31 12:34:30|1303|1301.8|1303.4|1302.2|1303.4|1302.2|1302.9|1301.7|12
1630413290000|2021-08-31 12:34:50|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1630413300000|2021-08-31 12:35:00|1303.4|1302.2|1303.6|1302.4|1303.6|1302.4|1303.4|1302.2|11
1630413310000|2021-08-31 12:35:10|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|10
1630413320000|2021-08-31 12:35:20|1303.6|1302.4|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|2
1630413330000|2021-08-31 12:35:30|1303.5|1302.3|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|3
1630413340000|2021-08-31 12:35:40|1303.3|1302.1|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|2
1630413350000|2021-08-31 12:35:50|||||||||7
1630413360000|2021-08-31 12:36:00|||||||||3
1630413370000|2021-08-31 12:36:10|1303.1|1301.9|1303.3|1302.1|1303.3|1302.1|1303.1|1301.9|4
1630413380000|2021-08-31 12:36:20|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|1
1630413390000|2021-08-31 12:36:30|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.4|1302.2|2
1630413410000|2021-08-31 12:36:50|||||||||4
1630413420000|2021-08-31 12:37:00|1303.4|1302.2|1303.1|1301.9|1303.4|1302.2|1303.1|1301.9|9
1630413430000|2021-08-31 12:37:10|1303.2|1302|1303.1|1301.9|1303.2|1302|1303.1|1301.9|1
1630413440000|2021-08-31 12:37:20|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|12
1630413450000|2021-08-31 12:37:30|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.2|1302|9
1630413460000|2021-08-31 12:37:40|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.4|1302.2|5
1630413470000|2021-08-31 12:37:50|1303.7|1302.5|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|2
1630413480000|2021-08-31 12:38:00|1303.5|1302.3|1303.3|1302.1|1303.5|1302.3|1303.2|1302|14
1630413490000|2021-08-31 12:38:10|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1630413500000|2021-08-31 12:38:20|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1630413510000|2021-08-31 12:38:30|1303.1|1301.9|1302.6|1301.4|1303.1|1301.9|1302.6|1301.4|8
1630413520000|2021-08-31 12:38:40|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|10
1630413530000|2021-08-31 12:38:50|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.6|1301.4|5
1630413540000|2021-08-31 12:39:00|1302.6|1301.4|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|1
1630413550000|2021-08-31 12:39:10|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|3
1630413560000|2021-08-31 12:39:20|1303.3|1302.1|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|12
1630413570000|2021-08-31 12:39:30|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1630413580000|2021-08-31 12:39:40|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|4
1630413590000|2021-08-31 12:39:50|||||||||1
1630413600000|2021-08-31 12:40:00|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|2
1630413610000|2021-08-31 12:40:10|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|14
1630413620000|2021-08-31 12:40:20|1303.3|1302.1|1303.6|1302.4|1303.6|1302.4|1303.3|1302.1|5
1630413630000|2021-08-31 12:40:30|||||||||2
1630413640000|2021-08-31 12:40:40|1303.3|1302.1|1303.3|1302.1|1303.6|1302.4|1303.3|1302.1|12
1630413660000|2021-08-31 12:41:00|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|4
1630413670000|2021-08-31 12:41:10|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|1
1630413680000|2021-08-31 12:41:20|||||||||1
1630413690000|2021-08-31 12:41:30|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|4
1630413700000|2021-08-31 12:41:40|1303.4|1302.2|1303.3|1302.1|1303.5|1302.3|1303.3|1302.1|5
1630413710000|2021-08-31 12:41:50|||||||||9
1630413720000|2021-08-31 12:42:00|||||||||17
1630413730000|2021-08-31 12:42:10|1303.1|1301.9|1302.8|1301.6|1303.1|1301.9|1302.8|1301.6|48
1630413740000|2021-08-31 12:42:20|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|4
1630413750000|2021-08-31 12:42:30|1302.8|1301.6|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|10
1630413760000|2021-08-31 12:42:40|1302.8|1301.6|1303|1301.8|1303.1|1301.9|1302.7|1301.5|5
1630413770000|2021-08-31 12:42:50|1302.9|1301.7|1303.1|1301.9|1303.2|1302|1302.9|1301.7|2
1630413780000|2021-08-31 12:43:00|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|2
1630413790000|2021-08-31 12:43:10|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|1
1630413800000|2021-08-31 12:43:20|1303.1|1301.9|1303.6|1302.4|1303.6|1302.4|1303.1|1301.9|5
1630413810000|2021-08-31 12:43:30|1303.2|1302|1303.3|1302.1|1303.5|1302.3|1303.2|1302|7
1630413820000|2021-08-31 12:43:40|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1303.2|1302|1
1630413830000|2021-08-31 12:43:50|1303.2|1302|1303.4|1302.2|1303.4|1302.2|1303.2|1302|8
1630413840000|2021-08-31 12:44:00|1303.1|1301.9|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|26
1630413850000|2021-08-31 12:44:10|1303|1301.8|1302.8|1301.6|1303|1301.8|1302.8|1301.6|32
1630413860000|2021-08-31 12:44:20|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.8|1301.6|1
1630413870000|2021-08-31 12:44:30|1302.9|1301.7|1303|1301.8|1303.1|1301.9|1302.9|1301.7|8
1630413880000|2021-08-31 12:44:40|1303.1|1301.9|1303|1301.8|1303.2|1302|1302.9|1301.7|6
1630413890000|2021-08-31 12:44:50|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.8|1301.6|1
1630416600000|2021-08-31 13:30:00|1303.5|1302.3|1301.9|1300.7|1305.4|1304.2|1301.8|1300.6|879
1630416610000|2021-08-31 13:30:10|1301.8|1300.6|1301.3|1300.1|1302.8|1301.6|1301.3|1300.1|376
1630416620000|2021-08-31 13:30:20|1300.8|1299.6|1300.3|1299.1|1300.8|1299.6|1300.3|1299.1|75
1630416630000|2021-08-31 13:30:30|1300.4|1299.2|1299.4|1298.2|1301.2|1300|1299.4|1298.2|268
1630416640000|2021-08-31 13:30:40|1299.5|1298.3|1299.7|1298.5|1300.3|1299.1|1299.5|1298.3|74
1630416650000|2021-08-31 13:30:50|1299.9|1298.7|1299.1|1297.9|1299.9|1298.7|1299|1297.8|56
1630416660000|2021-08-31 13:31:00|1299.2|1298|1297.7|1296.5|1299.2|1298|1297.5|1296.3|95
1630416670000|2021-08-31 13:31:10|1297.6|1296.4|1297.5|1296.3|1297.9|1296.7|1297.5|1296.3|67
1630416680000|2021-08-31 13:31:20|1297.3|1296.1|1297|1295.8|1297.5|1296.3|1297|1295.8|52
1630416690000|2021-08-31 13:31:30|1297.1|1295.9|1297|1295.8|1297.7|1296.5|1296.7|1295.5|66
1630416700000|2021-08-31 13:31:40|1296.9|1295.7|1297.3|1296.1|1297.6|1296.4|1296.9|1295.7|45
1630416710000|2021-08-31 13:31:50|1297.2|1296|1297.5|1296.3|1297.7|1296.5|1297.2|1296|31
1630416720000|2021-08-31 13:32:00|1298|1296.8|1298.3|1297.1|1298.3|1297.1|1297.5|1296.3|75
1630416730000|2021-08-31 13:32:10|1298.4|1297.2|1298.6|1297.4|1298.7|1297.5|1298.4|1297.2|65
1630416740000|2021-08-31 13:32:20|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.1|1296.9|60
1630416750000|2021-08-31 13:32:30|1298.5|1297.3|1299.3|1298.1|1299.5|1298.3|1298.2|1297|62
1630416760000|2021-08-31 13:32:40|1299.4|1298.2|1299.3|1298.1|1300.5|1299.3|1299.2|1298|82
1630416770000|2021-08-31 13:32:50|1299.4|1298.2|1300.4|1299.2|1300.4|1299.2|1299.4|1298.2|138
1630416780000|2021-08-31 13:33:00|1300.2|1299|1300.1|1298.9|1300.5|1299.3|1299.5|1298.3|57
1630416790000|2021-08-31 13:33:10|1300.4|1299.2|1299.8|1298.6|1300.4|1299.2|1299.5|1298.3|82
1630416800000|2021-08-31 13:33:20|1299.6|1298.4|1299.3|1298.1|1299.8|1298.6|1299.3|1298.1|91
1630416810000|2021-08-31 13:33:30|1299.4|1298.2|1299.8|1298.6|1300.3|1299.1|1299.4|1298.2|79
1630416820000|2021-08-31 13:33:40|1300|1298.8|1300.6|1299.4|1301|1299.8|1299.7|1298.5|73
1630416830000|2021-08-31 13:33:50|1300.8|1299.6|1301.2|1300|1301.2|1300|1300.5|1299.3|52
1630416840000|2021-08-31 13:34:00|1301.1|1299.9|1300.6|1299.4|1301.5|1300.3|1300.6|1299.4|74
1630416850000|2021-08-31 13:34:10|1300.7|1299.5|1302.1|1300.9|1302.1|1300.9|1300.6|1299.4|41
1630416860000|2021-08-31 13:34:20|1302.3|1301.1|1302|1300.8|1302.3|1301.1|1301.8|1300.6|69
1630416870000|2021-08-31 13:34:30|1302.1|1300.9|1302.3|1301.1|1302.6|1301.4|1302.1|1300.9|91
1630416880000|2021-08-31 13:34:40|1302.4|1301.2|1302.3|1301.1|1302.8|1301.6|1302.1|1300.9|29
1630416890000|2021-08-31 13:34:50|1302.4|1301.2|1302.8|1301.6|1302.8|1301.6|1302.4|1301.2|80
1630416900000|2021-08-31 13:35:00|1302.9|1301.7|1302.9|1301.7|1303.1|1301.9|1302.4|1301.2|43
1630416910000|2021-08-31 13:35:10|1303.1|1301.9|1302.6|1301.4|1303.3|1302.1|1302.6|1301.4|29
1630416920000|2021-08-31 13:35:20|1302.5|1301.3|1302.6|1301.4|1303.1|1301.9|1302.5|1301.3|21
1630416930000|2021-08-31 13:35:30|1302.8|1301.6|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|25
1630416940000|2021-08-31 13:35:40|1302.4|1301.2|1302.9|1301.7|1303.1|1301.9|1302.3|1301.1|61
1630416950000|2021-08-31 13:35:50|1302.8|1301.6|1302.1|1300.9|1302.8|1301.6|1301.8|1300.6|23
1630416960000|2021-08-31 13:36:00|1301.6|1300.4|1301.4|1300.2|1301.8|1300.6|1301.2|1300|62
1630416970000|2021-08-31 13:36:10|1301.3|1300.1|1301.8|1300.6|1301.8|1300.6|1301.3|1300.1|13
1630416980000|2021-08-31 13:36:20|1301.9|1300.7|1301.8|1300.6|1302.1|1300.9|1301.3|1300.1|13
1630416990000|2021-08-31 13:36:30|1300.5|1299.3|1300.3|1299.1|1300.8|1299.6|1300.3|1299.1|68
1630417000000|2021-08-31 13:36:40|1300.8|1299.6|1300.5|1299.3|1300.8|1299.6|1300.3|1299.1|90
1630417010000|2021-08-31 13:36:50|1300.6|1299.4|1300.8|1299.6|1301.1|1299.9|1300.6|1299.4|52
1630417020000|2021-08-31 13:37:00|1300.9|1299.7|1300.1|1298.9|1301|1299.8|1299.6|1298.4|34
1630417030000|2021-08-31 13:37:10|1300|1298.8|1300.3|1299.1|1300.6|1299.4|1299.9|1298.7|17
1630417040000|2021-08-31 13:37:20|1300.1|1298.9|1300.3|1299.1|1300.5|1299.3|1300.1|1298.9|21
1630417050000|2021-08-31 13:37:30|1300.4|1299.2|1301.6|1300.4|1301.6|1300.4|1300.4|1299.2|26
1630417060000|2021-08-31 13:37:40|1301.5|1300.3|1302.3|1301.1|1302.3|1301.1|1301.3|1300.1|17
1630417070000|2021-08-31 13:37:50|1302.4|1301.2|1302.3|1301.1|1302.6|1301.4|1302.1|1300.9|21
1630417080000|2021-08-31 13:38:00|1302.2|1301|1301.8|1300.6|1302.4|1301.2|1301.6|1300.4|34
1630417090000|2021-08-31 13:38:10|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1301.8|1300.6|7
1630417100000|2021-08-31 13:38:20|1302|1300.8|1302|1300.8|1302.1|1300.9|1301.8|1300.6|22
1630417110000|2021-08-31 13:38:30|1301.9|1300.7|1301.9|1300.7|1302.1|1300.9|1301.8|1300.6|3
1630417120000|2021-08-31 13:38:40|1301.8|1300.6|1301.6|1300.4|1301.9|1300.7|1301.6|1300.4|10
1630417130000|2021-08-31 13:38:50|1301.8|1300.6|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|40
1630417140000|2021-08-31 13:39:00|1301.8|1300.6|1301.2|1300|1301.8|1300.6|1300.6|1299.4|30
1630417150000|2021-08-31 13:39:10|1301.1|1299.9|1301.3|1300.1|1301.3|1300.1|1300.8|1299.6|22
1630417160000|2021-08-31 13:39:20|1301.1|1299.9|1300.6|1299.4|1301.1|1299.9|1300.5|1299.3|19
1630417170000|2021-08-31 13:39:30|1300.7|1299.5|1300.5|1299.3|1300.7|1299.5|1300.3|1299.1|28
1630417180000|2021-08-31 13:39:40|1300.4|1299.2|1300.6|1299.4|1300.8|1299.6|1300.4|1299.2|6
1630417190000|2021-08-31 13:39:50|1300.5|1299.3|1300.2|1299|1300.6|1299.4|1299.8|1298.6|51
1630417200000|2021-08-31 13:40:00|1300.1|1298.9|1300.3|1299.1|1300.6|1299.4|1299.8|1298.6|29
1630417210000|2021-08-31 13:40:10|1300.4|1299.2|1300.3|1299.1|1300.6|1299.4|1300.3|1299.1|39
1630417220000|2021-08-31 13:40:20|1300.1|1298.9|1300|1298.8|1300.1|1298.9|1300|1298.8|14
1630417230000|2021-08-31 13:40:30|||||||||4
1630417240000|2021-08-31 13:40:40|1300.3|1299.1|1300.3|1299.1|1300.6|1299.4|1300.3|1299.1|21
1630417250000|2021-08-31 13:40:50|1300.4|1299.2|1300.8|1299.6|1300.8|1299.6|1300.3|1299.1|59
1630417260000|2021-08-31 13:41:00|1300.6|1299.4|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|51
1630417270000|2021-08-31 13:41:10|1300.6|1299.4|1300.6|1299.4|1300.8|1299.6|1300.6|1299.4|6
1630417280000|2021-08-31 13:41:20|1300.5|1299.3|1300.2|1299|1300.5|1299.3|1300.2|1299|187
1630417290000|2021-08-31 13:41:30|1300.1|1298.9|1300.2|1299|1300.2|1299|1299.9|1298.7|67
1630417300000|2021-08-31 13:41:40|1300.4|1299.2|1300.7|1299.5|1300.9|1299.7|1300.4|1299.2|16
1630417310000|2021-08-31 13:41:50|1300.8|1299.6|1301|1299.8|1301|1299.8|1300|1298.8|344
1630417320000|2021-08-31 13:42:00|1300.9|1299.7|1300.1|1298.9|1301|1299.8|1300.1|1298.9|51
1630417330000|2021-08-31 13:42:10|1300|1298.8|1299.8|1298.6|1300.1|1298.9|1299.8|1298.6|33
1630417340000|2021-08-31 13:42:20|1299.6|1298.4|1300|1298.8|1300.1|1298.9|1299.5|1298.3|50
1630417350000|2021-08-31 13:42:30|||||||||5
1630417360000|2021-08-31 13:42:40|1300.1|1298.9|1299.6|1298.4|1300.1|1298.9|1299.6|1298.4|18
1630417370000|2021-08-31 13:42:50|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|47
1630417380000|2021-08-31 13:43:00|1299.6|1298.4|1299.3|1298.1|1299.6|1298.4|1299.3|1298.1|25
1630417390000|2021-08-31 13:43:10|1299.4|1298.2|1299.6|1298.4|1299.6|1298.4|1299.4|1298.2|43
1630417400000|2021-08-31 13:43:20|1299.5|1298.3|1299.3|1298.1|1299.8|1298.6|1299.3|1298.1|76
1630417410000|2021-08-31 13:43:30|1299.6|1298.4|1299.3|1298.1|1299.8|1298.6|1299.3|1298.1|28
1630417420000|2021-08-31 13:43:40|1299.2|1298|1299.3|1298.1|1299.4|1298.2|1299.1|1297.9|83
1630417430000|2021-08-31 13:43:50|1299.2|1298|1299.1|1297.9|1299.3|1298.1|1299.1|1297.9|7
1630417440000|2021-08-31 13:44:00|1299|1297.8|1298.9|1297.7|1299.1|1297.9|1298.8|1297.6|46
1630417450000|2021-08-31 13:44:10|1298.8|1297.6|1298.1|1296.9|1298.8|1297.6|1297.8|1296.6|75
1630417460000|2021-08-31 13:44:20|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1297.8|1296.6|36
1630417470000|2021-08-31 13:44:30|1298|1296.8|1298|1296.8|1298|1296.8|1297.8|1296.6|62
1630417480000|2021-08-31 13:44:40|1298.1|1296.9|1297.6|1296.4|1298.1|1296.9|1297.3|1296.1|104
1630417490000|2021-08-31 13:44:50|1297.5|1296.3|1297.1|1295.9|1297.6|1296.4|1297|1295.8|61
1630417500000|2021-08-31 13:45:00|1297|1295.8|1296.6|1295.4|1297|1295.8|1296.6|1295.4|56
1630417510000|2021-08-31 13:45:10|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|36
1630417520000|2021-08-31 13:45:20|1296.5|1295.3|1296.3|1295.1|1296.6|1295.4|1296.3|1295.1|61
1630417530000|2021-08-31 13:45:30|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|119
1630417540000|2021-08-31 13:45:40|1296|1294.8|1296.3|1295.1|1296.3|1295.1|1296|1294.8|40
1630417550000|2021-08-31 13:45:50|1296.1|1294.9|1296|1294.8|1296.3|1295.1|1296|1294.8|16
1630417560000|2021-08-31 13:46:00|1295.8|1294.6|1294.9|1293.7|1295.8|1294.6|1294.8|1293.6|212
1630417570000|2021-08-31 13:46:10|1295|1293.8|1294.6|1293.4|1295|1293.8|1294.6|1293.4|86
1630417580000|2021-08-31 13:46:20|1294.8|1293.6|1295.1|1293.9|1295.1|1293.9|1294.6|1293.4|38
1630417590000|2021-08-31 13:46:30|1294.8|1293.6|1294.8|1293.6|1295.1|1293.9|1294.8|1293.6|25
1630417600000|2021-08-31 13:46:40|1294.9|1293.7|1295.3|1294.1|1295.3|1294.1|1294.8|1293.6|65
1630417610000|2021-08-31 13:46:50|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.3|1294.1|27
1630417620000|2021-08-31 13:47:00|1295.5|1294.3|1295.6|1294.4|1295.7|1294.5|1295.1|1293.9|58
1630417630000|2021-08-31 13:47:10|1295.8|1294.6|1296.1|1294.9|1296.3|1295.1|1295.6|1294.4|80
1630417640000|2021-08-31 13:47:20|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|17
1630417650000|2021-08-31 13:47:30|1295.7|1294.5|1296|1294.8|1296|1294.8|1295.6|1294.4|24
1630417660000|2021-08-31 13:47:40|1296.1|1294.9|1295.8|1294.6|1296.1|1294.9|1295.8|1294.6|27
1630417670000|2021-08-31 13:47:50|1296|1294.8|1295.6|1294.4|1296|1294.8|1295.5|1294.3|39
1630417680000|2021-08-31 13:48:00|1295.3|1294.1|1295.8|1294.6|1295.8|1294.6|1295.3|1294.1|22
1630417690000|2021-08-31 13:48:10|1295.7|1294.5|1295.6|1294.4|1295.8|1294.6|1295.3|1294.1|23
1630417700000|2021-08-31 13:48:20|1295.4|1294.2|1296.3|1295.1|1296.3|1295.1|1295.4|1294.2|50
1630417710000|2021-08-31 13:48:30|1296.5|1295.3|1297.1|1295.9|1297.1|1295.9|1296.3|1295.1|51
1630417720000|2021-08-31 13:48:40|1297|1295.8|1296.9|1295.7|1297.1|1295.9|1296.8|1295.6|18
1630417730000|2021-08-31 13:48:50|1296.8|1295.6|1296.6|1295.4|1297.1|1295.9|1296.6|1295.4|32
1630417740000|2021-08-31 13:49:00|1296.8|1295.6|1296.8|1295.6|1297.1|1295.9|1296.6|1295.4|52
1630417750000|2021-08-31 13:49:10|1296.6|1295.4|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|16
1630417760000|2021-08-31 13:49:20|1296.4|1295.2|1296.6|1295.4|1296.8|1295.6|1296.3|1295.1|52
1630417770000|2021-08-31 13:49:30|1296.8|1295.6|1297.4|1296.2|1297.5|1296.3|1296.7|1295.5|30
1630417780000|2021-08-31 13:49:40|1297.5|1296.3|1297.3|1296.1|1297.6|1296.4|1296.9|1295.7|85
1630417790000|2021-08-31 13:49:50|1297.5|1296.3|1298|1296.8|1298|1296.8|1297.3|1296.1|41
1630417800000|2021-08-31 13:50:00|1298.3|1297.1|1297.6|1296.4|1298.3|1297.1|1297.5|1296.3|29
1630417810000|2021-08-31 13:50:10|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297.3|1296.1|25
1630417820000|2021-08-31 13:50:20|1297.4|1296.2|1297.8|1296.6|1297.8|1296.6|1297.4|1296.2|20
1630417830000|2021-08-31 13:50:30|1297.6|1296.4|1297.9|1296.7|1298|1296.8|1297.6|1296.4|7
1630417840000|2021-08-31 13:50:40|1298|1296.8|1298.3|1297.1|1298.4|1297.2|1297.9|1296.7|67
1630417850000|2021-08-31 13:50:50|1298.1|1296.9|1298.1|1296.9|1298.3|1297.1|1298|1296.8|25
1630417860000|2021-08-31 13:51:00|1297.9|1296.7|1296.6|1295.4|1297.9|1296.7|1296.6|1295.4|100
1630417870000|2021-08-31 13:51:10|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.3|1295.1|22
1630417880000|2021-08-31 13:51:20|1296.4|1295.2|1296.6|1295.4|1296.8|1295.6|1296.3|1295.1|17
1630417890000|2021-08-31 13:51:30|1296.8|1295.6|1297.1|1295.9|1297.1|1295.9|1296.6|1295.4|14
1630417900000|2021-08-31 13:51:40|1297.3|1296.1|1297.1|1295.9|1297.4|1296.2|1297.1|1295.9|11
1630417910000|2021-08-31 13:51:50|1297|1295.8|1297.3|1296.1|1297.3|1296.1|1296.8|1295.6|13
1630417920000|2021-08-31 13:52:00|1297.5|1296.3|1297.7|1296.5|1297.9|1296.7|1297.3|1296.1|19
1630417930000|2021-08-31 13:52:10|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.6|1296.4|3
1630417940000|2021-08-31 13:52:20|1298|1296.8|1297.9|1296.7|1298.4|1297.2|1297.9|1296.7|19
1630417950000|2021-08-31 13:52:30|1297.8|1296.6|1297.8|1296.6|1298.1|1296.9|1297.8|1296.6|12
1630417960000|2021-08-31 13:52:40|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1298|1296.8|16
1630417970000|2021-08-31 13:52:50|1298.4|1297.2|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|7
1630417980000|2021-08-31 13:53:00|1297.9|1296.7|1297.9|1296.7|1298.1|1296.9|1297.6|1296.4|23
1630417990000|2021-08-31 13:53:10|1297.8|1296.6|1298.4|1297.2|1298.5|1297.3|1297.8|1296.6|16
1630418000000|2021-08-31 13:53:20|1298.1|1296.9|1298|1296.8|1298.3|1297.1|1297.8|1296.6|21
1630418010000|2021-08-31 13:53:30|1297.9|1296.7|1298.3|1297.1|1298.4|1297.2|1297.9|1296.7|15
1630418020000|2021-08-31 13:53:40|1298.4|1297.2|1298.6|1297.4|1299.1|1297.9|1298.3|1297.1|38
1630418030000|2021-08-31 13:53:50|1298.8|1297.6|1298.1|1296.9|1298.8|1297.6|1298.1|1296.9|28
1630418040000|2021-08-31 13:54:00|1298|1296.8|1297.1|1295.9|1298|1296.8|1297.1|1295.9|81
1630418050000|2021-08-31 13:54:10|1297.4|1296.2|1296.9|1295.7|1297.4|1296.2|1296.6|1295.4|134
1630418060000|2021-08-31 13:54:20|1296.8|1295.6|1296.5|1295.3|1296.8|1295.6|1296.4|1295.2|49
1630418070000|2021-08-31 13:54:30|1296.7|1295.5|1297|1295.8|1297|1295.8|1296.7|1295.5|17
1630418080000|2021-08-31 13:54:40|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|15
1630418090000|2021-08-31 13:54:50|1297|1295.8|1296.5|1295.3|1297|1295.8|1296.5|1295.3|17
1630418100000|2021-08-31 13:55:00|1296.4|1295.2|1295.6|1294.4|1296.4|1295.2|1295.6|1294.4|75
1630418110000|2021-08-31 13:55:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|10
1630418120000|2021-08-31 13:55:20|1295|1293.8|1295|1293.8|1295|1293.8|1294.8|1293.6|57
1630418130000|2021-08-31 13:55:30|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|10
1630418140000|2021-08-31 13:55:40|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|28
1630418150000|2021-08-31 13:55:50|1295.2|1294|1295|1293.8|1295.2|1294|1294.8|1293.6|22
1630418160000|2021-08-31 13:56:00|1294.8|1293.6|1294.7|1293.5|1295|1293.8|1294.6|1293.4|66
1630418170000|2021-08-31 13:56:10|1294.8|1293.6|1294.5|1293.3|1294.8|1293.6|1294.2|1293|108
1630418180000|2021-08-31 13:56:20|1294.6|1293.4|1295|1293.8|1295|1293.8|1294.5|1293.3|22
1630418190000|2021-08-31 13:56:30|1295.2|1294|1295|1293.8|1295.7|1294.5|1295|1293.8|24
1630418200000|2021-08-31 13:56:40|1295.1|1293.9|1295.8|1294.6|1295.8|1294.6|1295.1|1293.9|63
1630418210000|2021-08-31 13:56:50|1295.9|1294.7|1295.3|1294.1|1295.9|1294.7|1295.1|1293.9|19
1630418220000|2021-08-31 13:57:00|1295.4|1294.2|1295.2|1294|1295.5|1294.3|1295.2|1294|55
1630418230000|2021-08-31 13:57:10|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1294.7|1293.5|62
1630418240000|2021-08-31 13:57:20|1295.3|1294.1|1296|1294.8|1296|1294.8|1295.2|1294|24
1630418250000|2021-08-31 13:57:30|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.7|1294.5|25
1630418260000|2021-08-31 13:57:40|1295.7|1294.5|1296.7|1295.5|1296.7|1295.5|1295.7|1294.5|11
1630418270000|2021-08-31 13:57:50|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|5
1630418280000|2021-08-31 13:58:00|1297.1|1295.9|1296.7|1295.5|1297.2|1296|1296.5|1295.3|30
1630418290000|2021-08-31 13:58:10|1297|1295.8|1296.5|1295.3|1297|1295.8|1296.4|1295.2|14
1630418300000|2021-08-31 13:58:20|1296.6|1295.4|1297|1295.8|1297|1295.8|1296.5|1295.3|17
1630418310000|2021-08-31 13:58:30|1296.8|1295.6|1296.7|1295.5|1297|1295.8|1296.6|1295.4|15
1630418320000|2021-08-31 13:58:40|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|17
1630418330000|2021-08-31 13:58:50|1296.6|1295.4|1296.8|1295.6|1296.9|1295.7|1296.2|1295|13
1630418340000|2021-08-31 13:59:00|1296.7|1295.5|1296.5|1295.3|1296.7|1295.5|1296.4|1295.2|13
1630418350000|2021-08-31 13:59:10|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|0
1630418360000|2021-08-31 13:59:20|1296.6|1295.4|1296.3|1295.1|1296.6|1295.4|1296.2|1295|25
1630418370000|2021-08-31 13:59:30|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.3|1295.1|0
1630418380000|2021-08-31 13:59:40|1296.5|1295.3|1297.2|1296|1297.2|1296|1296.5|1295.3|53
1630418390000|2021-08-31 13:59:50|1297.1|1295.9|1297.2|1296|1297.2|1296|1297.1|1295.9|6
1630418400000|2021-08-31 14:00:00|1297|1295.8|1295.5|1294.3|1297|1295.8|1295.4|1294.2|28
1630418410000|2021-08-31 14:00:10|1295.3|1294.1|1294.7|1293.5|1295.3|1294.1|1294.6|1293.4|37
1630418420000|2021-08-31 14:00:20|1294.9|1293.7|1294.7|1293.5|1295|1293.8|1294.5|1293.3|26
1630418430000|2021-08-31 14:00:30|1294.6|1293.4|1294.7|1293.5|1295|1293.8|1294.6|1293.4|27
1630418440000|2021-08-31 14:00:40|1294.5|1293.3|1294.5|1293.3|1294.7|1293.5|1294.5|1293.3|6
1630418450000|2021-08-31 14:00:50|1294.7|1293.5|1294.2|1293|1294.9|1293.7|1294.2|1293|77
1630418460000|2021-08-31 14:01:00|1294.1|1292.9|1294.7|1293.5|1294.7|1293.5|1294|1292.8|61
1630418470000|2021-08-31 14:01:10|1295|1293.8|1294.8|1293.6|1295.2|1294|1294.7|1293.5|19
1630418480000|2021-08-31 14:01:20|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.7|1293.5|16
1630418490000|2021-08-31 14:01:30|1295.5|1294.3|1295.2|1294|1295.6|1294.4|1295.1|1293.9|62
1630418500000|2021-08-31 14:01:40|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|4
1630418510000|2021-08-31 14:01:50|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295|1293.8|6
1630418520000|2021-08-31 14:02:00|1295|1293.8|1294.7|1293.5|1295|1293.8|1294.7|1293.5|29
1630418530000|2021-08-31 14:02:10|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.7|1293.5|16
1630418540000|2021-08-31 14:02:20|1295.2|1294|1294.5|1293.3|1295.2|1294|1294.5|1293.3|40
1630418550000|2021-08-31 14:02:30|1294.4|1293.2|1294.5|1293.3|1294.7|1293.5|1294.3|1293.1|13
1630418560000|2021-08-31 14:02:40|1294.6|1293.4|1295.2|1294|1295.3|1294.1|1294.5|1293.3|8
1630418570000|2021-08-31 14:02:50|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1294.8|1293.6|9
1630418580000|2021-08-31 14:03:00|1294.8|1293.6|1294.2|1293|1294.8|1293.6|1294.2|1293|47
1630418590000|2021-08-31 14:03:10|1294.3|1293.1|1294.3|1293.1|1294.4|1293.2|1294.1|1292.9|34
1630418600000|2021-08-31 14:03:20|1294.2|1293|1294.5|1293.3|1294.5|1293.3|1294.2|1293|6
1630418610000|2021-08-31 14:03:30|1294.4|1293.2|1293.9|1292.7|1294.5|1293.3|1293.5|1292.3|33
1630418620000|2021-08-31 14:03:40|1294|1292.8|1294.2|1293|1294.4|1293.2|1294|1292.8|33
1630418630000|2021-08-31 14:03:50|1294.7|1293.5|1294.5|1293.3|1295|1293.8|1294.5|1293.3|14
1630418640000|2021-08-31 14:04:00|1294.3|1293.1|1294.5|1293.3|1294.5|1293.3|1294|1292.8|34
1630418650000|2021-08-31 14:04:10|1294.7|1293.5|1294.5|1293.3|1294.9|1293.7|1294.5|1293.3|10
1630418660000|2021-08-31 14:04:20|1294.4|1293.2|1294.5|1293.3|1295.2|1294|1294.2|1293|82
1630418670000|2021-08-31 14:04:30|1294.4|1293.2|1295|1293.8|1295|1293.8|1294.2|1293|47
1630418680000|2021-08-31 14:04:40|1295.2|1294|1295|1293.8|1295.2|1294|1295|1293.8|8
1630418690000|2021-08-31 14:04:50|1294.7|1293.5|1294.5|1293.3|1295|1293.8|1294.5|1293.3|35
1630418700000|2021-08-31 14:05:00|1294.3|1293.1|1293.5|1292.3|1294.3|1293.1|1293.5|1292.3|47
1630418710000|2021-08-31 14:05:10|1293.7|1292.5|1293.9|1292.7|1294|1292.8|1293.7|1292.5|49
1630418720000|2021-08-31 14:05:20|1293.8|1292.6|1293.7|1292.5|1294|1292.8|1293.7|1292.5|16
1630418730000|2021-08-31 14:05:30|1293.9|1292.7|1294.5|1293.3|1294.8|1293.6|1293.9|1292.7|22
1630418740000|2021-08-31 14:05:40|1294.6|1293.4|1294.7|1293.5|1294.8|1293.6|1294.5|1293.3|17
1630418750000|2021-08-31 14:05:50|1294.6|1293.4|1294.5|1293.3|1294.7|1293.5|1294.5|1293.3|9
1630418760000|2021-08-31 14:06:00|1294.4|1293.2|1295|1293.8|1295|1293.8|1294.4|1293.2|54
1630418770000|2021-08-31 14:06:10|1294.9|1293.7|1294.5|1293.3|1295|1293.8|1294.5|1293.3|30
1630418780000|2021-08-31 14:06:20|1294.7|1293.5|1294.5|1293.3|1294.7|1293.5|1294.5|1293.3|15
1630418790000|2021-08-31 14:06:30|1294.4|1293.2|1294.3|1293.1|1294.5|1293.3|1294|1292.8|56
1630418800000|2021-08-31 14:06:40|1294.5|1293.3|1294.3|1293.1|1294.5|1293.3|1294.3|1293.1|36
1630418810000|2021-08-31 14:06:50|1294.2|1293|1294.7|1293.5|1294.8|1293.6|1294.2|1293|39
1630418820000|2021-08-31 14:07:00|1295|1293.8|1294.7|1293.5|1295|1293.8|1294.5|1293.3|20
1630418830000|2021-08-31 14:07:10|1295|1293.8|1295.5|1294.3|1295.5|1294.3|1295|1293.8|23
1630418840000|2021-08-31 14:07:20|1295.7|1294.5|1296|1294.8|1296|1294.8|1295.5|1294.3|69
1630418850000|2021-08-31 14:07:30|1295.8|1294.6|1295.5|1294.3|1295.9|1294.7|1295.4|1294.2|50
1630418860000|2021-08-31 14:07:40|1295.4|1294.2|1295.7|1294.5|1295.7|1294.5|1295.3|1294.1|8
1630418870000|2021-08-31 14:07:50|1295.5|1294.3|1295.5|1294.3|1295.7|1294.5|1295.4|1294.2|4
1630418880000|2021-08-31 14:08:00|1295.4|1294.2|1294.9|1293.7|1295.4|1294.2|1294.7|1293.5|40
1630418890000|2021-08-31 14:08:10|1294.7|1293.5|1295|1293.8|1295|1293.8|1294.7|1293.5|5
1630418900000|2021-08-31 14:08:20|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295|1293.8|8
1630418910000|2021-08-31 14:08:30|1295|1293.8|1295.2|1294|1295.2|1294|1295|1293.8|16
1630418920000|2021-08-31 14:08:40|1295.3|1294.1|1295.7|1294.5|1295.7|1294.5|1295.3|1294.1|37
1630418930000|2021-08-31 14:08:50|1295.6|1294.4|1296.5|1295.3|1297|1295.8|1295.5|1294.3|294
1630418940000|2021-08-31 14:09:00|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296.2|1295|27
1630418950000|2021-08-31 14:09:10|1296.7|1295.5|1296.5|1295.3|1297.3|1296.1|1296.5|1295.3|56
1630418960000|2021-08-31 14:09:20|1296.6|1295.4|1296.5|1295.3|1296.7|1295.5|1296.2|1295|18
1630418970000|2021-08-31 14:09:30|1296.4|1295.2|1297|1295.8|1297|1295.8|1296.2|1295|7
1630418980000|2021-08-31 14:09:40|1296.8|1295.6|1297.1|1295.9|1297.2|1296|1296.7|1295.5|64
1630418990000|2021-08-31 14:09:50|1297|1295.8|1297.1|1295.9|1297.4|1296.2|1296.8|1295.6|19
1630419000000|2021-08-31 14:10:00|1297|1295.8|1297|1295.8|1297.2|1296|1296.5|1295.3|41
1630419010000|2021-08-31 14:10:10|1296.9|1295.7|1296.7|1295.5|1297|1295.8|1296.7|1295.5|14
1630419020000|2021-08-31 14:10:20|1297|1295.8|1296.7|1295.5|1297|1295.8|1296.7|1295.5|7
1630419030000|2021-08-31 14:10:30|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|37
1630419040000|2021-08-31 14:10:40|1296.8|1295.6|1296.5|1295.3|1296.8|1295.6|1296.5|1295.3|31
1630419050000|2021-08-31 14:10:50|1296.6|1295.4|1296.7|1295.5|1297|1295.8|1296.6|1295.4|9
1630419060000|2021-08-31 14:11:00|1296.6|1295.4|1296.5|1295.3|1296.7|1295.5|1296.5|1295.3|15
1630419070000|2021-08-31 14:11:10|1296.4|1295.2|1295.7|1294.5|1296.5|1295.3|1295.7|1294.5|20
1630419080000|2021-08-31 14:11:20|1295.9|1294.7|1295.7|1294.5|1296|1294.8|1295.7|1294.5|17
1630419090000|2021-08-31 14:11:30|1295.9|1294.7|1296.1|1294.9|1296.2|1295|1295.7|1294.5|8
1630419100000|2021-08-31 14:11:40|1296.2|1295|1296.1|1294.9|1296.2|1295|1296|1294.8|11
1630419110000|2021-08-31 14:11:50|1296|1294.8|1295.9|1294.7|1296.1|1294.9|1295.8|1294.6|19
1630419120000|2021-08-31 14:12:00|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.7|1294.5|8
1630419130000|2021-08-31 14:12:10|1295.7|1294.5|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|9
1630419140000|2021-08-31 14:12:20|1295.6|1294.4|1296.2|1295|1296.4|1295.2|1295.6|1294.4|28
1630419150000|2021-08-31 14:12:30|1296.3|1295.1|1296.3|1295.1|1296.5|1295.3|1296.2|1295|15
1630419160000|2021-08-31 14:12:40|1296.5|1295.3|1296.3|1295.1|1296.7|1295.5|1296.3|1295.1|20
1630419170000|2021-08-31 14:12:50|1296.1|1294.9|1296|1294.8|1296.2|1295|1296|1294.8|5
1630419180000|2021-08-31 14:13:00|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.5|1294.3|13
1630419190000|2021-08-31 14:13:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|14
1630419200000|2021-08-31 14:13:20|1295.1|1293.9|1294.2|1293|1295.1|1293.9|1294.2|1293|54
1630419210000|2021-08-31 14:13:30|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|18
1630419220000|2021-08-31 14:13:40|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.5|1293.3|17
1630419240000|2021-08-31 14:14:00|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.7|1293.5|18
1630419250000|2021-08-31 14:14:10|1295.4|1294.2|1295.9|1294.7|1295.9|1294.7|1295.4|1294.2|52
1630419260000|2021-08-31 14:14:20|1296|1294.8|1297.6|1296.4|1297.7|1296.5|1296|1294.8|93
1630419270000|2021-08-31 14:14:30|1297.8|1296.6|1297.8|1296.6|1298.2|1297|1297.7|1296.5|44
1630419280000|2021-08-31 14:14:40|1297.7|1296.5|1297.5|1296.3|1297.7|1296.5|1297.3|1296.1|15
1630419290000|2021-08-31 14:14:50|1297.3|1296.1|1297.1|1295.9|1297.5|1296.3|1297.1|1295.9|8
1630419300000|2021-08-31 14:15:00|1297.2|1296|1295.7|1294.5|1297.2|1296|1295.5|1294.3|53
1630419310000|2021-08-31 14:15:10|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.2|1294|40
1630419320000|2021-08-31 14:15:20|1295.2|1294|1295.5|1294.3|1295.5|1294.3|1295.2|1294|28
1630419330000|2021-08-31 14:15:30|1295.7|1294.5|1296.5|1295.3|1296.5|1295.3|1295.7|1294.5|12
1630419340000|2021-08-31 14:15:40|1296.3|1295.1|1296.2|1295|1296.5|1295.3|1296|1294.8|14
1630419350000|2021-08-31 14:15:50|1296.3|1295.1|1296.5|1295.3|1296.7|1295.5|1296.3|1295.1|26
1630419360000|2021-08-31 14:16:00|1296|1294.8|1295.7|1294.5|1296|1294.8|1295.5|1294.3|34
1630419370000|2021-08-31 14:16:10|1296|1294.8|1297|1295.8|1297|1295.8|1296|1294.8|25
1630419380000|2021-08-31 14:16:20|1296.8|1295.6|1297|1295.8|1297|1295.8|1296.7|1295.5|11
1630419390000|2021-08-31 14:16:30|1297.2|1296|1297|1295.8|1297.3|1296.1|1297|1295.8|17
1630419400000|2021-08-31 14:16:40|1296.8|1295.6|1297.2|1296|1297.5|1296.3|1296.8|1295.6|14
1630419410000|2021-08-31 14:16:50|1297|1295.8|1297.2|1296|1297.5|1296.3|1297|1295.8|20
1630419420000|2021-08-31 14:17:00|1297|1295.8|1296.7|1295.5|1297|1295.8|1296.7|1295.5|9
1630419430000|2021-08-31 14:17:10|1296.8|1295.6|1297.2|1296|1297.2|1296|1296.8|1295.6|74
1630419440000|2021-08-31 14:17:20|1297|1295.8|1297.5|1296.3|1297.5|1296.3|1297|1295.8|17
1630419450000|2021-08-31 14:17:30|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.2|1296|35
1630419460000|2021-08-31 14:17:40|1297.6|1296.4|1298|1296.8|1298|1296.8|1297.5|1296.3|12
1630419470000|2021-08-31 14:17:50|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297|1295.8|137
1630419480000|2021-08-31 14:18:00|1297.3|1296.1|1297.1|1295.9|1297.5|1296.3|1297|1295.8|35
1630419490000|2021-08-31 14:18:10|1297|1295.8|1297.2|1296|1297.2|1296|1297|1295.8|8
1630419500000|2021-08-31 14:18:20|1297.3|1296.1|1296.7|1295.5|1297.3|1296.1|1296.5|1295.3|64
1630419510000|2021-08-31 14:18:30|1296.5|1295.3|1297.2|1296|1297.5|1296.3|1296.5|1295.3|15
1630419520000|2021-08-31 14:18:40|1297.3|1296.1|1297.7|1296.5|1297.9|1296.7|1297.3|1296.1|33
1630419530000|2021-08-31 14:18:50|1298|1296.8|1298|1296.8|1298|1296.8|1297.7|1296.5|21
1630419540000|2021-08-31 14:19:00|1297.8|1296.6|1297.2|1296|1298|1296.8|1297.2|1296|41
1630419550000|2021-08-31 14:19:10|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.2|1296|19
1630419560000|2021-08-31 14:19:20|1297.4|1296.2|1297.7|1296.5|1297.9|1296.7|1297.4|1296.2|16
1630419570000|2021-08-31 14:19:30|1297.5|1296.3|1296.7|1295.5|1297.5|1296.3|1296.7|1295.5|33
1630419580000|2021-08-31 14:19:40|1296.8|1295.6|1297|1295.8|1297|1295.8|1296.8|1295.6|34
1630419590000|2021-08-31 14:19:50|1296.8|1295.6|1297.2|1296|1297.2|1296|1296.8|1295.6|10
1630419600000|2021-08-31 14:20:00|1297|1295.8|1296.7|1295.5|1297|1295.8|1296.5|1295.3|19
1630419610000|2021-08-31 14:20:10|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.5|1295.3|41
1630419620000|2021-08-31 14:20:20|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|132
1630419630000|2021-08-31 14:20:30|||||||||71
1630419640000|2021-08-31 14:20:40|1296.9|1295.7|1297.5|1296.3|1297.5|1296.3|1296.9|1295.7|52
1630419650000|2021-08-31 14:20:50|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.1|1295.9|12
1630419660000|2021-08-31 14:21:00|1297.1|1295.9|1297|1295.8|1297.2|1296|1296.7|1295.5|33
1630419670000|2021-08-31 14:21:10|1297.2|1296|1297|1295.8|1297.2|1296|1296.9|1295.7|31
1630419680000|2021-08-31 14:21:20|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|104
1630419690000|2021-08-31 14:21:30|1297|1295.8|1296.5|1295.3|1297|1295.8|1296.5|1295.3|10
1630419700000|2021-08-31 14:21:40|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|33
1630419710000|2021-08-31 14:21:50|1295.9|1294.7|1295.9|1294.7|1296.2|1295|1295.9|1294.7|49
1630419720000|2021-08-31 14:22:00|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|14
1630419730000|2021-08-31 14:22:10|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|44
1630419740000|2021-08-31 14:22:20|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|7
1630419760000|2021-08-31 14:22:40|1296.1|1294.9|1296.4|1295.2|1296.5|1295.3|1296|1294.8|57
1630419770000|2021-08-31 14:22:50|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.2|1295|9
1630419780000|2021-08-31 14:23:00|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1296.2|1295|9
1630419790000|2021-08-31 14:23:10|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.2|1295|35
1630419800000|2021-08-31 14:23:20|1296.7|1295.5|1296.5|1295.3|1296.7|1295.5|1296.5|1295.3|11
1630419810000|2021-08-31 14:23:30|1296.2|1295|1296.7|1295.5|1296.7|1295.5|1296.2|1295|10
1630419830000|2021-08-31 14:23:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|9
1630419840000|2021-08-31 14:24:00|1296.3|1295.1|1296|1294.8|1296.3|1295.1|1296|1294.8|9
1630419850000|2021-08-31 14:24:10|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|9
1630419860000|2021-08-31 14:24:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|3
1630419870000|2021-08-31 14:24:30|1296|1294.8|1296|1294.8|1296.1|1294.9|1296|1294.8|9
1630419880000|2021-08-31 14:24:40|1295.9|1294.7|1296.3|1295.1|1296.5|1295.3|1295.9|1294.7|11
1630419890000|2021-08-31 14:24:50|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|1
1630419900000|2021-08-31 14:25:00|1296.1|1294.9|1295.4|1294.2|1296.2|1295|1295.2|1294|20
1630419910000|2021-08-31 14:25:10|1295.3|1294.1|1295.2|1294|1295.5|1294.3|1295.2|1294|5
1630419920000|2021-08-31 14:25:20|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.1|1293.9|4
1630419930000|2021-08-31 14:25:30|1295.3|1294.1|1295.2|1294|1295.5|1294.3|1295.2|1294|18
1630419940000|2021-08-31 14:25:40|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|30
1630419950000|2021-08-31 14:25:50|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|1
1630419960000|2021-08-31 14:26:00|1295|1293.8|1295.2|1294|1295.4|1294.2|1295|1293.8|33
1630419970000|2021-08-31 14:26:10|1295.3|1294.1|1295.5|1294.3|1295.6|1294.4|1295.3|1294.1|19
1630419980000|2021-08-31 14:26:20|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1295.3|1294.1|1
1630419990000|2021-08-31 14:26:30|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|4
1630420000000|2021-08-31 14:26:40|1295.8|1294.6|1296.1|1294.9|1296.1|1294.9|1295.6|1294.4|74
1630420010000|2021-08-31 14:26:50|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.7|1294.5|0
1630420020000|2021-08-31 14:27:00|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.8|1294.6|1
1630420030000|2021-08-31 14:27:10|1295.9|1294.7|1296.2|1295|1296.2|1295|1295.9|1294.7|20
1630420040000|2021-08-31 14:27:20|1296.3|1295.1|1296.2|1295|1296.4|1295.2|1296.2|1295|17
1630420050000|2021-08-31 14:27:30|1296.3|1295.1|1297|1295.8|1297|1295.8|1296.1|1294.9|32
1630420060000|2021-08-31 14:27:40|1297.2|1296|1297.7|1296.5|1297.7|1296.5|1297.2|1296|29
1630420070000|2021-08-31 14:27:50|1297.5|1296.3|1297.1|1295.9|1297.6|1296.4|1297|1295.8|17
1630420080000|2021-08-31 14:28:00|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.7|1295.5|29
1630420090000|2021-08-31 14:28:10|1296.7|1295.5|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|1
1630420100000|2021-08-31 14:28:20|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|27
1630420110000|2021-08-31 14:28:30|1296.8|1295.6|1296.8|1295.6|1297|1295.8|1296.6|1295.4|12
1630420120000|2021-08-31 14:28:40|1296.7|1295.5|1296.7|1295.5|1297|1295.8|1296.7|1295.5|3
1630420130000|2021-08-31 14:28:50|||||||||3
1630420140000|2021-08-31 14:29:00|1296.6|1295.4|1296.2|1295|1296.6|1295.4|1296.2|1295|15
1630420150000|2021-08-31 14:29:10|||||||||2
1630420160000|2021-08-31 14:29:20|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|1
1630420170000|2021-08-31 14:29:30|||||||||13
1630420180000|2021-08-31 14:29:40|1296|1294.8|1296.2|1295|1296.2|1295|1296|1294.8|13
1630420190000|2021-08-31 14:29:50|1296.3|1295.1|1296.2|1295|1296.5|1295.3|1296.2|1295|18
1630420200000|2021-08-31 14:30:00|1296.1|1294.9|1295.7|1294.5|1296.2|1295|1295.7|1294.5|34
1630420210000|2021-08-31 14:30:10|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|15
1630420220000|2021-08-31 14:30:20|1295|1293.8|1294.7|1293.5|1295|1293.8|1294.6|1293.4|33
1630420230000|2021-08-31 14:30:30|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|67
1630420240000|2021-08-31 14:30:40|1294.3|1293.1|1294|1292.8|1294.3|1293.1|1294|1292.8|56
1630420250000|2021-08-31 14:30:50|1294.2|1293|1294|1292.8|1294.2|1293|1294|1292.8|25
1630420260000|2021-08-31 14:31:00|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|13
1630420270000|2021-08-31 14:31:10|1293.5|1292.3|1294|1292.8|1294|1292.8|1293.5|1292.3|59
1630420280000|2021-08-31 14:31:20|1293.9|1292.7|1294.2|1293|1294.2|1293|1293.7|1292.5|24
1630420290000|2021-08-31 14:31:30|1294|1292.8|1294.2|1293|1294.2|1293|1293.9|1292.7|38
1630420300000|2021-08-31 14:31:40|1294.1|1292.9|1294|1292.8|1294.2|1293|1293.9|1292.7|9
1630420310000|2021-08-31 14:31:50|1293.9|1292.7|1293.5|1292.3|1294|1292.8|1293.5|1292.3|32
1630420320000|2021-08-31 14:32:00|1293.6|1292.4|1293.1|1291.9|1293.6|1292.4|1293|1291.8|70
1630420330000|2021-08-31 14:32:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|16
1630420340000|2021-08-31 14:32:20|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.2|1292|42
1630420350000|2021-08-31 14:32:30|1293.6|1292.4|1293.7|1292.5|1294|1292.8|1293.6|1292.4|49
1630420360000|2021-08-31 14:32:40|1293.8|1292.6|1294|1292.8|1294.1|1292.9|1293.5|1292.3|66
1630420370000|2021-08-31 14:32:50|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|14
1630420380000|2021-08-31 14:33:00|1293.2|1292|1293.4|1292.2|1293.5|1292.3|1293.2|1292|17
1630420390000|2021-08-31 14:33:10|1293.5|1292.3|1293.2|1292|1293.5|1292.3|1293.1|1291.9|21
1630420400000|2021-08-31 14:33:20|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|28
1630420410000|2021-08-31 14:33:30|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|22
1630420420000|2021-08-31 14:33:40|||||||||15
1630420430000|2021-08-31 14:33:50|1293.3|1292.1|1293.7|1292.5|1293.8|1292.6|1293.2|1292|23
1630420440000|2021-08-31 14:34:00|1293.8|1292.6|1294.5|1293.3|1294.5|1293.3|1293.8|1292.6|94
1630420450000|2021-08-31 14:34:10|1294.3|1293.1|1294.5|1293.3|1294.5|1293.3|1294.3|1293.1|7
1630420460000|2021-08-31 14:34:20|1294.3|1293.1|1294.5|1293.3|1294.5|1293.3|1294.3|1293.1|4
1630420470000|2021-08-31 14:34:30|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.2|1293|15
1630420480000|2021-08-31 14:34:40|1294.3|1293.1|1294.2|1293|1294.5|1293.3|1294.2|1293|9
1630420490000|2021-08-31 14:34:50|1294.5|1293.3|1294.2|1293|1294.5|1293.3|1294.2|1293|15
1630420500000|2021-08-31 14:35:00|1294|1292.8|1293.7|1292.5|1294|1292.8|1293.7|1292.5|11
1630420510000|2021-08-31 14:35:10|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|10
1630420520000|2021-08-31 14:35:20|1293.5|1292.3|1293.9|1292.7|1294|1292.8|1293.5|1292.3|29
1630420530000|2021-08-31 14:35:30|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|22
1630420540000|2021-08-31 14:35:40|1293.8|1292.6|1294.2|1293|1294.2|1293|1293.8|1292.6|15
1630420550000|2021-08-31 14:35:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|6
1630420560000|2021-08-31 14:36:00|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|5
1630420570000|2021-08-31 14:36:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|7
1630420580000|2021-08-31 14:36:20|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|6
1630420590000|2021-08-31 14:36:30|1293.2|1292|1292.8|1291.6|1293.2|1292|1292.7|1291.5|61
1630420600000|2021-08-31 14:36:40|1292.9|1291.7|1292.5|1291.3|1293|1291.8|1292.4|1291.2|180
1630420610000|2021-08-31 14:36:50|1292.4|1291.2|1292.2|1291|1292.5|1291.3|1292.1|1290.9|49
1630420620000|2021-08-31 14:37:00|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.1|1290.9|22
1630420630000|2021-08-31 14:37:10|1292.1|1290.9|1292|1290.8|1292.2|1291|1292|1290.8|14
1630420640000|2021-08-31 14:37:20|1292.1|1290.9|1292.7|1291.5|1292.7|1291.5|1292.1|1290.9|40
1630420650000|2021-08-31 14:37:30|1292.8|1291.6|1292.5|1291.3|1292.9|1291.7|1292.5|1291.3|17
1630420660000|2021-08-31 14:37:40|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.4|1291.2|20
1630420670000|2021-08-31 14:37:50|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|6
1630420680000|2021-08-31 14:38:00|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|27
1630420690000|2021-08-31 14:38:10|1292.1|1290.9|1292|1290.8|1292.2|1291|1292|1290.8|8
1630420700000|2021-08-31 14:38:20|1292.1|1290.9|1292.5|1291.3|1292.5|1291.3|1292.1|1290.9|13
1630420710000|2021-08-31 14:38:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|12
1630420720000|2021-08-31 14:38:40|1293|1291.8|1293.6|1292.4|1293.6|1292.4|1293|1291.8|59
1630420730000|2021-08-31 14:38:50|1293.7|1292.5|1293.6|1292.4|1293.9|1292.7|1293.5|1292.3|39
1630420740000|2021-08-31 14:39:00|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|19
1630420750000|2021-08-31 14:39:10|1293.7|1292.5|1293.4|1292.2|1293.7|1292.5|1293.4|1292.2|4
1630420760000|2021-08-31 14:39:20|1293.5|1292.3|1293.1|1291.9|1293.7|1292.5|1293.1|1291.9|30
1630420770000|2021-08-31 14:39:30|1293.2|1292|1293|1291.8|1293.2|1292|1293|1291.8|28
1630420780000|2021-08-31 14:39:40|1292.7|1291.5|1293.2|1292|1293.2|1292|1292.7|1291.5|31
1630420790000|2021-08-31 14:39:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|7
1630420800000|2021-08-31 14:40:00|1293.2|1292|1293.5|1292.3|1293.7|1292.5|1293.2|1292|19
1630420810000|2021-08-31 14:40:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|6
1630420820000|2021-08-31 14:40:20|1293|1291.8|1293|1291.8|1293.2|1292|1293|1291.8|13
1630420830000|2021-08-31 14:40:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|14
1630420840000|2021-08-31 14:40:40|1292.8|1291.6|1293.2|1292|1293.2|1292|1292.7|1291.5|22
1630420850000|2021-08-31 14:40:50|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|13
1630420860000|2021-08-31 14:41:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293|1291.8|24
1630420870000|2021-08-31 14:41:10|1293.2|1292|1293.2|1292|1293.4|1292.2|1293.2|1292|10
1630420880000|2021-08-31 14:41:20|1293.3|1292.1|1293|1291.8|1293.3|1292.1|1293|1291.8|9
1630420890000|2021-08-31 14:41:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|7
1630420900000|2021-08-31 14:41:40|1293.5|1292.3|1293.2|1292|1293.5|1292.3|1293.2|1292|20
1630420910000|2021-08-31 14:41:50|1293|1291.8|1293.2|1292|1293.5|1292.3|1293|1291.8|19
1630420920000|2021-08-31 14:42:00|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|3
1630420930000|2021-08-31 14:42:10|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.4|1291.2|31
1630420940000|2021-08-31 14:42:20|1293|1291.8|1293.6|1292.4|1294|1292.8|1293|1291.8|47
1630420950000|2021-08-31 14:42:30|1293.5|1292.3|1294|1292.8|1294|1292.8|1293.5|1292.3|17
1630420960000|2021-08-31 14:42:40|1294.2|1293|1293.8|1292.6|1294.5|1293.3|1293.8|1292.6|46
1630420970000|2021-08-31 14:42:50|1293.7|1292.5|1293.4|1292.2|1293.7|1292.5|1293.4|1292.2|22
1630420980000|2021-08-31 14:43:00|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|13
1630420990000|2021-08-31 14:43:10|1294|1292.8|1294.7|1293.5|1295|1293.8|1293.9|1292.7|49
1630421000000|2021-08-31 14:43:20|1295|1293.8|1295|1293.8|1295.2|1294|1295|1293.8|47
1630421010000|2021-08-31 14:43:30|1295.1|1293.9|1294.8|1293.6|1295.4|1294.2|1294.8|1293.6|49
1630421020000|2021-08-31 14:43:40|1294.7|1293.5|1295|1293.8|1295.2|1294|1294.7|1293.5|8
1630421030000|2021-08-31 14:43:50|1295.1|1293.9|1295.1|1293.9|1295.2|1294|1295.1|1293.9|25
1630421040000|2021-08-31 14:44:00|1294.9|1293.7|1295.2|1294|1295.2|1294|1294.9|1293.7|31
1630421050000|2021-08-31 14:44:10|1295.3|1294.1|1295.1|1293.9|1295.4|1294.2|1295.1|1293.9|31
1630421060000|2021-08-31 14:44:20|1295.2|1294|1295.3|1294.1|1295.5|1294.3|1295|1293.8|71
1630421070000|2021-08-31 14:44:30|1295.2|1294|1295|1293.8|1295.2|1294|1295|1293.8|6
1630421080000|2021-08-31 14:44:40|1294.8|1293.6|1294.5|1293.3|1295|1293.8|1294.5|1293.3|32
1630421090000|2021-08-31 14:44:50|||||||||4
1630421100000|2021-08-31 14:45:00|1294.1|1292.9|1294.5|1293.3|1294.5|1293.3|1294|1292.8|23
1630421110000|2021-08-31 14:45:10|1294.7|1293.5|1294.7|1293.5|1295|1293.8|1294.5|1293.3|44
1630421120000|2021-08-31 14:45:20|1295|1293.8|1295|1293.8|1295|1293.8|1294.7|1293.5|138
1630421130000|2021-08-31 14:45:30|1294.9|1293.7|1294.5|1293.3|1295|1293.8|1294.5|1293.3|23
1630421140000|2021-08-31 14:45:40|1294.6|1293.4|1295|1293.8|1295|1293.8|1294.6|1293.4|14
1630421150000|2021-08-31 14:45:50|1295.1|1293.9|1295.5|1294.3|1295.5|1294.3|1295.1|1293.9|16
1630421160000|2021-08-31 14:46:00|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1295|1293.8|36
1630421170000|2021-08-31 14:46:10|1295.2|1294|1295.5|1294.3|1295.6|1294.4|1295.1|1293.9|18
1630421180000|2021-08-31 14:46:20|1295.6|1294.4|1295|1293.8|1295.7|1294.5|1295|1293.8|5
1630421190000|2021-08-31 14:46:30|1294.9|1293.7|1294.7|1293.5|1295|1293.8|1294.7|1293.5|14
1630421200000|2021-08-31 14:46:40|1294.8|1293.6|1294|1292.8|1294.8|1293.6|1294|1292.8|17
1630421210000|2021-08-31 14:46:50|1294.2|1293|1294.8|1293.6|1294.8|1293.6|1294.1|1292.9|48
1630421220000|2021-08-31 14:47:00|1295|1293.8|1295.7|1294.5|1295.7|1294.5|1294.7|1293.5|17
1630421230000|2021-08-31 14:47:10|1296|1294.8|1296.2|1295|1296.2|1295|1295.8|1294.6|11
1630421240000|2021-08-31 14:47:20|1296|1294.8|1295.5|1294.3|1296.1|1294.9|1295.4|1294.2|14
1630421250000|2021-08-31 14:47:30|1295.7|1294.5|1296|1294.8|1296|1294.8|1295.7|1294.5|12
1630421260000|2021-08-31 14:47:40|1295.9|1294.7|1296|1294.8|1296.4|1295.2|1295.9|1294.7|88
1630421270000|2021-08-31 14:47:50|1295.8|1294.6|1296|1294.8|1296.2|1295|1295.8|1294.6|12
1630421280000|2021-08-31 14:48:00|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1295.7|1294.5|11
1630421290000|2021-08-31 14:48:10|1296.1|1294.9|1295.5|1294.3|1296.1|1294.9|1295.5|1294.3|15
1630421300000|2021-08-31 14:48:20|1295.2|1294|1294.8|1293.6|1295.5|1294.3|1294.8|1293.6|30
1630421310000|2021-08-31 14:48:30|1294.7|1293.5|1295|1293.8|1295|1293.8|1294.7|1293.5|35
1630421320000|2021-08-31 14:48:40|1295.1|1293.9|1295.5|1294.3|1295.5|1294.3|1295.1|1293.9|11
1630421330000|2021-08-31 14:48:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|2
1630421340000|2021-08-31 14:49:00|1295.1|1293.9|1294.5|1293.3|1295.1|1293.9|1294.5|1293.3|12
1630421350000|2021-08-31 14:49:10|1294.7|1293.5|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|13
1630421360000|2021-08-31 14:49:20|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|155
1630421370000|2021-08-31 14:49:30|1294.5|1293.3|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|34
1630421380000|2021-08-31 14:49:40|1294.5|1293.3|1295|1293.8|1295|1293.8|1294.5|1293.3|23
1630421390000|2021-08-31 14:49:50|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|17
1630421400000|2021-08-31 14:50:00|1294.5|1293.3|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|18
1630421410000|2021-08-31 14:50:10|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.7|1293.5|2
1630421420000|2021-08-31 14:50:20|1294.7|1293.5|1294.5|1293.3|1294.7|1293.5|1294.5|1293.3|18
1630421430000|2021-08-31 14:50:30|1294.7|1293.5|1294.5|1293.3|1294.7|1293.5|1294.5|1293.3|12
1630421440000|2021-08-31 14:50:40|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|10
1630421450000|2021-08-31 14:50:50|1294.6|1293.4|1294.7|1293.5|1295|1293.8|1294.6|1293.4|23
1630421460000|2021-08-31 14:51:00|1294.5|1293.3|1294.7|1293.5|1294.8|1293.6|1294.5|1293.3|13
1630421470000|2021-08-31 14:51:10|1294.6|1293.4|1294.3|1293.1|1294.6|1293.4|1294.3|1293.1|33
1630421480000|2021-08-31 14:51:20|1294.5|1293.3|1294.5|1293.3|1294.7|1293.5|1294.5|1293.3|15
1630421490000|2021-08-31 14:51:30|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|5
1630421500000|2021-08-31 14:51:40|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.8|1293.6|7
1630421510000|2021-08-31 14:51:50|1294.7|1293.5|1294.5|1293.3|1294.8|1293.6|1294.5|1293.3|7
1630421520000|2021-08-31 14:52:00|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|10
1630421530000|2021-08-31 14:52:10|1294.5|1293.3|1294.2|1293|1294.5|1293.3|1294.2|1293|15
1630421540000|2021-08-31 14:52:20|1294.3|1293.1|1294.5|1293.3|1294.5|1293.3|1294.2|1293|18
1630421550000|2021-08-31 14:52:30|1294.2|1293|1294.2|1293|1294.5|1293.3|1294.1|1292.9|18
1630421560000|2021-08-31 14:52:40|1294.4|1293.2|1294.2|1293|1294.5|1293.3|1293.9|1292.7|31
1630421570000|2021-08-31 14:52:50|1294|1292.8|1293.5|1292.3|1294|1292.8|1293.5|1292.3|20
1630421580000|2021-08-31 14:53:00|1293.2|1292|1293.5|1292.3|1293.5|1292.3|1293.2|1292|27
1630421590000|2021-08-31 14:53:10|1293.4|1292.2|1293.7|1292.5|1293.8|1292.6|1293.2|1292|20
1630421600000|2021-08-31 14:53:20|1293.8|1292.6|1293.3|1292.1|1293.8|1292.6|1293.3|1292.1|15
1630421610000|2021-08-31 14:53:30|1293.4|1292.2|1292.8|1291.6|1293.5|1292.3|1292.8|1291.6|8
1630421620000|2021-08-31 14:53:40|1292.7|1291.5|1293|1291.8|1293|1291.8|1292.7|1291.5|24
1630421630000|2021-08-31 14:53:50|1293.2|1292|1293|1291.8|1293.2|1292|1292.7|1291.5|9
1630421640000|2021-08-31 14:54:00|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.7|1291.5|4
1630421650000|2021-08-31 14:54:10|1293.2|1292|1293.2|1292|1293.5|1292.3|1293.2|1292|13
1630421660000|2021-08-31 14:54:20|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|15
1630421670000|2021-08-31 14:54:30|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|4
1630421680000|2021-08-31 14:54:40|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|12
1630421690000|2021-08-31 14:54:50|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|4
1630421700000|2021-08-31 14:55:00|1293.1|1291.9|1292.8|1291.6|1293.2|1292|1292.8|1291.6|12
1630421710000|2021-08-31 14:55:10|1292.7|1291.5|1292.8|1291.6|1293|1291.8|1292.7|1291.5|1
1630421720000|2021-08-31 14:55:20|1292.7|1291.5|1292.9|1291.7|1293|1291.8|1292.5|1291.3|19
1630421730000|2021-08-31 14:55:30|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|2
1630421740000|2021-08-31 14:55:40|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630421750000|2021-08-31 14:55:50|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|3
1630421760000|2021-08-31 14:56:00|1292.2|1291|1292.5|1291.3|1292.5|1291.3|1292.2|1291|104
1630421770000|2021-08-31 14:56:10|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|3
1630421780000|2021-08-31 14:56:20|1292.2|1291|1292.5|1291.3|1292.8|1291.6|1292.2|1291|17
1630421790000|2021-08-31 14:56:30|1292.4|1291.2|1292.4|1291.2|1292.5|1291.3|1292.3|1291.1|9
1630421800000|2021-08-31 14:56:40|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.5|1291.3|5
1630421810000|2021-08-31 14:56:50|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|9
1630421820000|2021-08-31 14:57:00|1292.6|1291.4|1292.5|1291.3|1292.8|1291.6|1292.4|1291.2|37
1630421830000|2021-08-31 14:57:10|1292.4|1291.2|1292.4|1291.2|1292.5|1291.3|1292.3|1291.1|6
1630421840000|2021-08-31 14:57:20|1292.2|1291|1292.5|1291.3|1292.5|1291.3|1292.2|1291|4
1630421850000|2021-08-31 14:57:30|||||||||5
1630421860000|2021-08-31 14:57:40|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|8
1630421870000|2021-08-31 14:57:50|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.2|1291|2
1630421880000|2021-08-31 14:58:00|1292.1|1290.9|1292.2|1291|1292.2|1291|1292|1290.8|15
1630421890000|2021-08-31 14:58:10|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|5
1630421900000|2021-08-31 14:58:20|1292.4|1291.2|1292.1|1290.9|1292.4|1291.2|1292|1290.8|8
1630421910000|2021-08-31 14:58:30|1292|1290.8|1292.2|1291|1292.2|1291|1292|1290.8|3
1630421920000|2021-08-31 14:58:40|1292.1|1290.9|1292.2|1291|1292.5|1291.3|1292.1|1290.9|12
1630421930000|2021-08-31 14:58:50|1292.3|1291.1|1292.5|1291.3|1292.7|1291.5|1292.3|1291.1|14
1630421940000|2021-08-31 14:59:00|1292.3|1291.1|1292|1290.8|1292.5|1291.3|1292|1290.8|6
1630421950000|2021-08-31 14:59:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|4
1630421960000|2021-08-31 14:59:20|1292.2|1291|1292.2|1291|1292.2|1291|1292|1290.8|6
1630421970000|2021-08-31 14:59:30|1292.1|1290.9|1292|1290.8|1292.2|1291|1292|1290.8|4
1630421980000|2021-08-31 14:59:40|1292.2|1291|1292.3|1291.1|1292.5|1291.3|1292.2|1291|12
1630421990000|2021-08-31 14:59:50|1292.5|1291.3|1292.2|1291|1292.5|1291.3|1292|1290.8|23
1630422000000|2021-08-31 15:00:00|1292.3|1291.1|1292.9|1291.7|1293|1291.8|1292.2|1291|44
1630422010000|2021-08-31 15:00:10|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.6|1291.4|8
1630422020000|2021-08-31 15:00:20|1292.8|1291.6|1293.2|1292|1293.3|1292.1|1292.8|1291.6|28
1630422040000|2021-08-31 15:00:40|1293.1|1291.9|1293.2|1292|1293.2|1292|1293|1291.8|17
1630422050000|2021-08-31 15:00:50|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|10
1630422060000|2021-08-31 15:01:00|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293|1291.8|11
1630422070000|2021-08-31 15:01:10|||||||||3
1630422080000|2021-08-31 15:01:20|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|19
1630422090000|2021-08-31 15:01:30|1293.7|1292.5|1294|1292.8|1294|1292.8|1293.7|1292.5|41
1630422100000|2021-08-31 15:01:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|14
1630422110000|2021-08-31 15:01:50|1294|1292.8|1293.2|1292|1294.2|1293|1293.2|1292|23
1630422120000|2021-08-31 15:02:00|1293|1291.8|1293.4|1292.2|1293.5|1292.3|1293|1291.8|62
1630422130000|2021-08-31 15:02:10|1293.5|1292.3|1293.2|1292|1293.5|1292.3|1293.2|1292|3
1630422140000|2021-08-31 15:02:20|1293.5|1292.3|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|12
1630422150000|2021-08-31 15:02:30|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|13
1630422160000|2021-08-31 15:02:40|1293.4|1292.2|1293|1291.8|1293.4|1292.2|1293|1291.8|35
1630422170000|2021-08-31 15:02:50|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|4
1630422180000|2021-08-31 15:03:00|1292.9|1291.7|1292.7|1291.5|1293|1291.8|1292.7|1291.5|23
1630422190000|2021-08-31 15:03:10|1292.5|1291.3|1292.7|1291.5|1292.8|1291.6|1292.5|1291.3|23
1630422200000|2021-08-31 15:03:20|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|6
1630422210000|2021-08-31 15:03:30|1292.5|1291.3|1292.9|1291.7|1292.9|1291.7|1292.5|1291.3|39
1630422220000|2021-08-31 15:03:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|3
1630422230000|2021-08-31 15:03:50|1292.8|1291.6|1292.5|1291.3|1292.8|1291.6|1292.5|1291.3|8
1630422240000|2021-08-31 15:04:00|||||||||33
1630422250000|2021-08-31 15:04:10|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|22
1630422260000|2021-08-31 15:04:20|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|5
1630422270000|2021-08-31 15:04:30|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|13
1630422280000|2021-08-31 15:04:40|1291.2|1290|1291|1289.8|1291.3|1290.1|1290.9|1289.7|39
1630422290000|2021-08-31 15:04:50|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|6
1630422300000|2021-08-31 15:05:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.8|1289.6|17
1630422310000|2021-08-31 15:05:10|||||||||21
1630422320000|2021-08-31 15:05:20|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.5|1289.3|92
1630422330000|2021-08-31 15:05:30|1290.7|1289.5|1290.9|1289.7|1291.2|1290|1290.7|1289.5|59
1630422340000|2021-08-31 15:05:40|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|2
1630422350000|2021-08-31 15:05:50|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|29
1630422360000|2021-08-31 15:06:00|1291.1|1289.9|1291.2|1290|1291.5|1290.3|1291|1289.8|25
1630422370000|2021-08-31 15:06:10|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1630422380000|2021-08-31 15:06:20|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|7
1630422390000|2021-08-31 15:06:30|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|6
1630422400000|2021-08-31 15:06:40|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|5
1630422410000|2021-08-31 15:06:50|1291|1289.8|1290.7|1289.5|1291|1289.8|1290.7|1289.5|7
1630422420000|2021-08-31 15:07:00|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|7
1630422430000|2021-08-31 15:07:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|57
1630422440000|2021-08-31 15:07:20|1290.9|1289.7|1291.2|1290|1291.4|1290.2|1290.9|1289.7|9
1630422450000|2021-08-31 15:07:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|12
1630422460000|2021-08-31 15:07:40|1291.4|1290.2|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|6
1630422470000|2021-08-31 15:07:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.1|1289.9|8
1630422480000|2021-08-31 15:08:00|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1630422490000|2021-08-31 15:08:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|8
1630422500000|2021-08-31 15:08:20|1291.2|1290|1292|1290.8|1292.1|1290.9|1291.2|1290|45
1630422510000|2021-08-31 15:08:30|1292.1|1290.9|1292.1|1290.9|1292.5|1291.3|1292|1290.8|47
1630422520000|2021-08-31 15:08:40|1292.2|1291|1291.7|1290.5|1292.2|1291|1291.5|1290.3|46
1630422530000|2021-08-31 15:08:50|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.7|1290.5|15
1630422540000|2021-08-31 15:09:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|4
1630422550000|2021-08-31 15:09:10|1291.5|1290.3|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|4
1630422560000|2021-08-31 15:09:20|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|6
1630422570000|2021-08-31 15:09:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|5
1630422580000|2021-08-31 15:09:40|1292|1290.8|1292|1290.8|1292|1290.8|1291.7|1290.5|3
1630422590000|2021-08-31 15:09:50|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|0
1630422600000|2021-08-31 15:10:00|1291.8|1290.6|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|6
1630422610000|2021-08-31 15:10:10|||||||||2
1630422620000|2021-08-31 15:10:20|1291.6|1290.4|1292|1290.8|1292|1290.8|1291.6|1290.4|5
1630422630000|2021-08-31 15:10:30|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.7|1290.5|14
1630422640000|2021-08-31 15:10:40|1292|1290.8|1292|1290.8|1292|1290.8|1291.9|1290.7|37
1630422650000|2021-08-31 15:10:50|1291.9|1290.7|1291.7|1290.5|1292|1290.8|1291.7|1290.5|4
1630422660000|2021-08-31 15:11:00|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|11
1630422670000|2021-08-31 15:11:10|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.8|1290.6|4
1630422680000|2021-08-31 15:11:20|1291.8|1290.6|1291.7|1290.5|1291.9|1290.7|1291.6|1290.4|6
1630422690000|2021-08-31 15:11:30|1292|1290.8|1292.2|1291|1292.5|1291.3|1292|1290.8|17
1630422700000|2021-08-31 15:11:40|1292.1|1290.9|1292.6|1291.4|1292.6|1291.4|1292.1|1290.9|12
1630422710000|2021-08-31 15:11:50|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|6
1630422720000|2021-08-31 15:12:00|1292.4|1291.2|1292.2|1291|1292.5|1291.3|1292.1|1290.9|40
1630422730000|2021-08-31 15:12:10|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|13
1630422740000|2021-08-31 15:12:20|||||||||1
1630422750000|2021-08-31 15:12:30|1291.8|1290.6|1291.5|1290.3|1291.9|1290.7|1291.5|1290.3|26
1630422760000|2021-08-31 15:12:40|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|3
1630422770000|2021-08-31 15:12:50|1291.2|1290|1291.5|1290.3|1291.5|1290.3|1291.2|1290|47
1630422780000|2021-08-31 15:13:00|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|21
1630422790000|2021-08-31 15:13:10|||||||||2
1630422800000|2021-08-31 15:13:20|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|6
1630422810000|2021-08-31 15:13:30|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.2|1290|1
1630422820000|2021-08-31 15:13:40|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1630422830000|2021-08-31 15:13:50|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.1|1289.9|2
1630422840000|2021-08-31 15:14:00|1291.1|1289.9|1290.9|1289.7|1291.2|1290|1290.9|1289.7|10
1630422850000|2021-08-31 15:14:10|1290.7|1289.5|1291|1289.8|1291.2|1290|1290.7|1289.5|24
1630422860000|2021-08-31 15:14:20|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|62
1630422870000|2021-08-31 15:14:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1630422880000|2021-08-31 15:14:40|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|7
1630422890000|2021-08-31 15:14:50|1291.4|1290.2|1291.2|1290|1291.5|1290.3|1291.2|1290|36
1630422900000|2021-08-31 15:15:00|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|6
1630422910000|2021-08-31 15:15:10|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.7|1289.5|115
1630422920000|2021-08-31 15:15:20|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|7
1630422930000|2021-08-31 15:15:30|||||||||3
1630422940000|2021-08-31 15:15:40|1290.5|1289.3|1291|1289.8|1291.1|1289.9|1290.5|1289.3|31
1630422950000|2021-08-31 15:15:50|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|33
1630422960000|2021-08-31 15:16:00|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|18
1630422970000|2021-08-31 15:16:10|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|109
1630422980000|2021-08-31 15:16:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|6
1630422990000|2021-08-31 15:16:30|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|5
1630423000000|2021-08-31 15:16:40|||||||||8
1630423010000|2021-08-31 15:16:50|||||||||5
1630423020000|2021-08-31 15:17:00|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1290.9|1289.7|14
1630423030000|2021-08-31 15:17:10|1290.7|1289.5|1291|1289.8|1291|1289.8|1290.7|1289.5|20
1630423040000|2021-08-31 15:17:20|1290.7|1289.5|1291.2|1290|1291.2|1290|1290.7|1289.5|26
1630423050000|2021-08-31 15:17:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|30
1630423060000|2021-08-31 15:17:40|||||||||5
1630423070000|2021-08-31 15:17:50|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|11
1630423080000|2021-08-31 15:18:00|1291.7|1290.5|1291.4|1290.2|1291.7|1290.5|1291.4|1290.2|38
1630423090000|2021-08-31 15:18:10|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.1|1289.9|40
1630423100000|2021-08-31 15:18:20|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.2|1290|20
1630423110000|2021-08-31 15:18:30|1291.7|1290.5|1292.2|1291|1292.3|1291.1|1291.7|1290.5|19
1630423120000|2021-08-31 15:18:40|1292.5|1291.3|1292.2|1291|1292.5|1291.3|1292|1290.8|14
1630423130000|2021-08-31 15:18:50|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1291.8|1290.6|2
1630423140000|2021-08-31 15:19:00|1292.2|1291|1292|1290.8|1292.2|1291|1292|1290.8|4
1630423150000|2021-08-31 15:19:10|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|2
1630423160000|2021-08-31 15:19:20|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.6|1290.4|13
1630423170000|2021-08-31 15:19:30|1291.7|1290.5|1291.5|1290.3|1291.8|1290.6|1291.5|1290.3|3
1630423180000|2021-08-31 15:19:40|1291.6|1290.4|1291.5|1290.3|1292|1290.8|1291.5|1290.3|13
1630423190000|2021-08-31 15:19:50|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|5
1630423200000|2021-08-31 15:20:00|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.2|1290|8
1630423210000|2021-08-31 15:20:10|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|10
1630423220000|2021-08-31 15:20:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|6
1630423230000|2021-08-31 15:20:30|1291.1|1289.9|1291.2|1290|1291.3|1290.1|1291|1289.8|5
1630423240000|2021-08-31 15:20:40|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.2|1290|4
1630423250000|2021-08-31 15:20:50|1291.2|1290|1291.2|1290|1291.5|1290.3|1291.2|1290|8
1630423260000|2021-08-31 15:21:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.9|1289.7|53
1630423270000|2021-08-31 15:21:10|1290.9|1289.7|1291.5|1290.3|1291.7|1290.5|1290.9|1289.7|27
1630423280000|2021-08-31 15:21:20|1291.2|1290|1291.8|1290.6|1291.9|1290.7|1291.2|1290|47
1630423290000|2021-08-31 15:21:30|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1630423300000|2021-08-31 15:21:40|1291.9|1290.7|1291.7|1290.5|1292.2|1291|1291.7|1290.5|32
1630423310000|2021-08-31 15:21:50|1291.9|1290.7|1291.7|1290.5|1292|1290.8|1291.7|1290.5|25
1630423320000|2021-08-31 15:22:00|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.4|1290.2|7
1630423330000|2021-08-31 15:22:10|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|4
1630423340000|2021-08-31 15:22:20|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|11
1630423360000|2021-08-31 15:22:40|1291.3|1290.1|1291.2|1290|1291.4|1290.2|1291.2|1290|9
1630423370000|2021-08-31 15:22:50|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|5
1630423380000|2021-08-31 15:23:00|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.6|1289.4|10
1630423390000|2021-08-31 15:23:10|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.5|1289.3|24
1630423400000|2021-08-31 15:23:20|1291|1289.8|1290.7|1289.5|1291|1289.8|1290.6|1289.4|5
1630423410000|2021-08-31 15:23:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.4|1289.2|9
1630423420000|2021-08-31 15:23:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|5
1630423430000|2021-08-31 15:23:50|1290.4|1289.2|1290.5|1289.3|1290.6|1289.4|1290.4|1289.2|11
1630423440000|2021-08-31 15:24:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|6
1630423450000|2021-08-31 15:24:10|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|2
1630423460000|2021-08-31 15:24:20|1290.5|1289.3|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|2
1630423470000|2021-08-31 15:24:30|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|19
1630423480000|2021-08-31 15:24:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|8
1630423490000|2021-08-31 15:24:50|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|11
1630423500000|2021-08-31 15:25:00|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|13
1630423510000|2021-08-31 15:25:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|5
1630423520000|2021-08-31 15:25:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|11
1630423530000|2021-08-31 15:25:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|5
1630423540000|2021-08-31 15:25:40|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|7
1630423550000|2021-08-31 15:25:50|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|4
1630423560000|2021-08-31 15:26:00|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|13
1630423580000|2021-08-31 15:26:20|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|4
1630423590000|2021-08-31 15:26:30|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.2|1289|108
1630423600000|2021-08-31 15:26:40|1290.2|1289|1290.5|1289.3|1290.6|1289.4|1290.2|1289|12
1630423610000|2021-08-31 15:26:50|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|7
1630423620000|2021-08-31 15:27:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|2
1630423630000|2021-08-31 15:27:10|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|3
1630423640000|2021-08-31 15:27:20|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|17
1630423650000|2021-08-31 15:27:30|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|5
1630423670000|2021-08-31 15:27:50|1290.4|1289.2|1290.6|1289.4|1290.7|1289.5|1290.4|1289.2|25
1630423680000|2021-08-31 15:28:00|1290.5|1289.3|1290.6|1289.4|1290.7|1289.5|1290.4|1289.2|5
1630423690000|2021-08-31 15:28:10|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|2
1630423700000|2021-08-31 15:28:20|1290.5|1289.3|1290.9|1289.7|1290.9|1289.7|1290.5|1289.3|11
1630423710000|2021-08-31 15:28:30|1291|1289.8|1291.1|1289.9|1291.2|1290|1290.9|1289.7|20
1630423720000|2021-08-31 15:28:40|1291.2|1290|1290.7|1289.5|1291.2|1290|1290.7|1289.5|16
1630423730000|2021-08-31 15:28:50|1290.6|1289.4|1290.7|1289.5|1291|1289.8|1290.6|1289.4|15
1630423740000|2021-08-31 15:29:00|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|11
1630423750000|2021-08-31 15:29:10|1290.9|1289.7|1291.1|1289.9|1291.2|1290|1290.8|1289.6|11
1630423760000|2021-08-31 15:29:20|1291.2|1290|1290.9|1289.7|1291.5|1290.3|1290.9|1289.7|23
1630423770000|2021-08-31 15:29:30|1291|1289.8|1291|1289.8|1291|1289.8|1290.7|1289.5|9
1630423780000|2021-08-31 15:29:40|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1290.9|1289.7|6
1630423790000|2021-08-31 15:29:50|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1630423800000|2021-08-31 15:30:00|1290.9|1289.7|1291|1289.8|1291.1|1289.9|1290.9|1289.7|11
1630423810000|2021-08-31 15:30:10|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.6|1289.4|17
1630423820000|2021-08-31 15:30:20|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|25
1630423830000|2021-08-31 15:30:30|1290.5|1289.3|1290.5|1289.3|1290.7|1289.5|1290.3|1289.1|41
1630423840000|2021-08-31 15:30:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|5
1630423850000|2021-08-31 15:30:50|1290.6|1289.4|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|15
1630423860000|2021-08-31 15:31:00|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.4|1289.2|17
1630423880000|2021-08-31 15:31:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|7
1630423890000|2021-08-31 15:31:30|||||||||2
1630423900000|2021-08-31 15:31:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|2
1630423910000|2021-08-31 15:31:50|1290.8|1289.6|1291.6|1290.4|1291.7|1290.5|1290.8|1289.6|18
1630423920000|2021-08-31 15:32:00|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.5|1290.3|27
1630423930000|2021-08-31 15:32:10|1292|1290.8|1293.3|1292.1|1293.5|1292.3|1292|1290.8|87
1630423940000|2021-08-31 15:32:20|1293.5|1292.3|1294|1292.8|1294|1292.8|1293.3|1292.1|35
1630423950000|2021-08-31 15:32:30|1293.8|1292.6|1293.7|1292.5|1294|1292.8|1293.6|1292.4|59
1630423960000|2021-08-31 15:32:40|1293.5|1292.3|1294|1292.8|1294|1292.8|1293.5|1292.3|21
1630423970000|2021-08-31 15:32:50|1293.9|1292.7|1293.7|1292.5|1294.2|1293|1293.7|1292.5|17
1630423980000|2021-08-31 15:33:00|1293.5|1292.3|1293.3|1292.1|1293.5|1292.3|1293.2|1292|14
1630423990000|2021-08-31 15:33:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|6
1630424000000|2021-08-31 15:33:20|1293|1291.8|1293.5|1292.3|1293.5|1292.3|1293|1291.8|16
1630424010000|2021-08-31 15:33:30|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|3
1630424020000|2021-08-31 15:33:40|1293.5|1292.3|1293.2|1292|1293.5|1292.3|1293.2|1292|9
1630424030000|2021-08-31 15:33:50|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|4
1630424040000|2021-08-31 15:34:00|1293.4|1292.2|1293|1291.8|1293.4|1292.2|1293|1291.8|4
1630424050000|2021-08-31 15:34:10|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|2
1630424060000|2021-08-31 15:34:20|1292.8|1291.6|1292.7|1291.5|1293|1291.8|1292.7|1291.5|11
1630424070000|2021-08-31 15:34:30|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.5|1291.3|17
1630424080000|2021-08-31 15:34:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|8
1630424090000|2021-08-31 15:34:50|1293.1|1291.9|1293.2|1292|1293.2|1292|1293|1291.8|5
1630424100000|2021-08-31 15:35:00|1293.1|1291.9|1293|1291.8|1293.2|1292|1293|1291.8|6
1630424110000|2021-08-31 15:35:10|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|7
1630424120000|2021-08-31 15:35:20|1293.1|1291.9|1293|1291.8|1293.2|1292|1293|1291.8|1
1630424130000|2021-08-31 15:35:30|1293.1|1291.9|1292.7|1291.5|1293.1|1291.9|1292.7|1291.5|8
1630424140000|2021-08-31 15:35:40|1292.5|1291.3|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|15
1630424150000|2021-08-31 15:35:50|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|3
1630424160000|2021-08-31 15:36:00|||||||||4
1630424180000|2021-08-31 15:36:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|21
1630424190000|2021-08-31 15:36:30|||||||||2
1630424200000|2021-08-31 15:36:40|1292|1290.8|1292.7|1291.5|1292.7|1291.5|1292|1290.8|25
1630424210000|2021-08-31 15:36:50|1292.5|1291.3|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|16
1630424220000|2021-08-31 15:37:00|1292.7|1291.5|1293|1291.8|1293|1291.8|1292.7|1291.5|10
1630424230000|2021-08-31 15:37:10|1293.2|1292|1293|1291.8|1293.2|1292|1292.8|1291.6|17
1630424240000|2021-08-31 15:37:20|1292.8|1291.6|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|12
1630424250000|2021-08-31 15:37:30|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.6|1291.4|5
1630424260000|2021-08-31 15:37:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.5|1291.3|44
1630424270000|2021-08-31 15:37:50|1292.5|1291.3|1292.5|1291.3|1292.7|1291.5|1292.3|1291.1|12
1630424280000|2021-08-31 15:38:00|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.4|1291.2|5
1630424290000|2021-08-31 15:38:10|1292.7|1291.5|1292.2|1291|1292.7|1291.5|1292.1|1290.9|13
1630424300000|2021-08-31 15:38:20|1292.1|1290.9|1292|1290.8|1292.2|1291|1292|1290.8|10
1630424310000|2021-08-31 15:38:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|7
1630424320000|2021-08-31 15:38:40|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|0
1630424330000|2021-08-31 15:38:50|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|5
1630424340000|2021-08-31 15:39:00|1291.9|1290.7|1292.2|1291|1292.2|1291|1291.9|1290.7|33
1630424350000|2021-08-31 15:39:10|1292.5|1291.3|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|1
1630424360000|2021-08-31 15:39:20|1292.5|1291.3|1291.7|1290.5|1292.5|1291.3|1291.6|1290.4|47
1630424370000|2021-08-31 15:39:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|2
1630424380000|2021-08-31 15:39:40|1291.9|1290.7|1292|1290.8|1292.2|1291|1291.9|1290.7|82
1630424390000|2021-08-31 15:39:50|1292.2|1291|1292.2|1291|1292.2|1291|1292|1290.8|4
1630424400000|2021-08-31 15:40:00|1292|1290.8|1291.5|1290.3|1292.2|1291|1291.5|1290.3|20
1630424410000|2021-08-31 15:40:10|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|8
1630424420000|2021-08-31 15:40:20|||||||||3
1630424430000|2021-08-31 15:40:30|1291.4|1290.2|1291|1289.8|1291.4|1290.2|1291|1289.8|19
1630424440000|2021-08-31 15:40:40|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|3
1630424450000|2021-08-31 15:40:50|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|43
1630424460000|2021-08-31 15:41:00|1290.7|1289.5|1291|1289.8|1291|1289.8|1290.7|1289.5|5
1630424470000|2021-08-31 15:41:10|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|5
1630424480000|2021-08-31 15:41:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|15
1630424490000|2021-08-31 15:41:30|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|5
1630424500000|2021-08-31 15:41:40|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|8
1630424510000|2021-08-31 15:41:50|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|7
1630424520000|2021-08-31 15:42:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|8
1630424530000|2021-08-31 15:42:10|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|49
1630424540000|2021-08-31 15:42:20|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|0
1630424550000|2021-08-31 15:42:30|1291|1289.8|1290.7|1289.5|1291|1289.8|1290.7|1289.5|6
1630424560000|2021-08-31 15:42:40|1291|1289.8|1290.3|1289.1|1291|1289.8|1290.3|1289.1|22
1630424570000|2021-08-31 15:42:50|1290.2|1289|1290|1288.8|1290.2|1289|1290|1288.8|8
1630424580000|2021-08-31 15:43:00|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|7
1630424590000|2021-08-31 15:43:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|20
1630424600000|2021-08-31 15:43:20|1290.5|1289.3|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|29
1630424610000|2021-08-31 15:43:30|||||||||3
1630424620000|2021-08-31 15:43:40|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|31
1630424630000|2021-08-31 15:43:50|||||||||1
1630424640000|2021-08-31 15:44:00|1290.5|1289.3|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|8
1630424650000|2021-08-31 15:44:10|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|5
1630424660000|2021-08-31 15:44:20|1290.6|1289.4|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|3
1630424670000|2021-08-31 15:44:30|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|4
1630424680000|2021-08-31 15:44:40|||||||||2
1630424690000|2021-08-31 15:44:50|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|8
1630424700000|2021-08-31 15:45:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|9
1630424710000|2021-08-31 15:45:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|15
1630424720000|2021-08-31 15:45:20|1290.6|1289.4|1290.2|1289|1291|1289.8|1290.2|1289|13
1630424730000|2021-08-31 15:45:30|1290.3|1289.1|1290.2|1289|1290.5|1289.3|1290.1|1288.9|25
1630424740000|2021-08-31 15:45:40|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|30
1630424750000|2021-08-31 15:45:50|1290.2|1289|1290.7|1289.5|1290.7|1289.5|1290.2|1289|6
1630424760000|2021-08-31 15:46:00|1290.6|1289.4|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|22
1630424770000|2021-08-31 15:46:10|1290.4|1289.2|1290.7|1289.5|1290.7|1289.5|1290.4|1289.2|8
1630424780000|2021-08-31 15:46:20|1291|1289.8|1291|1289.8|1291|1289.8|1290.7|1289.5|25
1630424790000|2021-08-31 15:46:30|1291.1|1289.9|1291.5|1290.3|1291.5|1290.3|1291.1|1289.9|8
1630424800000|2021-08-31 15:46:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|10
1630424810000|2021-08-31 15:46:50|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|15
1630424820000|2021-08-31 15:47:00|1291.8|1290.6|1291.5|1290.3|1291.8|1290.6|1291.3|1290.1|20
1630424830000|2021-08-31 15:47:10|1291.7|1290.5|1292|1290.8|1292.2|1291|1291.7|1290.5|30
1630424840000|2021-08-31 15:47:20|1292.2|1291|1292.6|1291.4|1292.7|1291.5|1292.2|1291|11
1630424850000|2021-08-31 15:47:30|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.2|1291|5
1630424860000|2021-08-31 15:47:40|1292.4|1291.2|1292.7|1291.5|1292.7|1291.5|1292.3|1291.1|6
1630424870000|2021-08-31 15:47:50|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.2|1291|21
1630424880000|2021-08-31 15:48:00|1292.2|1291|1292.2|1291|1292.2|1291|1292|1290.8|6
1630424890000|2021-08-31 15:48:10|1292.4|1291.2|1292.5|1291.3|1292.6|1291.4|1292.4|1291.2|4
1630424900000|2021-08-31 15:48:20|1292.6|1291.4|1293.2|1292|1293.2|1292|1292.6|1291.4|22
1630424910000|2021-08-31 15:48:30|1293.1|1291.9|1293.2|1292|1293.2|1292|1293|1291.8|33
1630424920000|2021-08-31 15:48:40|1293.1|1291.9|1293.2|1292|1293.2|1292|1293|1291.8|36
1630424930000|2021-08-31 15:48:50|1292.9|1291.7|1293|1291.8|1293.2|1292|1292.7|1291.5|23
1630424940000|2021-08-31 15:49:00|1292.9|1291.7|1292.8|1291.6|1293|1291.8|1292.8|1291.6|3
1630424950000|2021-08-31 15:49:10|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|3
1630424960000|2021-08-31 15:49:20|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|6
1630424970000|2021-08-31 15:49:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|5
1630424980000|2021-08-31 15:49:40|||||||||2
1630424990000|2021-08-31 15:49:50|||||||||3
1630425000000|2021-08-31 15:50:00|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.2|1291|29
1630425010000|2021-08-31 15:50:10|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.3|1291.1|13
1630425020000|2021-08-31 15:50:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1630425030000|2021-08-31 15:50:30|1292.5|1291.3|1292.3|1291.1|1292.5|1291.3|1292.3|1291.1|8
1630425040000|2021-08-31 15:50:40|1292.4|1291.2|1292.5|1291.3|1292.6|1291.4|1292.2|1291|12
1630425050000|2021-08-31 15:50:50|1292.4|1291.2|1292.2|1291|1292.5|1291.3|1292.2|1291|5
1630425060000|2021-08-31 15:51:00|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.1|1290.9|3
1630425070000|2021-08-31 15:51:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|9
1630425080000|2021-08-31 15:51:20|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.2|1291|9
1630425090000|2021-08-31 15:51:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630425100000|2021-08-31 15:51:40|||||||||4
1630425110000|2021-08-31 15:51:50|1292.2|1291|1292|1290.8|1292.2|1291|1292|1290.8|16
1630425120000|2021-08-31 15:52:00|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|12
1630425130000|2021-08-31 15:52:10|1292.2|1291|1292.5|1291.3|1292.5|1291.3|1292.2|1291|2
1630425140000|2021-08-31 15:52:20|||||||||2
1630425150000|2021-08-31 15:52:30|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|12
1630425160000|2021-08-31 15:52:40|1292.2|1291|1292.3|1291.1|1292.5|1291.3|1292.2|1291|23
1630425170000|2021-08-31 15:52:50|1292.1|1290.9|1292.1|1290.9|1292.2|1291|1292|1290.8|22
1630425180000|2021-08-31 15:53:00|1292|1290.8|1292|1290.8|1292.1|1290.9|1291.9|1290.7|38
1630425190000|2021-08-31 15:53:10|1291.9|1290.7|1291.5|1290.3|1291.9|1290.7|1291.5|1290.3|18
1630425200000|2021-08-31 15:53:20|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|21
1630425210000|2021-08-31 15:53:30|1291.7|1290.5|1291.5|1290.3|1291.8|1290.6|1291.2|1290|22
1630425220000|2021-08-31 15:53:40|1291.7|1290.5|1292|1290.8|1292.1|1290.9|1291.7|1290.5|4
1630425230000|2021-08-31 15:53:50|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.7|1290.5|7
1630425240000|2021-08-31 15:54:00|1291.7|1290.5|1292.7|1291.5|1292.7|1291.5|1291.7|1290.5|47
1630425250000|2021-08-31 15:54:10|1292.5|1291.3|1292.1|1290.9|1292.5|1291.3|1292.1|1290.9|10
1630425260000|2021-08-31 15:54:20|1292|1290.8|1292.1|1290.9|1292.2|1291|1292|1290.8|22
1630425270000|2021-08-31 15:54:30|1292.2|1291|1293.2|1292|1293.2|1292|1292.1|1290.9|25
1630425280000|2021-08-31 15:54:40|1293.3|1292.1|1293.3|1292.1|1293.4|1292.2|1293.2|1292|6
1630425290000|2021-08-31 15:54:50|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|1
1630425300000|2021-08-31 15:55:00|1293.2|1292|1293.7|1292.5|1293.7|1292.5|1293.2|1292|19
1630425310000|2021-08-31 15:55:10|1293.9|1292.7|1293.7|1292.5|1293.9|1292.7|1293.6|1292.4|11
1630425320000|2021-08-31 15:55:20|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.5|1292.3|7
1630425330000|2021-08-31 15:55:30|1293.8|1292.6|1293.6|1292.4|1294|1292.8|1293.6|1292.4|107
1630425340000|2021-08-31 15:55:40|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|12
1630425350000|2021-08-31 15:55:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|7
1630425360000|2021-08-31 15:56:00|1293.4|1292.2|1293.2|1292|1293.5|1292.3|1293.2|1292|6
1630425370000|2021-08-31 15:56:10|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|8
1630425380000|2021-08-31 15:56:20|1293.1|1291.9|1293|1291.8|1293.3|1292.1|1293|1291.8|28
1630425390000|2021-08-31 15:56:30|1293.1|1291.9|1292.4|1291.2|1293.2|1292|1292.3|1291.1|69
1630425400000|2021-08-31 15:56:40|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|3
1630425410000|2021-08-31 15:56:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|13
1630425420000|2021-08-31 15:57:00|1292.2|1291|1292.3|1291.1|1292.5|1291.3|1292|1290.8|23
1630425430000|2021-08-31 15:57:10|1292.5|1291.3|1292.3|1291.1|1292.5|1291.3|1292.2|1291|4
1630425440000|2021-08-31 15:57:20|1292.1|1290.9|1292.3|1291.1|1292.4|1291.2|1292|1290.8|31
1630425450000|2021-08-31 15:57:30|1292.4|1291.2|1292.2|1291|1292.5|1291.3|1292.1|1290.9|26
1630425460000|2021-08-31 15:57:40|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.3|1291.1|5
1630425470000|2021-08-31 15:57:50|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1292.4|1291.2|9
1630425480000|2021-08-31 15:58:00|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.4|1291.2|10
1630425490000|2021-08-31 15:58:10|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.2|1291|15
1630425500000|2021-08-31 15:58:20|1292.4|1291.2|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|838
1630425510000|2021-08-31 15:58:30|||||||||4
1630425520000|2021-08-31 15:58:40|1292.4|1291.2|1292.1|1290.9|1292.6|1291.4|1292.1|1290.9|21
1630425530000|2021-08-31 15:58:50|1292|1290.8|1291.8|1290.6|1292.1|1290.9|1291.8|1290.6|11
1630425540000|2021-08-31 15:59:00|1291.9|1290.7|1291.9|1290.7|1292.1|1290.9|1291.8|1290.6|6
1630425550000|2021-08-31 15:59:10|1292|1290.8|1292.3|1291.1|1292.3|1291.1|1292|1290.8|11
1630425560000|2021-08-31 15:59:20|||||||||2
1630425570000|2021-08-31 15:59:30|1292.5|1291.3|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|12
1630425580000|2021-08-31 15:59:40|1292.4|1291.2|1292.1|1290.9|1292.4|1291.2|1292.1|1290.9|3
1630425590000|2021-08-31 15:59:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|9
1630425600000|2021-08-31 16:00:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.6|1290.4|10
1630425610000|2021-08-31 16:00:10|1291.6|1290.4|1291.1|1289.9|1291.6|1290.4|1291.1|1289.9|40
1630425620000|2021-08-31 16:00:20|||||||||5
1630425630000|2021-08-31 16:00:30|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.8|1289.6|8
1630425640000|2021-08-31 16:00:40|1291.1|1289.9|1291.5|1290.3|1291.6|1290.4|1291.1|1289.9|33
1630425650000|2021-08-31 16:00:50|1291.4|1290.2|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|9
1630425660000|2021-08-31 16:01:00|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|8
1630425670000|2021-08-31 16:01:10|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.6|1290.4|0
1630425680000|2021-08-31 16:01:20|1291.7|1290.5|1291.5|1290.3|1291.8|1290.6|1291.5|1290.3|0
1630425690000|2021-08-31 16:01:30|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|11
1630425700000|2021-08-31 16:01:40|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|1
1630425710000|2021-08-31 16:01:50|1291.7|1290.5|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|2
1630425720000|2021-08-31 16:02:00|1291.8|1290.6|1292.6|1291.4|1292.6|1291.4|1291.8|1290.6|21
1630425730000|2021-08-31 16:02:10|1292.8|1291.6|1293.1|1291.9|1293.1|1291.9|1292.5|1291.3|32
1630425740000|2021-08-31 16:02:20|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.8|1291.6|13
1630425750000|2021-08-31 16:02:30|1293|1291.8|1293.1|1291.9|1293.3|1292.1|1292.8|1291.6|35
1630425760000|2021-08-31 16:02:40|1292.9|1291.7|1292.9|1291.7|1293.1|1291.9|1292.8|1291.6|19
1630425770000|2021-08-31 16:02:50|1292.8|1291.6|1293.1|1291.9|1293.1|1291.9|1292.8|1291.6|19
1630425780000|2021-08-31 16:03:00|1293|1291.8|1293.3|1292.1|1293.6|1292.4|1292.9|1291.7|85
1630425790000|2021-08-31 16:03:10|1293.4|1292.2|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|20
1630425800000|2021-08-31 16:03:20|||||||||6
1630425810000|2021-08-31 16:03:30|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|18
1630425820000|2021-08-31 16:03:40|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.1|1291.9|26
1630425830000|2021-08-31 16:03:50|1293.3|1292.1|1294.1|1292.9|1294.1|1292.9|1293.3|1292.1|22
1630425840000|2021-08-31 16:04:00|1294|1292.8|1294.3|1293.1|1294.8|1293.6|1293.8|1292.6|44
1630425850000|2021-08-31 16:04:10|1294.4|1293.2|1294.6|1293.4|1294.6|1293.4|1294.3|1293.1|23
1630425860000|2021-08-31 16:04:20|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|10
1630425870000|2021-08-31 16:04:30|1294.3|1293.1|1294.3|1293.1|1294.6|1293.4|1294.3|1293.1|36
1630425880000|2021-08-31 16:04:40|1294.2|1293|1294.6|1293.4|1294.6|1293.4|1294.2|1293|27
1630425890000|2021-08-31 16:04:50|||||||||67
1630425900000|2021-08-31 16:05:00|||||||||6
1630425910000|2021-08-31 16:05:10|||||||||13
1630425920000|2021-08-31 16:05:20|1294.8|1293.6|1295.1|1293.9|1295.1|1293.9|1294.7|1293.5|27
1630425930000|2021-08-31 16:05:30|1295.3|1294.1|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|12
1630425940000|2021-08-31 16:05:40|1295.1|1293.9|1295.3|1294.1|1295.3|1294.1|1295.1|1293.9|44
1630425950000|2021-08-31 16:05:50|1295.4|1294.2|1296.1|1294.9|1296.1|1294.9|1295.3|1294.1|28
1630425960000|2021-08-31 16:06:00|1296.2|1295|1296.3|1295.1|1296.8|1295.6|1296.2|1295|182
1630425970000|2021-08-31 16:06:10|||||||||7
1630425980000|2021-08-31 16:06:20|1296.4|1295.2|1296.3|1295.1|1296.6|1295.4|1296.3|1295.1|47
1630425990000|2021-08-31 16:06:30|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.3|1295.1|17
1630426000000|2021-08-31 16:06:40|1296.8|1295.6|1296.1|1294.9|1296.8|1295.6|1296.1|1294.9|57
1630426010000|2021-08-31 16:06:50|1296.2|1295|1295.8|1294.6|1296.3|1295.1|1295.8|1294.6|19
1630426020000|2021-08-31 16:07:00|1295.6|1294.4|1295.3|1294.1|1295.6|1294.4|1294.8|1293.6|34
1630426030000|2021-08-31 16:07:10|1295.6|1294.4|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|10
1630426040000|2021-08-31 16:07:20|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.1|1293.9|9
1630426050000|2021-08-31 16:07:30|1295.1|1293.9|1294.8|1293.6|1295.1|1293.9|1294.6|1293.4|39
1630426060000|2021-08-31 16:07:40|1295|1293.8|1294.8|1293.6|1295|1293.8|1294.7|1293.5|4
1630426070000|2021-08-31 16:07:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|3
1630426080000|2021-08-31 16:08:00|1295|1293.8|1294.8|1293.6|1295.3|1294.1|1294.8|1293.6|21
1630426090000|2021-08-31 16:08:10|1294.5|1293.3|1294.8|1293.6|1294.8|1293.6|1294.4|1293.2|14
1630426100000|2021-08-31 16:08:20|1295|1293.8|1294.7|1293.5|1295|1293.8|1294.6|1293.4|2
1630426110000|2021-08-31 16:08:30|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.6|1293.4|7
1630426120000|2021-08-31 16:08:40|1294.6|1293.4|1294.3|1293.1|1294.8|1293.6|1294.3|1293.1|11
1630426130000|2021-08-31 16:08:50|1294.1|1292.9|1294.3|1293.1|1294.6|1293.4|1294|1292.8|23
1630426140000|2021-08-31 16:09:00|1294.2|1293|1294.3|1293.1|1294.6|1293.4|1294.2|1293|18
1630426150000|2021-08-31 16:09:10|1294.4|1293.2|1294.3|1293.1|1294.6|1293.4|1294.3|1293.1|10
1630426160000|2021-08-31 16:09:20|1294.4|1293.2|1293.9|1292.7|1294.5|1293.3|1293.9|1292.7|7
1630426170000|2021-08-31 16:09:30|1293.7|1292.5|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|10
1630426180000|2021-08-31 16:09:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630426190000|2021-08-31 16:09:50|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.8|1292.6|7
1630426200000|2021-08-31 16:10:00|1293.8|1292.6|1293.6|1292.4|1294|1292.8|1293.6|1292.4|16
1630426210000|2021-08-31 16:10:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|10
1630426220000|2021-08-31 16:10:20|1293.5|1292.3|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|17
1630426230000|2021-08-31 16:10:30|1293.2|1292|1293|1291.8|1293.2|1292|1293|1291.8|7
1630426240000|2021-08-31 16:10:40|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|9
1630426250000|2021-08-31 16:10:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|42
1630426260000|2021-08-31 16:11:00|1292.5|1291.3|1292.1|1290.9|1292.8|1291.6|1292|1290.8|39
1630426270000|2021-08-31 16:11:10|1292|1290.8|1292.3|1291.1|1292.3|1291.1|1292|1290.8|7
1630426280000|2021-08-31 16:11:20|1292.2|1291|1292.3|1291.1|1292.4|1291.2|1292.2|1291|2
1630426290000|2021-08-31 16:11:30|1292|1290.8|1292.6|1291.4|1292.6|1291.4|1292|1290.8|32
1630426300000|2021-08-31 16:11:40|1292.5|1291.3|1292.1|1290.9|1292.5|1291.3|1292|1290.8|35
1630426310000|2021-08-31 16:11:50|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|5
1630426320000|2021-08-31 16:12:00|1292.2|1291|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|4
1630426330000|2021-08-31 16:12:10|1292.2|1291|1291.7|1290.5|1292.3|1291.1|1291.7|1290.5|600
1630426340000|2021-08-31 16:12:20|1291.6|1290.4|1292|1290.8|1292|1290.8|1291.6|1290.4|5
1630426350000|2021-08-31 16:12:30|1291.7|1290.5|1292|1290.8|1292|1290.8|1291.7|1290.5|10
1630426370000|2021-08-31 16:12:50|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|3
1630426380000|2021-08-31 16:13:00|1292.1|1290.9|1292.3|1291.1|1292.5|1291.3|1292|1290.8|15
1630426390000|2021-08-31 16:13:10|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|4
1630426400000|2021-08-31 16:13:20|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|8
1630426410000|2021-08-31 16:13:30|1292.4|1291.2|1292.5|1291.3|1292.6|1291.4|1292.4|1291.2|19
1630426420000|2021-08-31 16:13:40|1292.4|1291.2|1292.5|1291.3|1292.7|1291.5|1292.4|1291.2|8
1630426430000|2021-08-31 16:13:50|1292.7|1291.5|1293|1291.8|1293.2|1292|1292.7|1291.5|16
1630426440000|2021-08-31 16:14:00|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|5
1630426450000|2021-08-31 16:14:10|||||||||50
1630426460000|2021-08-31 16:14:20|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|2
1630426470000|2021-08-31 16:14:30|1293.2|1292|1293.2|1292|1293.3|1292.1|1293.2|1292|12
1630426480000|2021-08-31 16:14:40|1293.3|1292.1|1293|1291.8|1293.3|1292.1|1293|1291.8|4
1630426490000|2021-08-31 16:14:50|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|4
1630426500000|2021-08-31 16:15:00|1292.8|1291.6|1292.7|1291.5|1293|1291.8|1292.7|1291.5|1
1630426510000|2021-08-31 16:15:10|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|21
1630426530000|2021-08-31 16:15:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|6
1630426540000|2021-08-31 16:15:40|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|2
1630426550000|2021-08-31 16:15:50|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|14
1630426560000|2021-08-31 16:16:00|1292.5|1291.3|1292.7|1291.5|1292.8|1291.6|1292.5|1291.3|8
1630426570000|2021-08-31 16:16:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|3
1630426580000|2021-08-31 16:16:20|1292.2|1291|1292|1290.8|1292.2|1291|1292|1290.8|6
1630426590000|2021-08-31 16:16:30|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|6
1630426600000|2021-08-31 16:16:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1630426610000|2021-08-31 16:16:50|1291.6|1290.4|1291.3|1290.1|1291.6|1290.4|1291.2|1290|30
1630426620000|2021-08-31 16:17:00|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1291|1289.8|33
1630426630000|2021-08-31 16:17:10|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|4
1630426640000|2021-08-31 16:17:20|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.2|1290|4
1630426650000|2021-08-31 16:17:30|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|41
1630426660000|2021-08-31 16:17:40|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|6
1630426670000|2021-08-31 16:17:50|1291|1289.8|1291|1289.8|1291|1289.8|1290.9|1289.7|5
1630426680000|2021-08-31 16:18:00|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|28
1630426690000|2021-08-31 16:18:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|4
1630426700000|2021-08-31 16:18:20|||||||||26
1630426710000|2021-08-31 16:18:30|1290.9|1289.7|1291.1|1289.9|1291.2|1290|1290.9|1289.7|12
1630426720000|2021-08-31 16:18:40|||||||||2
1630426730000|2021-08-31 16:18:50|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|9
1630426740000|2021-08-31 16:19:00|1291.6|1290.4|1291.9|1290.7|1292|1290.8|1291.6|1290.4|22
1630426750000|2021-08-31 16:19:10|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.6|1290.4|10
1630426760000|2021-08-31 16:19:20|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|19
1630426770000|2021-08-31 16:19:30|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|16
1630426780000|2021-08-31 16:19:40|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.5|1290.3|5
1630426790000|2021-08-31 16:19:50|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|0
1630426800000|2021-08-31 16:20:00|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|15
1630426810000|2021-08-31 16:20:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|12
1630426820000|2021-08-31 16:20:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|2
1630426830000|2021-08-31 16:20:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|6
1630426840000|2021-08-31 16:20:40|||||||||9
1630426850000|2021-08-31 16:20:50|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|5
1630426860000|2021-08-31 16:21:00|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|25
1630426870000|2021-08-31 16:21:10|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.2|1289|42
1630426880000|2021-08-31 16:21:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|11
1630426890000|2021-08-31 16:21:30|1290.4|1289.2|1290.7|1289.5|1290.7|1289.5|1290.4|1289.2|67
1630426900000|2021-08-31 16:21:40|1291|1289.8|1291|1289.8|1291.1|1289.9|1291|1289.8|27
1630426910000|2021-08-31 16:21:50|1291.2|1290|1291.2|1290|1291.2|1290|1291|1289.8|9
1630426920000|2021-08-31 16:22:00|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|2
1630426930000|2021-08-31 16:22:10|1291|1289.8|1290.6|1289.4|1291.2|1290|1290.6|1289.4|24
1630426940000|2021-08-31 16:22:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|13
1630426950000|2021-08-31 16:22:30|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|21
1630426960000|2021-08-31 16:22:40|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|7
1630426970000|2021-08-31 16:22:50|1290.8|1289.6|1290.9|1289.7|1291|1289.8|1290.8|1289.6|18
1630426980000|2021-08-31 16:23:00|1291|1289.8|1290.2|1289|1291|1289.8|1290.2|1289|41
1630426990000|2021-08-31 16:23:10|1290|1288.8|1290.5|1289.3|1290.5|1289.3|1290|1288.8|122
1630427000000|2021-08-31 16:23:20|||||||||13
1630427010000|2021-08-31 16:23:30|||||||||2
1630427020000|2021-08-31 16:23:40|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.5|1289.3|12
1630427030000|2021-08-31 16:23:50|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|8
1630427050000|2021-08-31 16:24:10|1290.9|1289.7|1291|1289.8|1291.1|1289.9|1290.9|1289.7|35
1630427060000|2021-08-31 16:24:20|1291.1|1289.9|1291.4|1290.2|1291.6|1290.4|1291|1289.8|17
1630427070000|2021-08-31 16:24:30|1291.3|1290.1|1291.7|1290.5|1291.7|1290.5|1291.2|1290|14
1630427080000|2021-08-31 16:24:40|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|6
1630427090000|2021-08-31 16:24:50|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|3
1630427100000|2021-08-31 16:25:00|1291.8|1290.6|1291.7|1290.5|1292|1290.8|1291.7|1290.5|3
1630427110000|2021-08-31 16:25:10|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.5|1290.3|90
1630427120000|2021-08-31 16:25:20|1291.9|1290.7|1292.2|1291|1292.2|1291|1291.9|1290.7|64
1630427130000|2021-08-31 16:25:30|1292.3|1291.1|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|11
1630427140000|2021-08-31 16:25:40|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|3
1630427150000|2021-08-31 16:25:50|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|34
1630427160000|2021-08-31 16:26:00|1292.2|1291|1292.5|1291.3|1292.5|1291.3|1292.2|1291|16
1630427180000|2021-08-31 16:26:20|||||||||2
1630427190000|2021-08-31 16:26:30|1292.4|1291.2|1292.4|1291.2|1292.5|1291.3|1292.3|1291.1|3
1630427200000|2021-08-31 16:26:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1630427210000|2021-08-31 16:26:50|||||||||8
1630427240000|2021-08-31 16:27:20|1292.2|1291|1292|1290.8|1292.2|1291|1291.9|1290.7|2
1630427250000|2021-08-31 16:27:30|||||||||6
1630427260000|2021-08-31 16:27:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|2
1630427270000|2021-08-31 16:27:50|1292|1290.8|1292.2|1291|1292.2|1291|1292|1290.8|12
1630427280000|2021-08-31 16:28:00|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.2|1291|15
1630427290000|2021-08-31 16:28:10|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1
1630427300000|2021-08-31 16:28:20|1292|1290.8|1291.5|1290.3|1292|1290.8|1291.5|1290.3|16
1630427320000|2021-08-31 16:28:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|17
1630427330000|2021-08-31 16:28:50|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|3
1630427340000|2021-08-31 16:29:00|1291.5|1290.3|1291.7|1290.5|1291.8|1290.6|1291.5|1290.3|6
1630427350000|2021-08-31 16:29:10|1291.6|1290.4|1291.8|1290.6|1292|1290.8|1291.6|1290.4|9
1630427360000|2021-08-31 16:29:20|1292|1290.8|1292|1290.8|1292|1290.8|1291.8|1290.6|5
1630427370000|2021-08-31 16:29:30|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|2
1630427380000|2021-08-31 16:29:40|||||||||4
1630427400000|2021-08-31 16:30:00|1291.9|1290.7|1291.7|1290.5|1292|1290.8|1291.7|1290.5|6
1630427410000|2021-08-31 16:30:10|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|2
1630427420000|2021-08-31 16:30:20|||||||||2
1630427430000|2021-08-31 16:30:30|||||||||1
1630427440000|2021-08-31 16:30:40|1291.6|1290.4|1291|1289.8|1291.6|1290.4|1290.9|1289.7|6
1630427450000|2021-08-31 16:30:50|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|9
1630427460000|2021-08-31 16:31:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|19
1630427470000|2021-08-31 16:31:10|1290.6|1289.4|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|35
1630427480000|2021-08-31 16:31:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.1|1288.9|7
1630427490000|2021-08-31 16:31:30|||||||||1
1630427500000|2021-08-31 16:31:40|1290.5|1289.3|1290.2|1289|1290.5|1289.3|1290.2|1289|29
1630427510000|2021-08-31 16:31:50|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|4
1630427520000|2021-08-31 16:32:00|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|2
1630427530000|2021-08-31 16:32:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|64
1630427540000|2021-08-31 16:32:20|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|6
1630427550000|2021-08-31 16:32:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|4
1630427560000|2021-08-31 16:32:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|13
1630427570000|2021-08-31 16:32:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|5
1630427580000|2021-08-31 16:33:00|1291.1|1289.9|1291.4|1290.2|1291.4|1290.2|1291.1|1289.9|14
1630427590000|2021-08-31 16:33:10|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|9
1630427600000|2021-08-31 16:33:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1630427610000|2021-08-31 16:33:30|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|7
1630427620000|2021-08-31 16:33:40|1291.1|1289.9|1291.7|1290.5|1291.7|1290.5|1291.1|1289.9|1
1630427630000|2021-08-31 16:33:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|26
1630427650000|2021-08-31 16:34:10|||||||||33
1630427660000|2021-08-31 16:34:20|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.7|1289.5|6
1630427670000|2021-08-31 16:34:30|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|1
1630427680000|2021-08-31 16:34:40|1291|1289.8|1290.7|1289.5|1291|1289.8|1290.7|1289.5|3
1630427690000|2021-08-31 16:34:50|||||||||1
1630427710000|2021-08-31 16:35:10|||||||||2
1630427720000|2021-08-31 16:35:20|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|6
1630427730000|2021-08-31 16:35:30|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|2
1630427750000|2021-08-31 16:35:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|14
1630427760000|2021-08-31 16:36:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|7
1630427770000|2021-08-31 16:36:10|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.8|1289.6|14
1630427780000|2021-08-31 16:36:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|20
1630427790000|2021-08-31 16:36:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|4
1630427800000|2021-08-31 16:36:40|1291.3|1290.1|1291|1289.8|1291.3|1290.1|1291|1289.8|10
1630427820000|2021-08-31 16:37:00|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|11
1630427830000|2021-08-31 16:37:10|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|14
1630427840000|2021-08-31 16:37:20|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|9
1630427850000|2021-08-31 16:37:30|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|10
1630427860000|2021-08-31 16:37:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630427870000|2021-08-31 16:37:50|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|3
1630427880000|2021-08-31 16:38:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|0
1630427890000|2021-08-31 16:38:10|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|3
1630427900000|2021-08-31 16:38:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630427910000|2021-08-31 16:38:30|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|4
1630427920000|2021-08-31 16:38:40|1291.4|1290.2|1291.2|1290|1291.5|1290.3|1291.2|1290|2
1630427930000|2021-08-31 16:38:50|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.2|1290|16
1630427940000|2021-08-31 16:39:00|1291.5|1290.3|1291.8|1290.6|1291.8|1290.6|1291.5|1290.3|4
1630427950000|2021-08-31 16:39:10|1292|1290.8|1291.7|1290.5|1292|1290.8|1291.7|1290.5|6
1630427960000|2021-08-31 16:39:20|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|1
1630427970000|2021-08-31 16:39:30|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|0
1630427990000|2021-08-31 16:39:50|||||||||2
1630428000000|2021-08-31 16:40:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|5
1630428020000|2021-08-31 16:40:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1630428030000|2021-08-31 16:40:30|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|2
1630428040000|2021-08-31 16:40:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1630428050000|2021-08-31 16:40:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|2
1630428060000|2021-08-31 16:41:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|1
1630428080000|2021-08-31 16:41:20|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|2
1630428090000|2021-08-31 16:41:30|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|8
1630428100000|2021-08-31 16:41:40|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|2
1630428110000|2021-08-31 16:41:50|1291.2|1290|1291.1|1289.9|1291.2|1290|1291|1289.8|20
1630428120000|2021-08-31 16:42:00|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.7|1289.5|4
1630428130000|2021-08-31 16:42:10|1290.9|1289.7|1290.8|1289.6|1291|1289.8|1290.8|1289.6|5
1630428140000|2021-08-31 16:42:20|1290.5|1289.3|1291|1289.8|1291|1289.8|1290.5|1289.3|31
1630428150000|2021-08-31 16:42:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1630428160000|2021-08-31 16:42:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1630428170000|2021-08-31 16:42:50|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|1
1630428180000|2021-08-31 16:43:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|2
1630428190000|2021-08-31 16:43:10|1290.8|1289.6|1291|1289.8|1291.2|1290|1290.7|1289.5|7
1630428200000|2021-08-31 16:43:20|||||||||3
1630428210000|2021-08-31 16:43:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|3
1630428220000|2021-08-31 16:43:40|1291.1|1289.9|1291.5|1290.3|1291.5|1290.3|1291.1|1289.9|16
1630428230000|2021-08-31 16:43:50|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.2|1290|1
1630428240000|2021-08-31 16:44:00|||||||||1
1630428250000|2021-08-31 16:44:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|2
1630428260000|2021-08-31 16:44:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|2
1630428270000|2021-08-31 16:44:30|1291|1289.8|1291|1289.8|1291.1|1289.9|1291|1289.8|8
1630428280000|2021-08-31 16:44:40|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|5
1630428290000|2021-08-31 16:44:50|||||||||19
1630428300000|2021-08-31 16:45:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|2
1630428310000|2021-08-31 16:45:10|||||||||3
1630428320000|2021-08-31 16:45:20|||||||||2
1630428330000|2021-08-31 16:45:30|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|10
1630428340000|2021-08-31 16:45:40|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|4
1630428350000|2021-08-31 16:45:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|4
1630428360000|2021-08-31 16:46:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|11
1630428370000|2021-08-31 16:46:10|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|15
1630428380000|2021-08-31 16:46:20|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|9
1630428390000|2021-08-31 16:46:30|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|5
1630428400000|2021-08-31 16:46:40|||||||||2
1630428420000|2021-08-31 16:47:00|||||||||3
1630428430000|2021-08-31 16:47:10|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|6
1630428450000|2021-08-31 16:47:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|4
1630428460000|2021-08-31 16:47:40|1290.8|1289.6|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|10
1630428470000|2021-08-31 16:47:50|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|3
1630428480000|2021-08-31 16:48:00|1290.7|1289.5|1290.7|1289.5|1291|1289.8|1290.7|1289.5|14
1630428490000|2021-08-31 16:48:10|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|6
1630428500000|2021-08-31 16:48:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|10
1630428510000|2021-08-31 16:48:30|1290.7|1289.5|1291.5|1290.3|1291.5|1290.3|1290.7|1289.5|70
1630428520000|2021-08-31 16:48:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|12
1630428530000|2021-08-31 16:48:50|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|2
1630428540000|2021-08-31 16:49:00|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|4
1630428550000|2021-08-31 16:49:10|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|10
1630428560000|2021-08-31 16:49:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|2
1630428570000|2021-08-31 16:49:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291|1289.8|8
1630428580000|2021-08-31 16:49:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1630428590000|2021-08-31 16:49:50|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|13
1630428600000|2021-08-31 16:50:00|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|3
1630428610000|2021-08-31 16:50:10|1291.2|1290|1291.2|1290|1291.3|1290.1|1291.2|1290|1
1630428620000|2021-08-31 16:50:20|||||||||5
1630428630000|2021-08-31 16:50:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|7
1630428650000|2021-08-31 16:50:50|1291.1|1289.9|1291.2|1290|1291.3|1290.1|1291.1|1289.9|12
1630428660000|2021-08-31 16:51:00|1291|1289.8|1290.5|1289.3|1291|1289.8|1290.5|1289.3|12
1630428670000|2021-08-31 16:51:10|1290|1288.8|1289.5|1288.3|1290|1288.8|1289.5|1288.3|88
1630428680000|2021-08-31 16:51:20|1289|1287.8|1289|1287.8|1289|1287.8|1288.7|1287.5|73
1630428690000|2021-08-31 16:51:30|1289.2|1288|1289.5|1288.3|1289.5|1288.3|1289.2|1288|48
1630428700000|2021-08-31 16:51:40|1289.3|1288.1|1289.2|1288|1289.5|1288.3|1289.2|1288|11
1630428710000|2021-08-31 16:51:50|||||||||6
1630428720000|2021-08-31 16:52:00|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|3
1630428730000|2021-08-31 16:52:10|1289.1|1287.9|1289.2|1288|1289.5|1288.3|1289|1287.8|23
1630428740000|2021-08-31 16:52:20|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1289|1287.8|9
1630428750000|2021-08-31 16:52:30|1289.2|1288|1289.2|1288|1289.3|1288.1|1289.2|1288|0
1630428760000|2021-08-31 16:52:40|1289|1287.8|1288.7|1287.5|1289|1287.8|1288.7|1287.5|23
1630428770000|2021-08-31 16:52:50|1289|1287.8|1289.2|1288|1289.4|1288.2|1289|1287.8|29
1630428780000|2021-08-31 16:53:00|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|5
1630428790000|2021-08-31 16:53:10|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|12
1630428800000|2021-08-31 16:53:20|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|7
1630428810000|2021-08-31 16:53:30|1288.9|1287.7|1289.4|1288.2|1289.5|1288.3|1288.9|1287.7|55
1630428820000|2021-08-31 16:53:40|1289.3|1288.1|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|20
1630428830000|2021-08-31 16:53:50|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|10
1630428840000|2021-08-31 16:54:00|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|4
1630428850000|2021-08-31 16:54:10|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|3
1630428860000|2021-08-31 16:54:20|1289.4|1288.2|1289.2|1288|1289.5|1288.3|1289.2|1288|4
1630428870000|2021-08-31 16:54:30|1289.5|1288.3|1288.8|1287.6|1289.5|1288.3|1288.7|1287.5|46
1630428880000|2021-08-31 16:54:40|1289|1287.8|1288.5|1287.3|1289|1287.8|1288.5|1287.3|25
1630428890000|2021-08-31 16:54:50|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|6
1630428900000|2021-08-31 16:55:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|11
1630428910000|2021-08-31 16:55:10|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|19
1630428920000|2021-08-31 16:55:20|1288.7|1287.5|1288.7|1287.5|1288.8|1287.6|1288.2|1287|53
1630428930000|2021-08-31 16:55:30|1288.5|1287.3|1288.7|1287.5|1289|1287.8|1288.5|1287.3|64
1630428940000|2021-08-31 16:55:40|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|23
1630428950000|2021-08-31 16:55:50|1288.9|1287.7|1288.5|1287.3|1289|1287.8|1288.5|1287.3|32
1630428960000|2021-08-31 16:56:00|1288.4|1287.2|1288|1286.8|1288.4|1287.2|1288|1286.8|28
1630428970000|2021-08-31 16:56:10|1288.3|1287.1|1288|1286.8|1288.3|1287.1|1288|1286.8|35
1630428980000|2021-08-31 16:56:20|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.9|1286.7|13
1630428990000|2021-08-31 16:56:30|1288.2|1287|1288.2|1287|1288.3|1287.1|1288.2|1287|21
1630429000000|2021-08-31 16:56:40|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.2|1287|20
1630429010000|2021-08-31 16:56:50|1288.2|1287|1288.3|1287.1|1288.3|1287.1|1288.2|1287|7
1630429020000|2021-08-31 16:57:00|1288.5|1287.3|1288.2|1287|1288.5|1287.3|1288.2|1287|13
1630429030000|2021-08-31 16:57:10|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|8
1630429040000|2021-08-31 16:57:20|1287.8|1286.6|1288.3|1287.1|1288.3|1287.1|1287.8|1286.6|28
1630429050000|2021-08-31 16:57:30|1288.2|1287|1288.3|1287.1|1288.3|1287.1|1288.2|1287|5
1630429060000|2021-08-31 16:57:40|1288.2|1287|1288|1286.8|1288.3|1287.1|1288|1286.8|20
1630429070000|2021-08-31 16:57:50|1288.2|1287|1288.2|1287|1288.3|1287.1|1288|1286.8|12
1630429080000|2021-08-31 16:58:00|1288.3|1287.1|1288|1286.8|1288.4|1287.2|1288|1286.8|22
1630429090000|2021-08-31 16:58:10|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.2|1287|24
1630429100000|2021-08-31 16:58:20|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|12
1630429110000|2021-08-31 16:58:30|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288|1286.8|43
1630429120000|2021-08-31 16:58:40|1288.1|1286.9|1288|1286.8|1288.2|1287|1287.9|1286.7|28
1630429130000|2021-08-31 16:58:50|1288.1|1286.9|1287.8|1286.6|1288.2|1287|1287.5|1286.3|57
1630429140000|2021-08-31 16:59:00|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|14
1630429150000|2021-08-31 16:59:10|1288|1286.8|1288|1286.8|1288|1286.8|1287.9|1286.7|13
1630429160000|2021-08-31 16:59:20|||||||||8
1630429170000|2021-08-31 16:59:30|||||||||4
1630429180000|2021-08-31 16:59:40|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|24
1630429190000|2021-08-31 16:59:50|1288.2|1287|1288.2|1287|1288.2|1287|1288.1|1286.9|10
1630429200000|2021-08-31 17:00:00|1288|1286.8|1288.2|1287|1288.2|1287|1288|1286.8|9
1630429210000|2021-08-31 17:00:10|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|6
1630429220000|2021-08-31 17:00:20|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288.2|1287|2
1630429230000|2021-08-31 17:00:30|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.2|1287|29
1630429240000|2021-08-31 17:00:40|||||||||2
1630429250000|2021-08-31 17:00:50|||||||||3
1630429260000|2021-08-31 17:01:00|1288.7|1287.5|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|16
1630429270000|2021-08-31 17:01:10|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|3
1630429280000|2021-08-31 17:01:20|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.9|1287.7|13
1630429290000|2021-08-31 17:01:30|1289|1287.8|1289.2|1288|1289.2|1288|1289|1287.8|13
1630429300000|2021-08-31 17:01:40|1289.3|1288.1|1289.7|1288.5|1289.7|1288.5|1289.2|1288|40
1630429310000|2021-08-31 17:01:50|1289.8|1288.6|1290.2|1289|1290.2|1289|1289.8|1288.6|22
1630429320000|2021-08-31 17:02:00|1290|1288.8|1290.5|1289.3|1290.5|1289.3|1289.8|1288.6|24
1630429330000|2021-08-31 17:02:10|1290.7|1289.5|1290|1288.8|1290.7|1289.5|1290|1288.8|41
1630429340000|2021-08-31 17:02:20|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290|1288.8|33
1630429350000|2021-08-31 17:02:30|1290.2|1289|1290.2|1289|1290.3|1289.1|1290.2|1289|8
1630429360000|2021-08-31 17:02:40|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|15
1630429370000|2021-08-31 17:02:50|||||||||2
1630429380000|2021-08-31 17:03:00|1289.7|1288.5|1289.5|1288.3|1289.8|1288.6|1289.4|1288.2|51
1630429390000|2021-08-31 17:03:10|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|7
1630429400000|2021-08-31 17:03:20|1289.3|1288.1|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|6
1630429410000|2021-08-31 17:03:30|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|4
1630429420000|2021-08-31 17:03:40|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|0
1630429430000|2021-08-31 17:03:50|1289|1287.8|1289|1287.8|1289.1|1287.9|1289|1287.8|8
1630429450000|2021-08-31 17:04:10|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|34
1630429460000|2021-08-31 17:04:20|||||||||2
1630429480000|2021-08-31 17:04:40|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|1
1630429490000|2021-08-31 17:04:50|1289|1287.8|1289.5|1288.3|1289.7|1288.5|1289|1287.8|34
1630429500000|2021-08-31 17:05:00|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|1
1630429510000|2021-08-31 17:05:10|1289.1|1287.9|1289.5|1288.3|1289.5|1288.3|1289.1|1287.9|8
1630429520000|2021-08-31 17:05:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|18
1630429530000|2021-08-31 17:05:30|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|7
1630429540000|2021-08-31 17:05:40|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|1
1630429550000|2021-08-31 17:05:50|1290.2|1289|1290.5|1289.3|1290.5|1289.3|1290.2|1289|11
1630429560000|2021-08-31 17:06:00|1290.3|1289.1|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|12
1630429570000|2021-08-31 17:06:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|8
1630429580000|2021-08-31 17:06:20|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|6
1630429590000|2021-08-31 17:06:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|23
1630429600000|2021-08-31 17:06:40|||||||||1
1630429610000|2021-08-31 17:06:50|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|1
1630429620000|2021-08-31 17:07:00|||||||||1
1630429630000|2021-08-31 17:07:10|1291|1289.8|1290.7|1289.5|1291|1289.8|1290.7|1289.5|7
1630429640000|2021-08-31 17:07:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|2
1630429650000|2021-08-31 17:07:30|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|0
1630429660000|2021-08-31 17:07:40|1290.2|1289|1290.5|1289.3|1290.5|1289.3|1290.2|1289|7
1630429670000|2021-08-31 17:07:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|31
1630429680000|2021-08-31 17:08:00|||||||||4
1630429690000|2021-08-31 17:08:10|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|3
1630429700000|2021-08-31 17:08:20|1290.3|1289.1|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|1
1630429710000|2021-08-31 17:08:30|1290.2|1289|1290.2|1289|1290.3|1289.1|1290.2|1289|0
1630429720000|2021-08-31 17:08:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|7
1630429730000|2021-08-31 17:08:50|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|10
1630429740000|2021-08-31 17:09:00|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.7|1289.5|6
1630429760000|2021-08-31 17:09:20|||||||||12
1630429770000|2021-08-31 17:09:30|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|5
1630429780000|2021-08-31 17:09:40|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|1
1630429790000|2021-08-31 17:09:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|15
1630429800000|2021-08-31 17:10:00|1290.6|1289.4|1291|1289.8|1291|1289.8|1290.5|1289.3|13
1630429810000|2021-08-31 17:10:10|1290.9|1289.7|1291.7|1290.5|1291.7|1290.5|1290.9|1289.7|54
1630429820000|2021-08-31 17:10:20|||||||||3
1630429830000|2021-08-31 17:10:30|||||||||2
1630429840000|2021-08-31 17:10:40|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|17
1630429850000|2021-08-31 17:10:50|||||||||1
1630429860000|2021-08-31 17:11:00|1291|1289.8|1290.5|1289.3|1291|1289.8|1290.5|1289.3|11
1630429870000|2021-08-31 17:11:10|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|11
1630429880000|2021-08-31 17:11:20|1290.5|1289.3|1290.8|1289.6|1290.8|1289.6|1290.5|1289.3|3
1630429890000|2021-08-31 17:11:30|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|12
1630429900000|2021-08-31 17:11:40|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|10
1630429910000|2021-08-31 17:11:50|||||||||9
1630429920000|2021-08-31 17:12:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|4
1630429930000|2021-08-31 17:12:10|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.2|1290|17
1630429940000|2021-08-31 17:12:20|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291|1289.8|12
1630429950000|2021-08-31 17:12:30|1291|1289.8|1291.2|1290|1291.3|1290.1|1291|1289.8|7
1630429970000|2021-08-31 17:12:50|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|6
1630429980000|2021-08-31 17:13:00|1291.5|1290.3|1291.7|1290.5|1292|1290.8|1291.5|1290.3|33
1630429990000|2021-08-31 17:13:10|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|31
1630430000000|2021-08-31 17:13:20|1291.6|1290.4|1291.5|1290.3|1291.7|1290.5|1291.2|1290|5
1630430010000|2021-08-31 17:13:30|1291.3|1290.1|1291.2|1290|1291.5|1290.3|1291.2|1290|6
1630430020000|2021-08-31 17:13:40|||||||||21
1630430030000|2021-08-31 17:13:50|1291|1289.8|1290.5|1289.3|1291|1289.8|1290.5|1289.3|44
1630430040000|2021-08-31 17:14:00|1290.4|1289.2|1290|1288.8|1290.5|1289.3|1290|1288.8|83
1630430050000|2021-08-31 17:14:10|1290.1|1288.9|1290.6|1289.4|1290.6|1289.4|1290.1|1288.9|21
1630430060000|2021-08-31 17:14:20|1290.7|1289.5|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|15
1630430070000|2021-08-31 17:14:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|20
1630430080000|2021-08-31 17:14:40|1290.8|1289.6|1290.2|1289|1290.8|1289.6|1290.2|1289|88
1630430090000|2021-08-31 17:14:50|1290.1|1288.9|1290.2|1289|1290.2|1289|1290|1288.8|16
1630430100000|2021-08-31 17:15:00|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|6
1630430110000|2021-08-31 17:15:10|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|33
1630430120000|2021-08-31 17:15:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|2
1630430130000|2021-08-31 17:15:30|1290.4|1289.2|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|8
1630430140000|2021-08-31 17:15:40|1290.8|1289.6|1291|1289.8|1291.2|1290|1290.7|1289.5|27
1630430150000|2021-08-31 17:15:50|1291.1|1289.9|1291|1289.8|1291.2|1290|1291|1289.8|18
1630430160000|2021-08-31 17:16:00|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|11
1630430180000|2021-08-31 17:16:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|19
1630430190000|2021-08-31 17:16:30|1290.2|1289|1290.2|1289|1290.5|1289.3|1290.2|1289|6
1630430210000|2021-08-31 17:16:50|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|19
1630430220000|2021-08-31 17:17:00|1290.3|1289.1|1290.2|1289|1290.5|1289.3|1290.2|1289|7
1630430230000|2021-08-31 17:17:10|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290|1288.8|13
1630430240000|2021-08-31 17:17:20|1290.4|1289.2|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|7
1630430250000|2021-08-31 17:17:30|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.2|1289|30
1630430260000|2021-08-31 17:17:40|1290.2|1289|1290.2|1289|1290.3|1289.1|1290|1288.8|11
1630430270000|2021-08-31 17:17:50|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|1
1630430280000|2021-08-31 17:18:00|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|0
1630430290000|2021-08-31 17:18:10|1290|1288.8|1290.2|1289|1290.3|1289.1|1290|1288.8|2
1630430300000|2021-08-31 17:18:20|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290|1288.8|10
1630430310000|2021-08-31 17:18:30|1290.4|1289.2|1290.3|1289.1|1290.5|1289.3|1290.2|1289|6
1630430320000|2021-08-31 17:18:40|1290.2|1289|1290.5|1289.3|1290.5|1289.3|1290.2|1289|3
1630430330000|2021-08-31 17:18:50|||||||||1
1630430340000|2021-08-31 17:19:00|1290.4|1289.2|1290.5|1289.3|1290.7|1289.5|1290.3|1289.1|42
1630430350000|2021-08-31 17:19:10|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|2
1630430360000|2021-08-31 17:19:20|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1290|1288.8|10
1630430380000|2021-08-31 17:19:40|1290.2|1289|1290.2|1289|1290.2|1289|1290|1288.8|8
1630430390000|2021-08-31 17:19:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|11
1630430400000|2021-08-31 17:20:00|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.7|1288.5|17
1630430410000|2021-08-31 17:20:10|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.8|1288.6|3
1630430420000|2021-08-31 17:20:20|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.5|1288.3|28
1630430430000|2021-08-31 17:20:30|1289.8|1288.6|1290.2|1289|1290.2|1289|1289.8|1288.6|31
1630430440000|2021-08-31 17:20:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1630430450000|2021-08-31 17:20:50|1289.9|1288.7|1289.7|1288.5|1290|1288.8|1289.7|1288.5|7
1630430460000|2021-08-31 17:21:00|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|4
1630430470000|2021-08-31 17:21:10|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.5|1288.3|9
1630430480000|2021-08-31 17:21:20|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|1
1630430490000|2021-08-31 17:21:30|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|1
1630430500000|2021-08-31 17:21:40|1289.5|1288.3|1289.9|1288.7|1289.9|1288.7|1289.5|1288.3|30
1630430510000|2021-08-31 17:21:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1630430520000|2021-08-31 17:22:00|1289.9|1288.7|1289.2|1288|1289.9|1288.7|1289.2|1288|83
1630430540000|2021-08-31 17:22:20|1289|1287.8|1289|1287.8|1289|1287.8|1288.9|1287.7|14
1630430550000|2021-08-31 17:22:30|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|3
1630430560000|2021-08-31 17:22:40|||||||||1
1630430570000|2021-08-31 17:22:50|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|1
1630430580000|2021-08-31 17:23:00|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.5|1287.3|23
1630430590000|2021-08-31 17:23:10|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|0
1630430600000|2021-08-31 17:23:20|||||||||4
1630430610000|2021-08-31 17:23:30|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|2
1630430620000|2021-08-31 17:23:40|1288.7|1287.5|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|8
1630430630000|2021-08-31 17:23:50|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.5|1287.3|4
1630430640000|2021-08-31 17:24:00|1288.7|1287.5|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|0
1630430650000|2021-08-31 17:24:10|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|2
1630430660000|2021-08-31 17:24:20|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|0
1630430670000|2021-08-31 17:24:30|1288.5|1287.3|1289|1287.8|1289|1287.8|1288.5|1287.3|28
1630430680000|2021-08-31 17:24:40|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|2
1630430690000|2021-08-31 17:24:50|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|28
1630430700000|2021-08-31 17:25:00|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|16
1630430710000|2021-08-31 17:25:10|1288.7|1287.5|1288.8|1287.6|1289|1287.8|1288.7|1287.5|4
1630430720000|2021-08-31 17:25:20|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|14
1630430730000|2021-08-31 17:25:30|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|14
1630430740000|2021-08-31 17:25:40|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.2|1288|1
1630430750000|2021-08-31 17:25:50|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|24
1630430760000|2021-08-31 17:26:00|1289.3|1288.1|1289.7|1288.5|1290|1288.8|1289.2|1288|36
1630430770000|2021-08-31 17:26:10|1289.8|1288.6|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|45
1630430780000|2021-08-31 17:26:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|2
1630430790000|2021-08-31 17:26:30|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|40
1630430800000|2021-08-31 17:26:40|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|5
1630430810000|2021-08-31 17:26:50|1289.6|1288.4|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|6
1630430820000|2021-08-31 17:27:00|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|13
1630430830000|2021-08-31 17:27:10|1289.7|1288.5|1289.3|1288.1|1289.7|1288.5|1289.3|1288.1|27
1630430840000|2021-08-31 17:27:20|1289.4|1288.2|1289.4|1288.2|1289.5|1288.3|1289.3|1288.1|10
1630430850000|2021-08-31 17:27:30|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.2|1288|7
1630430860000|2021-08-31 17:27:40|1289.4|1288.2|1289.5|1288.3|1289.7|1288.5|1289.4|1288.2|6
1630430870000|2021-08-31 17:27:50|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|0
1630430880000|2021-08-31 17:28:00|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|17
1630430890000|2021-08-31 17:28:10|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|10
1630430900000|2021-08-31 17:28:20|1289.6|1288.4|1290|1288.8|1290|1288.8|1289.5|1288.3|17
1630430910000|2021-08-31 17:28:30|||||||||5
1630430920000|2021-08-31 17:28:40|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1630430930000|2021-08-31 17:28:50|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.8|1288.6|11
1630430940000|2021-08-31 17:29:00|||||||||7
1630430950000|2021-08-31 17:29:10|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|5
1630430960000|2021-08-31 17:29:20|1290.2|1289|1290.2|1289|1290.3|1289.1|1290.2|1289|6
1630430970000|2021-08-31 17:29:30|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|2
1630430980000|2021-08-31 17:29:40|1290|1288.8|1290|1288.8|1290|1288.8|1289.7|1288.5|9
1630430990000|2021-08-31 17:29:50|1290.2|1289|1290|1288.8|1290.2|1289|1290|1288.8|2
1630431000000|2021-08-31 17:30:00|||||||||2
1630431010000|2021-08-31 17:30:10|1289.7|1288.5|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|10
1630431020000|2021-08-31 17:30:20|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|2
1630431030000|2021-08-31 17:30:30|1289.4|1288.2|1289.2|1288|1289.5|1288.3|1289.2|1288|9
1630431040000|2021-08-31 17:30:40|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289|1287.8|14
1630431050000|2021-08-31 17:30:50|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|18
1630431060000|2021-08-31 17:31:00|1289.4|1288.2|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|6
1630431070000|2021-08-31 17:31:10|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|12
1630431080000|2021-08-31 17:31:20|1289.8|1288.6|1289.7|1288.5|1290|1288.8|1289.7|1288.5|21
1630431090000|2021-08-31 17:31:30|||||||||4
1630431100000|2021-08-31 17:31:40|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|7
1630431110000|2021-08-31 17:31:50|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|5
1630431120000|2021-08-31 17:32:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630431130000|2021-08-31 17:32:10|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|2
1630431140000|2021-08-31 17:32:20|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|0
1630431150000|2021-08-31 17:32:30|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|5
1630431160000|2021-08-31 17:32:40|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.5|1288.3|31
1630431170000|2021-08-31 17:32:50|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|2
1630431180000|2021-08-31 17:33:00|1289.8|1288.6|1290.2|1289|1290.2|1289|1289.8|1288.6|9
1630431190000|2021-08-31 17:33:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.2|1289|2
1630431200000|2021-08-31 17:33:20|1290.5|1289.3|1290.7|1289.5|1291|1289.8|1290.5|1289.3|14
1630431210000|2021-08-31 17:33:30|1290.5|1289.3|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|19
1630431220000|2021-08-31 17:33:40|||||||||105
1630431240000|2021-08-31 17:34:00|||||||||3
1630431250000|2021-08-31 17:34:10|||||||||1
1630431260000|2021-08-31 17:34:20|||||||||2
1630431290000|2021-08-31 17:34:50|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290|1288.8|9
1630431320000|2021-08-31 17:35:20|||||||||2
1630431330000|2021-08-31 17:35:30|||||||||1
1630431340000|2021-08-31 17:35:40|||||||||5
1630431350000|2021-08-31 17:35:50|1290|1288.8|1289.7|1288.5|1290|1288.8|1289.5|1288.3|13
1630431370000|2021-08-31 17:36:10|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|8
1630431380000|2021-08-31 17:36:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|10
1630431390000|2021-08-31 17:36:30|1289.8|1288.6|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|1
1630431400000|2021-08-31 17:36:40|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|17
1630431410000|2021-08-31 17:36:50|||||||||2
1630431420000|2021-08-31 17:37:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|9
1630431430000|2021-08-31 17:37:10|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|1
1630431440000|2021-08-31 17:37:20|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.3|1288.1|33
1630431450000|2021-08-31 17:37:30|1289.5|1288.3|1289.7|1288.5|1289.8|1288.6|1289.5|1288.3|17
1630431460000|2021-08-31 17:37:40|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|1
1630431470000|2021-08-31 17:37:50|||||||||2
1630431480000|2021-08-31 17:38:00|||||||||1
1630431490000|2021-08-31 17:38:10|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|5
1630431500000|2021-08-31 17:38:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|4
1630431510000|2021-08-31 17:38:30|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|8
1630431520000|2021-08-31 17:38:40|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|4
1630431530000|2021-08-31 17:38:50|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|1
1630431540000|2021-08-31 17:39:00|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|6
1630431560000|2021-08-31 17:39:20|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|12
1630431570000|2021-08-31 17:39:30|||||||||6
1630431580000|2021-08-31 17:39:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|6
1630431590000|2021-08-31 17:39:50|1290|1288.8|1290|1288.8|1290|1288.8|1289.9|1288.7|3
1630431600000|2021-08-31 17:40:00|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.5|1288.3|12
1630431610000|2021-08-31 17:40:10|1289.5|1288.3|1290.2|1289|1290.3|1289.1|1289.5|1288.3|28
1630431620000|2021-08-31 17:40:20|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1290|1288.8|21
1630431630000|2021-08-31 17:40:30|1290.2|1289|1290.2|1289|1290.2|1289|1290|1288.8|638
1630431640000|2021-08-31 17:40:40|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|388
1630431650000|2021-08-31 17:40:50|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|18
1630431660000|2021-08-31 17:41:00|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.2|1289|2
1630431670000|2021-08-31 17:41:10|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|17
1630431680000|2021-08-31 17:41:20|||||||||6
1630431690000|2021-08-31 17:41:30|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|8
1630431700000|2021-08-31 17:41:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|17
1630431710000|2021-08-31 17:41:50|||||||||7
1630431720000|2021-08-31 17:42:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|14
1630431730000|2021-08-31 17:42:10|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|22
1630431740000|2021-08-31 17:42:20|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|7
1630431750000|2021-08-31 17:42:30|1290.2|1289|1290.5|1289.3|1290.5|1289.3|1290.2|1289|4
1630431760000|2021-08-31 17:42:40|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|576
1630431770000|2021-08-31 17:42:50|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|2
1630431780000|2021-08-31 17:43:00|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|12
1630431790000|2021-08-31 17:43:10|1290.9|1289.7|1290.5|1289.3|1290.9|1289.7|1290.5|1289.3|27
1630431800000|2021-08-31 17:43:20|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.3|1289.1|2
1630431810000|2021-08-31 17:43:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|15
1630431820000|2021-08-31 17:43:40|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|4
1630431830000|2021-08-31 17:43:50|1290.4|1289.2|1289.8|1288.6|1290.4|1289.2|1289.7|1288.5|73
1630431840000|2021-08-31 17:44:00|1289.9|1288.7|1289.6|1288.4|1289.9|1288.7|1289.6|1288.4|10
1630431850000|2021-08-31 17:44:10|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|22
1630431860000|2021-08-31 17:44:20|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|14
1630431870000|2021-08-31 17:44:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|4
1630431880000|2021-08-31 17:44:40|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1289.9|1288.7|9
1630431890000|2021-08-31 17:44:50|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|3
1630431900000|2021-08-31 17:45:00|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|20
1630431910000|2021-08-31 17:45:10|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|3
1630431920000|2021-08-31 17:45:20|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1290|1288.8|12
1630431930000|2021-08-31 17:45:30|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1290|1288.8|17
1630431940000|2021-08-31 17:45:40|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|11
1630431950000|2021-08-31 17:45:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|14
1630431960000|2021-08-31 17:46:00|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|9
1630431970000|2021-08-31 17:46:10|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|4
1630431980000|2021-08-31 17:46:20|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|4
1630431990000|2021-08-31 17:46:30|1290.5|1289.3|1290.9|1289.7|1290.9|1289.7|1290.5|1289.3|6
1630432000000|2021-08-31 17:46:40|1290.6|1289.4|1290.7|1289.5|1290.9|1289.7|1290.6|1289.4|4
1630432010000|2021-08-31 17:46:50|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|14
1630432020000|2021-08-31 17:47:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|8
1630432030000|2021-08-31 17:47:10|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|41
1630432040000|2021-08-31 17:47:20|||||||||6
1630432050000|2021-08-31 17:47:30|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|7
1630432060000|2021-08-31 17:47:40|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|2
1630432070000|2021-08-31 17:47:50|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|3
1630432080000|2021-08-31 17:48:00|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|4
1630432090000|2021-08-31 17:48:10|1290.9|1289.7|1291.1|1289.9|1291.2|1290|1290.9|1289.7|40
1630432100000|2021-08-31 17:48:20|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|7
1630432110000|2021-08-31 17:48:30|1291.5|1290.3|1291.9|1290.7|1291.9|1290.7|1291.5|1290.3|14
1630432120000|2021-08-31 17:48:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|9
1630432130000|2021-08-31 17:48:50|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.6|1290.4|3
1630432140000|2021-08-31 17:49:00|||||||||44
1630432150000|2021-08-31 17:49:10|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|26
1630432160000|2021-08-31 17:49:20|1292.2|1291|1291.7|1290.5|1292.2|1291|1291.6|1290.4|36
1630432170000|2021-08-31 17:49:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|15
1630432180000|2021-08-31 17:49:40|1291.5|1290.3|1291.9|1290.7|1291.9|1290.7|1291.4|1290.2|15
1630432190000|2021-08-31 17:49:50|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|32
1630432200000|2021-08-31 17:50:00|1292.3|1291.1|1292.6|1291.4|1292.7|1291.5|1292.3|1291.1|71
1630432210000|2021-08-31 17:50:10|1292.7|1291.5|1293.1|1291.9|1293.1|1291.9|1292.7|1291.5|46
1630432220000|2021-08-31 17:50:20|1293.3|1292.1|1293.5|1292.3|1293.6|1292.4|1293.3|1292.1|27
1630432230000|2021-08-31 17:50:30|1293.4|1292.2|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|15
1630432240000|2021-08-31 17:50:40|||||||||18
1630432250000|2021-08-31 17:50:50|1293.2|1292|1293.9|1292.7|1294|1292.8|1293.1|1291.9|19
1630432260000|2021-08-31 17:51:00|1294|1292.8|1293.5|1292.3|1294|1292.8|1293.4|1292.2|80
1630432270000|2021-08-31 17:51:10|1293.6|1292.4|1293.9|1292.7|1294|1292.8|1293.6|1292.4|26
1630432280000|2021-08-31 17:51:20|1293.7|1292.5|1293.7|1292.5|1294|1292.8|1293.7|1292.5|18
1630432290000|2021-08-31 17:51:30|1293.6|1292.4|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|21
1630432300000|2021-08-31 17:51:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|15
1630432310000|2021-08-31 17:51:50|||||||||10
1630432320000|2021-08-31 17:52:00|||||||||2
1630432330000|2021-08-31 17:52:10|1294|1292.8|1293.6|1292.4|1294.1|1292.9|1293.6|1292.4|33
1630432340000|2021-08-31 17:52:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|216
1630432350000|2021-08-31 17:52:30|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|18
1630432360000|2021-08-31 17:52:40|1293.5|1292.3|1294|1292.8|1294|1292.8|1293.5|1292.3|292
1630432370000|2021-08-31 17:52:50|1294.1|1292.9|1293.8|1292.6|1294.1|1292.9|1293.8|1292.6|19
1630432380000|2021-08-31 17:53:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.5|1292.3|50
1630432390000|2021-08-31 17:53:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|19
1630432400000|2021-08-31 17:53:20|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|11
1630432410000|2021-08-31 17:53:30|1293.4|1292.2|1293.9|1292.7|1293.9|1292.7|1293.4|1292.2|32
1630432420000|2021-08-31 17:53:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|13
1630432430000|2021-08-31 17:53:50|1293.9|1292.7|1293.6|1292.4|1294.1|1292.9|1293.4|1292.2|105
1630432440000|2021-08-31 17:54:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|22
1630432450000|2021-08-31 17:54:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|3
1630432460000|2021-08-31 17:54:20|1293.9|1292.7|1294.4|1293.2|1294.4|1293.2|1293.9|1292.7|23
1630432470000|2021-08-31 17:54:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|51
1630432480000|2021-08-31 17:54:40|1294.4|1293.2|1294.6|1293.4|1295|1293.8|1294.4|1293.2|61
1630432490000|2021-08-31 17:54:50|1294.4|1293.2|1294.9|1293.7|1294.9|1293.7|1294.4|1293.2|29
1630432500000|2021-08-31 17:55:00|1294.8|1293.6|1294.8|1293.6|1295.1|1293.9|1294.8|1293.6|39
1630432510000|2021-08-31 17:55:10|1294.9|1293.7|1295.1|1293.9|1295.2|1294|1294.8|1293.6|15
1630432520000|2021-08-31 17:55:20|1295|1293.8|1294.9|1293.7|1295.1|1293.9|1294.7|1293.5|9
1630432530000|2021-08-31 17:55:30|1295|1293.8|1295.3|1294.1|1295.3|1294.1|1295|1293.8|74
1630432540000|2021-08-31 17:55:40|1295|1293.8|1294.9|1293.7|1295.3|1294.1|1294.8|1293.6|29
1630432550000|2021-08-31 17:55:50|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|18
1630432560000|2021-08-31 17:56:00|||||||||13
1630432570000|2021-08-31 17:56:10|1295|1293.8|1294.9|1293.7|1295.1|1293.9|1294.9|1293.7|5
1630432580000|2021-08-31 17:56:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|2
1630432600000|2021-08-31 17:56:40|||||||||6
1630432610000|2021-08-31 17:56:50|1295|1293.8|1294.5|1293.3|1295.1|1293.9|1294.5|1293.3|38
1630432620000|2021-08-31 17:57:00|1294.6|1293.4|1294.3|1293.1|1294.6|1293.4|1294.3|1293.1|10
1630432630000|2021-08-31 17:57:10|1294.4|1293.2|1293.9|1292.7|1294.4|1293.2|1293.9|1292.7|30
1630432640000|2021-08-31 17:57:20|1294.1|1292.9|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|15
1630432650000|2021-08-31 17:57:30|1294.1|1292.9|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|1
1630432660000|2021-08-31 17:57:40|1293.9|1292.7|1293.7|1292.5|1294.1|1292.9|1293.6|1292.4|14
1630432670000|2021-08-31 17:57:50|1293.6|1292.4|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|9
1630432680000|2021-08-31 17:58:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|35
1630432690000|2021-08-31 17:58:10|1293.4|1292.2|1293.1|1291.9|1293.6|1292.4|1293.1|1291.9|7
1630432700000|2021-08-31 17:58:20|1293.2|1292|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|31
1630432710000|2021-08-31 17:58:30|1293.4|1292.2|1293.7|1292.5|1293.9|1292.7|1293.4|1292.2|7
1630432720000|2021-08-31 17:58:40|1293.6|1292.4|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|2
1630432730000|2021-08-31 17:58:50|1293.7|1292.5|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|8
1630432740000|2021-08-31 17:59:00|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|2
1630432750000|2021-08-31 17:59:10|1294.1|1292.9|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|8
1630432760000|2021-08-31 17:59:20|1293.7|1292.5|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|4
1630432770000|2021-08-31 17:59:30|1294.1|1292.9|1293.7|1292.5|1294.1|1292.9|1293.6|1292.4|10
1630432780000|2021-08-31 17:59:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|2
1630432790000|2021-08-31 17:59:50|1294|1292.8|1294.2|1293|1294.4|1293.2|1294|1292.8|7
1630432800000|2021-08-31 18:00:00|1294.4|1293.2|1293.9|1292.7|1294.4|1293.2|1293.9|1292.7|20
1630432810000|2021-08-31 18:00:10|1294.1|1292.9|1294.6|1293.4|1294.6|1293.4|1294.1|1292.9|36
1630432820000|2021-08-31 18:00:20|1294.9|1293.7|1295.1|1293.9|1295.4|1294.2|1294.9|1293.7|97
1630432830000|2021-08-31 18:00:30|1295|1293.8|1295|1293.8|1295.4|1294.2|1294.9|1293.7|23
1630432840000|2021-08-31 18:00:40|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1294.9|1293.7|26
1630432850000|2021-08-31 18:00:50|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|16
1630432860000|2021-08-31 18:01:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|8
1630432870000|2021-08-31 18:01:10|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|35
1630432880000|2021-08-31 18:01:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|154
1630432890000|2021-08-31 18:01:30|1295.5|1294.3|1295|1293.8|1295.5|1294.3|1295|1293.8|86
1630432900000|2021-08-31 18:01:40|1295.3|1294.1|1294.7|1293.5|1295.3|1294.1|1294.7|1293.5|28
1630432910000|2021-08-31 18:01:50|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|22
1630432920000|2021-08-31 18:02:00|1294.6|1293.4|1294.3|1293.1|1294.7|1293.5|1294.2|1293|14
1630432930000|2021-08-31 18:02:10|1294.2|1293|1294.8|1293.6|1294.8|1293.6|1294.2|1293|18
1630432940000|2021-08-31 18:02:20|1294.7|1293.5|1295|1293.8|1295.1|1293.9|1294.7|1293.5|16
1630432950000|2021-08-31 18:02:30|1295.1|1293.9|1294.9|1293.7|1295.2|1294|1294.7|1293.5|21
1630432960000|2021-08-31 18:02:40|1295.1|1293.9|1295.4|1294.2|1295.5|1294.3|1295|1293.8|26
1630432970000|2021-08-31 18:02:50|1295.5|1294.3|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|22
1630432980000|2021-08-31 18:03:00|1295.7|1294.5|1295.7|1294.5|1296|1294.8|1295.7|1294.5|31
1630432990000|2021-08-31 18:03:10|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.3|1294.1|29
1630433000000|2021-08-31 18:03:20|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.5|1294.3|9
1630433010000|2021-08-31 18:03:30|1295.6|1294.4|1295.5|1294.3|1295.7|1294.5|1295.5|1294.3|16
1630433020000|2021-08-31 18:03:40|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|19
1630433030000|2021-08-31 18:03:50|1295.3|1294.1|1295|1293.8|1295.4|1294.2|1295|1293.8|20
1630433040000|2021-08-31 18:04:00|1295.1|1293.9|1295|1293.8|1295.2|1294|1295|1293.8|9
1630433050000|2021-08-31 18:04:10|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|9
1630433060000|2021-08-31 18:04:20|1294.7|1293.5|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|1
1630433070000|2021-08-31 18:04:30|1294.8|1293.6|1294.6|1293.4|1294.9|1293.7|1294.6|1293.4|20
1630433080000|2021-08-31 18:04:40|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.3|1293.1|4
1630433090000|2021-08-31 18:04:50|1294.5|1293.3|1295|1293.8|1295.1|1293.9|1294.5|1293.3|22
1630433100000|2021-08-31 18:05:00|1295.1|1293.9|1294.8|1293.6|1295.1|1293.9|1294.7|1293.5|9
1630433110000|2021-08-31 18:05:10|1294.7|1293.5|1295|1293.8|1295|1293.8|1294.7|1293.5|23
1630433120000|2021-08-31 18:05:20|1294.9|1293.7|1294.9|1293.7|1295|1293.8|1294.8|1293.6|20
1630433130000|2021-08-31 18:05:30|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|49
1630433140000|2021-08-31 18:05:40|||||||||1
1630433150000|2021-08-31 18:05:50|1294.8|1293.6|1295.1|1293.9|1295.2|1294|1294.7|1293.5|24
1630433160000|2021-08-31 18:06:00|1295.2|1294|1295.2|1294|1295.3|1294.1|1295.2|1294|19
1630433170000|2021-08-31 18:06:10|||||||||19
1630433180000|2021-08-31 18:06:20|||||||||3
1630433190000|2021-08-31 18:06:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|38
1630433200000|2021-08-31 18:06:40|1295|1293.8|1295|1293.8|1295.1|1293.9|1295|1293.8|12
1630433210000|2021-08-31 18:06:50|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|22
1630433220000|2021-08-31 18:07:00|1294.6|1293.4|1294.1|1292.9|1294.6|1293.4|1293.8|1292.6|55
1630433230000|2021-08-31 18:07:10|1294.2|1293|1294|1292.8|1294.2|1293|1294|1292.8|24
1630433240000|2021-08-31 18:07:20|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|21
1630433250000|2021-08-31 18:07:30|1293.9|1292.7|1293.8|1292.6|1294|1292.8|1293.8|1292.6|27
1630433260000|2021-08-31 18:07:40|1293.7|1292.5|1292.8|1291.6|1293.7|1292.5|1292.8|1291.6|76
1630433270000|2021-08-31 18:07:50|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|21
1630433280000|2021-08-31 18:08:00|1293.1|1291.9|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|21
1630433290000|2021-08-31 18:08:10|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.2|1292|1
1630433300000|2021-08-31 18:08:20|1293.2|1292|1293.5|1292.3|1293.5|1292.3|1293.2|1292|38
1630433310000|2021-08-31 18:08:30|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|12
1630433320000|2021-08-31 18:08:40|1293.7|1292.5|1293.7|1292.5|1294|1292.8|1293.7|1292.5|6
1630433330000|2021-08-31 18:08:50|1294|1292.8|1294.5|1293.3|1294.6|1293.4|1293.9|1292.7|34
1630433340000|2021-08-31 18:09:00|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|26
1630433350000|2021-08-31 18:09:10|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|14
1630433360000|2021-08-31 18:09:20|1294.8|1293.6|1294.1|1292.9|1294.8|1293.6|1294.1|1292.9|25
1630433370000|2021-08-31 18:09:30|1294|1292.8|1294.2|1293|1294.3|1293.1|1294|1292.8|127
1630433380000|2021-08-31 18:09:40|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|19
1630433390000|2021-08-31 18:09:50|1294|1292.8|1293.6|1292.4|1294.1|1292.9|1293.6|1292.4|36
1630433400000|2021-08-31 18:10:00|1293.7|1292.5|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|21
1630433410000|2021-08-31 18:10:10|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|5
1630433420000|2021-08-31 18:10:20|1293.6|1292.4|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|21
1630433430000|2021-08-31 18:10:30|||||||||2
1630433440000|2021-08-31 18:10:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|9
1630433450000|2021-08-31 18:10:50|1293.4|1292.2|1293.3|1292.1|1293.6|1292.4|1293.2|1292|24
1630433460000|2021-08-31 18:11:00|1293.4|1292.2|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|23
1630433470000|2021-08-31 18:11:10|1293.2|1292|1293.5|1292.3|1293.5|1292.3|1293.2|1292|21
1630433480000|2021-08-31 18:11:20|1293.4|1292.2|1293|1291.8|1293.4|1292.2|1292.8|1291.6|15
1630433490000|2021-08-31 18:11:30|1292.8|1291.6|1293.2|1292|1293.3|1292.1|1292.8|1291.6|66
1630433500000|2021-08-31 18:11:40|1293.1|1291.9|1293.3|1292.1|1293.4|1292.2|1292.9|1291.7|43
1630433510000|2021-08-31 18:11:50|1293.4|1292.2|1293.7|1292.5|1293.9|1292.7|1293.4|1292.2|27
1630433520000|2021-08-31 18:12:00|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|33
1630433530000|2021-08-31 18:12:10|1293.9|1292.7|1294.2|1293|1294.2|1293|1293.9|1292.7|25
1630433540000|2021-08-31 18:12:20|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.2|1293|46
1630433550000|2021-08-31 18:12:30|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|76
1630433560000|2021-08-31 18:12:40|1294.7|1293.5|1294.5|1293.3|1294.8|1293.6|1294.5|1293.3|85
1630433570000|2021-08-31 18:12:50|1294.2|1293|1294.2|1293|1294.4|1293.2|1294.2|1293|94
1630433580000|2021-08-31 18:13:00|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|130
1630433590000|2021-08-31 18:13:10|1294.3|1293.1|1294.6|1293.4|1294.6|1293.4|1294.1|1292.9|735
1630433600000|2021-08-31 18:13:20|1294.4|1293.2|1294.6|1293.4|1294.7|1293.5|1294.4|1293.2|72
1630433610000|2021-08-31 18:13:30|1294.4|1293.2|1294.9|1293.7|1294.9|1293.7|1294.3|1293.1|37
1630433620000|2021-08-31 18:13:40|1295|1293.8|1295.8|1294.6|1296.1|1294.9|1295|1293.8|68
1630433630000|2021-08-31 18:13:50|1295.7|1294.5|1296|1294.8|1296.2|1295|1295.5|1294.3|159
1630433640000|2021-08-31 18:14:00|1296.1|1294.9|1296.9|1295.7|1297.4|1296.2|1296.1|1294.9|297
1630433650000|2021-08-31 18:14:10|1296.7|1295.5|1296.9|1295.7|1297.4|1296.2|1296.6|1295.4|294
1630433660000|2021-08-31 18:14:20|1297.1|1295.9|1297.1|1295.9|1297.7|1296.5|1296.9|1295.7|143
1630433670000|2021-08-31 18:14:30|1296.9|1295.7|1298.1|1296.9|1298.3|1297.1|1296.9|1295.7|214
1630433680000|2021-08-31 18:14:40|1297.9|1296.7|1298.2|1297|1298.2|1297|1297.4|1296.2|197
1630433690000|2021-08-31 18:14:50|1297.9|1296.7|1297.6|1296.4|1298.2|1297|1297.6|1296.4|168
1630433700000|2021-08-31 18:15:00|1297.4|1296.2|1297.6|1296.4|1297.9|1296.7|1297.4|1296.2|52
1630433710000|2021-08-31 18:15:10|1297.5|1296.3|1297.9|1296.7|1297.9|1296.7|1297.4|1296.2|60
1630433720000|2021-08-31 18:15:20|1297.7|1296.5|1297.9|1296.7|1297.9|1296.7|1297.6|1296.4|42
1630433730000|2021-08-31 18:15:30|1297.8|1296.6|1297.6|1296.4|1297.9|1296.7|1297.6|1296.4|55
1630433740000|2021-08-31 18:15:40|1297.5|1296.3|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|31
1630433750000|2021-08-31 18:15:50|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|30
1630433760000|2021-08-31 18:16:00|1297.7|1296.5|1297.4|1296.2|1297.7|1296.5|1297.4|1296.2|16
1630433770000|2021-08-31 18:16:10|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|30
1630433780000|2021-08-31 18:16:20|||||||||18
1630433790000|2021-08-31 18:16:30|||||||||37
1630433800000|2021-08-31 18:16:40|||||||||4
1630433810000|2021-08-31 18:16:50|1297.4|1296.2|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|25
1630433820000|2021-08-31 18:17:00|||||||||17
1630433830000|2021-08-31 18:17:10|||||||||39
1630433840000|2021-08-31 18:17:20|||||||||4
1630433850000|2021-08-31 18:17:30|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|17
1630433860000|2021-08-31 18:17:40|||||||||11
1630433870000|2021-08-31 18:17:50|||||||||6
1630433880000|2021-08-31 18:18:00|||||||||32
1630433890000|2021-08-31 18:18:10|||||||||18
1630433900000|2021-08-31 18:18:20|1297.6|1296.4|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|18
1630433910000|2021-08-31 18:18:30|1297.6|1296.4|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|42
1630433920000|2021-08-31 18:18:40|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|62
1630433930000|2021-08-31 18:18:50|||||||||19
1630433940000|2021-08-31 18:19:00|1297.7|1296.5|1297.7|1296.5|1297.9|1296.7|1297.6|1296.4|161
1630433950000|2021-08-31 18:19:10|1297.6|1296.4|1297.7|1296.5|1297.8|1296.6|1297.6|1296.4|7
1630433960000|2021-08-31 18:19:20|1297.8|1296.6|1298.1|1296.9|1298.1|1296.9|1297.7|1296.5|92
1630433970000|2021-08-31 18:19:30|1297.9|1296.7|1298|1296.8|1298.1|1296.9|1297.8|1296.6|10
1630433980000|2021-08-31 18:19:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|3
1630433990000|2021-08-31 18:19:50|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298|1296.8|54
1630454400000|2021-09-01 00:00:00|1298|1296.8|1297.8|1296.6|1298.6|1297.4|1297.8|1296.6|40
1630454410000|2021-09-01 00:00:10|1297.9|1296.7|1297.3|1296.1|1298.3|1297.1|1297|1295.8|25
1630454420000|2021-09-01 00:00:20|1297.1|1295.9|1297.2|1296|1297.5|1296.3|1297|1295.8|17
1630454430000|2021-09-01 00:00:30|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1296.5|1295.3|21
1630454440000|2021-09-01 00:00:40|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.7|1295.5|5
1630454450000|2021-09-01 00:00:50|1296.6|1295.4|1296.8|1295.6|1296.9|1295.7|1296.6|1295.4|3
1630454460000|2021-09-01 00:01:00|1297.1|1295.9|1297.6|1296.4|1297.6|1296.4|1297|1295.8|5
1630454470000|2021-09-01 00:01:10|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|11
1630454480000|2021-09-01 00:01:20|1297.9|1296.7|1297.6|1296.4|1297.9|1296.7|1297.5|1296.3|4
1630454490000|2021-09-01 00:01:30|1297.5|1296.3|1297|1295.8|1297.5|1296.3|1297|1295.8|2
1630454500000|2021-09-01 00:01:40|1297.1|1295.9|1296.5|1295.3|1297.1|1295.9|1296.5|1295.3|4
1630454510000|2021-09-01 00:01:50|1296.6|1295.4|1296.1|1294.9|1296.6|1295.4|1296|1294.8|4
1630454520000|2021-09-01 00:02:00|1296.2|1295|1296.9|1295.7|1296.9|1295.7|1296.2|1295|14
1630454530000|2021-09-01 00:02:10|1297.1|1295.9|1297.5|1296.3|1297.6|1296.4|1297.1|1295.9|3
1630454540000|2021-09-01 00:02:20|1297.6|1296.4|1297.3|1296.1|1297.6|1296.4|1297.3|1296.1|30
1630454550000|2021-09-01 00:02:30|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|0
1630454560000|2021-09-01 00:02:40|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|198
1630454580000|2021-09-01 00:03:00|1297.4|1296.2|1297|1295.8|1297.4|1296.2|1297|1295.8|2
1630454590000|2021-09-01 00:03:10|1297.1|1295.9|1297.2|1296|1297.4|1296.2|1296.8|1295.6|10
1630454600000|2021-09-01 00:03:20|1297.1|1295.9|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|4
1630454610000|2021-09-01 00:03:30|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.6|1295.4|2
1630454620000|2021-09-01 00:03:40|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1630454630000|2021-09-01 00:03:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|4
1630454640000|2021-09-01 00:04:00|1296.7|1295.5|1296.3|1295.1|1296.7|1295.5|1296.3|1295.1|1
1630454650000|2021-09-01 00:04:10|1296.2|1295|1296.6|1295.4|1296.8|1295.6|1296|1294.8|17
1630454660000|2021-09-01 00:04:20|1296.7|1295.5|1297|1295.8|1297|1295.8|1296.5|1295.3|8
1630454670000|2021-09-01 00:04:30|||||||||1
1630454680000|2021-09-01 00:04:40|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|3
1630454700000|2021-09-01 00:05:00|1297|1295.8|1296.7|1295.5|1297|1295.8|1296.6|1295.4|6
1630454710000|2021-09-01 00:05:10|1296.8|1295.6|1296.4|1295.2|1296.8|1295.6|1296.4|1295.2|3
1630454730000|2021-09-01 00:05:30|1297.1|1295.9|1297.1|1295.9|1297.2|1296|1297|1295.8|5
1630454740000|2021-09-01 00:05:40|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|1
1630454750000|2021-09-01 00:05:50|1297.5|1296.3|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|10
1630454760000|2021-09-01 00:06:00|1297.3|1296.1|1297.1|1295.9|1297.3|1296.1|1297.1|1295.9|1
1630454770000|2021-09-01 00:06:10|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.2|1296|6
1630454780000|2021-09-01 00:06:20|1297.5|1296.3|1297.9|1296.7|1298|1296.8|1297.5|1296.3|55
1630454790000|2021-09-01 00:06:30|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.4|1296.2|6
1630454800000|2021-09-01 00:06:40|||||||||1
1630454810000|2021-09-01 00:06:50|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|2
1630454820000|2021-09-01 00:07:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|10
1630454840000|2021-09-01 00:07:20|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|5
1630454850000|2021-09-01 00:07:30|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|2
1630454880000|2021-09-01 00:08:00|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298|1296.8|13
1630454910000|2021-09-01 00:08:30|1298|1296.8|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|3
1630454940000|2021-09-01 00:09:00|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|7
1630454950000|2021-09-01 00:09:10|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.8|1296.6|2
1630454960000|2021-09-01 00:09:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1630454970000|2021-09-01 00:09:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1630454980000|2021-09-01 00:09:40|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|11
1630454990000|2021-09-01 00:09:50|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|49
1630455000000|2021-09-01 00:10:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|19
1630455010000|2021-09-01 00:10:10|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|7
1630455020000|2021-09-01 00:10:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|3
1630455030000|2021-09-01 00:10:30|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1
1630455040000|2021-09-01 00:10:40|||||||||5
1630455050000|2021-09-01 00:10:50|||||||||7
1630455060000|2021-09-01 00:11:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|6
1630455070000|2021-09-01 00:11:10|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|0
1630455080000|2021-09-01 00:11:20|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|2
1630455090000|2021-09-01 00:11:30|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|2
1630455100000|2021-09-01 00:11:40|1298.7|1297.5|1298.7|1297.5|1298.8|1297.6|1298.6|1297.4|4
1630455110000|2021-09-01 00:11:50|1298.5|1297.3|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|0
1630455120000|2021-09-01 00:12:00|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|1
1630455140000|2021-09-01 00:12:20|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|1
1630455160000|2021-09-01 00:12:40|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|5
1630455170000|2021-09-01 00:12:50|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1
1630455180000|2021-09-01 00:13:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|4
1630455200000|2021-09-01 00:13:20|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1630455210000|2021-09-01 00:13:30|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|5
1630455220000|2021-09-01 00:13:40|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|5
1630455240000|2021-09-01 00:14:00|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|5
1630455270000|2021-09-01 00:14:30|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|1
1630455280000|2021-09-01 00:14:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1630455290000|2021-09-01 00:14:50|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|10
1630455300000|2021-09-01 00:15:00|1298.8|1297.6|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|1
1630455310000|2021-09-01 00:15:10|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|1
1630455320000|2021-09-01 00:15:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|0
1630455340000|2021-09-01 00:15:40|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|1
1630455350000|2021-09-01 00:15:50|1298.5|1297.3|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|1
1630455360000|2021-09-01 00:16:00|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|6
1630455370000|2021-09-01 00:16:10|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|9
1630455380000|2021-09-01 00:16:20|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1
1630455390000|2021-09-01 00:16:30|1298|1296.8|1297.8|1296.6|1298.1|1296.9|1297.8|1296.6|49
1630455400000|2021-09-01 00:16:40|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|3
1630455410000|2021-09-01 00:16:50|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|1
1630455420000|2021-09-01 00:17:00|1298.1|1296.9|1298.1|1296.9|1298.3|1297.1|1298|1296.8|8
1630455430000|2021-09-01 00:17:10|1298|1296.8|1297.6|1296.4|1298.1|1296.9|1297.6|1296.4|21
1630455440000|2021-09-01 00:17:20|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|0
1630455470000|2021-09-01 00:17:50|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|2
1630455480000|2021-09-01 00:18:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|3
1630455490000|2021-09-01 00:18:10|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|0
1630455500000|2021-09-01 00:18:20|1297.8|1296.6|1297.8|1296.6|1298|1296.8|1297.8|1296.6|12
1630455510000|2021-09-01 00:18:30|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.8|1296.6|0
1630455520000|2021-09-01 00:18:40|1297.8|1296.6|1297.8|1296.6|1298|1296.8|1297.8|1296.6|2
1630455530000|2021-09-01 00:18:50|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|0
1630455540000|2021-09-01 00:19:00|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|2
1630455550000|2021-09-01 00:19:10|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|0
1630455560000|2021-09-01 00:19:20|1298.1|1296.9|1298.4|1297.2|1298.4|1297.2|1298.1|1296.9|10
1630455570000|2021-09-01 00:19:30|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1
1630455590000|2021-09-01 00:19:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|2
1630455600000|2021-09-01 00:20:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1630455610000|2021-09-01 00:20:10|||||||||6
1630455630000|2021-09-01 00:20:30|1298.3|1297.1|1298|1296.8|1298.3|1297.1|1298|1296.8|13
1630455650000|2021-09-01 00:20:50|||||||||4
1630455660000|2021-09-01 00:21:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|3
1630455670000|2021-09-01 00:21:10|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1630455680000|2021-09-01 00:21:20|||||||||1
1630455700000|2021-09-01 00:21:40|||||||||1
1630455720000|2021-09-01 00:22:00|1298.1|1296.9|1298.5|1297.3|1298.5|1297.3|1298.1|1296.9|12
1630455750000|2021-09-01 00:22:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|2
1630455760000|2021-09-01 00:22:40|||||||||1
1630455770000|2021-09-01 00:22:50|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1630455780000|2021-09-01 00:23:00|||||||||1
1630455790000|2021-09-01 00:23:10|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|1
1630455800000|2021-09-01 00:23:20|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1
1630455810000|2021-09-01 00:23:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|5
1630455820000|2021-09-01 00:23:40|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1630455830000|2021-09-01 00:23:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1
1630455850000|2021-09-01 00:24:10|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1630455900000|2021-09-01 00:25:00|||||||||1
1630455910000|2021-09-01 00:25:10|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1
1630455940000|2021-09-01 00:25:40|1298.8|1297.6|1299|1297.8|1299.2|1298|1298.8|1297.6|40
1630455960000|2021-09-01 00:26:00|1299.3|1298.1|1299|1297.8|1299.3|1298.1|1299|1297.8|7
1630455970000|2021-09-01 00:26:10|1299.1|1297.9|1299|1297.8|1299.1|1297.9|1299|1297.8|7
1630455980000|2021-09-01 00:26:20|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|11
1630456080000|2021-09-01 00:28:00|||||||||1
1630456090000|2021-09-01 00:28:10|1299.1|1297.9|1299|1297.8|1299.1|1297.9|1299|1297.8|2
1630456110000|2021-09-01 00:28:30|||||||||1
1630456120000|2021-09-01 00:28:40|1298.9|1297.7|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|4
1630456130000|2021-09-01 00:28:50|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|4
1630456140000|2021-09-01 00:29:00|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|1
1630456150000|2021-09-01 00:29:10|1298.6|1297.4|1298.8|1297.6|1298.8|1297.6|1298.6|1297.4|1
1630456160000|2021-09-01 00:29:20|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1
1630456170000|2021-09-01 00:29:30|1298.8|1297.6|1298.5|1297.3|1298.8|1297.6|1298.5|1297.3|4
1630456180000|2021-09-01 00:29:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1630456190000|2021-09-01 00:29:50|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|2
1630456200000|2021-09-01 00:30:00|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|0
1630456210000|2021-09-01 00:30:10|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1630456220000|2021-09-01 00:30:20|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|0
1630456240000|2021-09-01 00:30:40|1298.7|1297.5|1298.5|1297.3|1298.7|1297.5|1298.5|1297.3|0
1630456250000|2021-09-01 00:30:50|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|3
1630456260000|2021-09-01 00:31:00|1297.6|1296.4|1297.4|1296.2|1297.8|1296.6|1297.4|1296.2|12
1630456270000|2021-09-01 00:31:10|1297.6|1296.4|1297.9|1296.7|1297.9|1296.7|1297.6|1296.4|2
1630456280000|2021-09-01 00:31:20|||||||||1
1630456290000|2021-09-01 00:31:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|2
1630456320000|2021-09-01 00:32:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1
1630456340000|2021-09-01 00:32:20|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1630456350000|2021-09-01 00:32:30|1297.9|1296.7|1298.5|1297.3|1298.5|1297.3|1297.8|1296.6|19
1630456360000|2021-09-01 00:32:40|1298.6|1297.4|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|11
1630456370000|2021-09-01 00:32:50|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|0
1630456380000|2021-09-01 00:33:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1
1630456390000|2021-09-01 00:33:10|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1630456430000|2021-09-01 00:33:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1
1630456450000|2021-09-01 00:34:10|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1630456490000|2021-09-01 00:34:50|||||||||1
1630456500000|2021-09-01 00:35:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|2
1630456540000|2021-09-01 00:35:40|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|0
1630456550000|2021-09-01 00:35:50|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1630456560000|2021-09-01 00:36:00|1298.5|1297.3|1298.6|1297.4|1298.8|1297.6|1298.5|1297.3|0
1630456570000|2021-09-01 00:36:10|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|0
1630456580000|2021-09-01 00:36:20|1298.8|1297.6|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|1
1630456590000|2021-09-01 00:36:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1
1630456600000|2021-09-01 00:36:40|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|0
1630456610000|2021-09-01 00:36:50|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1
1630456620000|2021-09-01 00:37:00|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|2
1630456630000|2021-09-01 00:37:10|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1630456640000|2021-09-01 00:37:20|1298.5|1297.3|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|0
1630456650000|2021-09-01 00:37:30|1298.7|1297.5|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|0
1630456660000|2021-09-01 00:37:40|1298.5|1297.3|1298.6|1297.4|1298.8|1297.6|1298.5|1297.3|1
1630456680000|2021-09-01 00:38:00|1298.7|1297.5|1298.6|1297.4|1298.8|1297.6|1298.5|1297.3|1
1630456700000|2021-09-01 00:38:20|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|0
1630456720000|2021-09-01 00:38:40|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.5|1297.3|0
1630456730000|2021-09-01 00:38:50|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1630456740000|2021-09-01 00:39:00|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|1
1630456750000|2021-09-01 00:39:10|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1
1630456760000|2021-09-01 00:39:20|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.3|1297.1|1
1630456770000|2021-09-01 00:39:30|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1630456780000|2021-09-01 00:39:40|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|0
1630456790000|2021-09-01 00:39:50|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|0
1630456800000|2021-09-01 00:40:00|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|4
1630456820000|2021-09-01 00:40:20|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|0
1630456830000|2021-09-01 00:40:30|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|1
1630456860000|2021-09-01 00:41:00|1298.3|1297.1|1298.5|1297.3|1298.5|1297.3|1298.3|1297.1|1
1630456880000|2021-09-01 00:41:20|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|0
1630456920000|2021-09-01 00:42:00|||||||||1
1630456930000|2021-09-01 00:42:10|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1630456960000|2021-09-01 00:42:40|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|2
1630456980000|2021-09-01 00:43:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1630457000000|2021-09-01 00:43:20|1298.6|1297.4|1299.1|1297.9|1299.1|1297.9|1298.6|1297.4|3
1630457040000|2021-09-01 00:44:00|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|5
1630457060000|2021-09-01 00:44:20|||||||||5
1630457080000|2021-09-01 00:44:40|||||||||5
1630457090000|2021-09-01 00:44:50|||||||||2
1630457100000|2021-09-01 00:45:00|1299.3|1298.1|1299.1|1297.9|1299.3|1298.1|1299.1|1297.9|1
1630457150000|2021-09-01 00:45:50|||||||||1
1630457160000|2021-09-01 00:46:00|||||||||1
1630457170000|2021-09-01 00:46:10|1299.3|1298.1|1299.5|1298.3|1299.5|1298.3|1299.3|1298.1|16
1630457180000|2021-09-01 00:46:20|1299.1|1297.9|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|31
1630457220000|2021-09-01 00:47:00|||||||||1
1630457240000|2021-09-01 00:47:20|||||||||1
1630457270000|2021-09-01 00:47:50|1299.1|1297.9|1299|1297.8|1299.1|1297.9|1298.9|1297.7|5
1630457310000|2021-09-01 00:48:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1
1630457320000|2021-09-01 00:48:40|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|0
1630457340000|2021-09-01 00:49:00|||||||||2
1630457360000|2021-09-01 00:49:20|||||||||4
1630457390000|2021-09-01 00:49:50|||||||||1
1630457430000|2021-09-01 00:50:30|||||||||1
1630457460000|2021-09-01 00:51:00|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|17
1630457510000|2021-09-01 00:51:50|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|5
1630457520000|2021-09-01 00:52:00|1298.1|1296.9|1298|1296.8|1298.2|1297|1298|1296.8|2
1630457560000|2021-09-01 00:52:40|1298.1|1296.9|1298.1|1296.9|1298.2|1297|1298.1|1296.9|2
1630457580000|2021-09-01 00:53:00|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1630457620000|2021-09-01 00:53:40|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|0
1630457630000|2021-09-01 00:53:50|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|3
1630457640000|2021-09-01 00:54:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|2
1630457650000|2021-09-01 00:54:10|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|0
1630457670000|2021-09-01 00:54:30|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|2
1630457760000|2021-09-01 00:56:00|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|1
1630457770000|2021-09-01 00:56:10|||||||||1
1630457820000|2021-09-01 00:57:00|||||||||1
1630457880000|2021-09-01 00:58:00|1297.6|1296.4|1297.9|1296.7|1298|1296.8|1297.6|1296.4|3
1630457910000|2021-09-01 00:58:30|||||||||3
1630457920000|2021-09-01 00:58:40|||||||||2
1630457930000|2021-09-01 00:58:50|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1
1630457940000|2021-09-01 00:59:00|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|0
1630457950000|2021-09-01 00:59:10|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|1
1630457980000|2021-09-01 00:59:40|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1
1630457990000|2021-09-01 00:59:50|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|2
1630458000000|2021-09-01 01:00:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|7
1630458010000|2021-09-01 01:00:10|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|3
1630458020000|2021-09-01 01:00:20|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|13
1630458030000|2021-09-01 01:00:30|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|4
1630458040000|2021-09-01 01:00:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|4
1630458050000|2021-09-01 01:00:50|1298|1296.8|1297.6|1296.4|1298|1296.8|1297.6|1296.4|1
1630458060000|2021-09-01 01:01:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|5
1630458070000|2021-09-01 01:01:10|||||||||9
1630458080000|2021-09-01 01:01:20|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|11
1630458090000|2021-09-01 01:01:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1
1630458100000|2021-09-01 01:01:40|1297.8|1296.6|1297.5|1296.3|1297.8|1296.6|1297.5|1296.3|1
1630458120000|2021-09-01 01:02:00|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|17
1630458130000|2021-09-01 01:02:10|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|0
1630458140000|2021-09-01 01:02:20|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|5
1630458160000|2021-09-01 01:02:40|1297.7|1296.5|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|10
1630458170000|2021-09-01 01:02:50|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.7|1296.5|0
1630458190000|2021-09-01 01:03:10|||||||||1
1630458200000|2021-09-01 01:03:20|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|1
1630458220000|2021-09-01 01:03:40|1297.5|1296.3|1298|1296.8|1298|1296.8|1297.5|1296.3|9
1630458230000|2021-09-01 01:03:50|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|3
1630458240000|2021-09-01 01:04:00|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|0
1630458250000|2021-09-01 01:04:10|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|0
1630458260000|2021-09-01 01:04:20|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|2
1630458270000|2021-09-01 01:04:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|4
1630458280000|2021-09-01 01:04:40|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|0
1630458300000|2021-09-01 01:05:00|1297.1|1295.9|1296.9|1295.7|1297.2|1296|1296.9|1295.7|1
1630458340000|2021-09-01 01:05:40|||||||||1
1630458350000|2021-09-01 01:05:50|||||||||1
1630458360000|2021-09-01 01:06:00|||||||||3
1630458370000|2021-09-01 01:06:10|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|2
1630458380000|2021-09-01 01:06:20|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|6
1630458390000|2021-09-01 01:06:30|1297.1|1295.9|1297|1295.8|1297.2|1296|1297|1295.8|0
1630458410000|2021-09-01 01:06:50|1297.1|1295.9|1297.1|1295.9|1297.3|1296.1|1297.1|1295.9|2
1630458420000|2021-09-01 01:07:00|1297.2|1296|1297.2|1296|1297.2|1296|1297.1|1295.9|0
1630458430000|2021-09-01 01:07:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1630458450000|2021-09-01 01:07:30|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|0
1630458480000|2021-09-01 01:08:00|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1630458500000|2021-09-01 01:08:20|1297.2|1296|1297.2|1296|1297.2|1296|1297.1|1295.9|2
1630458510000|2021-09-01 01:08:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1630458520000|2021-09-01 01:08:40|||||||||4
1630458540000|2021-09-01 01:09:00|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|0
1630458550000|2021-09-01 01:09:10|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|1
1630458560000|2021-09-01 01:09:20|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.8|1295.6|1
1630458620000|2021-09-01 01:10:20|1297.1|1295.9|1297.2|1296|1297.3|1296.1|1297.1|1295.9|3
1630458630000|2021-09-01 01:10:30|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|0
1630458640000|2021-09-01 01:10:40|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|5
1630458650000|2021-09-01 01:10:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1630458660000|2021-09-01 01:11:00|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|0
1630458670000|2021-09-01 01:11:10|1297.2|1296|1297|1295.8|1297.2|1296|1297|1295.8|1
1630458680000|2021-09-01 01:11:20|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1
1630458710000|2021-09-01 01:11:50|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|12
1630458720000|2021-09-01 01:12:00|||||||||4
1630458730000|2021-09-01 01:12:10|||||||||3
1630458740000|2021-09-01 01:12:20|||||||||1
1630458760000|2021-09-01 01:12:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|10
1630458770000|2021-09-01 01:12:50|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|7
1630458780000|2021-09-01 01:13:00|1296.3|1295.1|1295.7|1294.5|1296.4|1295.2|1295.7|1294.5|11
1630458790000|2021-09-01 01:13:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1630458800000|2021-09-01 01:13:20|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|1
1630458810000|2021-09-01 01:13:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|1
1630458830000|2021-09-01 01:13:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1630458840000|2021-09-01 01:14:00|||||||||5
1630458850000|2021-09-01 01:14:10|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295|1293.8|33
1630458860000|2021-09-01 01:14:20|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|0
1630458870000|2021-09-01 01:14:30|1295|1293.8|1294.7|1293.5|1295|1293.8|1294.7|1293.5|33
1630458880000|2021-09-01 01:14:40|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|44
1630458890000|2021-09-01 01:14:50|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|5
1630458900000|2021-09-01 01:15:00|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|11
1630458910000|2021-09-01 01:15:10|1294.7|1293.5|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|1
1630458930000|2021-09-01 01:15:30|1294.8|1293.6|1294.5|1293.3|1294.8|1293.6|1294.5|1293.3|8
1630458940000|2021-09-01 01:15:40|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|31
1630458950000|2021-09-01 01:15:50|||||||||2
1630458960000|2021-09-01 01:16:00|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|2
1630458970000|2021-09-01 01:16:10|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|1
1630458980000|2021-09-01 01:16:20|||||||||1
1630458990000|2021-09-01 01:16:30|1294.7|1293.5|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|6
1630459010000|2021-09-01 01:16:50|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1
1630459020000|2021-09-01 01:17:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|10
1630459070000|2021-09-01 01:17:50|1294.7|1293.5|1295|1293.8|1295|1293.8|1294.7|1293.5|5
1630459080000|2021-09-01 01:18:00|1294.9|1293.7|1294.9|1293.7|1295|1293.8|1294.9|1293.7|0
1630459130000|2021-09-01 01:18:50|1294.8|1293.6|1295.1|1293.9|1295.1|1293.9|1294.8|1293.6|6
1630459150000|2021-09-01 01:19:10|1295|1293.8|1295|1293.8|1295.1|1293.9|1295|1293.8|0
1630459160000|2021-09-01 01:19:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|3
1630459200000|2021-09-01 01:20:00|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|1
1630459210000|2021-09-01 01:20:10|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|4
1630459220000|2021-09-01 01:20:20|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1630459260000|2021-09-01 01:21:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1630459270000|2021-09-01 01:21:10|1295.6|1294.4|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|6
1630459280000|2021-09-01 01:21:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1630459290000|2021-09-01 01:21:30|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|0
1630459300000|2021-09-01 01:21:40|1295.5|1294.3|1295.5|1294.3|1295.8|1294.6|1295.5|1294.3|5
1630459350000|2021-09-01 01:22:30|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|5
1630459370000|2021-09-01 01:22:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1630459380000|2021-09-01 01:23:00|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1630459430000|2021-09-01 01:23:50|1295.3|1294.1|1295|1293.8|1295.3|1294.1|1295|1293.8|3
1630459440000|2021-09-01 01:24:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1630459480000|2021-09-01 01:24:40|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1630459490000|2021-09-01 01:24:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|2
1630459530000|2021-09-01 01:25:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1630459540000|2021-09-01 01:25:40|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1630459560000|2021-09-01 01:26:00|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|3
1630459570000|2021-09-01 01:26:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|3
1630459590000|2021-09-01 01:26:30|1294.8|1293.6|1293.9|1292.7|1294.8|1293.6|1293.9|1292.7|17
1630459600000|2021-09-01 01:26:40|||||||||1
1630459610000|2021-09-01 01:26:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|8
1630459630000|2021-09-01 01:27:10|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1630459640000|2021-09-01 01:27:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1630459650000|2021-09-01 01:27:30|||||||||6
1630459700000|2021-09-01 01:28:20|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|14
1630459720000|2021-09-01 01:28:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|16
1630459730000|2021-09-01 01:28:50|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|10
1630459740000|2021-09-01 01:29:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|13
1630459750000|2021-09-01 01:29:10|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|10
1630459770000|2021-09-01 01:29:30|1293.4|1292.2|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|2
1630459780000|2021-09-01 01:29:40|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|6
1630459790000|2021-09-01 01:29:50|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|6
1630459800000|2021-09-01 01:30:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|3
1630459810000|2021-09-01 01:30:10|1293.6|1292.4|1294|1292.8|1294|1292.8|1293.5|1292.3|2
1630459830000|2021-09-01 01:30:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|4
1630459840000|2021-09-01 01:30:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1630459870000|2021-09-01 01:31:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1630459890000|2021-09-01 01:31:30|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|4
1630459900000|2021-09-01 01:31:40|1294.2|1293|1294|1292.8|1294.2|1293|1294|1292.8|8
1630459920000|2021-09-01 01:32:00|||||||||2
1630459930000|2021-09-01 01:32:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|6
1630459950000|2021-09-01 01:32:30|1294|1292.8|1293.7|1292.5|1294|1292.8|1293.6|1292.4|29
1630459960000|2021-09-01 01:32:40|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.5|1292.3|2
1630459970000|2021-09-01 01:32:50|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|2
1630459980000|2021-09-01 01:33:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|2
1630460010000|2021-09-01 01:33:30|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|2
1630460030000|2021-09-01 01:33:50|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|3
1630460040000|2021-09-01 01:34:00|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|3
1630460050000|2021-09-01 01:34:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|1
1630460060000|2021-09-01 01:34:20|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|10
1630460070000|2021-09-01 01:34:30|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|0
1630460090000|2021-09-01 01:34:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1630460110000|2021-09-01 01:35:10|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|1
1630460130000|2021-09-01 01:35:30|1293.2|1292|1293|1291.8|1293.3|1292.1|1293|1291.8|3
1630460160000|2021-09-01 01:36:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630460210000|2021-09-01 01:36:50|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|1
1630460220000|2021-09-01 01:37:00|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|6
1630460270000|2021-09-01 01:37:50|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|4
1630460280000|2021-09-01 01:38:00|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|2
1630460290000|2021-09-01 01:38:10|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630460300000|2021-09-01 01:38:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630460330000|2021-09-01 01:38:50|1293.5|1292.3|1293.6|1292.4|1293.7|1292.5|1293.5|1292.3|2
1630460340000|2021-09-01 01:39:00|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|0
1630460350000|2021-09-01 01:39:10|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|2
1630460360000|2021-09-01 01:39:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630460400000|2021-09-01 01:40:00|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|11
1630460420000|2021-09-01 01:40:20|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1630460430000|2021-09-01 01:40:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1630460470000|2021-09-01 01:41:10|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|3
1630460480000|2021-09-01 01:41:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|16
1630460500000|2021-09-01 01:41:40|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1630460510000|2021-09-01 01:41:50|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|9
1630460520000|2021-09-01 01:42:00|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1630460530000|2021-09-01 01:42:10|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|1
1630460550000|2021-09-01 01:42:30|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|0
1630460560000|2021-09-01 01:42:40|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|1
1630460580000|2021-09-01 01:43:00|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|1
1630460590000|2021-09-01 01:43:10|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.8|1293.6|1
1630460600000|2021-09-01 01:43:20|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1630460620000|2021-09-01 01:43:40|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1630460640000|2021-09-01 01:44:00|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1630460650000|2021-09-01 01:44:10|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1630460670000|2021-09-01 01:44:30|1294.8|1293.6|1294.5|1293.3|1295|1293.8|1294.5|1293.3|4
1630460690000|2021-09-01 01:44:50|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|1
1630460700000|2021-09-01 01:45:00|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1
1630460720000|2021-09-01 01:45:20|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1
1630460750000|2021-09-01 01:45:50|||||||||1
1630460780000|2021-09-01 01:46:20|||||||||1
1630460790000|2021-09-01 01:46:30|||||||||5
1630460800000|2021-09-01 01:46:40|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|1
1630460810000|2021-09-01 01:46:50|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|1
1630460820000|2021-09-01 01:47:00|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|7
1630460830000|2021-09-01 01:47:10|1294.2|1293|1294|1292.8|1294.2|1293|1294|1292.8|4
1630460850000|2021-09-01 01:47:30|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|2
1630460900000|2021-09-01 01:48:20|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1630460910000|2021-09-01 01:48:30|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.8|1292.6|9
1630460920000|2021-09-01 01:48:40|1293.9|1292.7|1293.8|1292.6|1294|1292.8|1293.8|1292.6|0
1630460930000|2021-09-01 01:48:50|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|1
1630460940000|2021-09-01 01:49:00|||||||||3
1630460970000|2021-09-01 01:49:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630460980000|2021-09-01 01:49:40|1293.7|1292.5|1293|1291.8|1293.7|1292.5|1293|1291.8|14
1630461000000|2021-09-01 01:50:00|||||||||3
1630461030000|2021-09-01 01:50:30|||||||||1
1630461040000|2021-09-01 01:50:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|6
1630461060000|2021-09-01 01:51:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|3
1630461070000|2021-09-01 01:51:10|||||||||1
1630461110000|2021-09-01 01:51:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1630461120000|2021-09-01 01:52:00|1293.6|1292.4|1293|1291.8|1293.7|1292.5|1293|1291.8|19
1630461130000|2021-09-01 01:52:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|19
1630461150000|2021-09-01 01:52:30|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|3
1630461160000|2021-09-01 01:52:40|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1630461190000|2021-09-01 01:53:10|1293.3|1292.1|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|11
1630461200000|2021-09-01 01:53:20|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|0
1630461210000|2021-09-01 01:53:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1630461220000|2021-09-01 01:53:40|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1630461240000|2021-09-01 01:54:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1630461250000|2021-09-01 01:54:10|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1630461270000|2021-09-01 01:54:30|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|1
1630461280000|2021-09-01 01:54:40|1293.6|1292.4|1294|1292.8|1294|1292.8|1293.6|1292.4|6
1630461290000|2021-09-01 01:54:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|19
1630461300000|2021-09-01 01:55:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|5
1630461310000|2021-09-01 01:55:10|1294.1|1292.9|1293.6|1292.4|1294.1|1292.9|1293.4|1292.2|12
1630461330000|2021-09-01 01:55:30|1293.7|1292.5|1293.8|1292.6|1294|1292.8|1293.7|1292.5|0
1630461340000|2021-09-01 01:55:40|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.3|1292.1|64
1630461360000|2021-09-01 01:56:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1630461400000|2021-09-01 01:56:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630461410000|2021-09-01 01:56:50|1294|1292.8|1294.2|1293|1294.2|1293|1293.9|1292.7|7
1630461420000|2021-09-01 01:57:00|1294.1|1292.9|1294|1292.8|1294.2|1293|1294|1292.8|2
1630461460000|2021-09-01 01:57:40|1293.9|1292.7|1293.5|1292.3|1293.9|1292.7|1293.5|1292.3|1
1630461500000|2021-09-01 01:58:20|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|3
1630461510000|2021-09-01 01:58:30|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|2
1630461520000|2021-09-01 01:58:40|1293.1|1291.9|1293.5|1292.3|1293.5|1292.3|1293|1291.8|42
1630461530000|2021-09-01 01:58:50|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|0
1630461540000|2021-09-01 01:59:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1630461590000|2021-09-01 01:59:50|||||||||1
1630461600000|2021-09-01 02:00:00|1293.7|1292.5|1293.8|1292.6|1294|1292.8|1293.7|1292.5|9
1630461610000|2021-09-01 02:00:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|3
1630461650000|2021-09-01 02:00:50|||||||||1
1630461660000|2021-09-01 02:01:00|||||||||1
1630461670000|2021-09-01 02:01:10|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|3
1630461690000|2021-09-01 02:01:30|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|3
1630461710000|2021-09-01 02:01:50|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|1
1630461730000|2021-09-01 02:02:10|1294.5|1293.3|1294.8|1293.6|1294.8|1293.6|1294.5|1293.3|8
1630461750000|2021-09-01 02:02:30|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|4
1630461760000|2021-09-01 02:02:40|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1630461770000|2021-09-01 02:02:50|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|1
1630461780000|2021-09-01 02:03:00|||||||||2
1630461790000|2021-09-01 02:03:10|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|2
1630461830000|2021-09-01 02:03:50|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|0
1630461840000|2021-09-01 02:04:00|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1630461850000|2021-09-01 02:04:10|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1630461880000|2021-09-01 02:04:40|1294.6|1293.4|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|2
1630461890000|2021-09-01 02:04:50|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.5|1293.3|0
1630461900000|2021-09-01 02:05:00|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|1
1630461910000|2021-09-01 02:05:10|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|1
1630461930000|2021-09-01 02:05:30|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|2
1630461950000|2021-09-01 02:05:50|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1630461960000|2021-09-01 02:06:00|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|0
1630461970000|2021-09-01 02:06:10|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|3
1630461980000|2021-09-01 02:06:20|1295.1|1293.9|1294.8|1293.6|1295.1|1293.9|1294.8|1293.6|5
1630461990000|2021-09-01 02:06:30|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|0
1630462020000|2021-09-01 02:07:00|||||||||1
1630462030000|2021-09-01 02:07:10|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1630462040000|2021-09-01 02:07:20|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|1
1630462050000|2021-09-01 02:07:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|2
1630462060000|2021-09-01 02:07:40|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1630462070000|2021-09-01 02:07:50|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|1
1630462080000|2021-09-01 02:08:00|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1
1630462090000|2021-09-01 02:08:10|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|0
1630462110000|2021-09-01 02:08:30|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1630462120000|2021-09-01 02:08:40|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1630462150000|2021-09-01 02:09:10|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|1
1630462160000|2021-09-01 02:09:20|1294.2|1293|1294|1292.8|1294.2|1293|1294|1292.8|0
1630462170000|2021-09-01 02:09:30|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1630462200000|2021-09-01 02:10:00|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1630462210000|2021-09-01 02:10:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630462220000|2021-09-01 02:10:20|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1630462240000|2021-09-01 02:10:40|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1630462250000|2021-09-01 02:10:50|1293.7|1292.5|1293.7|1292.5|1293.8|1292.6|1293.6|1292.4|2
1630462260000|2021-09-01 02:11:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1630462270000|2021-09-01 02:11:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1630462280000|2021-09-01 02:11:20|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|19
1630462300000|2021-09-01 02:11:40|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|1
1630462310000|2021-09-01 02:11:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|0
1630462320000|2021-09-01 02:12:00|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|0
1630462330000|2021-09-01 02:12:10|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|1
1630462340000|2021-09-01 02:12:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1630462370000|2021-09-01 02:12:50|1293.1|1291.9|1293.4|1292.2|1293.5|1292.3|1293|1291.8|53
1630462390000|2021-09-01 02:13:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1630462410000|2021-09-01 02:13:30|||||||||1
1630462440000|2021-09-01 02:14:00|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|2
1630462450000|2021-09-01 02:14:10|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1630462470000|2021-09-01 02:14:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1630462500000|2021-09-01 02:15:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|2
1630462510000|2021-09-01 02:15:10|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|1
1630462530000|2021-09-01 02:15:30|1293.3|1292.1|1293.8|1292.6|1293.8|1292.6|1293.3|1292.1|25
1630462540000|2021-09-01 02:15:40|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1630462560000|2021-09-01 02:16:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|4
1630462590000|2021-09-01 02:16:30|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|0
1630462610000|2021-09-01 02:16:50|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293|1291.8|16
1630462620000|2021-09-01 02:17:00|||||||||3
1630462630000|2021-09-01 02:17:10|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|0
1630462640000|2021-09-01 02:17:20|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1630462680000|2021-09-01 02:18:00|1293.1|1291.9|1292.5|1291.3|1293.1|1291.9|1292.5|1291.3|5
1630462690000|2021-09-01 02:18:10|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|5
1630462700000|2021-09-01 02:18:20|||||||||1
1630462710000|2021-09-01 02:18:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1630462720000|2021-09-01 02:18:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|106
1630462740000|2021-09-01 02:19:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|3
1630462790000|2021-09-01 02:19:50|||||||||1
1630462800000|2021-09-01 02:20:00|1293.8|1292.6|1293.5|1292.3|1293.8|1292.6|1293.5|1292.3|1
1630462810000|2021-09-01 02:20:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|2
1630462820000|2021-09-01 02:20:20|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|11
1630462880000|2021-09-01 02:21:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|6
1630462900000|2021-09-01 02:21:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1630462920000|2021-09-01 02:22:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|7
1630462930000|2021-09-01 02:22:10|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|1
1630462980000|2021-09-01 02:23:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630463030000|2021-09-01 02:23:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|7
1630463090000|2021-09-01 02:24:50|||||||||2
1630463150000|2021-09-01 02:25:50|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1630463160000|2021-09-01 02:26:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1630463190000|2021-09-01 02:26:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|10
1630463200000|2021-09-01 02:26:40|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630463230000|2021-09-01 02:27:10|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630463250000|2021-09-01 02:27:30|||||||||2
1630463260000|2021-09-01 02:27:40|||||||||1
1630463270000|2021-09-01 02:27:50|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1630463290000|2021-09-01 02:28:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1630463320000|2021-09-01 02:28:40|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|1
1630463330000|2021-09-01 02:28:50|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630463350000|2021-09-01 02:29:10|||||||||1
1630463370000|2021-09-01 02:29:30|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|1
1630463380000|2021-09-01 02:29:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1630463400000|2021-09-01 02:30:00|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|1
1630463410000|2021-09-01 02:30:10|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|2
1630463420000|2021-09-01 02:30:20|1293.6|1292.4|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|1
1630463430000|2021-09-01 02:30:30|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1630463440000|2021-09-01 02:30:40|1293.5|1292.3|1293.2|1292|1293.5|1292.3|1293.2|1292|3
1630463450000|2021-09-01 02:30:50|1293.1|1291.9|1293|1291.8|1293.2|1292|1292.8|1291.6|2
1630463460000|2021-09-01 02:31:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630463480000|2021-09-01 02:31:20|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|1
1630463490000|2021-09-01 02:31:30|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|4
1630463500000|2021-09-01 02:31:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630463510000|2021-09-01 02:31:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1630463530000|2021-09-01 02:32:10|1292.7|1291.5|1293|1291.8|1293|1291.8|1292.7|1291.5|3
1630463540000|2021-09-01 02:32:20|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630463560000|2021-09-01 02:32:40|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1630463580000|2021-09-01 02:33:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630463600000|2021-09-01 02:33:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|2
1630463610000|2021-09-01 02:33:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1630463630000|2021-09-01 02:33:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1630463640000|2021-09-01 02:34:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630463660000|2021-09-01 02:34:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1630463670000|2021-09-01 02:34:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630463690000|2021-09-01 02:34:50|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|1
1630463700000|2021-09-01 02:35:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1630463710000|2021-09-01 02:35:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1630463760000|2021-09-01 02:36:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1630463780000|2021-09-01 02:36:20|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|1
1630463810000|2021-09-01 02:36:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1630463840000|2021-09-01 02:37:20|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1630463860000|2021-09-01 02:37:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1630463870000|2021-09-01 02:37:50|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|1
1630463880000|2021-09-01 02:38:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630463890000|2021-09-01 02:38:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1630463920000|2021-09-01 02:38:40|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|1
1630463970000|2021-09-01 02:39:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1630464000000|2021-09-01 02:40:00|||||||||1
1630464030000|2021-09-01 02:40:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1630464040000|2021-09-01 02:40:40|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1630464050000|2021-09-01 02:40:50|||||||||1
1630464060000|2021-09-01 02:41:00|||||||||1
1630464100000|2021-09-01 02:41:40|||||||||1
1630464120000|2021-09-01 02:42:00|||||||||1
1630464130000|2021-09-01 02:42:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1630464140000|2021-09-01 02:42:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630464190000|2021-09-01 02:43:10|||||||||1
1630464240000|2021-09-01 02:44:00|||||||||1
1630464290000|2021-09-01 02:44:50|||||||||1
1630464300000|2021-09-01 02:45:00|||||||||2
1630464310000|2021-09-01 02:45:10|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|2
1630464330000|2021-09-01 02:45:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630464360000|2021-09-01 02:46:00|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|1
1630464380000|2021-09-01 02:46:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1630464400000|2021-09-01 02:46:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1630464440000|2021-09-01 02:47:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1630464460000|2021-09-01 02:47:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630464480000|2021-09-01 02:48:00|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1630464490000|2021-09-01 02:48:10|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630464520000|2021-09-01 02:48:40|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|1
1630464530000|2021-09-01 02:48:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1630464540000|2021-09-01 02:49:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1630464550000|2021-09-01 02:49:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1630464560000|2021-09-01 02:49:20|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630464590000|2021-09-01 02:49:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1630464600000|2021-09-01 02:50:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630464610000|2021-09-01 02:50:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1630464620000|2021-09-01 02:50:20|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1630464630000|2021-09-01 02:50:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630464640000|2021-09-01 02:50:40|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|1
1630464660000|2021-09-01 02:51:00|||||||||1
1630464680000|2021-09-01 02:51:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630464690000|2021-09-01 02:51:30|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|1
1630464700000|2021-09-01 02:51:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630464770000|2021-09-01 02:52:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|1
1630464780000|2021-09-01 02:53:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1
1630464790000|2021-09-01 02:53:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630464800000|2021-09-01 02:53:20|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1630464810000|2021-09-01 02:53:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630464820000|2021-09-01 02:53:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630464840000|2021-09-01 02:54:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1630464880000|2021-09-01 02:54:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|3
1630464890000|2021-09-01 02:54:50|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1630464920000|2021-09-01 02:55:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1630464930000|2021-09-01 02:55:30|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1630464950000|2021-09-01 02:55:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630464960000|2021-09-01 02:56:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1630464970000|2021-09-01 02:56:10|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630465000000|2021-09-01 02:56:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630465010000|2021-09-01 02:56:50|1293.9|1292.7|1294.2|1293|1294.2|1293|1293.9|1292.7|1
1630465020000|2021-09-01 02:57:00|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|0
1630465040000|2021-09-01 02:57:20|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1630465060000|2021-09-01 02:57:40|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|0
1630465070000|2021-09-01 02:57:50|1294.3|1293.1|1294.7|1293.5|1294.7|1293.5|1294.3|1293.1|2
1630465080000|2021-09-01 02:58:00|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|2
1630465110000|2021-09-01 02:58:30|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|10
1630465140000|2021-09-01 02:59:00|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1
1630465160000|2021-09-01 02:59:20|1294.9|1293.7|1294.9|1293.7|1295|1293.8|1294.9|1293.7|0
1630465180000|2021-09-01 02:59:40|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|2
1630465200000|2021-09-01 03:00:00|1295.1|1293.9|1295.8|1294.6|1295.8|1294.6|1295.1|1293.9|7
1630465210000|2021-09-01 03:00:10|1295.9|1294.7|1295.7|1294.5|1296.1|1294.9|1295.7|1294.5|17
1630465220000|2021-09-01 03:00:20|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|0
1630465250000|2021-09-01 03:00:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|0
1630465260000|2021-09-01 03:01:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1630465270000|2021-09-01 03:01:10|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|3
1630465280000|2021-09-01 03:01:20|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|1
1630465320000|2021-09-01 03:02:00|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|0
1630465360000|2021-09-01 03:02:40|1295.4|1294.2|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|5
1630465390000|2021-09-01 03:03:10|||||||||1
1630465410000|2021-09-01 03:03:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|2
1630465430000|2021-09-01 03:03:50|1295.7|1294.5|1295.8|1294.6|1296.1|1294.9|1295.7|1294.5|13
1630465440000|2021-09-01 03:04:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|0
1630465450000|2021-09-01 03:04:10|1295.8|1294.6|1295.9|1294.7|1296.1|1294.9|1295.8|1294.6|1
1630465460000|2021-09-01 03:04:20|1295.8|1294.6|1296|1294.8|1296.2|1295|1295.8|1294.6|4
1630465480000|2021-09-01 03:04:40|||||||||1
1630465490000|2021-09-01 03:04:50|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|0
1630465500000|2021-09-01 03:05:00|||||||||3
1630465520000|2021-09-01 03:05:20|||||||||3
1630465530000|2021-09-01 03:05:30|||||||||1
1630465560000|2021-09-01 03:06:00|||||||||2
1630465570000|2021-09-01 03:06:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1
1630465580000|2021-09-01 03:06:20|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.8|1294.6|14
1630465590000|2021-09-01 03:06:30|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1630465600000|2021-09-01 03:06:40|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|1
1630465610000|2021-09-01 03:06:50|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|5
1630465640000|2021-09-01 03:07:20|1295.4|1294.2|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|14
1630465660000|2021-09-01 03:07:40|||||||||8
1630465680000|2021-09-01 03:08:00|1295.1|1293.9|1295.1|1293.9|1295.2|1294|1295|1293.8|5
1630465690000|2021-09-01 03:08:10|1295|1293.8|1295|1293.8|1295|1293.8|1294.9|1293.7|1
1630465710000|2021-09-01 03:08:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|4
1630465720000|2021-09-01 03:08:40|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|0
1630465730000|2021-09-01 03:08:50|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1630465740000|2021-09-01 03:09:00|1294.6|1293.4|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|2
1630465750000|2021-09-01 03:09:10|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|0
1630465780000|2021-09-01 03:09:40|||||||||4
1630465790000|2021-09-01 03:09:50|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|1
1630465800000|2021-09-01 03:10:00|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1630465810000|2021-09-01 03:10:10|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1630465850000|2021-09-01 03:10:50|||||||||1
1630465860000|2021-09-01 03:11:00|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|0
1630465880000|2021-09-01 03:11:20|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1630465910000|2021-09-01 03:11:50|1294.5|1293.3|1294.2|1293|1294.5|1293.3|1294.1|1292.9|5
1630465920000|2021-09-01 03:12:00|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|0
1630465970000|2021-09-01 03:12:50|1294.3|1293.1|1294.4|1293.2|1294.5|1293.3|1294.2|1293|6
1630465980000|2021-09-01 03:13:00|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1630465990000|2021-09-01 03:13:10|1294.6|1293.4|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|3
1630466000000|2021-09-01 03:13:20|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|0
1630466030000|2021-09-01 03:13:50|1294.9|1293.7|1294.9|1293.7|1295|1293.8|1294.9|1293.7|1
1630466080000|2021-09-01 03:14:40|||||||||1
1630466090000|2021-09-01 03:14:50|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1630466110000|2021-09-01 03:15:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1630466120000|2021-09-01 03:15:20|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|1
1630466140000|2021-09-01 03:15:40|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1
1630466160000|2021-09-01 03:16:00|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|3
1630466180000|2021-09-01 03:16:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1630466190000|2021-09-01 03:16:30|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|1
1630466210000|2021-09-01 03:16:50|1295.1|1293.9|1294.7|1293.5|1295.1|1293.9|1294.7|1293.5|17
1630466230000|2021-09-01 03:17:10|1294.8|1293.6|1295.3|1294.1|1295.3|1294.1|1294.8|1293.6|2
1630466240000|2021-09-01 03:17:20|1295.2|1294|1295|1293.8|1295.2|1294|1295|1293.8|10
1630466250000|2021-09-01 03:17:30|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1
1630466260000|2021-09-01 03:17:40|||||||||1
1630466270000|2021-09-01 03:17:50|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|10
1630466280000|2021-09-01 03:18:00|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|8
1630466290000|2021-09-01 03:18:10|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|2
1630466340000|2021-09-01 03:19:00|1295.4|1294.2|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|5
1630466360000|2021-09-01 03:19:20|||||||||10
1630466440000|2021-09-01 03:20:40|||||||||1
1630466450000|2021-09-01 03:20:50|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|1
1630466460000|2021-09-01 03:21:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|4
1630466470000|2021-09-01 03:21:10|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|0
1630466480000|2021-09-01 03:21:20|1295.4|1294.2|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1630466490000|2021-09-01 03:21:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1630466510000|2021-09-01 03:21:50|1295.4|1294.2|1295.2|1294|1295.5|1294.3|1295.2|1294|16
1630466520000|2021-09-01 03:22:00|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1295.3|1294.1|1
1630466530000|2021-09-01 03:22:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|10
1630466540000|2021-09-01 03:22:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|3
1630466550000|2021-09-01 03:22:30|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1630466580000|2021-09-01 03:23:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|3
1630466590000|2021-09-01 03:23:10|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630466600000|2021-09-01 03:23:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1
1630466650000|2021-09-01 03:24:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1630466670000|2021-09-01 03:24:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|5
1630466690000|2021-09-01 03:24:50|||||||||1
1630466710000|2021-09-01 03:25:10|1295.8|1294.6|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|1
1630466730000|2021-09-01 03:25:30|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.6|1294.4|1
1630466740000|2021-09-01 03:25:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1630466760000|2021-09-01 03:26:00|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|0
1630466780000|2021-09-01 03:26:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|4
1630466790000|2021-09-01 03:26:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630466820000|2021-09-01 03:27:00|||||||||2
1630466830000|2021-09-01 03:27:10|||||||||1
1630466850000|2021-09-01 03:27:30|1296.1|1294.9|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|7
1630466860000|2021-09-01 03:27:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|3
1630466920000|2021-09-01 03:28:40|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|0
1630466930000|2021-09-01 03:28:50|||||||||1
1630466970000|2021-09-01 03:29:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|11
1630466990000|2021-09-01 03:29:50|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|3
1630467000000|2021-09-01 03:30:00|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|6
1630467010000|2021-09-01 03:30:10|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|2
1630467070000|2021-09-01 03:31:10|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1630467090000|2021-09-01 03:31:30|||||||||1
1630467180000|2021-09-01 03:33:00|||||||||1
1630467280000|2021-09-01 03:34:40|||||||||1
1630467320000|2021-09-01 03:35:20|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|1
1630467330000|2021-09-01 03:35:30|||||||||1
1630467340000|2021-09-01 03:35:40|||||||||1
1630467350000|2021-09-01 03:35:50|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1630467360000|2021-09-01 03:36:00|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1630467410000|2021-09-01 03:36:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|6
1630467460000|2021-09-01 03:37:40|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|1
1630467500000|2021-09-01 03:38:20|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1630467510000|2021-09-01 03:38:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1630467520000|2021-09-01 03:38:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1630467550000|2021-09-01 03:39:10|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|1
1630467590000|2021-09-01 03:39:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1630467680000|2021-09-01 03:41:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|2
1630467710000|2021-09-01 03:41:50|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1630467750000|2021-09-01 03:42:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1630467890000|2021-09-01 03:44:50|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|2
1630467910000|2021-09-01 03:45:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1630467920000|2021-09-01 03:45:20|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|0
1630467930000|2021-09-01 03:45:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1630467940000|2021-09-01 03:45:40|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1630467950000|2021-09-01 03:45:50|1296.6|1295.4|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1630467960000|2021-09-01 03:46:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1630468020000|2021-09-01 03:47:00|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1630468040000|2021-09-01 03:47:20|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|9
1630468050000|2021-09-01 03:47:30|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1630468140000|2021-09-01 03:49:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|2
1630468150000|2021-09-01 03:49:10|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|1
1630468220000|2021-09-01 03:50:20|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|40
1630468460000|2021-09-01 03:54:20|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|0
1630468470000|2021-09-01 03:54:30|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1630468480000|2021-09-01 03:54:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1630468500000|2021-09-01 03:55:00|||||||||1
1630468610000|2021-09-01 03:56:50|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|2
1630468660000|2021-09-01 03:57:40|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|1
1630468670000|2021-09-01 03:57:50|||||||||1
1630468920000|2021-09-01 04:02:00|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|7
1630468930000|2021-09-01 04:02:10|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1630468970000|2021-09-01 04:02:50|||||||||1
1630469050000|2021-09-01 04:04:10|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1630469080000|2021-09-01 04:04:40|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1630469090000|2021-09-01 04:04:50|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1630469100000|2021-09-01 04:05:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1630469170000|2021-09-01 04:06:10|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1630469200000|2021-09-01 04:06:40|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1630469230000|2021-09-01 04:07:10|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|1
1630469250000|2021-09-01 04:07:30|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|0
1630469500000|2021-09-01 04:11:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|3
1630469510000|2021-09-01 04:11:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|3
1630469520000|2021-09-01 04:12:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1
1630469570000|2021-09-01 04:12:50|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1630469650000|2021-09-01 04:14:10|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1630469780000|2021-09-01 04:16:20|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1630469930000|2021-09-01 04:18:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1630469940000|2021-09-01 04:19:00|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1630470060000|2021-09-01 04:21:00|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|0
1630470070000|2021-09-01 04:21:10|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|0
1630470110000|2021-09-01 04:21:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1630470120000|2021-09-01 04:22:00|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|0
1630470170000|2021-09-01 04:22:50|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|1
1630470190000|2021-09-01 04:23:10|||||||||1
1630470200000|2021-09-01 04:23:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1630470210000|2021-09-01 04:23:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630470230000|2021-09-01 04:23:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1630470240000|2021-09-01 04:24:00|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630470290000|2021-09-01 04:24:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1630470310000|2021-09-01 04:25:10|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630470350000|2021-09-01 04:25:50|||||||||2
1630470410000|2021-09-01 04:26:50|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|3
1630470450000|2021-09-01 04:27:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|27
1630470460000|2021-09-01 04:27:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1630470580000|2021-09-01 04:29:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1630470590000|2021-09-01 04:29:50|1295.5|1294.3|1296|1294.8|1296|1294.8|1295.5|1294.3|3
1630470600000|2021-09-01 04:30:00|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|8
1630470610000|2021-09-01 04:30:10|1296.1|1294.9|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|0
1630470660000|2021-09-01 04:31:00|1296.5|1295.3|1296|1294.8|1296.5|1295.3|1296|1294.8|2
1630470670000|2021-09-01 04:31:10|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1630470680000|2021-09-01 04:31:20|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1630470700000|2021-09-01 04:31:40|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630470720000|2021-09-01 04:32:00|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|1
1630470750000|2021-09-01 04:32:30|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1630470760000|2021-09-01 04:32:40|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630470840000|2021-09-01 04:34:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1630470850000|2021-09-01 04:34:10|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630470870000|2021-09-01 04:34:30|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1630470990000|2021-09-01 04:36:30|1295.3|1294.1|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|4
1630471030000|2021-09-01 04:37:10|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|2
1630471060000|2021-09-01 04:37:40|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|2
1630471080000|2021-09-01 04:38:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|2
1630471170000|2021-09-01 04:39:30|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|1
1630471180000|2021-09-01 04:39:40|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|0
1630471190000|2021-09-01 04:39:50|||||||||1
1630471240000|2021-09-01 04:40:40|||||||||1
1630471250000|2021-09-01 04:40:50|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|2
1630471260000|2021-09-01 04:41:00|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1295.3|1294.1|1
1630471430000|2021-09-01 04:43:50|||||||||1
1630471490000|2021-09-01 04:44:50|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1630471500000|2021-09-01 04:45:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1
1630471540000|2021-09-01 04:45:40|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1630471590000|2021-09-01 04:46:30|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1630471620000|2021-09-01 04:47:00|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|7
1630471660000|2021-09-01 04:47:40|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1630471720000|2021-09-01 04:48:40|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1630471740000|2021-09-01 04:49:00|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|0
1630471750000|2021-09-01 04:49:10|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1630471800000|2021-09-01 04:50:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1630471860000|2021-09-01 04:51:00|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|1
1630471880000|2021-09-01 04:51:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1630471890000|2021-09-01 04:51:30|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1630471910000|2021-09-01 04:51:50|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|2
1630471920000|2021-09-01 04:52:00|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|1
1630471970000|2021-09-01 04:52:50|1295|1293.8|1295|1293.8|1295.1|1293.9|1295|1293.8|0
1630472150000|2021-09-01 04:55:50|||||||||1
1630472170000|2021-09-01 04:56:10|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|2
1630472200000|2021-09-01 04:56:40|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|0
1630472210000|2021-09-01 04:56:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1630472220000|2021-09-01 04:57:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1630472380000|2021-09-01 04:59:40|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1630472460000|2021-09-01 05:01:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|4
1630472470000|2021-09-01 05:01:10|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|0
1630472510000|2021-09-01 05:01:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|3
1630472580000|2021-09-01 05:03:00|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|0
1630472610000|2021-09-01 05:03:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1630472630000|2021-09-01 05:03:50|1294.9|1293.7|1294.8|1293.6|1295|1293.8|1294.8|1293.6|3
1630472640000|2021-09-01 05:04:00|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|1
1630472700000|2021-09-01 05:05:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1630472750000|2021-09-01 05:05:50|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1630472760000|2021-09-01 05:06:00|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|1
1630472770000|2021-09-01 05:06:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1630472790000|2021-09-01 05:06:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1630472810000|2021-09-01 05:06:50|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|1
1630472850000|2021-09-01 05:07:30|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|0
1630472860000|2021-09-01 05:07:40|||||||||5
1630472900000|2021-09-01 05:08:20|||||||||1
1630472950000|2021-09-01 05:09:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|5
1630472960000|2021-09-01 05:09:20|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1630473040000|2021-09-01 05:10:40|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|8
1630473070000|2021-09-01 05:11:10|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1630473080000|2021-09-01 05:11:20|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|6
1630473090000|2021-09-01 05:11:30|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1630473110000|2021-09-01 05:11:50|1294|1292.8|1294.3|1293.1|1294.3|1293.1|1294|1292.8|1
1630473120000|2021-09-01 05:12:00|1294.2|1293|1293.8|1292.6|1294.2|1293|1293.8|1292.6|8
1630473180000|2021-09-01 05:13:00|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|1
1630473210000|2021-09-01 05:13:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|2
1630473270000|2021-09-01 05:14:30|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1630473300000|2021-09-01 05:15:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1630473330000|2021-09-01 05:15:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1630473340000|2021-09-01 05:15:40|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|1
1630473360000|2021-09-01 05:16:00|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.8|1292.6|3
1630473370000|2021-09-01 05:16:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1630473420000|2021-09-01 05:17:00|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1630473500000|2021-09-01 05:18:20|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1630473530000|2021-09-01 05:18:50|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|3
1630473550000|2021-09-01 05:19:10|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1630473570000|2021-09-01 05:19:30|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1630473590000|2021-09-01 05:19:50|||||||||1
1630473600000|2021-09-01 05:20:00|||||||||1
1630473640000|2021-09-01 05:20:40|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|4
1630473650000|2021-09-01 05:20:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630473660000|2021-09-01 05:21:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1630473690000|2021-09-01 05:21:30|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1630473720000|2021-09-01 05:22:00|||||||||2
1630473740000|2021-09-01 05:22:20|||||||||1
1630473750000|2021-09-01 05:22:30|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.5|1292.3|4
1630473780000|2021-09-01 05:23:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|2
1630473790000|2021-09-01 05:23:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1630473830000|2021-09-01 05:23:50|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|2
1630473880000|2021-09-01 05:24:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|11
1630473900000|2021-09-01 05:25:00|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1630473910000|2021-09-01 05:25:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1630474000000|2021-09-01 05:26:40|||||||||1
1630474010000|2021-09-01 05:26:50|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1630474020000|2021-09-01 05:27:00|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|1
1630474060000|2021-09-01 05:27:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1630474070000|2021-09-01 05:27:50|||||||||2
1630474100000|2021-09-01 05:28:20|||||||||1
1630474120000|2021-09-01 05:28:40|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|0
1630474140000|2021-09-01 05:29:00|||||||||1
1630474190000|2021-09-01 05:29:50|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|10
1630474200000|2021-09-01 05:30:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.5|1292.3|10
1630474210000|2021-09-01 05:30:10|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630474230000|2021-09-01 05:30:30|1293.6|1292.4|1293.7|1292.5|1293.8|1292.6|1293.6|1292.4|4
1630474240000|2021-09-01 05:30:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630474250000|2021-09-01 05:30:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|5
1630474260000|2021-09-01 05:31:00|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|11
1630474270000|2021-09-01 05:31:10|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1630474280000|2021-09-01 05:31:20|||||||||3
1630474290000|2021-09-01 05:31:30|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1630474310000|2021-09-01 05:31:50|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.3|1292.1|17
1630474320000|2021-09-01 05:32:00|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.8|1292.6|4
1630474330000|2021-09-01 05:32:10|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1630474340000|2021-09-01 05:32:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1630474350000|2021-09-01 05:32:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1630474360000|2021-09-01 05:32:40|1293.9|1292.7|1293.8|1292.6|1294|1292.8|1293.8|1292.6|5
1630474380000|2021-09-01 05:33:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1630474430000|2021-09-01 05:33:50|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1630474450000|2021-09-01 05:34:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630474460000|2021-09-01 05:34:20|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1630474500000|2021-09-01 05:35:00|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294|1292.8|2
1630474510000|2021-09-01 05:35:10|1294.2|1293|1293.8|1292.6|1294.2|1293|1293.8|1292.6|10
1630474540000|2021-09-01 05:35:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|25
1630474560000|2021-09-01 05:36:00|1293.6|1292.4|1293.1|1291.9|1293.6|1292.4|1293.1|1291.9|22
1630474580000|2021-09-01 05:36:20|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|17
1630474600000|2021-09-01 05:36:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|16
1630474610000|2021-09-01 05:36:50|||||||||5
1630474620000|2021-09-01 05:37:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|3
1630474640000|2021-09-01 05:37:20|1292.9|1291.7|1292.8|1291.6|1293|1291.8|1292.8|1291.6|0
1630474680000|2021-09-01 05:38:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1630474730000|2021-09-01 05:38:50|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|0
1630474740000|2021-09-01 05:39:00|1293.1|1291.9|1293.2|1292|1293.2|1292|1293|1291.8|6
1630474760000|2021-09-01 05:39:20|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|2
1630474770000|2021-09-01 05:39:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1630474780000|2021-09-01 05:39:40|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|1
1630474790000|2021-09-01 05:39:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1630474810000|2021-09-01 05:40:10|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|2
1630474820000|2021-09-01 05:40:20|1293.8|1292.6|1293.9|1292.7|1294|1292.8|1293.8|1292.6|1
1630474830000|2021-09-01 05:40:30|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1630474840000|2021-09-01 05:40:40|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1630474860000|2021-09-01 05:41:00|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.8|1292.6|2
1630474910000|2021-09-01 05:41:50|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|7
1630474920000|2021-09-01 05:42:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|1
1630474930000|2021-09-01 05:42:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1630474960000|2021-09-01 05:42:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.1|1292.9|6
1630474970000|2021-09-01 05:42:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1630474990000|2021-09-01 05:43:10|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1630475000000|2021-09-01 05:43:20|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1630475010000|2021-09-01 05:43:30|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|12
1630475050000|2021-09-01 05:44:10|||||||||1
1630475090000|2021-09-01 05:44:50|||||||||2
1630475180000|2021-09-01 05:46:20|||||||||7
1630475220000|2021-09-01 05:47:00|1294.8|1293.6|1294.5|1293.3|1294.8|1293.6|1294.5|1293.3|4
1630475250000|2021-09-01 05:47:30|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|7
1630475270000|2021-09-01 05:47:50|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|2
1630475310000|2021-09-01 05:48:30|||||||||3
1630475320000|2021-09-01 05:48:40|||||||||1
1630475330000|2021-09-01 05:48:50|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|12
1630475360000|2021-09-01 05:49:20|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.8|1293.6|1
1630475380000|2021-09-01 05:49:40|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|0
1630475390000|2021-09-01 05:49:50|1295|1293.8|1294.6|1293.4|1295|1293.8|1294.5|1293.3|7
1630475400000|2021-09-01 05:50:00|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1630475410000|2021-09-01 05:50:10|1294.6|1293.4|1294.3|1293.1|1294.6|1293.4|1294.3|1293.1|14
1630475420000|2021-09-01 05:50:20|||||||||1
1630475430000|2021-09-01 05:50:30|1294.5|1293.3|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|2
1630475450000|2021-09-01 05:50:50|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|0
1630475470000|2021-09-01 05:51:10|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|0
1630475480000|2021-09-01 05:51:20|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|18
1630475500000|2021-09-01 05:51:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|3
1630475510000|2021-09-01 05:51:50|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1630475520000|2021-09-01 05:52:00|||||||||8
1630475530000|2021-09-01 05:52:10|||||||||1
1630475540000|2021-09-01 05:52:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1630475550000|2021-09-01 05:52:30|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|2
1630475580000|2021-09-01 05:53:00|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1630475600000|2021-09-01 05:53:20|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|3
1630475610000|2021-09-01 05:53:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|11
1630475620000|2021-09-01 05:53:40|||||||||1
1630475640000|2021-09-01 05:54:00|||||||||4
1630475680000|2021-09-01 05:54:40|1293.4|1292.2|1293|1291.8|1293.5|1292.3|1293|1291.8|14
1630475710000|2021-09-01 05:55:10|||||||||1
1630475750000|2021-09-01 05:55:50|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|8
1630475760000|2021-09-01 05:56:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|1
1630475800000|2021-09-01 05:56:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|17
1630475810000|2021-09-01 05:56:50|||||||||2
1630475820000|2021-09-01 05:57:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1630475830000|2021-09-01 05:57:10|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|0
1630475840000|2021-09-01 05:57:20|||||||||9
1630475880000|2021-09-01 05:58:00|||||||||2
1630475900000|2021-09-01 05:58:20|||||||||1
1630475940000|2021-09-01 05:59:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|11
1630475960000|2021-09-01 05:59:20|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1630476000000|2021-09-01 06:00:00|||||||||8
1630476010000|2021-09-01 06:00:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|2
1630476050000|2021-09-01 06:00:50|1293.6|1292.4|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|6
1630476070000|2021-09-01 06:01:10|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|0
1630476080000|2021-09-01 06:01:20|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1630476100000|2021-09-01 06:01:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630476110000|2021-09-01 06:01:50|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1630476120000|2021-09-01 06:02:00|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1630476140000|2021-09-01 06:02:20|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|0
1630476150000|2021-09-01 06:02:30|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|3
1630476160000|2021-09-01 06:02:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1630476170000|2021-09-01 06:02:50|1293.8|1292.6|1293.9|1292.7|1294|1292.8|1293.8|1292.6|0
1630476180000|2021-09-01 06:03:00|1294.1|1292.9|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|2
1630476190000|2021-09-01 06:03:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|21
1630476200000|2021-09-01 06:03:20|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|47
1630476210000|2021-09-01 06:03:30|||||||||20
1630476220000|2021-09-01 06:03:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|20
1630476240000|2021-09-01 06:04:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|16
1630476250000|2021-09-01 06:04:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|2
1630476260000|2021-09-01 06:04:20|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1630476320000|2021-09-01 06:05:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|12
1630476330000|2021-09-01 06:05:30|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.8|1291.6|0
1630476340000|2021-09-01 06:05:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|2
1630476360000|2021-09-01 06:06:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|0
1630476370000|2021-09-01 06:06:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|2
1630476380000|2021-09-01 06:06:20|||||||||1
1630476400000|2021-09-01 06:06:40|||||||||1
1630476420000|2021-09-01 06:07:00|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|1
1630476430000|2021-09-01 06:07:10|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|0
1630476470000|2021-09-01 06:07:50|||||||||3
1630476480000|2021-09-01 06:08:00|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|3
1630476500000|2021-09-01 06:08:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1630476510000|2021-09-01 06:08:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630476520000|2021-09-01 06:08:40|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1630476530000|2021-09-01 06:08:50|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1630476570000|2021-09-01 06:09:30|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|5
1630476590000|2021-09-01 06:09:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|4
1630476600000|2021-09-01 06:10:00|1293.5|1292.3|1292.8|1291.6|1293.5|1292.3|1292.8|1291.6|6
1630476610000|2021-09-01 06:10:10|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|2
1630476620000|2021-09-01 06:10:20|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|3
1630476640000|2021-09-01 06:10:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630476670000|2021-09-01 06:11:10|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|2
1630476680000|2021-09-01 06:11:20|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|0
1630476690000|2021-09-01 06:11:30|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|0
1630476720000|2021-09-01 06:12:00|1293.1|1291.9|1293.2|1292|1293.2|1292|1293|1291.8|4
1630476740000|2021-09-01 06:12:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1630476750000|2021-09-01 06:12:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630476780000|2021-09-01 06:13:00|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|1
1630476790000|2021-09-01 06:13:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1630476810000|2021-09-01 06:13:30|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1630476820000|2021-09-01 06:13:40|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|10
1630476860000|2021-09-01 06:14:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1630476890000|2021-09-01 06:14:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630476900000|2021-09-01 06:15:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1630476940000|2021-09-01 06:15:40|1292.4|1291.2|1292|1290.8|1292.4|1291.2|1291.8|1290.6|12
1630476950000|2021-09-01 06:15:50|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.8|1290.6|1
1630476990000|2021-09-01 06:16:30|1292.3|1291.1|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|25
1630477020000|2021-09-01 06:17:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1
1630477030000|2021-09-01 06:17:10|||||||||2
1630477060000|2021-09-01 06:17:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|3
1630477070000|2021-09-01 06:17:50|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|3
1630477080000|2021-09-01 06:18:00|1292.1|1290.9|1292|1290.8|1292.2|1291|1291.8|1290.6|16
1630477090000|2021-09-01 06:18:10|1291.9|1290.7|1292.5|1291.3|1292.5|1291.3|1291.9|1290.7|51
1630477100000|2021-09-01 06:18:20|1292.3|1291.1|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|1
1630477110000|2021-09-01 06:18:30|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|2
1630477120000|2021-09-01 06:18:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1630477150000|2021-09-01 06:19:10|1292.8|1291.6|1293.2|1292|1293.2|1292|1292.8|1291.6|16
1630477160000|2021-09-01 06:19:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630477200000|2021-09-01 06:20:00|1292.8|1291.6|1292.5|1291.3|1292.8|1291.6|1292.5|1291.3|34
1630477220000|2021-09-01 06:20:20|1292.6|1291.4|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|1
1630477230000|2021-09-01 06:20:30|1292.9|1291.7|1293.5|1292.3|1293.5|1292.3|1292.9|1291.7|17
1630477240000|2021-09-01 06:20:40|1293.4|1292.2|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|1
1630477260000|2021-09-01 06:21:00|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630477270000|2021-09-01 06:21:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|18
1630477280000|2021-09-01 06:21:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1630477290000|2021-09-01 06:21:30|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|0
1630477300000|2021-09-01 06:21:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|7
1630477310000|2021-09-01 06:21:50|||||||||6
1630477320000|2021-09-01 06:22:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|2
1630477330000|2021-09-01 06:22:10|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630477350000|2021-09-01 06:22:30|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630477360000|2021-09-01 06:22:40|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630477390000|2021-09-01 06:23:10|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|0
1630477430000|2021-09-01 06:23:50|||||||||1
1630477480000|2021-09-01 06:24:40|1292.8|1291.6|1292.5|1291.3|1292.8|1291.6|1292.5|1291.3|15
1630477500000|2021-09-01 06:25:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|4
1630477540000|2021-09-01 06:25:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1630477550000|2021-09-01 06:25:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630477560000|2021-09-01 06:26:00|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|1
1630477580000|2021-09-01 06:26:20|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|0
1630477590000|2021-09-01 06:26:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1630477610000|2021-09-01 06:26:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|10
1630477620000|2021-09-01 06:27:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1630477630000|2021-09-01 06:27:10|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630477670000|2021-09-01 06:27:50|||||||||1
1630477680000|2021-09-01 06:28:00|||||||||1
1630477690000|2021-09-01 06:28:10|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|3
1630477740000|2021-09-01 06:29:00|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|0
1630477780000|2021-09-01 06:29:40|||||||||1
1630477800000|2021-09-01 06:30:00|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|2
1630477810000|2021-09-01 06:30:10|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|1
1630477820000|2021-09-01 06:30:20|||||||||6
1630477840000|2021-09-01 06:30:40|||||||||1
1630477850000|2021-09-01 06:30:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|3
1630477860000|2021-09-01 06:31:00|||||||||1
1630477880000|2021-09-01 06:31:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1630477890000|2021-09-01 06:31:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1630477910000|2021-09-01 06:31:50|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1630477920000|2021-09-01 06:32:00|||||||||7
1630477940000|2021-09-01 06:32:20|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|2
1630477950000|2021-09-01 06:32:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630477970000|2021-09-01 06:32:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630477980000|2021-09-01 06:33:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630478000000|2021-09-01 06:33:20|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630478010000|2021-09-01 06:33:30|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.6|1291.4|1
1630478040000|2021-09-01 06:34:00|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|5
1630478100000|2021-09-01 06:35:00|1292.3|1291.1|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|1
1630478110000|2021-09-01 06:35:10|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292|1290.8|4
1630478120000|2021-09-01 06:35:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|1
1630478140000|2021-09-01 06:35:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|4
1630478150000|2021-09-01 06:35:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1630478160000|2021-09-01 06:36:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|2
1630478170000|2021-09-01 06:36:10|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.2|1291|0
1630478220000|2021-09-01 06:37:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1630478230000|2021-09-01 06:37:10|1292.2|1291|1292|1290.8|1292.2|1291|1292|1290.8|6
1630478240000|2021-09-01 06:37:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|22
1630478260000|2021-09-01 06:37:40|||||||||2
1630478280000|2021-09-01 06:38:00|||||||||4
1630478330000|2021-09-01 06:38:50|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|3
1630478390000|2021-09-01 06:39:50|||||||||3
1630478400000|2021-09-01 06:40:00|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|6
1630478450000|2021-09-01 06:40:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|5
1630478490000|2021-09-01 06:41:30|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1630478500000|2021-09-01 06:41:40|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|1
1630478520000|2021-09-01 06:42:00|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|0
1630478530000|2021-09-01 06:42:10|||||||||2
1630478540000|2021-09-01 06:42:20|1292.3|1291.1|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|0
1630478550000|2021-09-01 06:42:30|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|0
1630478570000|2021-09-01 06:42:50|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|0
1630478600000|2021-09-01 06:43:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1630478610000|2021-09-01 06:43:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|9
1630478640000|2021-09-01 06:44:00|||||||||3
1630478660000|2021-09-01 06:44:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630478670000|2021-09-01 06:44:30|1292.6|1291.4|1293|1291.8|1293|1291.8|1292.6|1291.4|11
1630478680000|2021-09-01 06:44:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1630478690000|2021-09-01 06:44:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630478700000|2021-09-01 06:45:00|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|1
1630478720000|2021-09-01 06:45:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1630478730000|2021-09-01 06:45:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630478740000|2021-09-01 06:45:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1630478750000|2021-09-01 06:45:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|70
1630478780000|2021-09-01 06:46:20|||||||||2
1630478790000|2021-09-01 06:46:30|1292.3|1291.1|1292.6|1291.4|1292.6|1291.4|1292.3|1291.1|1
1630478800000|2021-09-01 06:46:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630478820000|2021-09-01 06:47:00|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|0
1630478830000|2021-09-01 06:47:10|1292.6|1291.4|1293|1291.8|1293|1291.8|1292.6|1291.4|39
1630478840000|2021-09-01 06:47:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630478850000|2021-09-01 06:47:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|3
1630478860000|2021-09-01 06:47:40|||||||||2
1630478870000|2021-09-01 06:47:50|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1630478880000|2021-09-01 06:48:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|1
1630478890000|2021-09-01 06:48:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|9
1630478900000|2021-09-01 06:48:20|||||||||6
1630478920000|2021-09-01 06:48:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1630478930000|2021-09-01 06:48:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630478940000|2021-09-01 06:49:00|||||||||1
1630478960000|2021-09-01 06:49:20|||||||||1
1630478980000|2021-09-01 06:49:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1630479000000|2021-09-01 06:50:00|1292.4|1291.2|1292.7|1291.5|1292.7|1291.5|1292.4|1291.2|3
1630479040000|2021-09-01 06:50:40|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|7
1630479050000|2021-09-01 06:50:50|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|1
1630479060000|2021-09-01 06:51:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630479070000|2021-09-01 06:51:10|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|2
1630479080000|2021-09-01 06:51:20|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630479090000|2021-09-01 06:51:30|1293.3|1292.1|1293.7|1292.5|1293.7|1292.5|1293.1|1291.9|13
1630479100000|2021-09-01 06:51:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|2
1630479110000|2021-09-01 06:51:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|2
1630479120000|2021-09-01 06:52:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|3
1630479130000|2021-09-01 06:52:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630479140000|2021-09-01 06:52:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630479150000|2021-09-01 06:52:30|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.8|1292.6|3
1630479160000|2021-09-01 06:52:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1630479170000|2021-09-01 06:52:50|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|0
1630479180000|2021-09-01 06:53:00|1294|1292.8|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1630479190000|2021-09-01 06:53:10|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1630479210000|2021-09-01 06:53:30|||||||||2
1630479220000|2021-09-01 06:53:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|3
1630479230000|2021-09-01 06:53:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1630479250000|2021-09-01 06:54:10|||||||||1
1630479290000|2021-09-01 06:54:50|1294.2|1293|1293.8|1292.6|1294.2|1293|1293.8|1292.6|19
1630479300000|2021-09-01 06:55:00|||||||||3
1630479340000|2021-09-01 06:55:40|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|14
1630479360000|2021-09-01 06:56:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|2
1630479370000|2021-09-01 06:56:10|||||||||3
1630479400000|2021-09-01 06:56:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1630479410000|2021-09-01 06:56:50|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|0
1630479420000|2021-09-01 06:57:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|11
1630479430000|2021-09-01 06:57:10|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|1
1630479440000|2021-09-01 06:57:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|1
1630479450000|2021-09-01 06:57:30|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1630479470000|2021-09-01 06:57:50|1293.2|1292|1293|1291.8|1293.2|1292|1292.8|1291.6|43
1630479480000|2021-09-01 06:58:00|1292.9|1291.7|1293|1291.8|1293.1|1291.9|1292.9|1291.7|5
1630479490000|2021-09-01 06:58:10|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|1
1630479500000|2021-09-01 06:58:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|1
1630479510000|2021-09-01 06:58:30|1293.2|1292|1293|1291.8|1293.2|1292|1292.9|1291.7|4
1630479520000|2021-09-01 06:58:40|||||||||2
1630479530000|2021-09-01 06:58:50|1292.9|1291.7|1293.3|1292.1|1293.3|1292.1|1292.9|1291.7|1
1630479540000|2021-09-01 06:59:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|5
1630479550000|2021-09-01 06:59:10|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|2
1630479570000|2021-09-01 06:59:30|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|7
1630479600000|2021-09-01 07:00:00|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|3
1630479660000|2021-09-01 07:01:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1630479680000|2021-09-01 07:01:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|35
1630479710000|2021-09-01 07:01:50|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|3
1630479720000|2021-09-01 07:02:00|1293.5|1292.3|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|8
1630479730000|2021-09-01 07:02:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|2
1630479740000|2021-09-01 07:02:20|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630479770000|2021-09-01 07:02:50|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|2
1630479790000|2021-09-01 07:03:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1630479810000|2021-09-01 07:03:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|1
1630479820000|2021-09-01 07:03:40|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|0
1630479840000|2021-09-01 07:04:00|1293.5|1292.3|1293.8|1292.6|1293.8|1292.6|1293.5|1292.3|11
1630479870000|2021-09-01 07:04:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|2
1630479880000|2021-09-01 07:04:40|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1630479900000|2021-09-01 07:05:00|1294.1|1292.9|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|3
1630479910000|2021-09-01 07:05:10|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|11
1630479920000|2021-09-01 07:05:20|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|2
1630479930000|2021-09-01 07:05:30|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1630479950000|2021-09-01 07:05:50|1294.2|1293|1294.2|1293|1294.2|1293|1294.1|1292.9|1
1630479960000|2021-09-01 07:06:00|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1630479970000|2021-09-01 07:06:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|2
1630479980000|2021-09-01 07:06:20|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|2
1630479990000|2021-09-01 07:06:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1630480000000|2021-09-01 07:06:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630480010000|2021-09-01 07:06:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|10
1630480020000|2021-09-01 07:07:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|1
1630480070000|2021-09-01 07:07:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1630480090000|2021-09-01 07:08:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|3
1630480100000|2021-09-01 07:08:20|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|5
1630480110000|2021-09-01 07:08:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|2
1630480120000|2021-09-01 07:08:40|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630480150000|2021-09-01 07:09:10|||||||||1
1630480160000|2021-09-01 07:09:20|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1630480190000|2021-09-01 07:09:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|3
1630480220000|2021-09-01 07:10:20|1293.4|1292.2|1293.8|1292.6|1293.8|1292.6|1293.3|1292.1|13
1630480230000|2021-09-01 07:10:30|||||||||5
1630480250000|2021-09-01 07:10:50|1293.7|1292.5|1293.2|1292|1293.8|1292.6|1293.1|1291.9|7
1630480260000|2021-09-01 07:11:00|1293|1291.8|1293.2|1292|1293.3|1292.1|1293|1291.8|2
1630480280000|2021-09-01 07:11:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630480290000|2021-09-01 07:11:30|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1630480310000|2021-09-01 07:11:50|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|9
1630480320000|2021-09-01 07:12:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1630480330000|2021-09-01 07:12:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1630480340000|2021-09-01 07:12:20|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|3
1630480350000|2021-09-01 07:12:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|2
1630480360000|2021-09-01 07:12:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1630480370000|2021-09-01 07:12:50|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|2
1630480380000|2021-09-01 07:13:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1630480390000|2021-09-01 07:13:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1630480400000|2021-09-01 07:13:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1630480410000|2021-09-01 07:13:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630480420000|2021-09-01 07:13:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630480430000|2021-09-01 07:13:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1630480440000|2021-09-01 07:14:00|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1630480460000|2021-09-01 07:14:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|2
1630480470000|2021-09-01 07:14:30|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.8|1291.6|0
1630480500000|2021-09-01 07:15:00|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|3
1630480520000|2021-09-01 07:15:20|1293.2|1292|1293|1291.8|1293.2|1292|1293|1291.8|3
1630480530000|2021-09-01 07:15:30|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1630480540000|2021-09-01 07:15:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1630480560000|2021-09-01 07:16:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630480580000|2021-09-01 07:16:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1630480590000|2021-09-01 07:16:30|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|2
1630480600000|2021-09-01 07:16:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|1
1630480610000|2021-09-01 07:16:50|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|0
1630480620000|2021-09-01 07:17:00|1292.9|1291.7|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|3
1630480640000|2021-09-01 07:17:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630480650000|2021-09-01 07:17:30|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.8|1291.6|1
1630480670000|2021-09-01 07:17:50|1292.6|1291.4|1292.5|1291.3|1292.8|1291.6|1292.5|1291.3|1
1630480680000|2021-09-01 07:18:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1630480710000|2021-09-01 07:18:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630480730000|2021-09-01 07:18:50|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|1
1630480740000|2021-09-01 07:19:00|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|4
1630480750000|2021-09-01 07:19:10|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|1
1630480760000|2021-09-01 07:19:20|1292.5|1291.3|1292.3|1291.1|1292.5|1291.3|1292.3|1291.1|2
1630480770000|2021-09-01 07:19:30|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|0
1630480800000|2021-09-01 07:20:00|||||||||4
1630480820000|2021-09-01 07:20:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|20
1630480830000|2021-09-01 07:20:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1630480840000|2021-09-01 07:20:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1630480850000|2021-09-01 07:20:50|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|1
1630480860000|2021-09-01 07:21:00|1292.4|1291.2|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|1
1630480870000|2021-09-01 07:21:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630480890000|2021-09-01 07:21:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1630480920000|2021-09-01 07:22:00|||||||||1
1630480930000|2021-09-01 07:22:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|2
1630480940000|2021-09-01 07:22:20|||||||||1
1630480950000|2021-09-01 07:22:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|37
1630480970000|2021-09-01 07:22:50|1292.5|1291.3|1292.3|1291.1|1292.5|1291.3|1292.3|1291.1|2
1630480990000|2021-09-01 07:23:10|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|1
1630481000000|2021-09-01 07:23:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|2
1630481010000|2021-09-01 07:23:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|12
1630481020000|2021-09-01 07:23:40|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|4
1630481030000|2021-09-01 07:23:50|||||||||1
1630481040000|2021-09-01 07:24:00|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|2
1630481050000|2021-09-01 07:24:10|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|5
1630481070000|2021-09-01 07:24:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1630481080000|2021-09-01 07:24:40|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630481090000|2021-09-01 07:24:50|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1630481100000|2021-09-01 07:25:00|1293|1291.8|1293.3|1292.1|1293.3|1292.1|1293|1291.8|6
1630481130000|2021-09-01 07:25:30|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|1
1630481140000|2021-09-01 07:25:40|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|4
1630481150000|2021-09-01 07:25:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630481170000|2021-09-01 07:26:10|||||||||2
1630481180000|2021-09-01 07:26:20|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.8|1292.6|4
1630481190000|2021-09-01 07:26:30|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294|1292.8|1
1630481200000|2021-09-01 07:26:40|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1630481230000|2021-09-01 07:27:10|1293.8|1292.6|1294.2|1293|1294.3|1293.1|1293.8|1292.6|7
1630481240000|2021-09-01 07:27:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|3
1630481260000|2021-09-01 07:27:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1630481280000|2021-09-01 07:28:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1630481310000|2021-09-01 07:28:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1630481330000|2021-09-01 07:28:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1630481340000|2021-09-01 07:29:00|1293.9|1292.7|1294|1292.8|1294.1|1292.9|1293.9|1292.7|0
1630481350000|2021-09-01 07:29:10|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1630481360000|2021-09-01 07:29:20|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1630481370000|2021-09-01 07:29:30|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1630481380000|2021-09-01 07:29:40|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1630481390000|2021-09-01 07:29:50|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|0
1630481410000|2021-09-01 07:30:10|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1
1630481420000|2021-09-01 07:30:20|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1630481450000|2021-09-01 07:30:50|||||||||1
1630481460000|2021-09-01 07:31:00|1294.1|1292.9|1293.9|1292.7|1294.2|1293|1293.9|1292.7|3
1630481470000|2021-09-01 07:31:10|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|1
1630481520000|2021-09-01 07:32:00|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.8|1292.6|2
1630481530000|2021-09-01 07:32:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1630481560000|2021-09-01 07:32:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1630481570000|2021-09-01 07:32:50|1293.9|1292.7|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|0
1630481600000|2021-09-01 07:33:20|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|2
1630481610000|2021-09-01 07:33:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|1
1630481620000|2021-09-01 07:33:40|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|3
1630481640000|2021-09-01 07:34:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|1
1630481700000|2021-09-01 07:35:00|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|2
1630481750000|2021-09-01 07:35:50|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|1
1630481760000|2021-09-01 07:36:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630481790000|2021-09-01 07:36:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1630481820000|2021-09-01 07:37:00|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|6
1630481880000|2021-09-01 07:38:00|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|4
1630481910000|2021-09-01 07:38:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1630481940000|2021-09-01 07:39:00|||||||||2
1630481960000|2021-09-01 07:39:20|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|3
1630481980000|2021-09-01 07:39:40|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|1
1630482020000|2021-09-01 07:40:20|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1630482030000|2021-09-01 07:40:30|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1630482040000|2021-09-01 07:40:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1630482060000|2021-09-01 07:41:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1630482120000|2021-09-01 07:42:00|1294.1|1292.9|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|3
1630482130000|2021-09-01 07:42:10|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1630482140000|2021-09-01 07:42:20|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|0
1630482150000|2021-09-01 07:42:30|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|0
1630482160000|2021-09-01 07:42:40|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1630482170000|2021-09-01 07:42:50|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|1
1630482180000|2021-09-01 07:43:00|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|7
1630482190000|2021-09-01 07:43:10|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1630482200000|2021-09-01 07:43:20|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|1
1630482210000|2021-09-01 07:43:30|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|4
1630482220000|2021-09-01 07:43:40|1295.4|1294.2|1295|1293.8|1295.4|1294.2|1295|1293.8|1
1630482230000|2021-09-01 07:43:50|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|1
1630482240000|2021-09-01 07:44:00|1295.2|1294|1295.5|1294.3|1295.5|1294.3|1295.2|1294|0
1630482250000|2021-09-01 07:44:10|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1295.3|1294.1|0
1630482260000|2021-09-01 07:44:20|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|0
1630482270000|2021-09-01 07:44:30|1295.6|1294.4|1296.2|1295|1296.2|1295|1295.6|1294.4|28
1630482280000|2021-09-01 07:44:40|1296.1|1294.9|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|6
1630482290000|2021-09-01 07:44:50|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|9
1630482300000|2021-09-01 07:45:00|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|5
1630482310000|2021-09-01 07:45:10|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|16
1630482320000|2021-09-01 07:45:20|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|1
1630482330000|2021-09-01 07:45:30|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|3
1630482350000|2021-09-01 07:45:50|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.3|1295.1|1
1630482360000|2021-09-01 07:46:00|1296.4|1295.2|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|4
1630482370000|2021-09-01 07:46:10|1296.6|1295.4|1296.3|1295.1|1296.6|1295.4|1296.3|1295.1|1
1630482390000|2021-09-01 07:46:30|1296.4|1295.2|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|3
1630482400000|2021-09-01 07:46:40|1296.6|1295.4|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|1
1630482410000|2021-09-01 07:46:50|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|4
1630482420000|2021-09-01 07:47:00|1296.3|1295.1|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|6
1630482440000|2021-09-01 07:47:20|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1630482450000|2021-09-01 07:47:30|1296.3|1295.1|1296.4|1295.2|1296.5|1295.3|1296.3|1295.1|5
1630482460000|2021-09-01 07:47:40|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.2|1295|10
1630482470000|2021-09-01 07:47:50|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|1
1630482480000|2021-09-01 07:48:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|52
1630482510000|2021-09-01 07:48:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1630482530000|2021-09-01 07:48:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1630482540000|2021-09-01 07:49:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1630482550000|2021-09-01 07:49:10|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|3
1630482560000|2021-09-01 07:49:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|1
1630482570000|2021-09-01 07:49:30|||||||||2
1630482580000|2021-09-01 07:49:40|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|2
1630482590000|2021-09-01 07:49:50|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1630482600000|2021-09-01 07:50:00|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1296.7|1295.5|3
1630482610000|2021-09-01 07:50:10|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|2
1630482620000|2021-09-01 07:50:20|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|0
1630482630000|2021-09-01 07:50:30|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.8|1295.6|9
1630482640000|2021-09-01 07:50:40|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|10
1630482650000|2021-09-01 07:50:50|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|0
1630482660000|2021-09-01 07:51:00|1297.1|1295.9|1297|1295.8|1297.2|1296|1297|1295.8|8
1630482670000|2021-09-01 07:51:10|1297.1|1295.9|1297.2|1296|1297.2|1296|1297.1|1295.9|2
1630482700000|2021-09-01 07:51:40|1297.3|1296.1|1297.5|1296.3|1297.5|1296.3|1297.3|1296.1|10
1630482710000|2021-09-01 07:51:50|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|9
1630482720000|2021-09-01 07:52:00|1298|1296.8|1298.6|1297.4|1298.8|1297.6|1298|1296.8|14
1630482730000|2021-09-01 07:52:10|1298.8|1297.6|1298.4|1297.2|1298.9|1297.7|1298.4|1297.2|13
1630482740000|2021-09-01 07:52:20|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|0
1630482750000|2021-09-01 07:52:30|1298.2|1297|1298.5|1297.3|1298.5|1297.3|1298.1|1296.9|6
1630482770000|2021-09-01 07:52:50|||||||||5
1630482780000|2021-09-01 07:53:00|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|13
1630482790000|2021-09-01 07:53:10|1298.7|1297.5|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|7
1630482800000|2021-09-01 07:53:20|1298.7|1297.5|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|2
1630482810000|2021-09-01 07:53:30|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.6|1297.4|1
1630482820000|2021-09-01 07:53:40|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|2
1630482830000|2021-09-01 07:53:50|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.8|1297.6|26
1630482840000|2021-09-01 07:54:00|1298.8|1297.6|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|20
1630482850000|2021-09-01 07:54:10|1299|1297.8|1299.2|1298|1299.2|1298|1299|1297.8|5
1630482860000|2021-09-01 07:54:20|1299.3|1298.1|1300.2|1299|1300.3|1299.1|1299.3|1298.1|36
1630482870000|2021-09-01 07:54:30|1300|1298.8|1299.7|1298.5|1300|1298.8|1299.6|1298.4|11
1630482880000|2021-09-01 07:54:40|1299.9|1298.7|1299.8|1298.6|1300|1298.8|1299.8|1298.6|12
1630482890000|2021-09-01 07:54:50|1299.4|1298.2|1299.5|1298.3|1299.5|1298.3|1299.4|1298.2|17
1630482900000|2021-09-01 07:55:00|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.6|1298.4|8
1630482910000|2021-09-01 07:55:10|1299.7|1298.5|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|1
1630482920000|2021-09-01 07:55:20|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|0
1630482930000|2021-09-01 07:55:30|1299.7|1298.5|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|0
1630482940000|2021-09-01 07:55:40|1299.6|1298.4|1299.1|1297.9|1299.6|1298.4|1299.1|1297.9|4
1630482950000|2021-09-01 07:55:50|1299|1297.8|1299|1297.8|1299.1|1297.9|1299|1297.8|1
1630482960000|2021-09-01 07:56:00|||||||||4
1630482970000|2021-09-01 07:56:10|||||||||2
1630482980000|2021-09-01 07:56:20|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|0
1630482990000|2021-09-01 07:56:30|1298.5|1297.3|1298.2|1297|1298.5|1297.3|1298.1|1296.9|32
1630483000000|2021-09-01 07:56:40|1298.3|1297.1|1298.2|1297|1298.5|1297.3|1298.2|1297|7
1630483010000|2021-09-01 07:56:50|1298.4|1297.2|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|1
1630483020000|2021-09-01 07:57:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|0
1630483030000|2021-09-01 07:57:10|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.1|1296.9|0
1630483040000|2021-09-01 07:57:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|2
1630483050000|2021-09-01 07:57:30|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.7|1296.5|1
1630483060000|2021-09-01 07:57:40|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|1
1630483090000|2021-09-01 07:58:10|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|1
1630483100000|2021-09-01 07:58:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298|1296.8|7
1630483110000|2021-09-01 07:58:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1630483140000|2021-09-01 07:59:00|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|2
1630483150000|2021-09-01 07:59:10|||||||||1
1630483160000|2021-09-01 07:59:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1630483170000|2021-09-01 07:59:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1630483190000|2021-09-01 07:59:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1630483200000|2021-09-01 08:00:00|1297.8|1296.6|1298.1|1296.9|1298.1|1296.9|1297.8|1296.6|3
1630483210000|2021-09-01 08:00:10|||||||||15
1630483220000|2021-09-01 08:00:20|1298.2|1297|1298|1296.8|1298.2|1297|1297.8|1296.6|28
1630483230000|2021-09-01 08:00:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|3
1630483250000|2021-09-01 08:00:50|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|1
1630483260000|2021-09-01 08:01:00|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|1
1630483290000|2021-09-01 08:01:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1630483300000|2021-09-01 08:01:40|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1630483310000|2021-09-01 08:01:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1630483350000|2021-09-01 08:02:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1630483360000|2021-09-01 08:02:40|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1630483380000|2021-09-01 08:03:00|||||||||3
1630483390000|2021-09-01 08:03:10|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|2
1630483410000|2021-09-01 08:03:30|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|0
1630483420000|2021-09-01 08:03:40|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|0
1630483450000|2021-09-01 08:04:10|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.3|1296.1|7
1630483460000|2021-09-01 08:04:20|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|0
1630483500000|2021-09-01 08:05:00|1297.2|1296|1297.1|1295.9|1297.3|1296.1|1297.1|1295.9|2
1630483510000|2021-09-01 08:05:10|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|1
1630483520000|2021-09-01 08:05:20|1296.2|1295|1296.7|1295.5|1296.7|1295.5|1296.2|1295|73
1630483530000|2021-09-01 08:05:30|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|0
1630483540000|2021-09-01 08:05:40|||||||||1
1630483550000|2021-09-01 08:05:50|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.2|1295|0
1630483560000|2021-09-01 08:06:00|||||||||3
1630483570000|2021-09-01 08:06:10|||||||||1
1630483580000|2021-09-01 08:06:20|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|2
1630483590000|2021-09-01 08:06:30|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|0
1630483600000|2021-09-01 08:06:40|1296.5|1295.3|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|0
1630483610000|2021-09-01 08:06:50|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1630483620000|2021-09-01 08:07:00|1296|1294.8|1296.3|1295.1|1296.3|1295.1|1296|1294.8|0
1630483650000|2021-09-01 08:07:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1
1630483690000|2021-09-01 08:08:10|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1630483700000|2021-09-01 08:08:20|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1630483750000|2021-09-01 08:09:10|1296.2|1295|1296|1294.8|1296.2|1295|1296|1294.8|10
1630483770000|2021-09-01 08:09:30|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1
1630483780000|2021-09-01 08:09:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|1
1630483790000|2021-09-01 08:09:50|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|0
1630483800000|2021-09-01 08:10:00|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|0
1630483850000|2021-09-01 08:10:50|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|0
1630483870000|2021-09-01 08:11:10|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1630483910000|2021-09-01 08:11:50|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|0
1630483940000|2021-09-01 08:12:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1
1630483950000|2021-09-01 08:12:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630483960000|2021-09-01 08:12:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1630483980000|2021-09-01 08:13:00|||||||||6
1630483990000|2021-09-01 08:13:10|1296.2|1295|1296.2|1295|1296.4|1295.2|1296.1|1294.9|0
1630484000000|2021-09-01 08:13:20|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|1
1630484020000|2021-09-01 08:13:40|||||||||5
1630484030000|2021-09-01 08:13:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1
1630484040000|2021-09-01 08:14:00|||||||||1
1630484050000|2021-09-01 08:14:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|4
1630484060000|2021-09-01 08:14:20|1295.5|1294.3|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|2
1630484070000|2021-09-01 08:14:30|1295.7|1294.5|1295.5|1294.3|1295.7|1294.5|1295.3|1294.1|5
1630484080000|2021-09-01 08:14:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1630484090000|2021-09-01 08:14:50|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1630484110000|2021-09-01 08:15:10|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1630484130000|2021-09-01 08:15:30|1295.6|1294.4|1295.3|1294.1|1295.6|1294.4|1295.3|1294.1|10
1630484140000|2021-09-01 08:15:40|||||||||4
1630484160000|2021-09-01 08:16:00|||||||||1
1630484200000|2021-09-01 08:16:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1
1630484210000|2021-09-01 08:16:50|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|0
1630484310000|2021-09-01 08:18:30|1295.2|1294|1295.5|1294.3|1295.5|1294.3|1295.2|1294|4
1630484340000|2021-09-01 08:19:00|||||||||1
1630484380000|2021-09-01 08:19:40|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|3
1630484410000|2021-09-01 08:20:10|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|2
1630484430000|2021-09-01 08:20:30|1294.7|1293.5|1294.5|1293.3|1294.7|1293.5|1294.5|1293.3|19
1630484440000|2021-09-01 08:20:40|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|5
1630484450000|2021-09-01 08:20:50|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|3
1630484460000|2021-09-01 08:21:00|1295.1|1293.9|1295|1293.8|1295.2|1294|1295|1293.8|13
1630484480000|2021-09-01 08:21:20|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|10
1630484490000|2021-09-01 08:21:30|1294.7|1293.5|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|1
1630484500000|2021-09-01 08:21:40|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1630484510000|2021-09-01 08:21:50|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1630484520000|2021-09-01 08:22:00|1294.3|1293.1|1294.5|1293.3|1294.5|1293.3|1294.3|1293.1|10
1630484530000|2021-09-01 08:22:10|||||||||2
1630484540000|2021-09-01 08:22:20|1294.4|1293.2|1294.3|1293.1|1294.5|1293.3|1294|1292.8|15
1630484550000|2021-09-01 08:22:30|1294.5|1293.3|1294.1|1292.9|1294.5|1293.3|1294|1292.8|0
1630484560000|2021-09-01 08:22:40|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|1
1630484570000|2021-09-01 08:22:50|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|4
1630484580000|2021-09-01 08:23:00|1293.8|1292.6|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|13
1630484590000|2021-09-01 08:23:10|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|0
1630484610000|2021-09-01 08:23:30|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|10
1630484620000|2021-09-01 08:23:40|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|1
1630484640000|2021-09-01 08:24:00|1293.6|1292.4|1293.2|1292|1293.6|1292.4|1293.2|1292|11
1630484650000|2021-09-01 08:24:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|13
1630484660000|2021-09-01 08:24:20|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|13
1630484670000|2021-09-01 08:24:30|1293|1291.8|1293|1291.8|1293.2|1292|1293|1291.8|23
1630484680000|2021-09-01 08:24:40|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|5
1630484690000|2021-09-01 08:24:50|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|6
1630484700000|2021-09-01 08:25:00|1293|1291.8|1293|1291.8|1293.2|1292|1293|1291.8|2
1630484710000|2021-09-01 08:25:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1630484720000|2021-09-01 08:25:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1630484730000|2021-09-01 08:25:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1630484740000|2021-09-01 08:25:40|1293|1291.8|1293.2|1292|1293.3|1292.1|1293|1291.8|1
1630484760000|2021-09-01 08:26:00|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|0
1630484770000|2021-09-01 08:26:10|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|0
1630484780000|2021-09-01 08:26:20|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1630484790000|2021-09-01 08:26:30|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|0
1630484810000|2021-09-01 08:26:50|1293.2|1292|1293.5|1292.3|1293.5|1292.3|1293.2|1292|34
1630484830000|2021-09-01 08:27:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630484840000|2021-09-01 08:27:20|1293.5|1292.3|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|8
1630484850000|2021-09-01 08:27:30|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|2
1630484870000|2021-09-01 08:27:50|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|0
1630484900000|2021-09-01 08:28:20|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|0
1630484910000|2021-09-01 08:28:30|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|0
1630484930000|2021-09-01 08:28:50|1293.2|1292|1293.2|1292|1293.3|1292.1|1293.2|1292|1
1630484940000|2021-09-01 08:29:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1630484960000|2021-09-01 08:29:20|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|1
1630484970000|2021-09-01 08:29:30|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|0
1630485020000|2021-09-01 08:30:20|1293.2|1292|1293.5|1292.3|1293.7|1292.5|1293.1|1291.9|7
1630485030000|2021-09-01 08:30:30|1293.2|1292|1293.2|1292|1293.4|1292.2|1293.2|1292|19
1630485040000|2021-09-01 08:30:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|5
1630485060000|2021-09-01 08:31:00|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|0
1630485070000|2021-09-01 08:31:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|5
1630485080000|2021-09-01 08:31:20|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|5
1630485090000|2021-09-01 08:31:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1630485100000|2021-09-01 08:31:40|1293.7|1292.5|1293.8|1292.6|1293.9|1292.7|1293.7|1292.5|0
1630485110000|2021-09-01 08:31:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1630485120000|2021-09-01 08:32:00|||||||||5
1630485130000|2021-09-01 08:32:10|||||||||1
1630485140000|2021-09-01 08:32:20|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1630485170000|2021-09-01 08:32:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1630485180000|2021-09-01 08:33:00|||||||||1
1630485210000|2021-09-01 08:33:30|||||||||2
1630485240000|2021-09-01 08:34:00|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|1
1630485250000|2021-09-01 08:34:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1630485300000|2021-09-01 08:35:00|1294.5|1293.3|1294.6|1293.4|1294.7|1293.5|1294.5|1293.3|3
1630485310000|2021-09-01 08:35:10|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|2
1630485320000|2021-09-01 08:35:20|1294.4|1293.2|1294.3|1293.1|1294.5|1293.3|1294.2|1293|2
1630485330000|2021-09-01 08:35:30|1294.2|1293|1294|1292.8|1294.3|1293.1|1294|1292.8|2
1630485350000|2021-09-01 08:35:50|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1630485430000|2021-09-01 08:37:10|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|2
1630485440000|2021-09-01 08:37:20|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|1
1630485450000|2021-09-01 08:37:30|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|0
1630485460000|2021-09-01 08:37:40|1294.5|1293.3|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|3
1630485470000|2021-09-01 08:37:50|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|2
1630485480000|2021-09-01 08:38:00|1294.7|1293.5|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|5
1630485500000|2021-09-01 08:38:20|||||||||1
1630485600000|2021-09-01 08:40:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1630485620000|2021-09-01 08:40:20|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|2
1630485640000|2021-09-01 08:40:40|1295.2|1294|1295.2|1294|1295.3|1294.1|1295.2|1294|7
1630485650000|2021-09-01 08:40:50|1295.3|1294.1|1295|1293.8|1295.4|1294.2|1294.8|1293.6|1
1630485690000|2021-09-01 08:41:30|||||||||1
1630485710000|2021-09-01 08:41:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1
1630485720000|2021-09-01 08:42:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1630485740000|2021-09-01 08:42:20|1295.5|1294.3|1295.2|1294|1295.5|1294.3|1295.2|1294|0
1630485760000|2021-09-01 08:42:40|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|0
1630485770000|2021-09-01 08:42:50|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1630485780000|2021-09-01 08:43:00|1295.3|1294.1|1295.6|1294.4|1295.7|1294.5|1295.3|1294.1|0
1630485790000|2021-09-01 08:43:10|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1630485800000|2021-09-01 08:43:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1630485810000|2021-09-01 08:43:30|1295.2|1294|1295.2|1294|1295.4|1294.2|1295.2|1294|1
1630485850000|2021-09-01 08:44:10|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|1
1630485860000|2021-09-01 08:44:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|100
1630485880000|2021-09-01 08:44:40|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1630485920000|2021-09-01 08:45:20|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|0
1630485940000|2021-09-01 08:45:40|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|1
1630485960000|2021-09-01 08:46:00|||||||||2
1630485970000|2021-09-01 08:46:10|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|0
1630485990000|2021-09-01 08:46:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|1
1630486000000|2021-09-01 08:46:40|||||||||1
1630486020000|2021-09-01 08:47:00|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|1
1630486060000|2021-09-01 08:47:40|||||||||1
1630486090000|2021-09-01 08:48:10|1295.2|1294|1295.2|1294|1295.3|1294.1|1295.2|1294|1
1630486100000|2021-09-01 08:48:20|1295|1293.8|1294.7|1293.5|1295|1293.8|1294.7|1293.5|0
1630486110000|2021-09-01 08:48:30|1294.8|1293.6|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|0
1630486120000|2021-09-01 08:48:40|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|0
1630486140000|2021-09-01 08:49:00|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|1
1630486160000|2021-09-01 08:49:20|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|2
1630486170000|2021-09-01 08:49:30|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1630486200000|2021-09-01 08:50:00|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|0
1630486210000|2021-09-01 08:50:10|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|0
1630486220000|2021-09-01 08:50:20|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|22
1630486230000|2021-09-01 08:50:30|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|0
1630486240000|2021-09-01 08:50:40|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|3
1630486260000|2021-09-01 08:51:00|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1630486280000|2021-09-01 08:51:20|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|2
1630486330000|2021-09-01 08:52:10|||||||||1
1630486420000|2021-09-01 08:53:40|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|1
1630486470000|2021-09-01 08:54:30|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1
1630486500000|2021-09-01 08:55:00|||||||||3
1630486510000|2021-09-01 08:55:10|||||||||1
1630486550000|2021-09-01 08:55:50|1294.7|1293.5|1294.5|1293.3|1294.7|1293.5|1294.5|1293.3|34
1630486560000|2021-09-01 08:56:00|1294.3|1293.1|1294|1292.8|1294.3|1293.1|1294|1292.8|1
1630486570000|2021-09-01 08:56:10|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|0
1630486590000|2021-09-01 08:56:30|1294.2|1293|1294|1292.8|1294.2|1293|1293.8|1292.6|2
1630486600000|2021-09-01 08:56:40|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1630486610000|2021-09-01 08:56:50|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1630486630000|2021-09-01 08:57:10|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1630486650000|2021-09-01 08:57:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1630486660000|2021-09-01 08:57:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630486670000|2021-09-01 08:57:50|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|8
1630486700000|2021-09-01 08:58:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1630486720000|2021-09-01 08:58:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630486730000|2021-09-01 08:58:50|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.6|1292.4|1
1630486750000|2021-09-01 08:59:10|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|4
1630486780000|2021-09-01 08:59:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630486790000|2021-09-01 08:59:50|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630486800000|2021-09-01 09:00:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|0
1630486830000|2021-09-01 09:00:30|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|0
1630486840000|2021-09-01 09:00:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630486850000|2021-09-01 09:00:50|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|3
1630486890000|2021-09-01 09:01:30|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|3
1630486900000|2021-09-01 09:01:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1630486910000|2021-09-01 09:01:50|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|4
1630486920000|2021-09-01 09:02:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|2
1630486930000|2021-09-01 09:02:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|7
1630486940000|2021-09-01 09:02:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|6
1630486960000|2021-09-01 09:02:40|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|4
1630486980000|2021-09-01 09:03:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630486990000|2021-09-01 09:03:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|2
1630487000000|2021-09-01 09:03:20|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|4
1630487030000|2021-09-01 09:03:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1630487040000|2021-09-01 09:04:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1630487050000|2021-09-01 09:04:10|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1630487060000|2021-09-01 09:04:20|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|9
1630487070000|2021-09-01 09:04:30|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.8|1291.6|1
1630487080000|2021-09-01 09:04:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630487090000|2021-09-01 09:04:50|||||||||6
1630487100000|2021-09-01 09:05:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|14
1630487110000|2021-09-01 09:05:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1630487120000|2021-09-01 09:05:20|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|3
1630487160000|2021-09-01 09:06:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1630487170000|2021-09-01 09:06:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1630487220000|2021-09-01 09:07:00|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|13
1630487230000|2021-09-01 09:07:10|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630487240000|2021-09-01 09:07:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630487250000|2021-09-01 09:07:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1630487270000|2021-09-01 09:07:50|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630487280000|2021-09-01 09:08:00|1292.9|1291.7|1293.2|1292|1293.2|1292|1292.9|1291.7|16
1630487290000|2021-09-01 09:08:10|1293|1291.8|1293|1291.8|1293|1291.8|1292.8|1291.6|4
1630487300000|2021-09-01 09:08:20|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630487310000|2021-09-01 09:08:30|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.5|1291.3|5
1630487330000|2021-09-01 09:08:50|1292.6|1291.4|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|8
1630487340000|2021-09-01 09:09:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1630487360000|2021-09-01 09:09:20|||||||||1
1630487380000|2021-09-01 09:09:40|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|7
1630487390000|2021-09-01 09:09:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|15
1630487400000|2021-09-01 09:10:00|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1630487440000|2021-09-01 09:10:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1630487450000|2021-09-01 09:10:50|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|16
1630487460000|2021-09-01 09:11:00|||||||||4
1630487470000|2021-09-01 09:11:10|||||||||1
1630487490000|2021-09-01 09:11:30|1292.1|1290.9|1291.8|1290.6|1292.1|1290.9|1291.8|1290.6|71
1630487500000|2021-09-01 09:11:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.2|1290|2
1630487520000|2021-09-01 09:12:00|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.2|1290|3
1630487530000|2021-09-01 09:12:10|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630487540000|2021-09-01 09:12:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|3
1630487550000|2021-09-01 09:12:30|||||||||3
1630487560000|2021-09-01 09:12:40|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630487570000|2021-09-01 09:12:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630487580000|2021-09-01 09:13:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|8
1630487610000|2021-09-01 09:13:30|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|17
1630487620000|2021-09-01 09:13:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1630487630000|2021-09-01 09:13:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|2
1630487640000|2021-09-01 09:14:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|11
1630487650000|2021-09-01 09:14:10|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|12
1630487680000|2021-09-01 09:14:40|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1630487690000|2021-09-01 09:14:50|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|1
1630487720000|2021-09-01 09:15:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|2
1630487730000|2021-09-01 09:15:30|||||||||1
1630487740000|2021-09-01 09:15:40|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|1
1630487760000|2021-09-01 09:16:00|||||||||4
1630487770000|2021-09-01 09:16:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|5
1630487810000|2021-09-01 09:16:50|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|2
1630487820000|2021-09-01 09:17:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1630487840000|2021-09-01 09:17:20|1291|1289.8|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1630487900000|2021-09-01 09:18:20|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|1
1630487920000|2021-09-01 09:18:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|6
1630487940000|2021-09-01 09:19:00|||||||||3
1630487950000|2021-09-01 09:19:10|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.2|1290|0
1630487980000|2021-09-01 09:19:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630487990000|2021-09-01 09:19:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630488000000|2021-09-01 09:20:00|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.2|1290|7
1630488010000|2021-09-01 09:20:10|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|2
1630488020000|2021-09-01 09:20:20|||||||||1
1630488030000|2021-09-01 09:20:30|||||||||1
1630488040000|2021-09-01 09:20:40|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|3
1630488060000|2021-09-01 09:21:00|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|5
1630488070000|2021-09-01 09:21:10|1291.1|1289.9|1291|1289.8|1291.2|1290|1291|1289.8|4
1630488110000|2021-09-01 09:21:50|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|3
1630488130000|2021-09-01 09:22:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1630488140000|2021-09-01 09:22:20|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|2
1630488170000|2021-09-01 09:22:50|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|1
1630488190000|2021-09-01 09:23:10|1291.1|1289.9|1291|1289.8|1291.2|1290|1291|1289.8|0
1630488210000|2021-09-01 09:23:30|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1630488280000|2021-09-01 09:24:40|1291.1|1289.9|1291.4|1290.2|1291.4|1290.2|1291.1|1289.9|4
1630488290000|2021-09-01 09:24:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|2
1630488300000|2021-09-01 09:25:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|0
1630488350000|2021-09-01 09:25:50|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.2|1290|0
1630488360000|2021-09-01 09:26:00|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1290.9|1289.7|8
1630488370000|2021-09-01 09:26:10|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1630488380000|2021-09-01 09:26:20|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1630488390000|2021-09-01 09:26:30|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1630488420000|2021-09-01 09:27:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|9
1630488430000|2021-09-01 09:27:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|4
1630488440000|2021-09-01 09:27:20|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.2|1289|23
1630488450000|2021-09-01 09:27:30|||||||||3
1630488460000|2021-09-01 09:27:40|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|115
1630488470000|2021-09-01 09:27:50|1289.4|1288.2|1289.7|1288.5|1289.7|1288.5|1289.4|1288.2|11
1630488480000|2021-09-01 09:28:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|4
1630488490000|2021-09-01 09:28:10|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|6
1630488500000|2021-09-01 09:28:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|7
1630488510000|2021-09-01 09:28:30|||||||||2
1630488520000|2021-09-01 09:28:40|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|0
1630488530000|2021-09-01 09:28:50|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|1
1630488540000|2021-09-01 09:29:00|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|4
1630488550000|2021-09-01 09:29:10|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|0
1630488570000|2021-09-01 09:29:30|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|1
1630488580000|2021-09-01 09:29:40|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|7
1630488590000|2021-09-01 09:29:50|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1630488600000|2021-09-01 09:30:00|1289.5|1288.3|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|4
1630488610000|2021-09-01 09:30:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1630488630000|2021-09-01 09:30:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|1
1630488640000|2021-09-01 09:30:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|2
1630488660000|2021-09-01 09:31:00|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|4
1630488670000|2021-09-01 09:31:10|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|2
1630488680000|2021-09-01 09:31:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1630488690000|2021-09-01 09:31:30|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|3
1630488720000|2021-09-01 09:32:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|5
1630488740000|2021-09-01 09:32:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|10
1630488750000|2021-09-01 09:32:30|1290.6|1289.4|1290.7|1289.5|1290.8|1289.6|1290.5|1289.3|5
1630488760000|2021-09-01 09:32:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630488780000|2021-09-01 09:33:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1630488800000|2021-09-01 09:33:20|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|3
1630488810000|2021-09-01 09:33:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1630488820000|2021-09-01 09:33:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|2
1630488830000|2021-09-01 09:33:50|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|3
1630488840000|2021-09-01 09:34:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1630488870000|2021-09-01 09:34:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|10
1630488880000|2021-09-01 09:34:40|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|2
1630488890000|2021-09-01 09:34:50|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|2
1630488920000|2021-09-01 09:35:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1630488940000|2021-09-01 09:35:40|||||||||1
1630488960000|2021-09-01 09:36:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630489010000|2021-09-01 09:36:50|||||||||1
1630489020000|2021-09-01 09:37:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|6
1630489050000|2021-09-01 09:37:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630489060000|2021-09-01 09:37:40|1290.8|1289.6|1290.4|1289.2|1290.8|1289.6|1290.4|1289.2|14
1630489080000|2021-09-01 09:38:00|||||||||1
1630489140000|2021-09-01 09:39:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|9
1630489160000|2021-09-01 09:39:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.4|1289.2|0
1630489170000|2021-09-01 09:39:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630489200000|2021-09-01 09:40:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1630489210000|2021-09-01 09:40:10|||||||||1
1630489220000|2021-09-01 09:40:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630489260000|2021-09-01 09:41:00|||||||||1
1630489270000|2021-09-01 09:41:10|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|2
1630489280000|2021-09-01 09:41:20|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|1
1630489290000|2021-09-01 09:41:30|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.2|1289|2
1630489300000|2021-09-01 09:41:40|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|0
1630489310000|2021-09-01 09:41:50|1290.2|1289|1290|1288.8|1290.2|1289|1289.9|1288.7|18
1630489320000|2021-09-01 09:42:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630489330000|2021-09-01 09:42:10|||||||||4
1630489350000|2021-09-01 09:42:30|1290|1288.8|1289.8|1288.6|1290.1|1288.9|1289.8|1288.6|3
1630489380000|2021-09-01 09:43:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1
1630489400000|2021-09-01 09:43:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|2
1630489420000|2021-09-01 09:43:40|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|0
1630489430000|2021-09-01 09:43:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|2
1630489440000|2021-09-01 09:44:00|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|11
1630489460000|2021-09-01 09:44:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630489470000|2021-09-01 09:44:30|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1630489480000|2021-09-01 09:44:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630489490000|2021-09-01 09:44:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1630489500000|2021-09-01 09:45:00|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|1
1630489510000|2021-09-01 09:45:10|1290.1|1288.9|1290.2|1289|1290.3|1289.1|1290.1|1288.9|13
1630489520000|2021-09-01 09:45:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1630489530000|2021-09-01 09:45:30|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|3
1630489550000|2021-09-01 09:45:50|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1630489560000|2021-09-01 09:46:00|1290.1|1288.9|1289.9|1288.7|1290.1|1288.9|1289.9|1288.7|2
1630489570000|2021-09-01 09:46:10|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|2
1630489580000|2021-09-01 09:46:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1630489620000|2021-09-01 09:47:00|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|1
1630489630000|2021-09-01 09:47:10|||||||||2
1630489680000|2021-09-01 09:48:00|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|5
1630489700000|2021-09-01 09:48:20|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.2|1288|3
1630489730000|2021-09-01 09:48:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|6
1630489740000|2021-09-01 09:49:00|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|1
1630489750000|2021-09-01 09:49:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1630489810000|2021-09-01 09:50:10|1289.7|1288.5|1290|1288.8|1290|1288.8|1289.7|1288.5|6
1630489820000|2021-09-01 09:50:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.1|1288.9|2
1630489830000|2021-09-01 09:50:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1630489840000|2021-09-01 09:50:40|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|2
1630489850000|2021-09-01 09:50:50|||||||||2
1630489860000|2021-09-01 09:51:00|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|3
1630489890000|2021-09-01 09:51:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630489920000|2021-09-01 09:52:00|1290.2|1289|1290|1288.8|1290.2|1289|1290|1288.8|5
1630489930000|2021-09-01 09:52:10|||||||||1
1630489970000|2021-09-01 09:52:50|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|0
1630489980000|2021-09-01 09:53:00|1290|1288.8|1290|1288.8|1290|1288.8|1289.8|1288.6|5
1630489990000|2021-09-01 09:53:10|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|1
1630490030000|2021-09-01 09:53:50|1290.2|1289|1290.5|1289.3|1290.5|1289.3|1290.2|1289|45
1630490040000|2021-09-01 09:54:00|||||||||1
1630490050000|2021-09-01 09:54:10|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|2
1630490070000|2021-09-01 09:54:30|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|0
1630490090000|2021-09-01 09:54:50|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|1
1630490120000|2021-09-01 09:55:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|5
1630490130000|2021-09-01 09:55:30|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|6
1630490140000|2021-09-01 09:55:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|3
1630490160000|2021-09-01 09:56:00|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|10
1630490170000|2021-09-01 09:56:10|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|6
1630490190000|2021-09-01 09:56:30|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|1
1630490220000|2021-09-01 09:57:00|1289.9|1288.7|1289.6|1288.4|1289.9|1288.7|1289.5|1288.3|4
1630490240000|2021-09-01 09:57:20|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.5|1288.3|1
1630490270000|2021-09-01 09:57:50|1289.7|1288.5|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|1
1630490280000|2021-09-01 09:58:00|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|0
1630490290000|2021-09-01 09:58:10|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|1
1630490310000|2021-09-01 09:58:30|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|1
1630490320000|2021-09-01 09:58:40|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|3
1630490330000|2021-09-01 09:58:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|2
1630490340000|2021-09-01 09:59:00|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|1
1630490350000|2021-09-01 09:59:10|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|2
1630490370000|2021-09-01 09:59:30|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|1
1630490380000|2021-09-01 09:59:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|1
1630490400000|2021-09-01 10:00:00|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1630490420000|2021-09-01 10:00:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1
1630490430000|2021-09-01 10:00:30|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|2
1630490470000|2021-09-01 10:01:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|1
1630490480000|2021-09-01 10:01:20|1289.3|1288.1|1289|1287.8|1289.3|1288.1|1289|1287.8|8
1630490490000|2021-09-01 10:01:30|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289|1287.8|0
1630490500000|2021-09-01 10:01:40|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|0
1630490510000|2021-09-01 10:01:50|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|7
1630490520000|2021-09-01 10:02:00|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|1
1630490530000|2021-09-01 10:02:10|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|6
1630490540000|2021-09-01 10:02:20|1289|1287.8|1289.2|1288|1289.2|1288|1289|1287.8|2
1630490580000|2021-09-01 10:03:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1
1630490600000|2021-09-01 10:03:20|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|10
1630490610000|2021-09-01 10:03:30|1289|1287.8|1289|1287.8|1289.1|1287.9|1289|1287.8|1
1630490620000|2021-09-01 10:03:40|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.9|1287.7|0
1630490630000|2021-09-01 10:03:50|||||||||10
1630490640000|2021-09-01 10:04:00|||||||||18
1630490650000|2021-09-01 10:04:10|||||||||4
1630490670000|2021-09-01 10:04:30|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|20
1630490690000|2021-09-01 10:04:50|||||||||4
1630490700000|2021-09-01 10:05:00|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|9
1630490730000|2021-09-01 10:05:30|||||||||1
1630490740000|2021-09-01 10:05:40|||||||||1
1630490760000|2021-09-01 10:06:00|||||||||1
1630490770000|2021-09-01 10:06:10|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288.2|1287|10
1630490780000|2021-09-01 10:06:20|||||||||3
1630490800000|2021-09-01 10:06:40|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1
1630490810000|2021-09-01 10:06:50|1288.3|1287.1|1287.9|1286.7|1288.3|1287.1|1287.9|1286.7|23
1630490820000|2021-09-01 10:07:00|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|8
1630490830000|2021-09-01 10:07:10|1288|1286.8|1288.2|1287|1288.2|1287|1287.9|1286.7|3
1630490850000|2021-09-01 10:07:30|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|1
1630490870000|2021-09-01 10:07:50|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|1
1630490880000|2021-09-01 10:08:00|1288.1|1286.9|1288.1|1286.9|1288.2|1287|1288|1286.8|0
1630490900000|2021-09-01 10:08:20|1288.2|1287|1288.2|1287|1288.2|1287|1288.1|1286.9|0
1630490940000|2021-09-01 10:09:00|||||||||2
1630490950000|2021-09-01 10:09:10|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|29
1630490980000|2021-09-01 10:09:40|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|0
1630490990000|2021-09-01 10:09:50|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|1
1630491000000|2021-09-01 10:10:00|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.8|1287.6|2
1630491020000|2021-09-01 10:10:20|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|0
1630491030000|2021-09-01 10:10:30|||||||||1
1630491040000|2021-09-01 10:10:40|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|2
1630491050000|2021-09-01 10:10:50|||||||||1
1630491060000|2021-09-01 10:11:00|1289|1287.8|1289|1287.8|1289|1287.8|1288.9|1287.7|12
1630491070000|2021-09-01 10:11:10|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|4
1630491080000|2021-09-01 10:11:20|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|1
1630491100000|2021-09-01 10:11:40|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|4
1630491120000|2021-09-01 10:12:00|1289|1287.8|1289.3|1288.1|1289.3|1288.1|1289|1287.8|3
1630491130000|2021-09-01 10:12:10|1289.2|1288|1289.3|1288.1|1289.4|1288.2|1289.2|1288|0
1630491140000|2021-09-01 10:12:20|1289.2|1288|1289.5|1288.3|1289.5|1288.3|1289.2|1288|11
1630491160000|2021-09-01 10:12:40|1289.4|1288.2|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|8
1630491170000|2021-09-01 10:12:50|1289.2|1288|1289.7|1288.5|1289.7|1288.5|1289.2|1288|8
1630491180000|2021-09-01 10:13:00|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.4|1288.2|4
1630491190000|2021-09-01 10:13:10|||||||||2
1630491200000|2021-09-01 10:13:20|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|3
1630491210000|2021-09-01 10:13:30|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|5
1630491220000|2021-09-01 10:13:40|||||||||2
1630491230000|2021-09-01 10:13:50|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|5
1630491240000|2021-09-01 10:14:00|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|3
1630491250000|2021-09-01 10:14:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1630491270000|2021-09-01 10:14:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|1
1630491280000|2021-09-01 10:14:40|1290.1|1288.9|1289.7|1288.5|1290.1|1288.9|1289.7|1288.5|11
1630491290000|2021-09-01 10:14:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|6
1630491300000|2021-09-01 10:15:00|1289.4|1288.2|1289.7|1288.5|1289.7|1288.5|1289.4|1288.2|1
1630491310000|2021-09-01 10:15:10|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|1
1630491320000|2021-09-01 10:15:20|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1630491330000|2021-09-01 10:15:30|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1
1630491340000|2021-09-01 10:15:40|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|0
1630491350000|2021-09-01 10:15:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1
1630491360000|2021-09-01 10:16:00|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|2
1630491370000|2021-09-01 10:16:10|||||||||1
1630491380000|2021-09-01 10:16:20|||||||||1
1630491400000|2021-09-01 10:16:40|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|1
1630491410000|2021-09-01 10:16:50|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|4
1630491420000|2021-09-01 10:17:00|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1
1630491430000|2021-09-01 10:17:10|||||||||1
1630491440000|2021-09-01 10:17:20|1290.5|1289.3|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|20
1630491450000|2021-09-01 10:17:30|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|1
1630491460000|2021-09-01 10:17:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1630491470000|2021-09-01 10:17:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1630491480000|2021-09-01 10:18:00|||||||||2
1630491490000|2021-09-01 10:18:10|||||||||1
1630491510000|2021-09-01 10:18:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1630491520000|2021-09-01 10:18:40|||||||||1
1630491530000|2021-09-01 10:18:50|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1630491540000|2021-09-01 10:19:00|||||||||1
1630491550000|2021-09-01 10:19:10|||||||||1
1630491560000|2021-09-01 10:19:20|||||||||1
1630491570000|2021-09-01 10:19:30|||||||||1
1630491580000|2021-09-01 10:19:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1630491590000|2021-09-01 10:19:50|||||||||2
1630491600000|2021-09-01 10:20:00|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|5
1630491610000|2021-09-01 10:20:10|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|1
1630491620000|2021-09-01 10:20:20|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|1
1630491630000|2021-09-01 10:20:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|2
1630491640000|2021-09-01 10:20:40|||||||||2
1630491650000|2021-09-01 10:20:50|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|3
1630491660000|2021-09-01 10:21:00|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|0
1630491670000|2021-09-01 10:21:10|||||||||1
1630491680000|2021-09-01 10:21:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|11
1630491690000|2021-09-01 10:21:30|||||||||1
1630491700000|2021-09-01 10:21:40|||||||||1
1630491710000|2021-09-01 10:21:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|3
1630491720000|2021-09-01 10:22:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|3
1630491730000|2021-09-01 10:22:10|||||||||1
1630491740000|2021-09-01 10:22:20|||||||||1
1630491750000|2021-09-01 10:22:30|||||||||2
1630491760000|2021-09-01 10:22:40|||||||||1
1630491770000|2021-09-01 10:22:50|||||||||1
1630491790000|2021-09-01 10:23:10|||||||||1
1630491800000|2021-09-01 10:23:20|1289.8|1288.6|1290.2|1289|1290.2|1289|1289.8|1288.6|2
1630491810000|2021-09-01 10:23:30|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|2
1630491820000|2021-09-01 10:23:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630491850000|2021-09-01 10:24:10|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|1
1630491860000|2021-09-01 10:24:20|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|2
1630491870000|2021-09-01 10:24:30|||||||||1
1630491880000|2021-09-01 10:24:40|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|5
1630491890000|2021-09-01 10:24:50|||||||||1
1630491900000|2021-09-01 10:25:00|||||||||1
1630491910000|2021-09-01 10:25:10|1289.8|1288.6|1290.1|1288.9|1290.1|1288.9|1289.8|1288.6|7
1630491920000|2021-09-01 10:25:20|1290.2|1289|1290.5|1289.3|1290.5|1289.3|1290.2|1289|4
1630491930000|2021-09-01 10:25:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1630491940000|2021-09-01 10:25:40|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|2
1630491950000|2021-09-01 10:25:50|||||||||1
1630491960000|2021-09-01 10:26:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|6
1630491970000|2021-09-01 10:26:10|1289.9|1288.7|1289.9|1288.7|1290|1288.8|1289.9|1288.7|0
1630491980000|2021-09-01 10:26:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1630491990000|2021-09-01 10:26:30|||||||||1
1630492000000|2021-09-01 10:26:40|||||||||5
1630492010000|2021-09-01 10:26:50|||||||||1
1630492020000|2021-09-01 10:27:00|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.2|1289|20
1630492030000|2021-09-01 10:27:10|||||||||1
1630492040000|2021-09-01 10:27:20|||||||||1
1630492050000|2021-09-01 10:27:30|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|3
1630492060000|2021-09-01 10:27:40|||||||||1
1630492070000|2021-09-01 10:27:50|||||||||1
1630492080000|2021-09-01 10:28:00|||||||||2
1630492090000|2021-09-01 10:28:10|1290.6|1289.4|1291.2|1290|1291.2|1290|1290.6|1289.4|10
1630492100000|2021-09-01 10:28:20|||||||||1
1630492110000|2021-09-01 10:28:30|||||||||1
1630492120000|2021-09-01 10:28:40|||||||||2
1630492130000|2021-09-01 10:28:50|||||||||1
1630492150000|2021-09-01 10:29:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|3
1630492160000|2021-09-01 10:29:20|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|2
1630492170000|2021-09-01 10:29:30|||||||||1
1630492190000|2021-09-01 10:29:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|2
1630492200000|2021-09-01 10:30:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|2
1630492210000|2021-09-01 10:30:10|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.2|1290|1
1630492220000|2021-09-01 10:30:20|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|1
1630492230000|2021-09-01 10:30:30|||||||||1
1630492240000|2021-09-01 10:30:40|||||||||1
1630492250000|2021-09-01 10:30:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|5
1630492260000|2021-09-01 10:31:00|1291.2|1290|1291.2|1290|1291.3|1290.1|1291.2|1290|2
1630492270000|2021-09-01 10:31:10|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|5
1630492280000|2021-09-01 10:31:20|||||||||1
1630492290000|2021-09-01 10:31:30|||||||||5
1630492300000|2021-09-01 10:31:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|4
1630492310000|2021-09-01 10:31:50|||||||||3
1630492320000|2021-09-01 10:32:00|1291.1|1289.9|1291.4|1290.2|1291.4|1290.2|1291.1|1289.9|12
1630492330000|2021-09-01 10:32:10|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|26
1630492340000|2021-09-01 10:32:20|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|2
1630492350000|2021-09-01 10:32:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1630492360000|2021-09-01 10:32:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1630492370000|2021-09-01 10:32:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1
1630492400000|2021-09-01 10:33:20|||||||||4
1630492430000|2021-09-01 10:33:50|||||||||1
1630492440000|2021-09-01 10:34:00|1291.4|1290.2|1290.9|1289.7|1291.4|1290.2|1290.9|1289.7|12
1630492450000|2021-09-01 10:34:10|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|6
1630492460000|2021-09-01 10:34:20|||||||||1
1630492470000|2021-09-01 10:34:30|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.4|1289.2|4
1630492480000|2021-09-01 10:34:40|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|2
1630492490000|2021-09-01 10:34:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1630492500000|2021-09-01 10:35:00|||||||||1
1630492510000|2021-09-01 10:35:10|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1630492520000|2021-09-01 10:35:20|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|26
1630492530000|2021-09-01 10:35:30|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|0
1630492550000|2021-09-01 10:35:50|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|0
1630492560000|2021-09-01 10:36:00|||||||||1
1630492570000|2021-09-01 10:36:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1630492580000|2021-09-01 10:36:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|5
1630492590000|2021-09-01 10:36:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1630492600000|2021-09-01 10:36:40|||||||||1
1630492610000|2021-09-01 10:36:50|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|1
1630492620000|2021-09-01 10:37:00|||||||||2
1630492630000|2021-09-01 10:37:10|||||||||1
1630492640000|2021-09-01 10:37:20|||||||||1
1630492650000|2021-09-01 10:37:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1630492660000|2021-09-01 10:37:40|||||||||1
1630492670000|2021-09-01 10:37:50|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|26
1630492680000|2021-09-01 10:38:00|||||||||1
1630492690000|2021-09-01 10:38:10|||||||||1
1630492700000|2021-09-01 10:38:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|3
1630492710000|2021-09-01 10:38:30|||||||||2
1630492720000|2021-09-01 10:38:40|||||||||1
1630492730000|2021-09-01 10:38:50|||||||||1
1630492740000|2021-09-01 10:39:00|||||||||1
1630492750000|2021-09-01 10:39:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1630492760000|2021-09-01 10:39:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.2|1289|0
1630492770000|2021-09-01 10:39:30|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|0
1630492790000|2021-09-01 10:39:50|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|2
1630492800000|2021-09-01 10:40:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|7
1630492810000|2021-09-01 10:40:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|1
1630492820000|2021-09-01 10:40:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1630492830000|2021-09-01 10:40:30|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|2
1630492840000|2021-09-01 10:40:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|3
1630492860000|2021-09-01 10:41:00|||||||||2
1630492880000|2021-09-01 10:41:20|||||||||1
1630492890000|2021-09-01 10:41:30|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1630492900000|2021-09-01 10:41:40|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1630492920000|2021-09-01 10:42:00|1290.7|1289.5|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|5
1630492930000|2021-09-01 10:42:10|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1630492940000|2021-09-01 10:42:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|4
1630492950000|2021-09-01 10:42:30|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|3
1630492960000|2021-09-01 10:42:40|||||||||1
1630492970000|2021-09-01 10:42:50|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|1
1630492980000|2021-09-01 10:43:00|||||||||1
1630492990000|2021-09-01 10:43:10|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|5
1630493000000|2021-09-01 10:43:20|||||||||1
1630493010000|2021-09-01 10:43:30|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|8
1630493020000|2021-09-01 10:43:40|||||||||2
1630493040000|2021-09-01 10:44:00|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|3
1630493050000|2021-09-01 10:44:10|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|0
1630493070000|2021-09-01 10:44:30|||||||||8
1630493080000|2021-09-01 10:44:40|1290.1|1288.9|1290.2|1289|1290.4|1289.2|1290.1|1288.9|2
1630493090000|2021-09-01 10:44:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630493180000|2021-09-01 10:46:20|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|0
1630493190000|2021-09-01 10:46:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630493220000|2021-09-01 10:47:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1630493240000|2021-09-01 10:47:20|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|1
1630493250000|2021-09-01 10:47:30|1290.7|1289.5|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|1
1630493260000|2021-09-01 10:47:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1630493280000|2021-09-01 10:48:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630493320000|2021-09-01 10:48:40|||||||||1
1630493340000|2021-09-01 10:49:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|4
1630493350000|2021-09-01 10:49:10|1290.4|1289.2|1290.1|1288.9|1290.4|1289.2|1290.1|1288.9|1
1630493380000|2021-09-01 10:49:40|||||||||1
1630493390000|2021-09-01 10:49:50|||||||||1
1630493400000|2021-09-01 10:50:00|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|0
1630493410000|2021-09-01 10:50:10|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|8
1630493420000|2021-09-01 10:50:20|1290|1288.8|1290.4|1289.2|1290.4|1289.2|1290|1288.8|1
1630493430000|2021-09-01 10:50:30|||||||||1
1630493440000|2021-09-01 10:50:40|||||||||2
1630493450000|2021-09-01 10:50:50|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1630493460000|2021-09-01 10:51:00|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|1
1630493470000|2021-09-01 10:51:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1630493490000|2021-09-01 10:51:30|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|4
1630493500000|2021-09-01 10:51:40|1290.5|1289.3|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|0
1630493510000|2021-09-01 10:51:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|3
1630493520000|2021-09-01 10:52:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1630493560000|2021-09-01 10:52:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1630493570000|2021-09-01 10:52:50|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|0
1630493580000|2021-09-01 10:53:00|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|2
1630493590000|2021-09-01 10:53:10|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1630493600000|2021-09-01 10:53:20|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|0
1630493610000|2021-09-01 10:53:30|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1630493700000|2021-09-01 10:55:00|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1630493740000|2021-09-01 10:55:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1630493750000|2021-09-01 10:55:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630493780000|2021-09-01 10:56:20|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|2
1630493790000|2021-09-01 10:56:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630493810000|2021-09-01 10:56:50|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|23
1630493820000|2021-09-01 10:57:00|||||||||1
1630493860000|2021-09-01 10:57:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1630493870000|2021-09-01 10:57:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630493880000|2021-09-01 10:58:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|0
1630493890000|2021-09-01 10:58:10|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1630493910000|2021-09-01 10:58:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630493940000|2021-09-01 10:59:00|||||||||1
1630493980000|2021-09-01 10:59:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1630494000000|2021-09-01 11:00:00|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|1
1630494010000|2021-09-01 11:00:10|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|1
1630494020000|2021-09-01 11:00:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630494030000|2021-09-01 11:00:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1630494040000|2021-09-01 11:00:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|0
1630494050000|2021-09-01 11:00:50|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1630494060000|2021-09-01 11:01:00|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1630494090000|2021-09-01 11:01:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1630494100000|2021-09-01 11:01:40|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|3
1630494110000|2021-09-01 11:01:50|1290.3|1289.1|1290|1288.8|1290.4|1289.2|1290|1288.8|2
1630494120000|2021-09-01 11:02:00|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1630494130000|2021-09-01 11:02:10|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|0
1630494140000|2021-09-01 11:02:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1630494180000|2021-09-01 11:03:00|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1630494190000|2021-09-01 11:03:10|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1630494210000|2021-09-01 11:03:30|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|16
1630494230000|2021-09-01 11:03:50|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|2
1630494240000|2021-09-01 11:04:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630494310000|2021-09-01 11:05:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1630494330000|2021-09-01 11:05:30|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1
1630494340000|2021-09-01 11:05:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1630494350000|2021-09-01 11:05:50|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630494360000|2021-09-01 11:06:00|1290|1288.8|1290|1288.8|1290.1|1288.9|1289.9|1288.7|0
1630494370000|2021-09-01 11:06:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1630494440000|2021-09-01 11:07:20|||||||||1
1630494450000|2021-09-01 11:07:30|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|0
1630494460000|2021-09-01 11:07:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|6
1630494470000|2021-09-01 11:07:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1630494480000|2021-09-01 11:08:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1630494500000|2021-09-01 11:08:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1630494510000|2021-09-01 11:08:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1630494560000|2021-09-01 11:09:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1630494570000|2021-09-01 11:09:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|2
1630494600000|2021-09-01 11:10:00|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|2
1630494610000|2021-09-01 11:10:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630494690000|2021-09-01 11:11:30|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|2
1630494700000|2021-09-01 11:11:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|0
1630494710000|2021-09-01 11:11:50|1290.2|1289|1290.1|1288.9|1290.2|1289|1290|1288.8|0
1630494770000|2021-09-01 11:12:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1630494780000|2021-09-01 11:13:00|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|0
1630494790000|2021-09-01 11:13:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|3
1630494820000|2021-09-01 11:13:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|6
1630494830000|2021-09-01 11:13:50|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|1
1630494840000|2021-09-01 11:14:00|1291.2|1290|1291.4|1290.2|1291.4|1290.2|1291.2|1290|1
1630494850000|2021-09-01 11:14:10|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|1
1630494860000|2021-09-01 11:14:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1630494890000|2021-09-01 11:14:50|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|2
1630494910000|2021-09-01 11:15:10|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|0
1630494950000|2021-09-01 11:15:50|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|1
1630494970000|2021-09-01 11:16:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1630495010000|2021-09-01 11:16:50|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1630495040000|2021-09-01 11:17:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1630495050000|2021-09-01 11:17:30|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1630495060000|2021-09-01 11:17:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630495070000|2021-09-01 11:17:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1630495090000|2021-09-01 11:18:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630495140000|2021-09-01 11:19:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1630495160000|2021-09-01 11:19:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1630495170000|2021-09-01 11:19:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|5
1630495200000|2021-09-01 11:20:00|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|0
1630495210000|2021-09-01 11:20:10|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|3
1630495220000|2021-09-01 11:20:20|1291.2|1290|1291|1289.8|1291.3|1290.1|1291|1289.8|0
1630495240000|2021-09-01 11:20:40|1291.1|1289.9|1291.4|1290.2|1291.4|1290.2|1291|1289.8|8
1630495250000|2021-09-01 11:20:50|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|4
1630495260000|2021-09-01 11:21:00|1291|1289.8|1291|1289.8|1291.2|1290|1291|1289.8|2
1630495280000|2021-09-01 11:21:20|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|2
1630495290000|2021-09-01 11:21:30|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630495300000|2021-09-01 11:21:40|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.2|1290|1
1630495310000|2021-09-01 11:21:50|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|0
1630495330000|2021-09-01 11:22:10|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630495340000|2021-09-01 11:22:20|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630495370000|2021-09-01 11:22:50|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|3
1630495380000|2021-09-01 11:23:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1630495390000|2021-09-01 11:23:10|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630495410000|2021-09-01 11:23:30|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|2
1630495430000|2021-09-01 11:23:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1630495440000|2021-09-01 11:24:00|||||||||1
1630495450000|2021-09-01 11:24:10|1290.7|1289.5|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|3
1630495460000|2021-09-01 11:24:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1630495480000|2021-09-01 11:24:40|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|2
1630495490000|2021-09-01 11:24:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1630495500000|2021-09-01 11:25:00|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.7|1289.5|1
1630495510000|2021-09-01 11:25:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630495530000|2021-09-01 11:25:30|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|1
1630495570000|2021-09-01 11:26:10|||||||||1
1630495600000|2021-09-01 11:26:40|1291.2|1290|1291.4|1290.2|1291.4|1290.2|1291.2|1290|0
1630495610000|2021-09-01 11:26:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630495630000|2021-09-01 11:27:10|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|6
1630495640000|2021-09-01 11:27:20|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|3
1630495650000|2021-09-01 11:27:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1630495660000|2021-09-01 11:27:40|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.5|1290.3|6
1630495680000|2021-09-01 11:28:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1
1630495690000|2021-09-01 11:28:10|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|1
1630495700000|2021-09-01 11:28:20|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1630495710000|2021-09-01 11:28:30|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1630495730000|2021-09-01 11:28:50|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|1
1630495740000|2021-09-01 11:29:00|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|1
1630495750000|2021-09-01 11:29:10|||||||||3
1630495800000|2021-09-01 11:30:00|||||||||4
1630495810000|2021-09-01 11:30:10|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.1|1289.9|1
1630495820000|2021-09-01 11:30:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|7
1630495830000|2021-09-01 11:30:30|1291|1289.8|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1630495840000|2021-09-01 11:30:40|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|8
1630495900000|2021-09-01 11:31:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|2
1630495910000|2021-09-01 11:31:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|4
1630495940000|2021-09-01 11:32:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|3
1630495950000|2021-09-01 11:32:30|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|2
1630495960000|2021-09-01 11:32:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630495970000|2021-09-01 11:32:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1630495980000|2021-09-01 11:33:00|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|1
1630495990000|2021-09-01 11:33:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1630496000000|2021-09-01 11:33:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630496020000|2021-09-01 11:33:40|||||||||5
1630496030000|2021-09-01 11:33:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630496040000|2021-09-01 11:34:00|1290.2|1289|1290.2|1289|1290.4|1289.2|1290|1288.8|4
1630496060000|2021-09-01 11:34:20|||||||||3
1630496070000|2021-09-01 11:34:30|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1289.9|1288.7|0
1630496080000|2021-09-01 11:34:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1630496100000|2021-09-01 11:35:00|||||||||1
1630496110000|2021-09-01 11:35:10|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|2
1630496120000|2021-09-01 11:35:20|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|20
1630496150000|2021-09-01 11:35:50|1289.4|1288.2|1289.2|1288|1289.4|1288.2|1289.2|1288|5
1630496160000|2021-09-01 11:36:00|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|0
1630496190000|2021-09-01 11:36:30|||||||||2
1630496200000|2021-09-01 11:36:40|1289.3|1288.1|1289|1287.8|1289.3|1288.1|1289|1287.8|2
1630496210000|2021-09-01 11:36:50|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|5
1630496220000|2021-09-01 11:37:00|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.4|1287.2|21
1630496230000|2021-09-01 11:37:10|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1
1630496240000|2021-09-01 11:37:20|1288.8|1287.6|1288.8|1287.6|1288.9|1287.7|1288.7|1287.5|0
1630496250000|2021-09-01 11:37:30|||||||||1
1630496260000|2021-09-01 11:37:40|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|31
1630496280000|2021-09-01 11:38:00|||||||||9
1630496290000|2021-09-01 11:38:10|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|18
1630496300000|2021-09-01 11:38:20|||||||||2
1630496310000|2021-09-01 11:38:30|||||||||4
1630496320000|2021-09-01 11:38:40|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|0
1630496330000|2021-09-01 11:38:50|||||||||2
1630496340000|2021-09-01 11:39:00|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.9|1286.7|6
1630496350000|2021-09-01 11:39:10|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|60
1630496360000|2021-09-01 11:39:20|||||||||1
1630496370000|2021-09-01 11:39:30|1287.6|1286.4|1287.4|1286.2|1287.7|1286.5|1287.4|1286.2|21
1630496380000|2021-09-01 11:39:40|||||||||2
1630496390000|2021-09-01 11:39:50|||||||||2
1630496400000|2021-09-01 11:40:00|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|18
1630496410000|2021-09-01 11:40:10|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|4
1630496420000|2021-09-01 11:40:20|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1
1630496440000|2021-09-01 11:40:40|||||||||10
1630496450000|2021-09-01 11:40:50|||||||||2
1630496470000|2021-09-01 11:41:10|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|6
1630496480000|2021-09-01 11:41:20|||||||||19
1630496490000|2021-09-01 11:41:30|||||||||18
1630496510000|2021-09-01 11:41:50|||||||||4
1630496520000|2021-09-01 11:42:00|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|24
1630496540000|2021-09-01 11:42:20|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|6
1630496550000|2021-09-01 11:42:30|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|1
1630496560000|2021-09-01 11:42:40|1287.9|1286.7|1287.8|1286.6|1287.9|1286.7|1287.8|1286.6|2
1630496570000|2021-09-01 11:42:50|1287.7|1286.5|1287.6|1286.4|1287.7|1286.5|1287.5|1286.3|3
1630496580000|2021-09-01 11:43:00|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|0
1630496590000|2021-09-01 11:43:10|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|1
1630496610000|2021-09-01 11:43:30|1287.6|1286.4|1287.7|1286.5|1287.8|1286.6|1287.6|1286.4|2
1630496640000|2021-09-01 11:44:00|1287.8|1286.6|1287.7|1286.5|1287.8|1286.6|1287.7|1286.5|1
1630496650000|2021-09-01 11:44:10|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.8|1286.6|7
1630496670000|2021-09-01 11:44:30|1288.2|1287|1288.2|1287|1288.2|1287|1288.1|1286.9|0
1630496680000|2021-09-01 11:44:40|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288.2|1287|0
1630496690000|2021-09-01 11:44:50|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288.2|1287|0
1630496700000|2021-09-01 11:45:00|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1
1630496720000|2021-09-01 11:45:20|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1
1630496730000|2021-09-01 11:45:30|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|16
1630496740000|2021-09-01 11:45:40|1288.4|1287.2|1288.2|1287|1288.4|1287.2|1288.2|1287|1
1630496780000|2021-09-01 11:46:20|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|0
1630496790000|2021-09-01 11:46:30|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|0
1630496800000|2021-09-01 11:46:40|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|0
1630496810000|2021-09-01 11:46:50|1288.2|1287|1288.5|1287.3|1288.5|1287.3|1288.2|1287|5
1630496820000|2021-09-01 11:47:00|1288.3|1287.1|1288|1286.8|1288.3|1287.1|1288|1286.8|9
1630496840000|2021-09-01 11:47:20|||||||||1
1630496870000|2021-09-01 11:47:50|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|10
1630496880000|2021-09-01 11:48:00|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|12
1630496890000|2021-09-01 11:48:10|1287.3|1286.1|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|0
1630496910000|2021-09-01 11:48:30|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|0
1630496920000|2021-09-01 11:48:40|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|1
1630496930000|2021-09-01 11:48:50|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|0
1630496940000|2021-09-01 11:49:00|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1
1630496960000|2021-09-01 11:49:20|||||||||1
1630496990000|2021-09-01 11:49:50|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|5
1630497010000|2021-09-01 11:50:10|||||||||2
1630497030000|2021-09-01 11:50:30|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.7|1286.5|18
1630497050000|2021-09-01 11:50:50|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|0
1630497060000|2021-09-01 11:51:00|||||||||1
1630497070000|2021-09-01 11:51:10|1288.3|1287.1|1288|1286.8|1288.3|1287.1|1288|1286.8|5
1630497080000|2021-09-01 11:51:20|1288.2|1287|1288.3|1287.1|1288.4|1287.2|1288.2|1287|1
1630497090000|2021-09-01 11:51:30|1288.2|1287|1288.3|1287.1|1288.3|1287.1|1288.2|1287|0
1630497100000|2021-09-01 11:51:40|1288.2|1287|1288.5|1287.3|1288.5|1287.3|1288.2|1287|2
1630497110000|2021-09-01 11:51:50|1288.3|1287.1|1288.2|1287|1288.6|1287.4|1288.2|1287|12
1630497120000|2021-09-01 11:52:00|1288|1286.8|1288.1|1286.9|1288.2|1287|1288|1286.8|5
1630497130000|2021-09-01 11:52:10|1288.2|1287|1288.4|1287.2|1288.4|1287.2|1288.2|1287|0
1630497140000|2021-09-01 11:52:20|1288.7|1287.5|1289.2|1288|1289.3|1288.1|1288.7|1287.5|21
1630497150000|2021-09-01 11:52:30|1289.1|1287.9|1289.2|1288|1289.3|1288.1|1289.1|1287.9|2
1630497160000|2021-09-01 11:52:40|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|0
1630497170000|2021-09-01 11:52:50|||||||||1
1630497190000|2021-09-01 11:53:10|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|2
1630497200000|2021-09-01 11:53:20|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|6
1630497210000|2021-09-01 11:53:30|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|0
1630497230000|2021-09-01 11:53:50|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|0
1630497240000|2021-09-01 11:54:00|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|1
1630497250000|2021-09-01 11:54:10|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1630497260000|2021-09-01 11:54:20|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|2
1630497270000|2021-09-01 11:54:30|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1
1630497280000|2021-09-01 11:54:40|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.2|1288|0
1630497300000|2021-09-01 11:55:00|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1630497310000|2021-09-01 11:55:10|1289.3|1288.1|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|3
1630497320000|2021-09-01 11:55:20|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|10
1630497350000|2021-09-01 11:55:50|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|2
1630497360000|2021-09-01 11:56:00|||||||||1
1630497390000|2021-09-01 11:56:30|1289.4|1288.2|1289|1287.8|1289.4|1288.2|1289|1287.8|4
1630497400000|2021-09-01 11:56:40|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1630497410000|2021-09-01 11:56:50|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|2
1630497420000|2021-09-01 11:57:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1630497440000|2021-09-01 11:57:20|||||||||1
1630497480000|2021-09-01 11:58:00|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|1
1630497530000|2021-09-01 11:58:50|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1630497540000|2021-09-01 11:59:00|1289.1|1287.9|1289.3|1288.1|1289.4|1288.2|1289.1|1287.9|2
1630497550000|2021-09-01 11:59:10|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|2
1630497560000|2021-09-01 11:59:20|1289.1|1287.9|1289.3|1288.1|1289.4|1288.2|1289.1|1287.9|2
1630497570000|2021-09-01 11:59:30|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|1
1630497580000|2021-09-01 11:59:40|1289|1287.8|1289.2|1288|1289.3|1288.1|1289|1287.8|0
1630497590000|2021-09-01 11:59:50|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|0
1630497600000|2021-09-01 12:00:00|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|3
1630497610000|2021-09-01 12:00:10|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1630497620000|2021-09-01 12:00:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630497630000|2021-09-01 12:00:30|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|5
1630497640000|2021-09-01 12:00:40|||||||||3
1630497650000|2021-09-01 12:00:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|6
1630497660000|2021-09-01 12:01:00|1289.9|1288.7|1289.6|1288.4|1289.9|1288.7|1289.4|1288.2|4
1630497670000|2021-09-01 12:01:10|1289.5|1288.3|1289.7|1288.5|1289.8|1288.6|1289.5|1288.3|3
1630497680000|2021-09-01 12:01:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1630497700000|2021-09-01 12:01:40|||||||||6
1630497710000|2021-09-01 12:01:50|1290|1288.8|1290|1288.8|1290.1|1288.9|1290|1288.8|8
1630497720000|2021-09-01 12:02:00|1289.9|1288.7|1290.2|1289|1290.2|1289|1289.9|1288.7|2
1630497730000|2021-09-01 12:02:10|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1289.9|1288.7|20
1630497740000|2021-09-01 12:02:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1630497750000|2021-09-01 12:02:30|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|1
1630497760000|2021-09-01 12:02:40|||||||||4
1630497770000|2021-09-01 12:02:50|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|6
1630497780000|2021-09-01 12:03:00|||||||||2
1630497790000|2021-09-01 12:03:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|6
1630497800000|2021-09-01 12:03:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1
1630497830000|2021-09-01 12:03:50|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|3
1630497840000|2021-09-01 12:04:00|||||||||35
1630497850000|2021-09-01 12:04:10|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|3
1630497860000|2021-09-01 12:04:20|||||||||3
1630497880000|2021-09-01 12:04:40|||||||||1
1630497900000|2021-09-01 12:05:00|||||||||1
1630497920000|2021-09-01 12:05:20|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.5|1288.3|20
1630497930000|2021-09-01 12:05:30|1290|1288.8|1289.7|1288.5|1290.2|1289|1289.7|1288.5|50
1630497940000|2021-09-01 12:05:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|2
1630497950000|2021-09-01 12:05:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630497960000|2021-09-01 12:06:00|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|2
1630497970000|2021-09-01 12:06:10|1289.6|1288.4|1289.7|1288.5|1289.9|1288.7|1289.6|1288.4|2
1630497990000|2021-09-01 12:06:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|12
1630498000000|2021-09-01 12:06:40|||||||||3
1630498020000|2021-09-01 12:07:00|1290|1288.8|1290.4|1289.2|1290.4|1289.2|1290|1288.8|10
1630498030000|2021-09-01 12:07:10|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|14
1630498040000|2021-09-01 12:07:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.2|1289|6
1630498050000|2021-09-01 12:07:30|1290.2|1289|1290.2|1289|1290.4|1289.2|1290.2|1289|1
1630498060000|2021-09-01 12:07:40|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|1
1630498070000|2021-09-01 12:07:50|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.2|1289|9
1630498080000|2021-09-01 12:08:00|1290.2|1289|1290.2|1289|1290.4|1289.2|1290.2|1289|1
1630498090000|2021-09-01 12:08:10|1290.1|1288.9|1290.1|1288.9|1290.2|1289|1290|1288.8|5
1630498100000|2021-09-01 12:08:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|2
1630498110000|2021-09-01 12:08:30|1290.2|1289|1290.1|1288.9|1290.2|1289|1290|1288.8|8
1630498120000|2021-09-01 12:08:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.1|1288.9|2
1630498140000|2021-09-01 12:09:00|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|3
1630498150000|2021-09-01 12:09:10|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|2
1630498160000|2021-09-01 12:09:20|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|2
1630498170000|2021-09-01 12:09:30|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|1
1630498180000|2021-09-01 12:09:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|2
1630498190000|2021-09-01 12:09:50|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|2
1630498200000|2021-09-01 12:10:00|1290.7|1289.5|1290.3|1289.1|1290.8|1289.6|1290.2|1289|20
1630498210000|2021-09-01 12:10:10|1290.4|1289.2|1290|1288.8|1290.4|1289.2|1290|1288.8|12
1630498220000|2021-09-01 12:10:20|1290.1|1288.9|1289.9|1288.7|1290.3|1289.1|1289.9|1288.7|8
1630498230000|2021-09-01 12:10:30|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|1
1630498240000|2021-09-01 12:10:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1
1630498250000|2021-09-01 12:10:50|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1630498260000|2021-09-01 12:11:00|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|4
1630498270000|2021-09-01 12:11:10|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|3
1630498280000|2021-09-01 12:11:20|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|2
1630498290000|2021-09-01 12:11:30|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|1
1630498300000|2021-09-01 12:11:40|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|3
1630498310000|2021-09-01 12:11:50|||||||||2
1630498320000|2021-09-01 12:12:00|||||||||23
1630498330000|2021-09-01 12:12:10|||||||||2
1630498340000|2021-09-01 12:12:20|1290|1288.8|1289.9|1288.7|1290.1|1288.9|1289.9|1288.7|0
1630498350000|2021-09-01 12:12:30|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|9
1630498360000|2021-09-01 12:12:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|18
1630498370000|2021-09-01 12:12:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1630498380000|2021-09-01 12:13:00|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1630498390000|2021-09-01 12:13:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630498400000|2021-09-01 12:13:20|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|2
1630498410000|2021-09-01 12:13:30|1290.2|1289|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|1
1630498420000|2021-09-01 12:13:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|2
1630498430000|2021-09-01 12:13:50|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|1
1630498440000|2021-09-01 12:14:00|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|2
1630498450000|2021-09-01 12:14:10|1290.2|1289|1290.2|1289|1290.4|1289.2|1290.2|1289|2
1630498460000|2021-09-01 12:14:20|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|2
1630498470000|2021-09-01 12:14:30|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1630498480000|2021-09-01 12:14:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630498500000|2021-09-01 12:15:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1630498510000|2021-09-01 12:15:10|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|3
1630498530000|2021-09-01 12:15:30|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|6
1630498540000|2021-09-01 12:15:40|1290.3|1289.1|1290.6|1289.4|1290.6|1289.4|1290.3|1289.1|0
1630498550000|2021-09-01 12:15:50|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1630498560000|2021-09-01 12:16:00|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|0
1630498570000|2021-09-01 12:16:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630498590000|2021-09-01 12:16:30|||||||||2
1630498600000|2021-09-01 12:16:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1630498610000|2021-09-01 12:16:50|1290.1|1288.9|1290.6|1289.4|1290.6|1289.4|1290.1|1288.9|30
1630498620000|2021-09-01 12:17:00|1290.5|1289.3|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|1
1630498630000|2021-09-01 12:17:10|||||||||3
1630498650000|2021-09-01 12:17:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630498660000|2021-09-01 12:17:40|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.2|1289|3
1630498670000|2021-09-01 12:17:50|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|4
1630498680000|2021-09-01 12:18:00|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|5
1630498690000|2021-09-01 12:18:10|1290.2|1289|1290.2|1289|1290.4|1289.2|1290.2|1289|2
1630498700000|2021-09-01 12:18:20|||||||||1
1630498710000|2021-09-01 12:18:30|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.2|1289|3
1630498720000|2021-09-01 12:18:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.2|1289|0
1630498730000|2021-09-01 12:18:50|1290.2|1289|1290.2|1289|1290.2|1289|1290|1288.8|3
1630498740000|2021-09-01 12:19:00|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|3
1630498750000|2021-09-01 12:19:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1
1630498770000|2021-09-01 12:19:30|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|2
1630498790000|2021-09-01 12:19:50|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|6
1630498800000|2021-09-01 12:20:00|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|2
1630498830000|2021-09-01 12:20:30|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.5|1288.3|22
1630498840000|2021-09-01 12:20:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630498850000|2021-09-01 12:20:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|6
1630498860000|2021-09-01 12:21:00|||||||||3
1630498870000|2021-09-01 12:21:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630498880000|2021-09-01 12:21:20|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|3
1630498900000|2021-09-01 12:21:40|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|8
1630498910000|2021-09-01 12:21:50|1289.2|1288|1289.3|1288.1|1289.4|1288.2|1289.2|1288|5
1630498920000|2021-09-01 12:22:00|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|1
1630498940000|2021-09-01 12:22:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.2|1288|4
1630498950000|2021-09-01 12:22:30|1289.6|1288.4|1289.8|1288.6|1289.9|1288.7|1289.6|1288.4|18
1630498960000|2021-09-01 12:22:40|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.6|1288.4|2
1630498970000|2021-09-01 12:22:50|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|0
1630498980000|2021-09-01 12:23:00|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|2
1630498990000|2021-09-01 12:23:10|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.5|1288.3|3
1630499000000|2021-09-01 12:23:20|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|0
1630499010000|2021-09-01 12:23:30|1289.7|1288.5|1290|1288.8|1290.1|1288.9|1289.7|1288.5|3
1630499020000|2021-09-01 12:23:40|1290.1|1288.9|1290|1288.8|1290.2|1289|1290|1288.8|0
1630499030000|2021-09-01 12:23:50|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|1
1630499050000|2021-09-01 12:24:10|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|0
1630499070000|2021-09-01 12:24:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|2
1630499080000|2021-09-01 12:24:40|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|2
1630499090000|2021-09-01 12:24:50|1289.8|1288.6|1289.5|1288.3|1289.9|1288.7|1289.5|1288.3|0
1630499100000|2021-09-01 12:25:00|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1630499110000|2021-09-01 12:25:10|1289.5|1288.3|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|1
1630499120000|2021-09-01 12:25:20|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|4
1630499130000|2021-09-01 12:25:30|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1630499140000|2021-09-01 12:25:40|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1630499150000|2021-09-01 12:25:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630499160000|2021-09-01 12:26:00|1289.8|1288.6|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|4
1630499170000|2021-09-01 12:26:10|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|1
1630499180000|2021-09-01 12:26:20|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.5|1288.3|1
1630499220000|2021-09-01 12:27:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|6
1630499240000|2021-09-01 12:27:20|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|2
1630499260000|2021-09-01 12:27:40|1290.2|1289|1290.1|1288.9|1290.2|1289|1290|1288.8|0
1630499270000|2021-09-01 12:27:50|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|1
1630499280000|2021-09-01 12:28:00|1290.3|1289.1|1290.2|1289|1290.4|1289.2|1290.2|1289|4
1630499290000|2021-09-01 12:28:10|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1630499300000|2021-09-01 12:28:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|19
1630499310000|2021-09-01 12:28:30|1289.7|1288.5|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|9
1630499320000|2021-09-01 12:28:40|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|2
1630499330000|2021-09-01 12:28:50|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|1
1630499340000|2021-09-01 12:29:00|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|2
1630499350000|2021-09-01 12:29:10|1289.5|1288.3|1289.6|1288.4|1289.7|1288.5|1289.5|1288.3|1
1630499360000|2021-09-01 12:29:20|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|0
1630499370000|2021-09-01 12:29:30|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|2
1630499390000|2021-09-01 12:29:50|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|0
1630499400000|2021-09-01 12:30:00|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|4
1630499410000|2021-09-01 12:30:10|1289.7|1288.5|1289.5|1288.3|1289.9|1288.7|1289.5|1288.3|8
1630499420000|2021-09-01 12:30:20|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1630499430000|2021-09-01 12:30:30|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|0
1630499440000|2021-09-01 12:30:40|||||||||3
1630499450000|2021-09-01 12:30:50|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|3
1630499460000|2021-09-01 12:31:00|1289.8|1288.6|1290.2|1289|1290.3|1289.1|1289.8|1288.6|3
1630499470000|2021-09-01 12:31:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|1
1630499490000|2021-09-01 12:31:30|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|0
1630499500000|2021-09-01 12:31:40|1290.3|1289.1|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|0
1630499510000|2021-09-01 12:31:50|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.4|1289.2|35
1630499540000|2021-09-01 12:32:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1630499550000|2021-09-01 12:32:30|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.9|1288.7|2
1630499560000|2021-09-01 12:32:40|1290.1|1288.9|1289.7|1288.5|1290.2|1289|1289.7|1288.5|26
1630499580000|2021-09-01 12:33:00|||||||||5
1630499590000|2021-09-01 12:33:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|6
1630499600000|2021-09-01 12:33:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1
1630499620000|2021-09-01 12:33:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1630499640000|2021-09-01 12:34:00|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|3
1630499660000|2021-09-01 12:34:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1
1630499670000|2021-09-01 12:34:30|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|16
1630499680000|2021-09-01 12:34:40|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|4
1630499690000|2021-09-01 12:34:50|||||||||4
1630499700000|2021-09-01 12:35:00|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|7
1630499710000|2021-09-01 12:35:10|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|12
1630499720000|2021-09-01 12:35:20|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|0
1630499730000|2021-09-01 12:35:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630499740000|2021-09-01 12:35:40|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|4
1630499750000|2021-09-01 12:35:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1630499760000|2021-09-01 12:36:00|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|2
1630499780000|2021-09-01 12:36:20|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|0
1630499790000|2021-09-01 12:36:30|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|1
1630499800000|2021-09-01 12:36:40|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|2
1630499810000|2021-09-01 12:36:50|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|1
1630499820000|2021-09-01 12:37:00|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|1
1630499840000|2021-09-01 12:37:20|||||||||1
1630499850000|2021-09-01 12:37:30|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1630499860000|2021-09-01 12:37:40|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|0
1630499870000|2021-09-01 12:37:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1630499880000|2021-09-01 12:38:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1
1630499890000|2021-09-01 12:38:10|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|7
1630499900000|2021-09-01 12:38:20|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|5
1630499940000|2021-09-01 12:39:00|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|5
1630499960000|2021-09-01 12:39:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.2|1289|1
1630499970000|2021-09-01 12:39:30|1290.2|1289|1290|1288.8|1290.4|1289.2|1290|1288.8|10
1630499980000|2021-09-01 12:39:40|1289.9|1288.7|1290.4|1289.2|1290.4|1289.2|1289.9|1288.7|1
1630499990000|2021-09-01 12:39:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630500000000|2021-09-01 12:40:00|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|2
1630500010000|2021-09-01 12:40:10|||||||||1
1630500020000|2021-09-01 12:40:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|49
1630500030000|2021-09-01 12:40:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|3
1630500040000|2021-09-01 12:40:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|1
1630500050000|2021-09-01 12:40:50|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.2|1289|12
1630500060000|2021-09-01 12:41:00|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|11
1630500070000|2021-09-01 12:41:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1630500080000|2021-09-01 12:41:20|||||||||4
1630500100000|2021-09-01 12:41:40|1290.2|1289|1290.3|1289.1|1290.4|1289.2|1290.2|1289|6
1630500110000|2021-09-01 12:41:50|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1630500120000|2021-09-01 12:42:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|5
1630500130000|2021-09-01 12:42:10|1290.9|1289.7|1290.5|1289.3|1290.9|1289.7|1290.5|1289.3|7
1630500140000|2021-09-01 12:42:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1630500160000|2021-09-01 12:42:40|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1630500170000|2021-09-01 12:42:50|||||||||1
1630500190000|2021-09-01 12:43:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630500220000|2021-09-01 12:43:40|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|21
1630500230000|2021-09-01 12:43:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|6
1630500240000|2021-09-01 12:44:00|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|15
1630500250000|2021-09-01 12:44:10|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.2|1290|2
1630500260000|2021-09-01 12:44:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.2|1290|1
1630500280000|2021-09-01 12:44:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|28
1630500290000|2021-09-01 12:44:50|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|34
1630503000000|2021-09-01 13:30:00|1289.1|1287.9|1286.2|1285|1289.1|1287.9|1286.2|1285|633
1630503010000|2021-09-01 13:30:10|1286|1284.8|1285.7|1284.5|1286.9|1285.7|1284.9|1283.7|227
1630503020000|2021-09-01 13:30:20|1285.6|1284.4|1286.2|1285|1286.9|1285.7|1285.6|1284.4|103
1630503030000|2021-09-01 13:30:30|1286.4|1285.2|1285.7|1284.5|1286.4|1285.2|1285.4|1284.2|106
1630503040000|2021-09-01 13:30:40|1285.6|1284.4|1283.9|1282.7|1285.6|1284.4|1283.6|1282.4|159
1630503050000|2021-09-01 13:30:50|1283.8|1282.6|1285.9|1284.7|1286.2|1285|1283.6|1282.4|133
1630503060000|2021-09-01 13:31:00|1285.8|1284.6|1287.2|1286|1288.2|1287|1285.8|1284.6|166
1630503070000|2021-09-01 13:31:10|1287.4|1286.2|1286.7|1285.5|1287.4|1286.2|1286.2|1285|170
1630503080000|2021-09-01 13:31:20|1286.6|1285.4|1286.4|1285.2|1286.9|1285.7|1285.9|1284.7|79
1630503090000|2021-09-01 13:31:30|1286.1|1284.9|1285.7|1284.5|1286.4|1285.2|1285.7|1284.5|26
1630503100000|2021-09-01 13:31:40|1285.9|1284.7|1285.9|1284.7|1286.2|1285|1285.4|1284.2|28
1630503110000|2021-09-01 13:31:50|1286.2|1285|1287.7|1286.5|1287.9|1286.7|1286.2|1285|46
1630503120000|2021-09-01 13:32:00|1287.6|1286.4|1287.4|1286.2|1287.7|1286.5|1287.1|1285.9|33
1630503130000|2021-09-01 13:32:10|1287.2|1286|1286.9|1285.7|1287.2|1286|1285.7|1284.5|57
1630503140000|2021-09-01 13:32:20|1286.6|1285.4|1288.7|1287.5|1288.7|1287.5|1286.4|1285.2|69
1630503150000|2021-09-01 13:32:30|1288.6|1287.4|1288.7|1287.5|1288.9|1287.7|1288.4|1287.2|79
1630503160000|2021-09-01 13:32:40|1288.9|1287.7|1289.2|1288|1289.2|1288|1288.7|1287.5|44
1630503170000|2021-09-01 13:32:50|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.4|1287.2|55
1630503180000|2021-09-01 13:33:00|1288.9|1287.7|1289.2|1288|1289.2|1288|1288.4|1287.2|46
1630503190000|2021-09-01 13:33:10|1288.9|1287.7|1288.7|1287.5|1289|1287.8|1288.6|1287.4|40
1630503200000|2021-09-01 13:33:20|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1287.9|1286.7|82
1630503210000|2021-09-01 13:33:30|1288.6|1287.4|1288.2|1287|1288.7|1287.5|1288.2|1287|65
1630503220000|2021-09-01 13:33:40|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.2|1287|21
1630503230000|2021-09-01 13:33:50|1288.3|1287.1|1288.9|1287.7|1288.9|1287.7|1288.3|1287.1|60
1630503240000|2021-09-01 13:34:00|1289.1|1287.9|1288.7|1287.5|1289.2|1288|1288.6|1287.4|39
1630503250000|2021-09-01 13:34:10|1288.6|1287.4|1287.5|1286.3|1288.6|1287.4|1287.5|1286.3|66
1630503260000|2021-09-01 13:34:20|1287.6|1286.4|1287.4|1286.2|1287.7|1286.5|1287.4|1286.2|32
1630503270000|2021-09-01 13:34:30|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|29
1630503280000|2021-09-01 13:34:40|1287.2|1286|1287.7|1286.5|1287.7|1286.5|1287.2|1286|59
1630503290000|2021-09-01 13:34:50|1287.9|1286.7|1288|1286.8|1288.4|1287.2|1287.9|1286.7|73
1630503300000|2021-09-01 13:35:00|1287.9|1286.7|1287.4|1286.2|1288|1286.8|1287.2|1286|38
1630503310000|2021-09-01 13:35:10|1287.2|1286|1287.2|1286|1287.4|1286.2|1287.2|1286|13
1630503320000|2021-09-01 13:35:20|1287.4|1286.2|1287.7|1286.5|1287.7|1286.5|1287.2|1286|54
1630503330000|2021-09-01 13:35:30|1287.9|1286.7|1288.6|1287.4|1288.6|1287.4|1287.8|1286.6|105
1630503340000|2021-09-01 13:35:40|1288.7|1287.5|1289|1287.8|1289.2|1288|1288.5|1287.3|43
1630503350000|2021-09-01 13:35:50|1289.1|1287.9|1289.2|1288|1289.4|1288.2|1289.1|1287.9|70
1630503360000|2021-09-01 13:36:00|1289.1|1287.9|1288.9|1287.7|1289.2|1288|1288.8|1287.6|25
1630503370000|2021-09-01 13:36:10|1288.8|1287.6|1287.9|1286.7|1288.9|1287.7|1287.9|1286.7|78
1630503380000|2021-09-01 13:36:20|1288.2|1287|1288.1|1286.9|1288.2|1287|1288.1|1286.9|30
1630503390000|2021-09-01 13:36:30|1288.2|1287|1289.1|1287.9|1289.2|1288|1288.1|1286.9|41
1630503400000|2021-09-01 13:36:40|1289.2|1288|1290.4|1289.2|1290.4|1289.2|1289.1|1287.9|25
1630503410000|2021-09-01 13:36:50|1290.5|1289.3|1290.7|1289.5|1291.1|1289.9|1290.4|1289.2|28
1630503420000|2021-09-01 13:37:00|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.4|1289.2|33
1630503430000|2021-09-01 13:37:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|9
1630503440000|2021-09-01 13:37:20|1290.2|1289|1290.9|1289.7|1290.9|1289.7|1290|1288.8|57
1630503450000|2021-09-01 13:37:30|1291.2|1290|1291.2|1290|1291.6|1290.4|1291.1|1289.9|29
1630503460000|2021-09-01 13:37:40|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.1|1289.9|18
1630503470000|2021-09-01 13:37:50|1291.1|1289.9|1291.7|1290.5|1291.7|1290.5|1291.1|1289.9|45
1630503480000|2021-09-01 13:38:00|1291.6|1290.4|1292|1290.8|1292.4|1291.2|1291.4|1290.2|64
1630503490000|2021-09-01 13:38:10|1292.1|1290.9|1292.2|1291|1292.4|1291.2|1291.9|1290.7|32
1630503500000|2021-09-01 13:38:20|1292|1290.8|1291.9|1290.7|1292.2|1291|1291.9|1290.7|16
1630503510000|2021-09-01 13:38:30|1292|1290.8|1293.2|1292|1293.2|1292|1292|1290.8|72
1630503520000|2021-09-01 13:38:40|1293.1|1291.9|1292.4|1291.2|1293.2|1292|1292.2|1291|31
1630503530000|2021-09-01 13:38:50|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1292.4|1291.2|28
1630503540000|2021-09-01 13:39:00|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.4|1291.2|32
1630503550000|2021-09-01 13:39:10|1292.5|1291.3|1292.3|1291.1|1292.5|1291.3|1292.2|1291|16
1630503560000|2021-09-01 13:39:20|1292.2|1291|1291.9|1290.7|1292.4|1291.2|1291.9|1290.7|40
1630503570000|2021-09-01 13:39:30|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|19
1630503580000|2021-09-01 13:39:40|1292.2|1291|1292.2|1291|1292.4|1291.2|1292.1|1290.9|39
1630503590000|2021-09-01 13:39:50|1292.1|1290.9|1292.2|1291|1292.4|1291.2|1292|1290.8|17
1630503600000|2021-09-01 13:40:00|1292|1290.8|1292.4|1291.2|1292.6|1291.4|1291.9|1290.7|90
1630503610000|2021-09-01 13:40:10|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1291.9|1290.7|14
1630503620000|2021-09-01 13:40:20|1292.2|1291|1292.1|1290.9|1292.2|1291|1291.9|1290.7|21
1630503630000|2021-09-01 13:40:30|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|45
1630503640000|2021-09-01 13:40:40|1291.5|1290.3|1291.9|1290.7|1291.9|1290.7|1291.4|1290.2|72
1630503650000|2021-09-01 13:40:50|1292.4|1291.2|1292.7|1291.5|1292.7|1291.5|1292.2|1291|44
1630503660000|2021-09-01 13:41:00|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.3|1291.1|13
1630503670000|2021-09-01 13:41:10|1292.6|1291.4|1292.2|1291|1292.7|1291.5|1292.2|1291|126
1630503680000|2021-09-01 13:41:20|1292.1|1290.9|1292.1|1290.9|1292.2|1291|1292|1290.8|12
1630503690000|2021-09-01 13:41:30|1292.2|1291|1292.1|1290.9|1292.4|1291.2|1291.9|1290.7|123
1630503700000|2021-09-01 13:41:40|1292|1290.8|1292.1|1290.9|1292.2|1291|1292|1290.8|7
1630503710000|2021-09-01 13:41:50|1292.2|1291|1291.4|1290.2|1292.2|1291|1291.4|1290.2|8
1630503720000|2021-09-01 13:42:00|1291.3|1290.1|1291.2|1290|1291.4|1290.2|1291.2|1290|44
1630503730000|2021-09-01 13:42:10|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|120
1630503740000|2021-09-01 13:42:20|1290.5|1289.3|1290.1|1288.9|1290.5|1289.3|1290.1|1288.9|119
1630503750000|2021-09-01 13:42:30|1290.2|1289|1289.4|1288.2|1290.2|1289|1289.4|1288.2|95
1630503760000|2021-09-01 13:42:40|1289.2|1288|1289.2|1288|1289.4|1288.2|1289.2|1288|43
1630503770000|2021-09-01 13:42:50|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|55
1630503780000|2021-09-01 13:43:00|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.4|1287.2|23
1630503790000|2021-09-01 13:43:10|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|17
1630503800000|2021-09-01 13:43:20|1289.2|1288|1288.9|1287.7|1289.2|1288|1288.9|1287.7|16
1630503810000|2021-09-01 13:43:30|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.5|1287.3|22
1630503820000|2021-09-01 13:43:40|1289.1|1287.9|1290.1|1288.9|1290.1|1288.9|1289.1|1287.9|38
1630503830000|2021-09-01 13:43:50|1290.2|1289|1291.2|1290|1291.4|1290.2|1290.2|1289|61
1630503840000|2021-09-01 13:44:00|1291.1|1289.9|1291.9|1290.7|1291.9|1290.7|1290.7|1289.5|176
1630503850000|2021-09-01 13:44:10|1292.1|1290.9|1292.2|1291|1292.4|1291.2|1292|1290.8|60
1630503860000|2021-09-01 13:44:20|1292|1290.8|1292.7|1291.5|1292.7|1291.5|1292|1290.8|55
1630503870000|2021-09-01 13:44:30|1292.9|1291.7|1292.2|1291|1292.9|1291.7|1292.2|1291|23
1630503880000|2021-09-01 13:44:40|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.2|1291|49
1630503890000|2021-09-01 13:44:50|1292.5|1291.3|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|10
1630503900000|2021-09-01 13:45:00|1292.6|1291.4|1291.6|1290.4|1292.6|1291.4|1291.4|1290.2|93
1630503910000|2021-09-01 13:45:10|1291.4|1290.2|1290.7|1289.5|1291.4|1290.2|1290.6|1289.4|27
1630503920000|2021-09-01 13:45:20|1290.5|1289.3|1290.4|1289.2|1290.7|1289.5|1290.2|1289|17
1630503930000|2021-09-01 13:45:30|1290.6|1289.4|1290.4|1289.2|1290.7|1289.5|1290.2|1289|24
1630503940000|2021-09-01 13:45:40|1290.2|1289|1290.9|1289.7|1291|1289.8|1290.2|1289|50
1630503950000|2021-09-01 13:45:50|||||||||26
1630503960000|2021-09-01 13:46:00|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|18
1630503970000|2021-09-01 13:46:10|1290.3|1289.1|1289.7|1288.5|1290.3|1289.1|1289.7|1288.5|16
1630503980000|2021-09-01 13:46:20|1289.9|1288.7|1290.4|1289.2|1290.6|1289.4|1289.9|1288.7|26
1630503990000|2021-09-01 13:46:30|||||||||21
1630504000000|2021-09-01 13:46:40|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|42
1630504010000|2021-09-01 13:46:50|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290|1288.8|25
1630504020000|2021-09-01 13:47:00|1290.2|1289|1290.4|1289.2|1290.7|1289.5|1290.2|1289|21
1630504030000|2021-09-01 13:47:10|1289.9|1288.7|1289.7|1288.5|1290.1|1288.9|1289.7|1288.5|16
1630504040000|2021-09-01 13:47:20|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|33
1630504050000|2021-09-01 13:47:30|1289.4|1288.2|1289.9|1288.7|1289.9|1288.7|1289.4|1288.2|16
1630504060000|2021-09-01 13:47:40|1290.3|1289.1|1289.7|1288.5|1290.4|1289.2|1289.4|1288.2|41
1630504070000|2021-09-01 13:47:50|1289.9|1288.7|1289.9|1288.7|1290.4|1289.2|1289.8|1288.6|17
1630504080000|2021-09-01 13:48:00|1289.8|1288.6|1289.7|1288.5|1289.9|1288.7|1289.6|1288.4|12
1630504090000|2021-09-01 13:48:10|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|10
1630504100000|2021-09-01 13:48:20|1289.9|1288.7|1289.6|1288.4|1289.9|1288.7|1289.6|1288.4|4
1630504110000|2021-09-01 13:48:30|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|17
1630504120000|2021-09-01 13:48:40|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|36
1630504130000|2021-09-01 13:48:50|||||||||83
1630504140000|2021-09-01 13:49:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|20
1630504150000|2021-09-01 13:49:10|1290.1|1288.9|1289.9|1288.7|1290.1|1288.9|1289.9|1288.7|6
1630504160000|2021-09-01 13:49:20|||||||||38
1630504170000|2021-09-01 13:49:30|||||||||23
1630504180000|2021-09-01 13:49:40|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|153
1630504190000|2021-09-01 13:49:50|1289.5|1288.3|1289.4|1288.2|1289.6|1288.4|1289.4|1288.2|6
1630504200000|2021-09-01 13:50:00|1289.5|1288.3|1289.2|1288|1289.5|1288.3|1289.1|1287.9|17
1630504210000|2021-09-01 13:50:10|1289.4|1288.2|1289.2|1288|1289.4|1288.2|1289.2|1288|11
1630504220000|2021-09-01 13:50:20|1289.4|1288.2|1290.4|1289.2|1290.4|1289.2|1289.4|1288.2|97
1630504230000|2021-09-01 13:50:30|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.9|1288.7|22
1630504240000|2021-09-01 13:50:40|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.4|1288.2|41
1630504250000|2021-09-01 13:50:50|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.7|1288.5|37
1630504260000|2021-09-01 13:51:00|1289.7|1288.5|1289.7|1288.5|1289.9|1288.7|1289.6|1288.4|10
1630504270000|2021-09-01 13:51:10|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|7
1630504280000|2021-09-01 13:51:20|1289.2|1288|1288.9|1287.7|1289.2|1288|1288.9|1287.7|18
1630504290000|2021-09-01 13:51:30|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|6
1630504300000|2021-09-01 13:51:40|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.4|1287.2|35
1630504310000|2021-09-01 13:51:50|1288.6|1287.4|1288.4|1287.2|1288.6|1287.4|1288.4|1287.2|25
1630504320000|2021-09-01 13:52:00|1288.2|1287|1288.6|1287.4|1288.9|1287.7|1288.2|1287|73
1630504330000|2021-09-01 13:52:10|1288.4|1287.2|1288.7|1287.5|1288.7|1287.5|1288.4|1287.2|10
1630504340000|2021-09-01 13:52:20|1288.9|1287.7|1288.9|1287.7|1289.4|1288.2|1288.9|1287.7|22
1630504350000|2021-09-01 13:52:30|1288.7|1287.5|1288.3|1287.1|1288.7|1287.5|1288.2|1287|24
1630504360000|2021-09-01 13:52:40|1288.7|1287.5|1288.2|1287|1288.7|1287.5|1288.2|1287|39
1630504370000|2021-09-01 13:52:50|1287.9|1286.7|1288.2|1287|1288.2|1287|1287.9|1286.7|53
1630504380000|2021-09-01 13:53:00|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|25
1630504390000|2021-09-01 13:53:10|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|9
1630504400000|2021-09-01 13:53:20|1288.5|1287.3|1288.4|1287.2|1288.6|1287.4|1288.4|1287.2|6
1630504410000|2021-09-01 13:53:30|1288.5|1287.3|1288.6|1287.4|1288.7|1287.5|1288.4|1287.2|20
1630504420000|2021-09-01 13:53:40|1288.4|1287.2|1288.7|1287.5|1288.7|1287.5|1288.4|1287.2|2
1630504430000|2021-09-01 13:53:50|1288.6|1287.4|1288.8|1287.6|1289.4|1288.2|1288.4|1287.2|35
1630504440000|2021-09-01 13:54:00|1288.9|1287.7|1288.7|1287.5|1289|1287.8|1288.7|1287.5|23
1630504450000|2021-09-01 13:54:10|1289|1287.8|1289.2|1288|1289.2|1288|1289|1287.8|24
1630504460000|2021-09-01 13:54:20|1289|1287.8|1289.2|1288|1289.4|1288.2|1288.9|1287.7|31
1630504470000|2021-09-01 13:54:30|1289.4|1288.2|1289.2|1288|1289.4|1288.2|1289.2|1288|17
1630504480000|2021-09-01 13:54:40|1288.9|1287.7|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|9
1630504490000|2021-09-01 13:54:50|1288.7|1287.5|1288.4|1287.2|1288.7|1287.5|1288.4|1287.2|26
1630504500000|2021-09-01 13:55:00|1288.6|1287.4|1288.4|1287.2|1288.7|1287.5|1288.2|1287|12
1630504510000|2021-09-01 13:55:10|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|22
1630504520000|2021-09-01 13:55:20|1288.6|1287.4|1288.2|1287|1288.7|1287.5|1288.2|1287|16
1630504530000|2021-09-01 13:55:30|1288.1|1286.9|1288.4|1287.2|1288.4|1287.2|1288.1|1286.9|11
1630504540000|2021-09-01 13:55:40|1288.5|1287.3|1288.3|1287.1|1288.5|1287.3|1288.2|1287|10
1630504550000|2021-09-01 13:55:50|1288.2|1287|1288.2|1287|1288.2|1287|1288.1|1286.9|30
1630504560000|2021-09-01 13:56:00|1288.4|1287.2|1287.7|1286.5|1288.4|1287.2|1287.7|1286.5|16
1630504570000|2021-09-01 13:56:10|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.6|1286.4|130
1630504580000|2021-09-01 13:56:20|1287.8|1286.6|1287.4|1286.2|1287.8|1286.6|1287.4|1286.2|36
1630504590000|2021-09-01 13:56:30|||||||||186
1630504600000|2021-09-01 13:56:40|1286.7|1285.5|1286.4|1285.2|1286.9|1285.7|1286.4|1285.2|120
1630504610000|2021-09-01 13:56:50|1287|1285.8|1287.4|1286.2|1287.4|1286.2|1286.9|1285.7|39
1630504620000|2021-09-01 13:57:00|1287.3|1286.1|1287|1285.8|1287.4|1286.2|1286.9|1285.7|19
1630504630000|2021-09-01 13:57:10|1287.1|1285.9|1286.7|1285.5|1287.1|1285.9|1286.7|1285.5|50
1630504640000|2021-09-01 13:57:20|1286.4|1285.2|1286.1|1284.9|1286.6|1285.4|1286|1284.8|69
1630504650000|2021-09-01 13:57:30|1285.9|1284.7|1286.1|1284.9|1286.3|1285.1|1285.7|1284.5|57
1630504660000|2021-09-01 13:57:40|1286|1284.8|1286.6|1285.4|1286.6|1285.4|1286|1284.8|31
1630504670000|2021-09-01 13:57:50|1286.3|1285.1|1286.4|1285.2|1286.6|1285.4|1286.3|1285.1|14
1630504680000|2021-09-01 13:58:00|1286.5|1285.3|1286.4|1285.2|1286.6|1285.4|1286.2|1285|12
1630504690000|2021-09-01 13:58:10|1286.3|1285.1|1287.5|1286.3|1287.5|1286.3|1286.3|1285.1|58
1630504700000|2021-09-01 13:58:20|1287.4|1286.2|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|17
1630504710000|2021-09-01 13:58:30|1287.5|1286.3|1287.6|1286.4|1287.7|1286.5|1287.4|1286.2|13
1630504720000|2021-09-01 13:58:40|1287.5|1286.3|1286.8|1285.6|1287.6|1286.4|1286.7|1285.5|29
1630504730000|2021-09-01 13:58:50|1286.7|1285.5|1286.7|1285.5|1286.8|1285.6|1286.6|1285.4|6
1630504740000|2021-09-01 13:59:00|1286.6|1285.4|1286.7|1285.5|1286.7|1285.5|1286.6|1285.4|2
1630504750000|2021-09-01 13:59:10|1286.6|1285.4|1286.7|1285.5|1286.7|1285.5|1286.6|1285.4|10
1630504760000|2021-09-01 13:59:20|1286.8|1285.6|1288.2|1287|1288.3|1287.1|1286.8|1285.6|49
1630504770000|2021-09-01 13:59:30|1288.3|1287.1|1287.6|1286.4|1288.3|1287.1|1287.6|1286.4|40
1630504780000|2021-09-01 13:59:40|1287.5|1286.3|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|7
1630504790000|2021-09-01 13:59:50|1287.2|1286|1287.2|1286|1287.3|1286.1|1287.2|1286|2
1630504800000|2021-09-01 14:00:00|1287.1|1285.9|1286.6|1285.4|1287.1|1285.9|1286.2|1285|13
1630504810000|2021-09-01 14:00:10|1286.5|1285.3|1287.2|1286|1287.6|1286.4|1286.4|1285.2|50
1630504820000|2021-09-01 14:00:20|1287.3|1286.1|1286.7|1285.5|1287.3|1286.1|1286.6|1285.4|6
1630504830000|2021-09-01 14:00:30|1286.8|1285.6|1287.1|1285.9|1287.3|1286.1|1286.8|1285.6|18
1630504840000|2021-09-01 14:00:40|1287|1285.8|1287.2|1286|1287.3|1286.1|1286.8|1285.6|19
1630504850000|2021-09-01 14:00:50|1287.3|1286.1|1287.8|1286.6|1287.8|1286.6|1287.3|1286.1|19
1630504860000|2021-09-01 14:01:00|1287.7|1286.5|1287.1|1285.9|1287.7|1286.5|1287|1285.8|14
1630504870000|2021-09-01 14:01:10|1287.2|1286|1287.9|1286.7|1288.1|1286.9|1287.2|1286|18
1630504880000|2021-09-01 14:01:20|1288.1|1286.9|1288.1|1286.9|1288.2|1287|1288.1|1286.9|4
1630504890000|2021-09-01 14:01:30|1287.9|1286.7|1288.4|1287.2|1288.4|1287.2|1287.8|1286.6|10
1630504900000|2021-09-01 14:01:40|1288.3|1287.1|1287.8|1286.6|1288.4|1287.2|1287.8|1286.6|11
1630504910000|2021-09-01 14:01:50|1288|1286.8|1287.9|1286.7|1288.1|1286.9|1287.8|1286.6|16
1630504920000|2021-09-01 14:02:00|1288|1286.8|1288.1|1286.9|1288.1|1286.9|1287.8|1286.6|14
1630504930000|2021-09-01 14:02:10|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|2
1630504940000|2021-09-01 14:02:20|1287.9|1286.7|1288|1286.8|1288.3|1287.1|1287.9|1286.7|15
1630504950000|2021-09-01 14:02:30|1288.1|1286.9|1288.3|1287.1|1288.3|1287.1|1288.1|1286.9|10
1630504960000|2021-09-01 14:02:40|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|5
1630504970000|2021-09-01 14:02:50|1288.5|1287.3|1288.3|1287.1|1288.5|1287.3|1288.3|1287.1|5
1630504980000|2021-09-01 14:03:00|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|12
1630504990000|2021-09-01 14:03:10|1288.2|1287|1288.4|1287.2|1288.6|1287.4|1288.1|1286.9|13
1630505000000|2021-09-01 14:03:20|1288.3|1287.1|1288.4|1287.2|1288.6|1287.4|1288.2|1287|7
1630505010000|2021-09-01 14:03:30|1288.5|1287.3|1288.4|1287.2|1288.8|1287.6|1288.3|1287.1|84
1630505020000|2021-09-01 14:03:40|1288.5|1287.3|1288.4|1287.2|1288.6|1287.4|1288.3|1287.1|8
1630505030000|2021-09-01 14:03:50|1288.3|1287.1|1289.3|1288.1|1289.6|1288.4|1288.3|1287.1|38
1630505040000|2021-09-01 14:04:00|1289.4|1288.2|1289.4|1288.2|1289.6|1288.4|1289.3|1288.1|19
1630505050000|2021-09-01 14:04:10|1289.3|1288.1|1289.6|1288.4|1289.6|1288.4|1289.3|1288.1|8
1630505060000|2021-09-01 14:04:20|1289.4|1288.2|1289.3|1288.1|1289.6|1288.4|1289.1|1287.9|10
1630505070000|2021-09-01 14:04:30|1289.4|1288.2|1289.4|1288.2|1289.5|1288.3|1289.3|1288.1|11
1630505080000|2021-09-01 14:04:40|1289.3|1288.1|1289.3|1288.1|1289.6|1288.4|1289.3|1288.1|7
1630505090000|2021-09-01 14:04:50|1289.2|1288|1289.6|1288.4|1289.6|1288.4|1289.1|1287.9|19
1630505100000|2021-09-01 14:05:00|1289.4|1288.2|1288.6|1287.4|1289.6|1288.4|1288.5|1287.3|49
1630505110000|2021-09-01 14:05:10|1288.5|1287.3|1288.8|1287.6|1288.9|1287.7|1288.4|1287.2|4
1630505120000|2021-09-01 14:05:20|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|4
1630505130000|2021-09-01 14:05:30|1289|1287.8|1289.3|1288.1|1289.3|1288.1|1288.8|1287.6|23
1630505140000|2021-09-01 14:05:40|1289.1|1287.9|1289.1|1287.9|1289.3|1288.1|1289.1|1287.9|9
1630505150000|2021-09-01 14:05:50|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1288.8|1287.6|9
1630505160000|2021-09-01 14:06:00|1289.3|1288.1|1289.9|1288.7|1289.9|1288.7|1289.1|1287.9|22
1630505170000|2021-09-01 14:06:10|1290.1|1288.9|1289.9|1288.7|1290.1|1288.9|1289.8|1288.6|2
1630505180000|2021-09-01 14:06:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|14
1630505190000|2021-09-01 14:06:30|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|0
1630505200000|2021-09-01 14:06:40|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|9
1630505210000|2021-09-01 14:06:50|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.5|1288.3|16
1630505220000|2021-09-01 14:07:00|1289.4|1288.2|1289.4|1288.2|1289.6|1288.4|1289|1287.8|26
1630505230000|2021-09-01 14:07:10|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|0
1630505240000|2021-09-01 14:07:20|1289.3|1288.1|1289.6|1288.4|1289.6|1288.4|1289.1|1287.9|13
1630505250000|2021-09-01 14:07:30|1289.4|1288.2|1289.8|1288.6|1289.9|1288.7|1289.4|1288.2|13
1630505260000|2021-09-01 14:07:40|1289.9|1288.7|1289.9|1288.7|1290.1|1288.9|1289.8|1288.6|20
1630505270000|2021-09-01 14:07:50|1289.8|1288.6|1289.7|1288.5|1290.4|1289.2|1289.7|1288.5|565
1630505280000|2021-09-01 14:08:00|1289.5|1288.3|1289.4|1288.2|1289.9|1288.7|1289.4|1288.2|26
1630505290000|2021-09-01 14:08:10|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.4|1288.2|14
1630505300000|2021-09-01 14:08:20|1289.6|1288.4|1289.6|1288.4|1289.7|1288.5|1289.4|1288.2|9
1630505310000|2021-09-01 14:08:30|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.1|1287.9|9
1630505320000|2021-09-01 14:08:40|1289.7|1288.5|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|34
1630505330000|2021-09-01 14:08:50|1289.3|1288.1|1290.1|1288.9|1290.1|1288.9|1289.2|1288|19
1630505340000|2021-09-01 14:09:00|1290|1288.8|1289.7|1288.5|1290.2|1289|1289.7|1288.5|12
1630505350000|2021-09-01 14:09:10|1289.9|1288.7|1290.1|1288.9|1290.2|1289|1289.7|1288.5|8
1630505360000|2021-09-01 14:09:20|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.9|1288.7|8
1630505370000|2021-09-01 14:09:30|1289.7|1288.5|1290.2|1289|1290.2|1289|1289.7|1288.5|11
1630505380000|2021-09-01 14:09:40|1290.1|1288.9|1290|1288.8|1290.2|1289|1289.9|1288.7|8
1630505390000|2021-09-01 14:09:50|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|1
1630505400000|2021-09-01 14:10:00|1290.2|1289|1290|1288.8|1290.5|1289.3|1289.9|1288.7|34
1630505410000|2021-09-01 14:10:10|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|13
1630505420000|2021-09-01 14:10:20|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.4|1288.2|9
1630505430000|2021-09-01 14:10:30|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|1
1630505440000|2021-09-01 14:10:40|1289.4|1288.2|1289.1|1287.9|1289.4|1288.2|1289.1|1287.9|13
1630505450000|2021-09-01 14:10:50|1289|1287.8|1289.2|1288|1289.4|1288.2|1289|1287.8|7
1630505460000|2021-09-01 14:11:00|1289|1287.8|1288.9|1287.7|1289.2|1288|1288.7|1287.5|19
1630505470000|2021-09-01 14:11:10|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.6|1287.4|14
1630505480000|2021-09-01 14:11:20|1289.1|1287.9|1289.4|1288.2|1289.4|1288.2|1288.9|1287.7|10
1630505490000|2021-09-01 14:11:30|1289.2|1288|1289.1|1287.9|1289.2|1288|1288.9|1287.7|4
1630505500000|2021-09-01 14:11:40|1289|1287.8|1288.9|1287.7|1289.2|1288|1288.9|1287.7|10
1630505510000|2021-09-01 14:11:50|1289.2|1288|1289.2|1288|1289.2|1288|1288.9|1287.7|29
1630505520000|2021-09-01 14:12:00|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.6|1287.4|13
1630505530000|2021-09-01 14:12:10|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|1
1630505540000|2021-09-01 14:12:20|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|7
1630505550000|2021-09-01 14:12:30|||||||||2
1630505560000|2021-09-01 14:12:40|1289.1|1287.9|1289.1|1287.9|1289.2|1288|1288.9|1287.7|23
1630505570000|2021-09-01 14:12:50|1288.9|1287.7|1289.2|1288|1289.2|1288|1288.9|1287.7|1
1630505580000|2021-09-01 14:13:00|1289.1|1287.9|1289.4|1288.2|1289.4|1288.2|1289|1287.8|13
1630505590000|2021-09-01 14:13:10|1289.5|1288.3|1290.2|1289|1290.2|1289|1289.4|1288.2|25
1630505600000|2021-09-01 14:13:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.2|1289|6
1630505610000|2021-09-01 14:13:30|1290.9|1289.7|1290.9|1289.7|1291.2|1290|1290.9|1289.7|95
1630505620000|2021-09-01 14:13:40|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.5|1289.3|405
1630505630000|2021-09-01 14:13:50|1290.8|1289.6|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|8
1630505640000|2021-09-01 14:14:00|1290.5|1289.3|1290.7|1289.5|1290.9|1289.7|1290.5|1289.3|43
1630505650000|2021-09-01 14:14:10|1290.8|1289.6|1290.9|1289.7|1291.2|1290|1290.7|1289.5|16
1630505660000|2021-09-01 14:14:20|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|9
1630505670000|2021-09-01 14:14:30|1290.4|1289.2|1290.7|1289.5|1290.7|1289.5|1290.4|1289.2|6
1630505680000|2021-09-01 14:14:40|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.6|1289.4|12
1630505690000|2021-09-01 14:14:50|1290.7|1289.5|1290.9|1289.7|1291.1|1289.9|1290.6|1289.4|10
1630505700000|2021-09-01 14:15:00|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|12
1630505710000|2021-09-01 14:15:10|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|9
1630505720000|2021-09-01 14:15:20|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|4
1630505730000|2021-09-01 14:15:30|1290.8|1289.6|1291.1|1289.9|1291.2|1290|1290.7|1289.5|29
1630505740000|2021-09-01 14:15:40|1291.2|1290|1291.2|1290|1291.2|1290|1290.9|1289.7|11
1630505750000|2021-09-01 14:15:50|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1290.9|1289.7|32
1630505760000|2021-09-01 14:16:00|1291.2|1290|1290.9|1289.7|1291.4|1290.2|1290.8|1289.6|82
1630505770000|2021-09-01 14:16:10|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|5
1630505780000|2021-09-01 14:16:20|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|13
1630505790000|2021-09-01 14:16:30|1291.2|1290|1290.5|1289.3|1291.2|1290|1290.4|1289.2|29
1630505800000|2021-09-01 14:16:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|3
1630505810000|2021-09-01 14:16:50|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.7|1289.5|34
1630505820000|2021-09-01 14:17:00|1290.9|1289.7|1290.7|1289.5|1291.4|1290.2|1290.7|1289.5|26
1630505830000|2021-09-01 14:17:10|1290.9|1289.7|1290.1|1288.9|1290.9|1289.7|1290.1|1288.9|12
1630505840000|2021-09-01 14:17:20|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.8|1288.6|5
1630505850000|2021-09-01 14:17:30|1290.1|1288.9|1290.2|1289|1290.2|1289|1289.9|1288.7|4
1630505860000|2021-09-01 14:17:40|1289.9|1288.7|1289.6|1288.4|1289.9|1288.7|1289.4|1288.2|5
1630505870000|2021-09-01 14:17:50|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.4|1288.2|18
1630505880000|2021-09-01 14:18:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|25
1630505890000|2021-09-01 14:18:10|1289.8|1288.6|1290.2|1289|1290.2|1289|1289.8|1288.6|14
1630505900000|2021-09-01 14:18:20|1290.1|1288.9|1289.7|1288.5|1290.2|1289|1289.6|1288.4|8
1630505910000|2021-09-01 14:18:30|1289.6|1288.4|1289.4|1288.2|1289.6|1288.4|1289.4|1288.2|5
1630505920000|2021-09-01 14:18:40|1289.5|1288.3|1290.2|1289|1290.2|1289|1289.5|1288.3|16
1630505930000|2021-09-01 14:18:50|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|12
1630505940000|2021-09-01 14:19:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|17
1630505950000|2021-09-01 14:19:10|1289.7|1288.5|1290.2|1289|1290.2|1289|1289.4|1288.2|44
1630505960000|2021-09-01 14:19:20|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.2|1289|4
1630505970000|2021-09-01 14:19:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1630505980000|2021-09-01 14:19:40|||||||||1
1630506000000|2021-09-01 14:20:00|1290|1288.8|1290.7|1289.5|1290.7|1289.5|1290|1288.8|29
1630506010000|2021-09-01 14:20:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|4
1630506020000|2021-09-01 14:20:20|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|5
1630506030000|2021-09-01 14:20:30|1290.2|1289|1290.2|1289|1290.4|1289.2|1290.2|1289|3
1630506040000|2021-09-01 14:20:40|||||||||15
1630506050000|2021-09-01 14:20:50|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|52
1630506060000|2021-09-01 14:21:00|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|3
1630506070000|2021-09-01 14:21:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|2
1630506080000|2021-09-01 14:21:20|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|24
1630506090000|2021-09-01 14:21:30|1290|1288.8|1290.3|1289.1|1290.6|1289.4|1290|1288.8|20
1630506100000|2021-09-01 14:21:40|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.2|1289|17
1630506110000|2021-09-01 14:21:50|1290.1|1288.9|1290.1|1288.9|1290.4|1289.2|1290|1288.8|9
1630506120000|2021-09-01 14:22:00|1289.9|1288.7|1289.9|1288.7|1290.2|1289|1289.9|1288.7|8
1630506130000|2021-09-01 14:22:10|||||||||6
1630506140000|2021-09-01 14:22:20|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|9
1630506150000|2021-09-01 14:22:30|1289.9|1288.7|1289.3|1288.1|1289.9|1288.7|1289.3|1288.1|25
1630506160000|2021-09-01 14:22:40|1289.2|1288|1288.6|1287.4|1289.2|1288|1288.6|1287.4|12
1630506170000|2021-09-01 14:22:50|1288.7|1287.5|1288.1|1286.9|1288.7|1287.5|1288.1|1286.9|21
1630506180000|2021-09-01 14:23:00|1288.2|1287|1288.4|1287.2|1288.4|1287.2|1288|1286.8|44
1630506190000|2021-09-01 14:23:10|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|12
1630506200000|2021-09-01 14:23:20|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|5
1630506210000|2021-09-01 14:23:30|1288.5|1287.3|1288.9|1287.7|1288.9|1287.7|1288.5|1287.3|17
1630506220000|2021-09-01 14:23:40|1289|1287.8|1289.1|1287.9|1289.2|1288|1289|1287.8|9
1630506230000|2021-09-01 14:23:50|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1
1630506240000|2021-09-01 14:24:00|1289.1|1287.9|1289|1287.8|1289.5|1288.3|1289|1287.8|34
1630506250000|2021-09-01 14:24:10|1288.9|1287.7|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|4
1630506270000|2021-09-01 14:24:30|||||||||1
1630506280000|2021-09-01 14:24:40|1288.7|1287.5|1288.4|1287.2|1288.7|1287.5|1288.4|1287.2|8
1630506290000|2021-09-01 14:24:50|1288.6|1287.4|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|4
1630506300000|2021-09-01 14:25:00|1288.7|1287.5|1289.4|1288.2|1289.7|1288.5|1288.6|1287.4|35
1630506310000|2021-09-01 14:25:10|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|11
1630506320000|2021-09-01 14:25:20|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.2|1288|6
1630506330000|2021-09-01 14:25:30|1289.9|1288.7|1290.5|1289.3|1290.7|1289.5|1289.9|1288.7|41
1630506340000|2021-09-01 14:25:40|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.4|1289.2|21
1630506350000|2021-09-01 14:25:50|1290.9|1289.7|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|15
1630506360000|2021-09-01 14:26:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|11
1630506370000|2021-09-01 14:26:10|1290.6|1289.4|1291.2|1290|1291.4|1290.2|1290.6|1289.4|128
1630506380000|2021-09-01 14:26:20|1291.3|1290.1|1290.7|1289.5|1291.4|1290.2|1290.7|1289.5|12
1630506390000|2021-09-01 14:26:30|1290.9|1289.7|1291.2|1290|1291.4|1290.2|1290.9|1289.7|34
1630506400000|2021-09-01 14:26:40|1291|1289.8|1291.2|1290|1291.2|1290|1290.9|1289.7|4
1630506410000|2021-09-01 14:26:50|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|5
1630506420000|2021-09-01 14:27:00|1291.1|1289.9|1290.9|1289.7|1291.2|1290|1290.8|1289.6|8
1630506430000|2021-09-01 14:27:10|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|23
1630506440000|2021-09-01 14:27:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|7
1630506450000|2021-09-01 14:27:30|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|7
1630506460000|2021-09-01 14:27:40|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|306
1630506470000|2021-09-01 14:27:50|||||||||19
1630506480000|2021-09-01 14:28:00|1291|1289.8|1291|1289.8|1291.3|1290.1|1291|1289.8|16
1630506490000|2021-09-01 14:28:10|1291.2|1290|1291.1|1289.9|1291.2|1290|1291|1289.8|9
1630506500000|2021-09-01 14:28:20|1291.2|1290|1292.3|1291.1|1292.4|1291.2|1291.1|1289.9|95
1630506510000|2021-09-01 14:28:30|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.2|1291|100
1630506520000|2021-09-01 14:28:40|1292.7|1291.5|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|16
1630506530000|2021-09-01 14:28:50|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.4|1291.2|8
1630506540000|2021-09-01 14:29:00|1292.7|1291.5|1292.5|1291.3|1292.8|1291.6|1292.5|1291.3|40
1630506550000|2021-09-01 14:29:10|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|19
1630506560000|2021-09-01 14:29:20|1292.6|1291.4|1293|1291.8|1293.3|1292.1|1292.6|1291.4|37
1630506570000|2021-09-01 14:29:30|1293.1|1291.9|1293.5|1292.3|1293.6|1292.4|1293|1291.8|59
1630506580000|2021-09-01 14:29:40|1293.6|1292.4|1293.7|1292.5|1294|1292.8|1293.5|1292.3|34
1630506590000|2021-09-01 14:29:50|1293.6|1292.4|1294.6|1293.4|1294.6|1293.4|1293.6|1292.4|87
1630506600000|2021-09-01 14:30:00|1294.5|1293.3|1294.9|1293.7|1295|1293.8|1294.5|1293.3|74
1630506610000|2021-09-01 14:30:10|1295|1293.8|1295.4|1294.2|1295.4|1294.2|1294.9|1293.7|19
1630506620000|2021-09-01 14:30:20|1295.1|1293.9|1294.9|1293.7|1295.4|1294.2|1294.9|1293.7|45
1630506630000|2021-09-01 14:30:30|1295|1293.8|1295|1293.8|1295|1293.8|1294.8|1293.6|22
1630506640000|2021-09-01 14:30:40|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|34
1630506650000|2021-09-01 14:30:50|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.4|1293.2|36
1630506660000|2021-09-01 14:31:00|1294.4|1293.2|1293.9|1292.7|1294.5|1293.3|1293.9|1292.7|44
1630506670000|2021-09-01 14:31:10|1294|1292.8|1293.6|1292.4|1294|1292.8|1293.6|1292.4|50
1630506680000|2021-09-01 14:31:20|1293.7|1292.5|1293.5|1292.3|1293.8|1292.6|1293.4|1292.2|47
1630506690000|2021-09-01 14:31:30|1293.4|1292.2|1292.9|1291.7|1293.5|1292.3|1292.9|1291.7|68
1630506700000|2021-09-01 14:31:40|1292.8|1291.6|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|28
1630506710000|2021-09-01 14:31:50|1292.7|1291.5|1292.9|1291.7|1293|1291.8|1292.6|1291.4|20
1630506720000|2021-09-01 14:32:00|1293|1291.8|1293.3|1292.1|1293.4|1292.2|1293|1291.8|38
1630506730000|2021-09-01 14:32:10|1293.1|1291.9|1292.8|1291.6|1293.1|1291.9|1292.6|1291.4|43
1630506740000|2021-09-01 14:32:20|1292.6|1291.4|1293|1291.8|1293|1291.8|1292.6|1291.4|31
1630506750000|2021-09-01 14:32:30|1293.2|1292|1293|1291.8|1293.3|1292.1|1293|1291.8|11
1630506760000|2021-09-01 14:32:40|1292.9|1291.7|1292.5|1291.3|1292.9|1291.7|1292.5|1291.3|18
1630506770000|2021-09-01 14:32:50|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|24
1630506780000|2021-09-01 14:33:00|1292.1|1290.9|1291.7|1290.5|1292.2|1291|1291.7|1290.5|56
1630506790000|2021-09-01 14:33:10|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.7|1290.5|13
1630506800000|2021-09-01 14:33:20|1291.9|1290.7|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|15
1630506810000|2021-09-01 14:33:30|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|31
1630506820000|2021-09-01 14:33:40|1291.7|1290.5|1291.9|1290.7|1292|1290.8|1291.7|1290.5|25
1630506830000|2021-09-01 14:33:50|1292|1290.8|1291.4|1290.2|1292|1290.8|1291.4|1290.2|14
1630506840000|2021-09-01 14:34:00|1291.2|1290|1291.4|1290.2|1291.4|1290.2|1291.2|1290|14
1630506850000|2021-09-01 14:34:10|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|13
1630506860000|2021-09-01 14:34:20|1291.3|1290.1|1290.7|1289.5|1291.4|1290.2|1290.6|1289.4|97
1630506870000|2021-09-01 14:34:30|1290.5|1289.3|1290.2|1289|1290.5|1289.3|1290.2|1289|21
1630506880000|2021-09-01 14:34:40|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.5|1288.3|30
1630506890000|2021-09-01 14:34:50|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|18
1630506900000|2021-09-01 14:35:00|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.2|1288|34
1630506910000|2021-09-01 14:35:10|1289.6|1288.4|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|12
1630506920000|2021-09-01 14:35:20|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|22
1630506930000|2021-09-01 14:35:30|1289.4|1288.2|1289.7|1288.5|1289.7|1288.5|1289.4|1288.2|23
1630506940000|2021-09-01 14:35:40|1289.8|1288.6|1288.7|1287.5|1289.8|1288.6|1288.4|1287.2|69
1630506950000|2021-09-01 14:35:50|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|8
1630506960000|2021-09-01 14:36:00|1288.8|1287.6|1289.6|1288.4|1290.1|1288.9|1288.7|1287.5|41
1630506970000|2021-09-01 14:36:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.4|1288.2|9
1630506980000|2021-09-01 14:36:20|1289.6|1288.4|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|8
1630506990000|2021-09-01 14:36:30|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|54
1630507000000|2021-09-01 14:36:40|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.3|1288.1|119
1630507010000|2021-09-01 14:36:50|1289.6|1288.4|1289.4|1288.2|1289.6|1288.4|1289.4|1288.2|5
1630507020000|2021-09-01 14:37:00|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|36
1630507030000|2021-09-01 14:37:10|1289.5|1288.3|1289.2|1288|1289.7|1288.5|1289.2|1288|111
1630507040000|2021-09-01 14:37:20|1289.4|1288.2|1289.2|1288|1289.4|1288.2|1289.2|1288|15
1630507050000|2021-09-01 14:37:30|1289.1|1287.9|1288.8|1287.6|1289.3|1288.1|1288.7|1287.5|16
1630507060000|2021-09-01 14:37:40|1288.9|1287.7|1289.2|1288|1289.5|1288.3|1288.9|1287.7|176
1630507070000|2021-09-01 14:37:50|1289.1|1287.9|1288.9|1287.7|1289.2|1288|1288.9|1287.7|11
1630507080000|2021-09-01 14:38:00|1289|1287.8|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|18
1630507090000|2021-09-01 14:38:10|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|62
1630507100000|2021-09-01 14:38:20|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|10
1630507110000|2021-09-01 14:38:30|1288.8|1287.6|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|26
1630507120000|2021-09-01 14:38:40|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|9
1630507130000|2021-09-01 14:38:50|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|4
1630507140000|2021-09-01 14:39:00|1288.4|1287.2|1288.9|1287.7|1289.2|1288|1288.4|1287.2|44
1630507150000|2021-09-01 14:39:10|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|3
1630507160000|2021-09-01 14:39:20|1289.1|1287.9|1288.7|1287.5|1289.1|1287.9|1288.7|1287.5|19
1630507170000|2021-09-01 14:39:30|1288.6|1287.4|1288.6|1287.4|1288.7|1287.5|1288.4|1287.2|9
1630507180000|2021-09-01 14:39:40|1288.5|1287.3|1288.7|1287.5|1289|1287.8|1288.4|1287.2|7
1630507190000|2021-09-01 14:39:50|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|8
1630507200000|2021-09-01 14:40:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|12
1630507210000|2021-09-01 14:40:10|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|22
1630507220000|2021-09-01 14:40:20|1288.9|1287.7|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|7
1630507230000|2021-09-01 14:40:30|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|7
1630507250000|2021-09-01 14:40:50|1288.6|1287.4|1287.9|1286.7|1288.6|1287.4|1287.9|1286.7|37
1630507260000|2021-09-01 14:41:00|1287.7|1286.5|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|18
1630507270000|2021-09-01 14:41:10|1287.9|1286.7|1287.9|1286.7|1288.2|1287|1287.9|1286.7|27
1630507280000|2021-09-01 14:41:20|1288|1286.8|1288.4|1287.2|1288.4|1287.2|1288|1286.8|19
1630507290000|2021-09-01 14:41:30|1288.2|1287|1289.1|1287.9|1289.1|1287.9|1288.2|1287|16
1630507300000|2021-09-01 14:41:40|1289|1287.8|1288.7|1287.5|1289.4|1288.2|1288.7|1287.5|26
1630507310000|2021-09-01 14:41:50|1288.9|1287.7|1288.4|1287.2|1288.9|1287.7|1288.4|1287.2|25
1630507320000|2021-09-01 14:42:00|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.4|1287.2|16
1630507330000|2021-09-01 14:42:10|||||||||1
1630507340000|2021-09-01 14:42:20|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|9
1630507350000|2021-09-01 14:42:30|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|2
1630507360000|2021-09-01 14:42:40|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|4
1630507370000|2021-09-01 14:42:50|1288.9|1287.7|1288.9|1287.7|1289.3|1288.1|1288.7|1287.5|16
1630507380000|2021-09-01 14:43:00|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|5
1630507390000|2021-09-01 14:43:10|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.6|1287.4|8
1630507400000|2021-09-01 14:43:20|1288.6|1287.4|1288.2|1287|1288.7|1287.5|1288.2|1287|8
1630507410000|2021-09-01 14:43:30|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|4
1630507420000|2021-09-01 14:43:40|1288.2|1287|1287.9|1286.7|1288.2|1287|1287.9|1286.7|11
1630507430000|2021-09-01 14:43:50|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.5|1286.3|30
1630507440000|2021-09-01 14:44:00|1287.7|1286.5|1288|1286.8|1288.2|1287|1287.7|1286.5|11
1630507450000|2021-09-01 14:44:10|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|4
1630507460000|2021-09-01 14:44:20|1288.1|1286.9|1288.1|1286.9|1288.2|1287|1288.1|1286.9|15
1630507470000|2021-09-01 14:44:30|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|1
1630507480000|2021-09-01 14:44:40|1288.1|1286.9|1288.7|1287.5|1288.7|1287.5|1288.1|1286.9|28
1630507490000|2021-09-01 14:44:50|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.4|1287.2|6
1630507500000|2021-09-01 14:45:00|1288.6|1287.4|1287.9|1286.7|1288.6|1287.4|1287.9|1286.7|9
1630507510000|2021-09-01 14:45:10|1287.7|1286.5|1287.2|1286|1287.7|1286.5|1287.2|1286|32
1630507520000|2021-09-01 14:45:20|1287.4|1286.2|1287.2|1286|1287.4|1286.2|1287.2|1286|7
1630507530000|2021-09-01 14:45:30|1287.3|1286.1|1287.2|1286|1287.3|1286.1|1287.2|1286|1
1630507540000|2021-09-01 14:45:40|||||||||11
1630507550000|2021-09-01 14:45:50|1287.4|1286.2|1287.6|1286.4|1287.7|1286.5|1287.4|1286.2|51
1630507560000|2021-09-01 14:46:00|1287.7|1286.5|1287.4|1286.2|1287.7|1286.5|1287.4|1286.2|3
1630507570000|2021-09-01 14:46:10|1287.2|1286|1287.6|1286.4|1287.7|1286.5|1287.2|1286|16
1630507580000|2021-09-01 14:46:20|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|7
1630507590000|2021-09-01 14:46:30|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|13
1630507600000|2021-09-01 14:46:40|1287.4|1286.2|1287.4|1286.2|1287.6|1286.4|1287.3|1286.1|19
1630507610000|2021-09-01 14:46:50|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|7
1630507620000|2021-09-01 14:47:00|1287.2|1286|1287.1|1285.9|1287.2|1286|1286.9|1285.7|50
1630507630000|2021-09-01 14:47:10|1287.2|1286|1287.4|1286.2|1287.4|1286.2|1287.1|1285.9|23
1630507640000|2021-09-01 14:47:20|1287.2|1286|1287.2|1286|1287.4|1286.2|1287.2|1286|3
1630507650000|2021-09-01 14:47:30|1287|1285.8|1287.3|1286.1|1287.4|1286.2|1287|1285.8|13
1630507660000|2021-09-01 14:47:40|1287.2|1286|1287.4|1286.2|1287.4|1286.2|1287.1|1285.9|17
1630507670000|2021-09-01 14:47:50|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|0
1630507680000|2021-09-01 14:48:00|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|5
1630507690000|2021-09-01 14:48:10|||||||||1
1630507700000|2021-09-01 14:48:20|1287.4|1286.2|1287.6|1286.4|1287.6|1286.4|1287.4|1286.2|15
1630507720000|2021-09-01 14:48:40|1287.4|1286.2|1287.2|1286|1287.7|1286.5|1286.9|1285.7|26
1630507730000|2021-09-01 14:48:50|1287.1|1285.9|1286.9|1285.7|1287.2|1286|1286.9|1285.7|4
1630507740000|2021-09-01 14:49:00|1287|1285.8|1286.7|1285.5|1287|1285.8|1286.7|1285.5|9
1630507750000|2021-09-01 14:49:10|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|2
1630507760000|2021-09-01 14:49:20|1286.7|1285.5|1287.1|1285.9|1287.1|1285.9|1286.7|1285.5|16
1630507770000|2021-09-01 14:49:30|1287.2|1286|1286.9|1285.7|1287.2|1286|1286.7|1285.5|7
1630507780000|2021-09-01 14:49:40|1286.7|1285.5|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|7
1630507790000|2021-09-01 14:49:50|1286.5|1285.3|1286.5|1285.3|1286.6|1285.4|1286.5|1285.3|39
1630507800000|2021-09-01 14:50:00|1286.4|1285.2|1286.7|1285.5|1286.7|1285.5|1286.4|1285.2|15
1630507810000|2021-09-01 14:50:10|1286.6|1285.4|1286.2|1285|1286.7|1285.5|1286.2|1285|9
1630507820000|2021-09-01 14:50:20|1286.1|1284.9|1285.8|1284.6|1286.2|1285|1285.7|1284.5|93
1630507830000|2021-09-01 14:50:30|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|78
1630507840000|2021-09-01 14:50:40|1285.4|1284.2|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|36
1630507850000|2021-09-01 14:50:50|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|11
1630507860000|2021-09-01 14:51:00|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|16
1630507870000|2021-09-01 14:51:10|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|6
1630507880000|2021-09-01 14:51:20|1285.4|1284.2|1285.5|1284.3|1285.6|1284.4|1285.4|1284.2|17
1630507890000|2021-09-01 14:51:30|1285.4|1284.2|1285.8|1284.6|1285.8|1284.6|1285.4|1284.2|12
1630507900000|2021-09-01 14:51:40|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|17
1630507910000|2021-09-01 14:51:50|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|8
1630507920000|2021-09-01 14:52:00|1285.6|1284.4|1286.1|1284.9|1286.1|1284.9|1285.5|1284.3|62
1630507930000|2021-09-01 14:52:10|1285.9|1284.7|1285.8|1284.6|1286|1284.8|1285.8|1284.6|11
1630507940000|2021-09-01 14:52:20|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1285.9|1284.7|7
1630507950000|2021-09-01 14:52:30|1285.8|1284.6|1285.8|1284.6|1286.1|1284.9|1285.8|1284.6|15
1630507960000|2021-09-01 14:52:40|||||||||1
1630507970000|2021-09-01 14:52:50|1285.7|1284.5|1285.9|1284.7|1286|1284.8|1285.7|1284.5|9
1630507980000|2021-09-01 14:53:00|1285.8|1284.6|1285.7|1284.5|1286.1|1284.9|1285.7|1284.5|18
1630507990000|2021-09-01 14:53:10|1285.9|1284.7|1285.8|1284.6|1285.9|1284.7|1285.8|1284.6|18
1630508000000|2021-09-01 14:53:20|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|6
1630508010000|2021-09-01 14:53:30|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|7
1630508020000|2021-09-01 14:53:40|1285.4|1284.2|1285.9|1284.7|1286|1284.8|1285.4|1284.2|19
1630508030000|2021-09-01 14:53:50|1285.8|1284.6|1285.8|1284.6|1286.3|1285.1|1285.8|1284.6|38
1630508040000|2021-09-01 14:54:00|1285.9|1284.7|1285.6|1284.4|1285.9|1284.7|1285.6|1284.4|17
1630508050000|2021-09-01 14:54:10|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.6|1284.4|13
1630508060000|2021-09-01 14:54:20|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.6|1284.4|7
1630508070000|2021-09-01 14:54:30|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|12
1630508080000|2021-09-01 14:54:40|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|6
1630508090000|2021-09-01 14:54:50|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.8|1284.6|20
1630508100000|2021-09-01 14:55:00|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1285.9|1284.7|15
1630508120000|2021-09-01 14:55:20|||||||||1
1630508130000|2021-09-01 14:55:30|1285.9|1284.7|1285.8|1284.6|1285.9|1284.7|1285.8|1284.6|16
1630508140000|2021-09-01 14:55:40|1286.1|1284.9|1286.3|1285.1|1286.6|1285.4|1286.1|1284.9|54
1630508150000|2021-09-01 14:55:50|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.3|1285.1|5
1630508160000|2021-09-01 14:56:00|1286.3|1285.1|1285.9|1284.7|1286.3|1285.1|1285.9|1284.7|8
1630508170000|2021-09-01 14:56:10|1286|1284.8|1285.6|1284.4|1286|1284.8|1285.6|1284.4|16
1630508180000|2021-09-01 14:56:20|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|6
1630508190000|2021-09-01 14:56:30|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|1
1630508200000|2021-09-01 14:56:40|1285.3|1284.1|1285.5|1284.3|1285.6|1284.4|1285.3|1284.1|85
1630508210000|2021-09-01 14:56:50|1285.6|1284.4|1285.3|1284.1|1285.6|1284.4|1285.3|1284.1|18
1630508220000|2021-09-01 14:57:00|1285|1283.8|1284.6|1283.4|1285|1283.8|1284.6|1283.4|136
1630508230000|2021-09-01 14:57:10|1284.7|1283.5|1284.6|1283.4|1284.8|1283.6|1284.6|1283.4|9
1630508240000|2021-09-01 14:57:20|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|4
1630508250000|2021-09-01 14:57:30|1284.7|1283.5|1284.6|1283.4|1284.7|1283.5|1284.6|1283.4|4
1630508260000|2021-09-01 14:57:40|1284.8|1283.6|1285.1|1283.9|1285.1|1283.9|1284.8|1283.6|16
1630508270000|2021-09-01 14:57:50|1285|1283.8|1284.3|1283.1|1285|1283.8|1284.1|1282.9|36
1630508280000|2021-09-01 14:58:00|1284.2|1283|1284.3|1283.1|1284.6|1283.4|1284.1|1282.9|91
1630508290000|2021-09-01 14:58:10|1284.2|1283|1284.3|1283.1|1284.3|1283.1|1284.1|1282.9|13
1630508300000|2021-09-01 14:58:20|1284.2|1283|1284.3|1283.1|1284.3|1283.1|1284.1|1282.9|12
1630508310000|2021-09-01 14:58:30|||||||||1
1630508320000|2021-09-01 14:58:40|1284.2|1283|1284.3|1283.1|1284.3|1283.1|1284.1|1282.9|2
1630508330000|2021-09-01 14:58:50|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|10
1630508340000|2021-09-01 14:59:00|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.6|1283.4|37
1630508350000|2021-09-01 14:59:10|1284.7|1283.5|1284.6|1283.4|1284.7|1283.5|1284.6|1283.4|2
1630508360000|2021-09-01 14:59:20|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|10
1630508380000|2021-09-01 14:59:40|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|4
1630508390000|2021-09-01 14:59:50|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|7
1630508400000|2021-09-01 15:00:00|1284.5|1283.3|1284.3|1283.1|1284.5|1283.3|1284.3|1283.1|5
1630508410000|2021-09-01 15:00:10|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|19
1630508420000|2021-09-01 15:00:20|1284.4|1283.2|1284.8|1283.6|1284.8|1283.6|1284.4|1283.2|3
1630508430000|2021-09-01 15:00:30|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|12
1630508440000|2021-09-01 15:00:40|1284.8|1283.6|1284.6|1283.4|1284.8|1283.6|1284.6|1283.4|7
1630508450000|2021-09-01 15:00:50|1284.8|1283.6|1284.5|1283.3|1284.8|1283.6|1284.4|1283.2|28
1630508460000|2021-09-01 15:01:00|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|7
1630508480000|2021-09-01 15:01:20|1284.1|1282.9|1284.6|1283.4|1284.6|1283.4|1284.1|1282.9|10
1630508490000|2021-09-01 15:01:30|1284.2|1283|1284.1|1282.9|1284.3|1283.1|1284|1282.8|31
1630508500000|2021-09-01 15:01:40|||||||||17
1630508510000|2021-09-01 15:01:50|1283.1|1281.9|1283.6|1282.4|1283.6|1282.4|1283.1|1281.9|213
1630508520000|2021-09-01 15:02:00|1283.5|1282.3|1283.7|1282.5|1283.8|1282.6|1283.4|1282.2|35
1630508530000|2021-09-01 15:02:10|1283.8|1282.6|1283.6|1282.4|1283.8|1282.6|1283.6|1282.4|18
1630508540000|2021-09-01 15:02:20|1283.4|1282.2|1283.6|1282.4|1283.8|1282.6|1283.3|1282.1|29
1630508550000|2021-09-01 15:02:30|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|19
1630508560000|2021-09-01 15:02:40|1283.1|1281.9|1283.1|1281.9|1283.2|1282|1283.1|1281.9|1651
1630508570000|2021-09-01 15:02:50|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.1|1281.9|327
1630508580000|2021-09-01 15:03:00|1282.9|1281.7|1282.8|1281.6|1283|1281.8|1282.8|1281.6|1054
1630508590000|2021-09-01 15:03:10|1282.9|1281.7|1281.8|1280.6|1282.9|1281.7|1281.4|1280.2|685
1630508600000|2021-09-01 15:03:20|1281.7|1280.5|1281.5|1280.3|1281.7|1280.5|1281.5|1280.3|214
1630508610000|2021-09-01 15:03:30|1281.7|1280.5|1281.8|1280.6|1281.9|1280.7|1281.7|1280.5|151
1630508620000|2021-09-01 15:03:40|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|10
1630508630000|2021-09-01 15:03:50|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.1|1279.9|13
1630508640000|2021-09-01 15:04:00|1281.4|1280.2|1281.1|1279.9|1281.4|1280.2|1280.9|1279.7|42
1630508650000|2021-09-01 15:04:10|1281|1279.8|1281|1279.8|1281.1|1279.9|1280.9|1279.7|35
1630508660000|2021-09-01 15:04:20|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|44
1630508670000|2021-09-01 15:04:30|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|17
1630508680000|2021-09-01 15:04:40|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|97
1630508690000|2021-09-01 15:04:50|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|12
1630508700000|2021-09-01 15:05:00|1280.8|1279.6|1280.8|1279.6|1281|1279.8|1280.8|1279.6|65
1630508710000|2021-09-01 15:05:10|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.5|1279.3|20
1630508720000|2021-09-01 15:05:20|1280.5|1279.3|1279.8|1278.6|1280.6|1279.4|1279.6|1278.4|49
1630508730000|2021-09-01 15:05:30|1279.9|1278.7|1279.6|1278.4|1280.1|1278.9|1279.6|1278.4|42
1630508740000|2021-09-01 15:05:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|35
1630508750000|2021-09-01 15:05:50|1279.8|1278.6|1279.6|1278.4|1279.9|1278.7|1279.5|1278.3|58
1630508760000|2021-09-01 15:06:00|1279.5|1278.3|1279.3|1278.1|1279.6|1278.4|1279.3|1278.1|81
1630508770000|2021-09-01 15:06:10|1279.4|1278.2|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|7
1630508780000|2021-09-01 15:06:20|1279.1|1277.9|1279.5|1278.3|1279.5|1278.3|1279|1277.8|50
1630508790000|2021-09-01 15:06:30|1279.6|1278.4|1280|1278.8|1280.4|1279.2|1279.6|1278.4|82
1630508800000|2021-09-01 15:06:40|1279.9|1278.7|1280.4|1279.2|1280.6|1279.4|1279.8|1278.6|146
1630508810000|2021-09-01 15:06:50|1280.3|1279.1|1280.4|1279.2|1280.6|1279.4|1280.3|1279.1|87
1630508820000|2021-09-01 15:07:00|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.1|1278.9|73
1630508830000|2021-09-01 15:07:10|1280.1|1278.9|1280.5|1279.3|1280.5|1279.3|1279.9|1278.7|71
1630508840000|2021-09-01 15:07:20|1280.6|1279.4|1280.1|1278.9|1280.8|1279.6|1280.1|1278.9|85
1630508850000|2021-09-01 15:07:30|1280|1278.8|1280.1|1278.9|1280.2|1279|1280|1278.8|29
1630508860000|2021-09-01 15:07:40|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|17
1630508870000|2021-09-01 15:07:50|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|17
1630508880000|2021-09-01 15:08:00|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.1|1278.9|14
1630508890000|2021-09-01 15:08:10|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|102
1630508900000|2021-09-01 15:08:20|1280.9|1279.7|1280.4|1279.2|1280.9|1279.7|1280.4|1279.2|29
1630508910000|2021-09-01 15:08:30|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|2
1630508920000|2021-09-01 15:08:40|1280.4|1279.2|1279.9|1278.7|1280.4|1279.2|1279.9|1278.7|18
1630508930000|2021-09-01 15:08:50|1279.8|1278.6|1279.6|1278.4|1279.9|1278.7|1279.6|1278.4|52
1630508940000|2021-09-01 15:09:00|1279.4|1278.2|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|78
1630508950000|2021-09-01 15:09:10|1279|1277.8|1278.6|1277.4|1279|1277.8|1278.6|1277.4|78
1630508960000|2021-09-01 15:09:20|1278.7|1277.5|1280.6|1279.4|1281.4|1280.2|1278.6|1277.4|129
1630508970000|2021-09-01 15:09:30|1280.4|1279.2|1281.2|1280|1281.3|1280.1|1280.4|1279.2|62
1630508980000|2021-09-01 15:09:40|1281|1279.8|1281|1279.8|1281.1|1279.9|1280.6|1279.4|49
1630508990000|2021-09-01 15:09:50|1281.1|1279.9|1280.6|1279.4|1281.1|1279.9|1280.6|1279.4|28
1630509000000|2021-09-01 15:10:00|1280.9|1279.7|1280.8|1279.6|1281.4|1280.2|1280.6|1279.4|107
1630509010000|2021-09-01 15:10:10|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.6|1279.4|28
1630509020000|2021-09-01 15:10:20|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1280.9|1279.7|16
1630509030000|2021-09-01 15:10:30|1281.2|1280|1281.4|1280.2|1281.6|1280.4|1281.1|1279.9|53
1630509040000|2021-09-01 15:10:40|1281.2|1280|1281.1|1279.9|1281.4|1280.2|1281.1|1279.9|38
1630509050000|2021-09-01 15:10:50|1281|1279.8|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|69
1630509060000|2021-09-01 15:11:00|1281|1279.8|1280.9|1279.7|1281.1|1279.9|1280.8|1279.6|20
1630509070000|2021-09-01 15:11:10|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|21
1630509080000|2021-09-01 15:11:20|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|14
1630509090000|2021-09-01 15:11:30|1281.3|1280.1|1281.4|1280.2|1281.6|1280.4|1281.3|1280.1|20
1630509100000|2021-09-01 15:11:40|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|11
1630509110000|2021-09-01 15:11:50|1281.5|1280.3|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|19
1630509120000|2021-09-01 15:12:00|1281.5|1280.3|1281.4|1280.2|1281.8|1280.6|1281.4|1280.2|16
1630509130000|2021-09-01 15:12:10|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|27
1630509140000|2021-09-01 15:12:20|1281.6|1280.4|1282|1280.8|1282.4|1281.2|1281.6|1280.4|55
1630509150000|2021-09-01 15:12:30|1282.1|1280.9|1282.2|1281|1282.6|1281.4|1282|1280.8|40
1630509160000|2021-09-01 15:12:40|1282.1|1280.9|1282.1|1280.9|1282.2|1281|1282.1|1280.9|2
1630509170000|2021-09-01 15:12:50|1282.2|1281|1282.1|1280.9|1282.2|1281|1281.9|1280.7|34
1630509180000|2021-09-01 15:13:00|1282|1280.8|1281.7|1280.5|1282|1280.8|1281.7|1280.5|12
1630509190000|2021-09-01 15:13:10|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|17
1630509200000|2021-09-01 15:13:20|1282.3|1281.1|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|10
1630509210000|2021-09-01 15:13:30|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|2
1630509220000|2021-09-01 15:13:40|1281.9|1280.7|1282.5|1281.3|1282.6|1281.4|1281.9|1280.7|41
1630509230000|2021-09-01 15:13:50|1282.6|1281.4|1282.1|1280.9|1282.6|1281.4|1282.1|1280.9|35
1630509240000|2021-09-01 15:14:00|1282|1280.8|1281.9|1280.7|1282|1280.8|1281.7|1280.5|25
1630509250000|2021-09-01 15:14:10|1281.8|1280.6|1282.1|1280.9|1282.1|1280.9|1281.8|1280.6|36
1630509260000|2021-09-01 15:14:20|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|9
1630509270000|2021-09-01 15:14:30|1282.3|1281.1|1282.3|1281.1|1282.4|1281.2|1282.2|1281|28
1630509280000|2021-09-01 15:14:40|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|10
1630509290000|2021-09-01 15:14:50|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|9
1630509300000|2021-09-01 15:15:00|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.3|1281.1|74
1630509310000|2021-09-01 15:15:10|1282.3|1281.1|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|146
1630509320000|2021-09-01 15:15:20|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|59
1630509330000|2021-09-01 15:15:30|||||||||10
1630509340000|2021-09-01 15:15:40|||||||||1
1630509350000|2021-09-01 15:15:50|1282.1|1280.9|1281.9|1280.7|1282.2|1281|1281.9|1280.7|35
1630509360000|2021-09-01 15:16:00|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1281.9|1280.7|16
1630509370000|2021-09-01 15:16:10|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|3
1630509380000|2021-09-01 15:16:20|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|4
1630509390000|2021-09-01 15:16:30|1282.2|1281|1281.9|1280.7|1282.4|1281.2|1281.9|1280.7|29
1630509400000|2021-09-01 15:16:40|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.7|1280.5|3
1630509410000|2021-09-01 15:16:50|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|41
1630509420000|2021-09-01 15:17:00|1282.2|1281|1282.1|1280.9|1282.4|1281.2|1282.1|1280.9|47
1630509430000|2021-09-01 15:17:10|1282.3|1281.1|1281.9|1280.7|1282.3|1281.1|1281.9|1280.7|24
1630509440000|2021-09-01 15:17:20|1282.1|1280.9|1282.1|1280.9|1282.4|1281.2|1281.8|1280.6|76
1630509450000|2021-09-01 15:17:30|1282.2|1281|1282.4|1281.2|1282.4|1281.2|1282.2|1281|9
1630509460000|2021-09-01 15:17:40|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|10
1630509470000|2021-09-01 15:17:50|1282.2|1281|1281.9|1280.7|1282.2|1281|1281.9|1280.7|5
1630509480000|2021-09-01 15:18:00|1282.1|1280.9|1282.1|1280.9|1282.2|1281|1281.8|1280.6|543
1630509490000|2021-09-01 15:18:10|1282|1280.8|1282.2|1281|1282.2|1281|1281.9|1280.7|44
1630509500000|2021-09-01 15:18:20|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|5
1630509510000|2021-09-01 15:18:30|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|29
1630509520000|2021-09-01 15:18:40|1282.1|1280.9|1281.9|1280.7|1282.1|1280.9|1281.8|1280.6|37
1630509530000|2021-09-01 15:18:50|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|75
1630509540000|2021-09-01 15:19:00|1281.9|1280.7|1281.3|1280.1|1281.9|1280.7|1281.3|1280.1|152
1630509550000|2021-09-01 15:19:10|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281|1279.8|33
1630509560000|2021-09-01 15:19:20|||||||||5
1630509570000|2021-09-01 15:19:30|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|22
1630509580000|2021-09-01 15:19:40|1281|1279.8|1280.1|1278.9|1281|1279.8|1280.1|1278.9|39
1630509590000|2021-09-01 15:19:50|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|32
1630509600000|2021-09-01 15:20:00|1280|1278.8|1279.3|1278.1|1280|1278.8|1279.3|1278.1|57
1630509610000|2021-09-01 15:20:10|1279.4|1278.2|1278.7|1277.5|1279.4|1278.2|1278.7|1277.5|59
1630509620000|2021-09-01 15:20:20|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.8|1277.6|17
1630509630000|2021-09-01 15:20:30|1278.9|1277.7|1279.1|1277.9|1279.1|1277.9|1278.7|1277.5|28
1630509640000|2021-09-01 15:20:40|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.1|1277.9|16
1630509650000|2021-09-01 15:20:50|1279.1|1277.9|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|15
1630509660000|2021-09-01 15:21:00|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|8
1630509670000|2021-09-01 15:21:10|1279.3|1278.1|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|14
1630509680000|2021-09-01 15:21:20|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|19
1630509690000|2021-09-01 15:21:30|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|3
1630509700000|2021-09-01 15:21:40|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|4
1630509710000|2021-09-01 15:21:50|1279.1|1277.9|1279.6|1278.4|1279.6|1278.4|1279.1|1277.9|49
1630509720000|2021-09-01 15:22:00|1279.7|1278.5|1279.2|1278|1279.7|1278.5|1279.2|1278|6
1630509730000|2021-09-01 15:22:10|1279.3|1278.1|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|12
1630509740000|2021-09-01 15:22:20|||||||||6
1630509750000|2021-09-01 15:22:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|212
1630509760000|2021-09-01 15:22:40|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|28
1630509770000|2021-09-01 15:22:50|||||||||19
1630509780000|2021-09-01 15:23:00|1279.7|1278.5|1280.1|1278.9|1280.3|1279.1|1279.7|1278.5|124
1630509790000|2021-09-01 15:23:10|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|15
1630509800000|2021-09-01 15:23:20|1280|1278.8|1280|1278.8|1280.1|1278.9|1280|1278.8|17
1630509810000|2021-09-01 15:23:30|1279.8|1278.6|1280.2|1279|1280.2|1279|1279.8|1278.6|21
1630509820000|2021-09-01 15:23:40|1280.3|1279.1|1279.9|1278.7|1280.3|1279.1|1279.9|1278.7|19
1630509830000|2021-09-01 15:23:50|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|19
1630509840000|2021-09-01 15:24:00|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.8|1278.6|17
1630509850000|2021-09-01 15:24:10|1279.8|1278.6|1279.4|1278.2|1279.8|1278.6|1279.4|1278.2|55
1630509860000|2021-09-01 15:24:20|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|9
1630509870000|2021-09-01 15:24:30|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|52
1630509880000|2021-09-01 15:24:40|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.8|1278.6|10
1630509900000|2021-09-01 15:25:00|1279.6|1278.4|1280|1278.8|1280.2|1279|1279.6|1278.4|36
1630509910000|2021-09-01 15:25:10|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|8
1630509920000|2021-09-01 15:25:20|1280.2|1279|1280.1|1278.9|1280.3|1279.1|1280|1278.8|69
1630509930000|2021-09-01 15:25:30|||||||||4
1630509940000|2021-09-01 15:25:40|1280|1278.8|1280.4|1279.2|1280.4|1279.2|1280|1278.8|37
1630509950000|2021-09-01 15:25:50|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|15
1630509960000|2021-09-01 15:26:00|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|4
1630509970000|2021-09-01 15:26:10|||||||||4
1630509980000|2021-09-01 15:26:20|||||||||2
1630509990000|2021-09-01 15:26:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|6
1630510000000|2021-09-01 15:26:40|1280|1278.8|1280|1278.8|1280.1|1278.9|1279.6|1278.4|15
1630510010000|2021-09-01 15:26:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|4
1630510020000|2021-09-01 15:27:00|||||||||22
1630510030000|2021-09-01 15:27:10|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|5
1630510040000|2021-09-01 15:27:20|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|11
1630510050000|2021-09-01 15:27:30|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|3
1630510060000|2021-09-01 15:27:40|1280|1278.8|1280|1278.8|1280.1|1278.9|1280|1278.8|0
1630510080000|2021-09-01 15:28:00|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.9|1278.7|6
1630510090000|2021-09-01 15:28:10|1280|1278.8|1279.9|1278.7|1280.1|1278.9|1279.9|1278.7|3
1630510100000|2021-09-01 15:28:20|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|2
1630510110000|2021-09-01 15:28:30|1280|1278.8|1280.3|1279.1|1280.3|1279.1|1280|1278.8|20
1630510120000|2021-09-01 15:28:40|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|4
1630510130000|2021-09-01 15:28:50|1280|1278.8|1279.9|1278.7|1280.1|1278.9|1279.9|1278.7|12
1630510140000|2021-09-01 15:29:00|1280|1278.8|1280|1278.8|1280.1|1278.9|1279.9|1278.7|14
1630510150000|2021-09-01 15:29:10|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|6
1630510160000|2021-09-01 15:29:20|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|7
1630510170000|2021-09-01 15:29:30|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|14
1630510180000|2021-09-01 15:29:40|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|1
1630510190000|2021-09-01 15:29:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280|1278.8|13
1630510200000|2021-09-01 15:30:00|1280.3|1279.1|1279.9|1278.7|1280.3|1279.1|1279.9|1278.7|46
1630510210000|2021-09-01 15:30:10|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|41
1630510220000|2021-09-01 15:30:20|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279|1277.8|53
1630510230000|2021-09-01 15:30:30|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.8|1277.6|24
1630510240000|2021-09-01 15:30:40|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|13
1630510250000|2021-09-01 15:30:50|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|8
1630510260000|2021-09-01 15:31:00|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|7
1630510270000|2021-09-01 15:31:10|1278.7|1277.5|1279.1|1277.9|1279.3|1278.1|1278.7|1277.5|4
1630510280000|2021-09-01 15:31:20|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|24
1630510290000|2021-09-01 15:31:30|||||||||4
1630510300000|2021-09-01 15:31:40|||||||||23
1630510310000|2021-09-01 15:31:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|15
1630510320000|2021-09-01 15:32:00|||||||||4
1630510330000|2021-09-01 15:32:10|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|4
1630510340000|2021-09-01 15:32:20|1279.4|1278.2|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|19
1630510350000|2021-09-01 15:32:30|1279.4|1278.2|1279.2|1278|1279.4|1278.2|1279.2|1278|29
1630510360000|2021-09-01 15:32:40|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|3
1630510370000|2021-09-01 15:32:50|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|16
1630510380000|2021-09-01 15:33:00|1278.7|1277.5|1278.4|1277.2|1278.9|1277.7|1278.4|1277.2|54
1630510390000|2021-09-01 15:33:10|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|17
1630510400000|2021-09-01 15:33:20|||||||||4
1630510410000|2021-09-01 15:33:30|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|17
1630510420000|2021-09-01 15:33:40|1278.5|1277.3|1278.8|1277.6|1278.9|1277.7|1278.5|1277.3|27
1630510430000|2021-09-01 15:33:50|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.5|1277.3|19
1630510440000|2021-09-01 15:34:00|1278.6|1277.4|1278.9|1277.7|1279|1277.8|1278.5|1277.3|42
1630510450000|2021-09-01 15:34:10|1278.8|1277.6|1279.4|1278.2|1279.4|1278.2|1278.8|1277.6|58
1630510460000|2021-09-01 15:34:20|1279.6|1278.4|1279.7|1278.5|1279.9|1278.7|1279.6|1278.4|23
1630510470000|2021-09-01 15:34:30|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.5|1278.3|126
1630510480000|2021-09-01 15:34:40|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|9
1630510490000|2021-09-01 15:34:50|1279.7|1278.5|1280|1278.8|1280|1278.8|1279.6|1278.4|15
1630510500000|2021-09-01 15:35:00|1279.9|1278.7|1280.1|1278.9|1280.3|1279.1|1279.9|1278.7|21
1630510510000|2021-09-01 15:35:10|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1280|1278.8|3
1630510520000|2021-09-01 15:35:20|1280.2|1279|1280.4|1279.2|1280.5|1279.3|1280.2|1279|26
1630510530000|2021-09-01 15:35:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|3
1630510540000|2021-09-01 15:35:40|1280.4|1279.2|1280.1|1278.9|1280.4|1279.2|1280|1278.8|7
1630510550000|2021-09-01 15:35:50|1280.3|1279.1|1280.3|1279.1|1280.6|1279.4|1280.1|1278.9|43
1630510560000|2021-09-01 15:36:00|1280.1|1278.9|1279.5|1278.3|1280.1|1278.9|1279.5|1278.3|48
1630510570000|2021-09-01 15:36:10|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.3|1278.1|20
1630510580000|2021-09-01 15:36:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|15
1630510590000|2021-09-01 15:36:30|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|10
1630510600000|2021-09-01 15:36:40|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|13
1630510610000|2021-09-01 15:36:50|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|8
1630510620000|2021-09-01 15:37:00|1279.2|1278|1279.8|1278.6|1279.8|1278.6|1279.2|1278|19
1630510630000|2021-09-01 15:37:10|1279.9|1278.7|1279.4|1278.2|1279.9|1278.7|1279.2|1278|9
1630510640000|2021-09-01 15:37:20|1279.3|1278.1|1279.4|1278.2|1279.5|1278.3|1279.3|1278.1|17
1630510650000|2021-09-01 15:37:30|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|10
1630510660000|2021-09-01 15:37:40|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|3
1630510670000|2021-09-01 15:37:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.1|1277.9|36
1630510680000|2021-09-01 15:38:00|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.2|1278|12
1630510690000|2021-09-01 15:38:10|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.1|1277.9|7
1630510700000|2021-09-01 15:38:20|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1278.7|1277.5|15
1630510710000|2021-09-01 15:38:30|1279.1|1277.9|1279.2|1278|1279.4|1278.2|1279|1277.8|66
1630510720000|2021-09-01 15:38:40|1279.1|1277.9|1279.3|1278.1|1279.4|1278.2|1279.1|1277.9|12
1630510730000|2021-09-01 15:38:50|1279.4|1278.2|1279.6|1278.4|1279.8|1278.6|1279.4|1278.2|19
1630510740000|2021-09-01 15:39:00|1279.8|1278.6|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|24
1630510750000|2021-09-01 15:39:10|1279.5|1278.3|1279.2|1278|1279.5|1278.3|1279.1|1277.9|14
1630510760000|2021-09-01 15:39:20|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279|1277.8|5
1630510770000|2021-09-01 15:39:30|||||||||3
1630510780000|2021-09-01 15:39:40|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|13
1630510800000|2021-09-01 15:40:00|1278.9|1277.7|1278.6|1277.4|1278.9|1277.7|1278.6|1277.4|41
1630510810000|2021-09-01 15:40:10|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|11
1630510820000|2021-09-01 15:40:20|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|30
1630510830000|2021-09-01 15:40:30|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|15
1630510840000|2021-09-01 15:40:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|2
1630510850000|2021-09-01 15:40:50|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|30
1630510860000|2021-09-01 15:41:00|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|11
1630510870000|2021-09-01 15:41:10|1278|1276.8|1278.4|1277.2|1278.4|1277.2|1278|1276.8|28
1630510880000|2021-09-01 15:41:20|||||||||17
1630510890000|2021-09-01 15:41:30|||||||||7
1630510900000|2021-09-01 15:41:40|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|85
1630510910000|2021-09-01 15:41:50|1278.9|1277.7|1279.3|1278.1|1279.3|1278.1|1278.9|1277.7|6
1630510920000|2021-09-01 15:42:00|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|4
1630510930000|2021-09-01 15:42:10|||||||||2
1630510940000|2021-09-01 15:42:20|1279.3|1278.1|1279.3|1278.1|1279.9|1278.7|1279.2|1278|20
1630510950000|2021-09-01 15:42:30|1279.4|1278.2|1279.6|1278.4|1279.6|1278.4|1279.4|1278.2|7
1630510960000|2021-09-01 15:42:40|1279.5|1278.3|1279.5|1278.3|1279.6|1278.4|1279.4|1278.2|4
1630510970000|2021-09-01 15:42:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|0
1630510980000|2021-09-01 15:43:00|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.1|1277.9|9
1630510990000|2021-09-01 15:43:10|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|13
1630511000000|2021-09-01 15:43:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|6
1630511010000|2021-09-01 15:43:30|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|10
1630511020000|2021-09-01 15:43:40|1278.8|1277.6|1279.4|1278.2|1279.4|1278.2|1278.8|1277.6|51
1630511030000|2021-09-01 15:43:50|1279.3|1278.1|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|1
1630511040000|2021-09-01 15:44:00|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|7
1630511050000|2021-09-01 15:44:10|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|5
1630511060000|2021-09-01 15:44:20|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|25
1630511070000|2021-09-01 15:44:30|1279|1277.8|1279.4|1278.2|1279.4|1278.2|1278.9|1277.7|12
1630511090000|2021-09-01 15:44:50|1279.1|1277.9|1279.6|1278.4|1279.6|1278.4|1279.1|1277.9|24
1630511100000|2021-09-01 15:45:00|1279.4|1278.2|1279.1|1277.9|1279.5|1278.3|1279.1|1277.9|7
1630511110000|2021-09-01 15:45:10|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|11
1630511120000|2021-09-01 15:45:20|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|35
1630511130000|2021-09-01 15:45:30|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|23
1630511140000|2021-09-01 15:45:40|||||||||10
1630511150000|2021-09-01 15:45:50|||||||||35
1630511160000|2021-09-01 15:46:00|||||||||28
1630511170000|2021-09-01 15:46:10|||||||||7
1630511180000|2021-09-01 15:46:20|||||||||2
1630511190000|2021-09-01 15:46:30|1279.4|1278.2|1279.2|1278|1279.4|1278.2|1279.2|1278|21
1630511200000|2021-09-01 15:46:40|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.1|1277.9|7
1630511210000|2021-09-01 15:46:50|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|1
1630511220000|2021-09-01 15:47:00|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|7
1630511230000|2021-09-01 15:47:10|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|8
1630511240000|2021-09-01 15:47:20|1279.3|1278.1|1279.4|1278.2|1279.5|1278.3|1279.3|1278.1|14
1630511250000|2021-09-01 15:47:30|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.4|1278.2|3
1630511260000|2021-09-01 15:47:40|1280.1|1278.9|1280.6|1279.4|1280.6|1279.4|1280.1|1278.9|133
1630511270000|2021-09-01 15:47:50|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|4
1630511280000|2021-09-01 15:48:00|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1279.8|1278.6|20
1630511290000|2021-09-01 15:48:10|1280.1|1278.9|1280.6|1279.4|1280.6|1279.4|1280|1278.8|93
1630511300000|2021-09-01 15:48:20|1280.7|1279.5|1280.1|1278.9|1280.7|1279.5|1280.1|1278.9|30
1630511310000|2021-09-01 15:48:30|1280.3|1279.1|1281.1|1279.9|1281.1|1279.9|1280.3|1279.1|14
1630511320000|2021-09-01 15:48:40|1281.2|1280|1281.3|1280.1|1281.6|1280.4|1281.2|1280|27
1630511330000|2021-09-01 15:48:50|1281.2|1280|1280.9|1279.7|1281.2|1280|1280.9|1279.7|8
1630511340000|2021-09-01 15:49:00|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.6|1279.4|11
1630511350000|2021-09-01 15:49:10|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.6|1279.4|149
1630511360000|2021-09-01 15:49:20|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|24
1630511370000|2021-09-01 15:49:30|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|28
1630511380000|2021-09-01 15:49:40|1280.7|1279.5|1280.9|1279.7|1281|1279.8|1280.7|1279.5|16
1630511390000|2021-09-01 15:49:50|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.6|1279.4|22
1630511400000|2021-09-01 15:50:00|1280.8|1279.6|1280.4|1279.2|1280.8|1279.6|1280.4|1279.2|6
1630511410000|2021-09-01 15:50:10|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.5|1279.3|20
1630511420000|2021-09-01 15:50:20|1280.6|1279.4|1280.9|1279.7|1280.9|1279.7|1280.6|1279.4|10
1630511430000|2021-09-01 15:50:30|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.6|1279.4|16
1630511440000|2021-09-01 15:50:40|||||||||2
1630511450000|2021-09-01 15:50:50|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|19
1630511460000|2021-09-01 15:51:00|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|0
1630511470000|2021-09-01 15:51:10|||||||||2
1630511480000|2021-09-01 15:51:20|1280.8|1279.6|1281.1|1279.9|1281.1|1279.9|1280.7|1279.5|11
1630511510000|2021-09-01 15:51:50|1281|1279.8|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|7
1630511520000|2021-09-01 15:52:00|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|13
1630511530000|2021-09-01 15:52:10|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|17
1630511540000|2021-09-01 15:52:20|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.7|1279.5|16
1630511550000|2021-09-01 15:52:30|1280.7|1279.5|1281.1|1279.9|1281.2|1280|1280.7|1279.5|76
1630511560000|2021-09-01 15:52:40|1281|1279.8|1280.6|1279.4|1281|1279.8|1280.6|1279.4|6
1630511570000|2021-09-01 15:52:50|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|4
1630511580000|2021-09-01 15:53:00|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.7|1279.5|5
1630511590000|2021-09-01 15:53:10|1281|1279.8|1281|1279.8|1281|1279.8|1280.9|1279.7|0
1630511600000|2021-09-01 15:53:20|1280.8|1279.6|1280.9|1279.7|1281|1279.8|1280.8|1279.6|5
1630511610000|2021-09-01 15:53:30|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|1
1630511620000|2021-09-01 15:53:40|1280.8|1279.6|1280.9|1279.7|1281|1279.8|1280.8|1279.6|37
1630511630000|2021-09-01 15:53:50|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|57
1630511640000|2021-09-01 15:54:00|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|14
1630511650000|2021-09-01 15:54:10|1281.6|1280.4|1281.8|1280.6|1281.8|1280.6|1281.6|1280.4|26
1630511660000|2021-09-01 15:54:20|1281.7|1280.5|1281.9|1280.7|1282.1|1280.9|1281.6|1280.4|26
1630511670000|2021-09-01 15:54:30|1281.8|1280.6|1282|1280.8|1282.1|1280.9|1281.8|1280.6|35
1630511680000|2021-09-01 15:54:40|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|4
1630511690000|2021-09-01 15:54:50|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282|1280.8|28
1630511700000|2021-09-01 15:55:00|1281.9|1280.7|1281.6|1280.4|1281.9|1280.7|1281.6|1280.4|3
1630511710000|2021-09-01 15:55:10|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|5
1630511720000|2021-09-01 15:55:20|1281.4|1280.2|1281.6|1280.4|1281.6|1280.4|1281.3|1280.1|7
1630511730000|2021-09-01 15:55:30|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|8
1630511740000|2021-09-01 15:55:40|1281.6|1280.4|1281.8|1280.6|1281.8|1280.6|1281.5|1280.3|4
1630511750000|2021-09-01 15:55:50|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|3
1630511760000|2021-09-01 15:56:00|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|14
1630511770000|2021-09-01 15:56:10|1281.4|1280.2|1281.1|1279.9|1281.4|1280.2|1281.1|1279.9|3
1630511780000|2021-09-01 15:56:20|||||||||29
1630511790000|2021-09-01 15:56:30|1281|1279.8|1281|1279.8|1281.1|1279.9|1280.8|1279.6|13
1630511800000|2021-09-01 15:56:40|1280.9|1279.7|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|51
1630511810000|2021-09-01 15:56:50|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|12
1630511820000|2021-09-01 15:57:00|1280.5|1279.3|1280.6|1279.4|1280.9|1279.7|1280.5|1279.3|18
1630511830000|2021-09-01 15:57:10|||||||||2
1630511840000|2021-09-01 15:57:20|||||||||6
1630511860000|2021-09-01 15:57:40|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|9
1630511870000|2021-09-01 15:57:50|||||||||8
1630511880000|2021-09-01 15:58:00|||||||||3
1630511890000|2021-09-01 15:58:10|1280.4|1279.2|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|35
1630511900000|2021-09-01 15:58:20|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|7
1630511910000|2021-09-01 15:58:30|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|13
1630511920000|2021-09-01 15:58:40|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281|1279.8|16
1630511930000|2021-09-01 15:58:50|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.8|1279.6|6
1630511940000|2021-09-01 15:59:00|1280.8|1279.6|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|3
1630511950000|2021-09-01 15:59:10|1280.7|1279.5|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|0
1630511960000|2021-09-01 15:59:20|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|23
1630511970000|2021-09-01 15:59:30|1281|1279.8|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|9
1630511980000|2021-09-01 15:59:40|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.6|1279.4|1
1630511990000|2021-09-01 15:59:50|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|33
1630512000000|2021-09-01 16:00:00|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|8
1630512010000|2021-09-01 16:00:10|1280.5|1279.3|1280.6|1279.4|1280.7|1279.5|1280.4|1279.2|2
1630512020000|2021-09-01 16:00:20|1280.7|1279.5|1280.4|1279.2|1280.7|1279.5|1280.4|1279.2|42
1630512030000|2021-09-01 16:00:30|||||||||22
1630512040000|2021-09-01 16:00:40|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|20
1630512050000|2021-09-01 16:00:50|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|70
1630512060000|2021-09-01 16:01:00|1280.6|1279.4|1280.8|1279.6|1280.9|1279.7|1280.6|1279.4|30
1630512070000|2021-09-01 16:01:10|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|26
1630512080000|2021-09-01 16:01:20|||||||||14
1630512090000|2021-09-01 16:01:30|1280.5|1279.3|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|33
1630512100000|2021-09-01 16:01:40|1280.3|1279.1|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|3
1630512110000|2021-09-01 16:01:50|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|32
1630512140000|2021-09-01 16:02:20|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|26
1630512150000|2021-09-01 16:02:30|||||||||10
1630512160000|2021-09-01 16:02:40|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|32
1630512170000|2021-09-01 16:02:50|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|49
1630512180000|2021-09-01 16:03:00|||||||||23
1630512190000|2021-09-01 16:03:10|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|111
1630512200000|2021-09-01 16:03:20|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|35
1630512210000|2021-09-01 16:03:30|1279.3|1278.1|1279.6|1278.4|1279.6|1278.4|1279.3|1278.1|10
1630512220000|2021-09-01 16:03:40|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|10
1630512230000|2021-09-01 16:03:50|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|13
1630512240000|2021-09-01 16:04:00|1280|1278.8|1280.4|1279.2|1280.4|1279.2|1280|1278.8|13
1630512250000|2021-09-01 16:04:10|1280.3|1279.1|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|15
1630512260000|2021-09-01 16:04:20|1280.6|1279.4|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|11
1630512270000|2021-09-01 16:04:30|||||||||33
1630512280000|2021-09-01 16:04:40|1281|1279.8|1281|1279.8|1281.1|1279.9|1281|1279.8|7
1630512290000|2021-09-01 16:04:50|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1280.8|1279.6|8
1630512300000|2021-09-01 16:05:00|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|13
1630512310000|2021-09-01 16:05:10|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|23
1630512320000|2021-09-01 16:05:20|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|31
1630512330000|2021-09-01 16:05:30|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1630512340000|2021-09-01 16:05:40|||||||||1
1630512360000|2021-09-01 16:06:00|||||||||9
1630512370000|2021-09-01 16:06:10|1281.1|1279.9|1282|1280.8|1282|1280.8|1281|1279.8|22
1630512380000|2021-09-01 16:06:20|1282.2|1281|1282|1280.8|1282.3|1281.1|1282|1280.8|16
1630512390000|2021-09-01 16:06:30|1282.1|1280.9|1282.3|1281.1|1282.3|1281.1|1282.1|1280.9|25
1630512400000|2021-09-01 16:06:40|1282.2|1281|1282.1|1280.9|1282.3|1281.1|1282|1280.8|3
1630512410000|2021-09-01 16:06:50|1282|1280.8|1282|1280.8|1282.3|1281.1|1282|1280.8|12
1630512420000|2021-09-01 16:07:00|1282.1|1280.9|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|3
1630512430000|2021-09-01 16:07:10|1281.8|1280.6|1281.8|1280.6|1282|1280.8|1281.8|1280.6|5
1630512440000|2021-09-01 16:07:20|1281.6|1280.4|1281.8|1280.6|1281.8|1280.6|1281.6|1280.4|10
1630512460000|2021-09-01 16:07:40|1281.6|1280.4|1281.6|1280.4|1281.8|1280.6|1281.6|1280.4|1
1630512470000|2021-09-01 16:07:50|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1
1630512480000|2021-09-01 16:08:00|1282|1280.8|1282.3|1281.1|1282.3|1281.1|1282|1280.8|18
1630512490000|2021-09-01 16:08:10|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282.2|1281|5
1630512500000|2021-09-01 16:08:20|||||||||7
1630512510000|2021-09-01 16:08:30|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|8
1630512520000|2021-09-01 16:08:40|1282.4|1281.2|1282.7|1281.5|1282.8|1281.6|1282.4|1281.2|9
1630512530000|2021-09-01 16:08:50|1282.8|1281.6|1282.4|1281.2|1282.8|1281.6|1282.4|1281.2|4
1630512540000|2021-09-01 16:09:00|1282.3|1281.1|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|3
1630512550000|2021-09-01 16:09:10|1282.5|1281.3|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|14
1630512560000|2021-09-01 16:09:20|1282.5|1281.3|1282.8|1281.6|1282.8|1281.6|1282.5|1281.3|48
1630512570000|2021-09-01 16:09:30|||||||||16
1630512580000|2021-09-01 16:09:40|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1630512590000|2021-09-01 16:09:50|1282.5|1281.3|1282.5|1281.3|1282.6|1281.4|1282.5|1281.3|3
1630512600000|2021-09-01 16:10:00|1282.4|1281.2|1282|1280.8|1282.4|1281.2|1282|1280.8|48
1630512610000|2021-09-01 16:10:10|1282.3|1281.1|1282|1280.8|1282.3|1281.1|1282|1280.8|21
1630512620000|2021-09-01 16:10:20|||||||||15
1630512630000|2021-09-01 16:10:30|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|3
1630512650000|2021-09-01 16:10:50|1281.7|1280.5|1281.5|1280.3|1281.7|1280.5|1281.5|1280.3|7
1630512660000|2021-09-01 16:11:00|1281.3|1280.1|1281.5|1280.3|1281.5|1280.3|1281.3|1280.1|19
1630512670000|2021-09-01 16:11:10|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|1
1630512680000|2021-09-01 16:11:20|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|2
1630512690000|2021-09-01 16:11:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|5
1630512700000|2021-09-01 16:11:40|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|15
1630512710000|2021-09-01 16:11:50|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1280.8|1279.6|9
1630512720000|2021-09-01 16:12:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.1|1279.9|1
1630512730000|2021-09-01 16:12:10|1281.3|1280.1|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|3
1630512740000|2021-09-01 16:12:20|1281.2|1280|1281.8|1280.6|1281.9|1280.7|1281.2|1280|27
1630512750000|2021-09-01 16:12:30|1282|1280.8|1281.6|1280.4|1282.1|1280.9|1281.6|1280.4|71
1630512760000|2021-09-01 16:12:40|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|3
1630512770000|2021-09-01 16:12:50|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.3|1280.1|3
1630512780000|2021-09-01 16:13:00|1281.3|1280.1|1281.2|1280|1281.5|1280.3|1281.1|1279.9|56
1630512790000|2021-09-01 16:13:10|1281.5|1280.3|1281.3|1280.1|1281.5|1280.3|1281.3|1280.1|3
1630512800000|2021-09-01 16:13:20|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|3
1630512810000|2021-09-01 16:13:30|1281|1279.8|1281|1279.8|1281.1|1279.9|1281|1279.8|105
1630512820000|2021-09-01 16:13:40|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.8|1279.6|6
1630512830000|2021-09-01 16:13:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|2
1630512840000|2021-09-01 16:14:00|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|33
1630512850000|2021-09-01 16:14:10|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|2
1630512860000|2021-09-01 16:14:20|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1630512870000|2021-09-01 16:14:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|9
1630512880000|2021-09-01 16:14:40|1280.4|1279.2|1280.5|1279.3|1280.6|1279.4|1280.4|1279.2|18
1630512890000|2021-09-01 16:14:50|1280.6|1279.4|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|17
1630512900000|2021-09-01 16:15:00|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|10
1630512910000|2021-09-01 16:15:10|1280.5|1279.3|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|23
1630512920000|2021-09-01 16:15:20|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|16
1630512930000|2021-09-01 16:15:30|1280.5|1279.3|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|2
1630512940000|2021-09-01 16:15:40|||||||||1
1630512950000|2021-09-01 16:15:50|1280.3|1279.1|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|21
1630512960000|2021-09-01 16:16:00|1280.5|1279.3|1280.5|1279.3|1280.6|1279.4|1280.3|1279.1|43
1630512970000|2021-09-01 16:16:10|1280.4|1279.2|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|16
1630512990000|2021-09-01 16:16:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|6
1630513000000|2021-09-01 16:16:40|||||||||110
1630513010000|2021-09-01 16:16:50|||||||||13
1630513020000|2021-09-01 16:17:00|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|3
1630513030000|2021-09-01 16:17:10|||||||||1
1630513040000|2021-09-01 16:17:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|4
1630513050000|2021-09-01 16:17:30|1279.7|1278.5|1279.7|1278.5|1280.3|1279.1|1279.6|1278.4|56
1630513060000|2021-09-01 16:17:40|1280|1278.8|1279.7|1278.5|1280|1278.8|1279.6|1278.4|20
1630513070000|2021-09-01 16:17:50|1279.6|1278.4|1279.5|1278.3|1279.7|1278.5|1279.5|1278.3|8
1630513080000|2021-09-01 16:18:00|1279.4|1278.2|1279.6|1278.4|1279.7|1278.5|1279.4|1278.2|7
1630513090000|2021-09-01 16:18:10|1279.5|1278.3|1279.2|1278|1279.5|1278.3|1279|1277.8|24
1630513100000|2021-09-01 16:18:20|1279.3|1278.1|1279.3|1278.1|1279.5|1278.3|1279.2|1278|7
1630513110000|2021-09-01 16:18:30|1279.2|1278|1279.3|1278.1|1279.5|1278.3|1279.1|1277.9|4
1630513120000|2021-09-01 16:18:40|1279.2|1278|1279.5|1278.3|1279.5|1278.3|1279.2|1278|20
1630513130000|2021-09-01 16:18:50|1279.4|1278.2|1279.2|1278|1279.4|1278.2|1279.1|1277.9|5
1630513140000|2021-09-01 16:19:00|1279.3|1278.1|1278.7|1277.5|1279.3|1278.1|1278.7|1277.5|11
1630513150000|2021-09-01 16:19:10|1278.6|1277.4|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|12
1630513160000|2021-09-01 16:19:20|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|11
1630513170000|2021-09-01 16:19:30|1278.5|1277.3|1278.2|1277|1278.5|1277.3|1278.2|1277|117
1630513180000|2021-09-01 16:19:40|||||||||37
1630513190000|2021-09-01 16:19:50|1278.3|1277.1|1278.2|1277|1278.4|1277.2|1278.2|1277|26
1630513200000|2021-09-01 16:20:00|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278|1276.8|11
1630513210000|2021-09-01 16:20:10|1278|1276.8|1277.7|1276.5|1278|1276.8|1277.7|1276.5|112
1630513220000|2021-09-01 16:20:20|1277.6|1276.4|1277.4|1276.2|1277.7|1276.5|1277.3|1276.1|46
1630513230000|2021-09-01 16:20:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|21
1630513240000|2021-09-01 16:20:40|1277.8|1276.6|1277.9|1276.7|1277.9|1276.7|1277.8|1276.6|33
1630513250000|2021-09-01 16:20:50|1277.7|1276.5|1277.5|1276.3|1277.7|1276.5|1277.5|1276.3|22
1630513260000|2021-09-01 16:21:00|1277.6|1276.4|1277.8|1276.6|1278|1276.8|1277.6|1276.4|64
1630513270000|2021-09-01 16:21:10|1277.7|1276.5|1278.2|1277|1278.2|1277|1277.7|1276.5|78
1630513280000|2021-09-01 16:21:20|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|17
1630513290000|2021-09-01 16:21:30|1278.1|1276.9|1278.1|1276.9|1278.5|1277.3|1278.1|1276.9|13
1630513300000|2021-09-01 16:21:40|1278.2|1277|1278|1276.8|1278.2|1277|1277.9|1276.7|6
1630513310000|2021-09-01 16:21:50|1278.1|1276.9|1278|1276.8|1278.2|1277|1278|1276.8|18
1630513320000|2021-09-01 16:22:00|1277.9|1276.7|1278.2|1277|1278.2|1277|1277.9|1276.7|13
1630513330000|2021-09-01 16:22:10|1278.1|1276.9|1278.4|1277.2|1278.4|1277.2|1278.1|1276.9|6
1630513340000|2021-09-01 16:22:20|1278.3|1277.1|1278.6|1277.4|1278.6|1277.4|1278.2|1277|24
1630513350000|2021-09-01 16:22:30|1278.5|1277.3|1278.6|1277.4|1278.6|1277.4|1278.4|1277.2|27
1630513360000|2021-09-01 16:22:40|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.2|1277|13
1630513370000|2021-09-01 16:22:50|1278.4|1277.2|1278.8|1277.6|1278.8|1277.6|1278.4|1277.2|14
1630513380000|2021-09-01 16:23:00|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|3
1630513390000|2021-09-01 16:23:10|1278.4|1277.2|1278.2|1277|1278.4|1277.2|1278.1|1276.9|41
1630513400000|2021-09-01 16:23:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|12
1630513410000|2021-09-01 16:23:30|||||||||11
1630513420000|2021-09-01 16:23:40|||||||||10
1630513430000|2021-09-01 16:23:50|||||||||2
1630513440000|2021-09-01 16:24:00|1278|1276.8|1277.9|1276.7|1278.1|1276.9|1277.9|1276.7|14
1630513450000|2021-09-01 16:24:10|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|12
1630513460000|2021-09-01 16:24:20|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|5
1630513470000|2021-09-01 16:24:30|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|15
1630513480000|2021-09-01 16:24:40|||||||||1
1630513490000|2021-09-01 16:24:50|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|53
1630513500000|2021-09-01 16:25:00|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|14
1630513510000|2021-09-01 16:25:10|||||||||5
1630513520000|2021-09-01 16:25:20|||||||||6
1630513530000|2021-09-01 16:25:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|21
1630513540000|2021-09-01 16:25:40|1277.8|1276.6|1278|1276.8|1278|1276.8|1277.6|1276.4|46
1630513550000|2021-09-01 16:25:50|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|2
1630513560000|2021-09-01 16:26:00|1278.2|1277|1278.6|1277.4|1278.6|1277.4|1278.1|1276.9|22
1630513570000|2021-09-01 16:26:10|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|23
1630513580000|2021-09-01 16:26:20|1278.3|1277.1|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|0
1630513590000|2021-09-01 16:26:30|1278.1|1276.9|1278.4|1277.2|1278.5|1277.3|1278.1|1276.9|11
1630513600000|2021-09-01 16:26:40|1278.3|1277.1|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|3
1630513610000|2021-09-01 16:26:50|1278.4|1277.2|1278.9|1277.7|1278.9|1277.7|1278.4|1277.2|5
1630513620000|2021-09-01 16:27:00|1278.6|1277.4|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|44
1630513630000|2021-09-01 16:27:10|1278.7|1277.5|1278.6|1277.4|1278.8|1277.6|1278.6|1277.4|6
1630513640000|2021-09-01 16:27:20|1278.8|1277.6|1278.8|1277.6|1278.9|1277.7|1278.6|1277.4|12
1630513650000|2021-09-01 16:27:30|1278.6|1277.4|1278.6|1277.4|1278.9|1277.7|1278.6|1277.4|10
1630513660000|2021-09-01 16:27:40|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|7
1630513670000|2021-09-01 16:27:50|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.7|1277.5|4
1630513680000|2021-09-01 16:28:00|1278.7|1277.5|1278.9|1277.7|1278.9|1277.7|1278.7|1277.5|38
1630513690000|2021-09-01 16:28:10|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.7|1277.5|6
1630513700000|2021-09-01 16:28:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|7
1630513710000|2021-09-01 16:28:30|||||||||18
1630513720000|2021-09-01 16:28:40|||||||||1
1630513730000|2021-09-01 16:28:50|1279.1|1277.9|1279.4|1278.2|1279.4|1278.2|1279.1|1277.9|27
1630513740000|2021-09-01 16:29:00|1279.1|1277.9|1278.9|1277.7|1279.2|1278|1278.9|1277.7|14
1630513750000|2021-09-01 16:29:10|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279|1277.8|1
1630513760000|2021-09-01 16:29:20|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|0
1630513770000|2021-09-01 16:29:30|1279|1277.8|1279|1277.8|1279.1|1277.9|1279|1277.8|1
1630513780000|2021-09-01 16:29:40|1279.1|1277.9|1279.3|1278.1|1279.4|1278.2|1279|1277.8|4
1630513790000|2021-09-01 16:29:50|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.2|1278|6
1630513800000|2021-09-01 16:30:00|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|5
1630513810000|2021-09-01 16:30:10|1279|1277.8|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|43
1630513820000|2021-09-01 16:30:20|1279|1277.8|1278.9|1277.7|1279.1|1277.9|1278.8|1277.6|9
1630513830000|2021-09-01 16:30:30|||||||||5
1630513840000|2021-09-01 16:30:40|||||||||1
1630513850000|2021-09-01 16:30:50|||||||||11
1630513860000|2021-09-01 16:31:00|||||||||5
1630513870000|2021-09-01 16:31:10|1278.8|1277.6|1278.1|1276.9|1278.9|1277.7|1277.9|1276.7|79
1630513880000|2021-09-01 16:31:20|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1278|1276.8|63
1630513890000|2021-09-01 16:31:30|1277.9|1276.7|1277.9|1276.7|1278.1|1276.9|1277.9|1276.7|16
1630513900000|2021-09-01 16:31:40|1278|1276.8|1278|1276.8|1278.1|1276.9|1278|1276.8|19
1630513910000|2021-09-01 16:31:50|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.7|1276.5|45
1630513920000|2021-09-01 16:32:00|1277.8|1276.6|1278.4|1277.2|1278.4|1277.2|1277.8|1276.6|17
1630513930000|2021-09-01 16:32:10|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|5
1630513940000|2021-09-01 16:32:20|1278.4|1277.2|1279|1277.8|1279|1277.8|1278.3|1277.1|6
1630513950000|2021-09-01 16:32:30|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|3
1630513960000|2021-09-01 16:32:40|1279.1|1277.9|1279.4|1278.2|1279.4|1278.2|1279.1|1277.9|3
1630513970000|2021-09-01 16:32:50|1279.5|1278.3|1279.5|1278.3|1279.6|1278.4|1279.4|1278.2|17
1630513980000|2021-09-01 16:33:00|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|7
1630513990000|2021-09-01 16:33:10|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|46
1630514000000|2021-09-01 16:33:20|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|6
1630514010000|2021-09-01 16:33:30|1279.8|1278.6|1279.8|1278.6|1280|1278.8|1279.7|1278.5|37
1630514020000|2021-09-01 16:33:40|1279.9|1278.7|1280.4|1279.2|1280.4|1279.2|1279.8|1278.6|90
1630514030000|2021-09-01 16:33:50|1280.3|1279.1|1280.4|1279.2|1280.5|1279.3|1280.3|1279.1|15
1630514040000|2021-09-01 16:34:00|1280.3|1279.1|1280|1278.8|1280.3|1279.1|1280|1278.8|2
1630514050000|2021-09-01 16:34:10|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.8|1278.6|11
1630514060000|2021-09-01 16:34:20|1280.3|1279.1|1280|1278.8|1280.3|1279.1|1280|1278.8|8
1630514070000|2021-09-01 16:34:30|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1279.8|1278.6|10
1630514080000|2021-09-01 16:34:40|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|12
1630514090000|2021-09-01 16:34:50|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|3
1630514100000|2021-09-01 16:35:00|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.8|1278.6|3
1630514110000|2021-09-01 16:35:10|1280|1278.8|1280|1278.8|1280.1|1278.9|1280|1278.8|7
1630514120000|2021-09-01 16:35:20|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|14
1630514130000|2021-09-01 16:35:30|1279.6|1278.4|1279.5|1278.3|1279.8|1278.6|1279.5|1278.3|43
1630514140000|2021-09-01 16:35:40|||||||||4
1630514150000|2021-09-01 16:35:50|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|3
1630514160000|2021-09-01 16:36:00|||||||||5
1630514170000|2021-09-01 16:36:10|||||||||1
1630514180000|2021-09-01 16:36:20|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|12
1630514200000|2021-09-01 16:36:40|1279.4|1278.2|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|15
1630514210000|2021-09-01 16:36:50|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|5
1630514220000|2021-09-01 16:37:00|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|5
1630514230000|2021-09-01 16:37:10|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|6
1630514240000|2021-09-01 16:37:20|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.8|1277.6|26
1630514250000|2021-09-01 16:37:30|1279.1|1277.9|1279.3|1278.1|1279.5|1278.3|1279|1277.8|12
1630514280000|2021-09-01 16:38:00|1279.4|1278.2|1279.6|1278.4|1279.8|1278.6|1279.4|1278.2|9
1630514290000|2021-09-01 16:38:10|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|2
1630514300000|2021-09-01 16:38:20|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|15
1630514310000|2021-09-01 16:38:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|17
1630514320000|2021-09-01 16:38:40|1279.3|1278.1|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|5
1630514330000|2021-09-01 16:38:50|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279|1277.8|10
1630514340000|2021-09-01 16:39:00|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|6
1630514350000|2021-09-01 16:39:10|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|5
1630514370000|2021-09-01 16:39:30|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|6
1630514380000|2021-09-01 16:39:40|||||||||2
1630514390000|2021-09-01 16:39:50|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|18
1630514400000|2021-09-01 16:40:00|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|5
1630514410000|2021-09-01 16:40:10|||||||||7
1630514430000|2021-09-01 16:40:30|1279.3|1278.1|1279|1277.8|1279.3|1278.1|1279|1277.8|3
1630514450000|2021-09-01 16:40:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279|1277.8|2
1630514460000|2021-09-01 16:41:00|1279|1277.8|1279|1277.8|1279.1|1277.9|1279|1277.8|1
1630514470000|2021-09-01 16:41:10|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|1
1630514480000|2021-09-01 16:41:20|1279.1|1277.9|1279.2|1278|1279.3|1278.1|1279.1|1277.9|8
1630514490000|2021-09-01 16:41:30|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.9|1277.7|2
1630514500000|2021-09-01 16:41:40|1278.9|1277.7|1278.8|1277.6|1279|1277.8|1278.8|1277.6|18
1630514510000|2021-09-01 16:41:50|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|6
1630514520000|2021-09-01 16:42:00|1278.6|1277.4|1278.5|1277.3|1278.7|1277.5|1278.3|1277.1|26
1630514530000|2021-09-01 16:42:10|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|6
1630514540000|2021-09-01 16:42:20|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|2
1630514550000|2021-09-01 16:42:30|1278.5|1277.3|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|8
1630514560000|2021-09-01 16:42:40|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|2
1630514570000|2021-09-01 16:42:50|1278.4|1277.2|1278.2|1277|1278.4|1277.2|1278.2|1277|1
1630514580000|2021-09-01 16:43:00|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|6
1630514590000|2021-09-01 16:43:10|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|3
1630514600000|2021-09-01 16:43:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|2
1630514610000|2021-09-01 16:43:30|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.1|1276.9|14
1630514620000|2021-09-01 16:43:40|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|3
1630514630000|2021-09-01 16:43:50|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.3|1277.1|15
1630514640000|2021-09-01 16:44:00|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|5
1630514650000|2021-09-01 16:44:10|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|9
1630514660000|2021-09-01 16:44:20|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|9
1630514670000|2021-09-01 16:44:30|1279.1|1277.9|1278.8|1277.6|1279.1|1277.9|1278.7|1277.5|14
1630514680000|2021-09-01 16:44:40|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|4
1630514690000|2021-09-01 16:44:50|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|3
1630514700000|2021-09-01 16:45:00|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|3
1630514710000|2021-09-01 16:45:10|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|3
1630514720000|2021-09-01 16:45:20|||||||||1
1630514730000|2021-09-01 16:45:30|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|5
1630514740000|2021-09-01 16:45:40|||||||||2
1630514750000|2021-09-01 16:45:50|||||||||20
1630514760000|2021-09-01 16:46:00|||||||||4
1630514770000|2021-09-01 16:46:10|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|5
1630514780000|2021-09-01 16:46:20|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|9
1630514790000|2021-09-01 16:46:30|||||||||66
1630514800000|2021-09-01 16:46:40|||||||||13
1630514810000|2021-09-01 16:46:50|||||||||2
1630514820000|2021-09-01 16:47:00|||||||||12
1630514830000|2021-09-01 16:47:10|||||||||7
1630514840000|2021-09-01 16:47:20|||||||||1
1630514850000|2021-09-01 16:47:30|||||||||16
1630514860000|2021-09-01 16:47:40|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1
1630514870000|2021-09-01 16:47:50|||||||||1
1630514880000|2021-09-01 16:48:00|||||||||4
1630514890000|2021-09-01 16:48:10|||||||||2
1630514900000|2021-09-01 16:48:20|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|21
1630514910000|2021-09-01 16:48:30|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|24
1630514920000|2021-09-01 16:48:40|1277.8|1276.6|1277.5|1276.3|1277.8|1276.6|1277.5|1276.3|2
1630514930000|2021-09-01 16:48:50|||||||||5
1630514940000|2021-09-01 16:49:00|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|16
1630514950000|2021-09-01 16:49:10|1277.1|1275.9|1277.3|1276.1|1277.3|1276.1|1277.1|1275.9|28
1630514960000|2021-09-01 16:49:20|1277.2|1276|1277.3|1276.1|1277.3|1276.1|1277.2|1276|21
1630514970000|2021-09-01 16:49:30|||||||||22
1630514980000|2021-09-01 16:49:40|||||||||21
1630514990000|2021-09-01 16:49:50|1277.2|1276|1277.2|1276|1277.2|1276|1277.1|1275.9|10
1630515000000|2021-09-01 16:50:00|1277.1|1275.9|1277.3|1276.1|1277.3|1276.1|1277.1|1275.9|15
1630515010000|2021-09-01 16:50:10|1277.2|1276|1277.2|1276|1277.3|1276.1|1277.1|1275.9|15
1630515020000|2021-09-01 16:50:20|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|0
1630515030000|2021-09-01 16:50:30|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|20
1630515040000|2021-09-01 16:50:40|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277|1275.8|16
1630515050000|2021-09-01 16:50:50|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|4
1630515060000|2021-09-01 16:51:00|1277|1275.8|1277|1275.8|1277.1|1275.9|1277|1275.8|3
1630515070000|2021-09-01 16:51:10|||||||||1
1630515080000|2021-09-01 16:51:20|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1277|1275.8|0
1630515090000|2021-09-01 16:51:30|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1277|1275.8|24
1630515100000|2021-09-01 16:51:40|1277.1|1275.9|1277.9|1276.7|1278|1276.8|1277|1275.8|21
1630515110000|2021-09-01 16:51:50|1277.8|1276.6|1277.8|1276.6|1278|1276.8|1277.8|1276.6|35
1630515120000|2021-09-01 16:52:00|1278|1276.8|1278|1276.8|1278.1|1276.9|1277.8|1276.6|28
1630515130000|2021-09-01 16:52:10|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|8
1630515140000|2021-09-01 16:52:20|1277.9|1276.7|1277.8|1276.6|1278|1276.8|1277.8|1276.6|7
1630515150000|2021-09-01 16:52:30|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.3|1276.1|13
1630515160000|2021-09-01 16:52:40|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.3|1276.1|108
1630515170000|2021-09-01 16:52:50|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|4
1630515180000|2021-09-01 16:53:00|||||||||12
1630515190000|2021-09-01 16:53:10|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|3
1630515200000|2021-09-01 16:53:20|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|5
1630515210000|2021-09-01 16:53:30|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|3
1630515220000|2021-09-01 16:53:40|||||||||1
1630515230000|2021-09-01 16:53:50|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|54
1630515240000|2021-09-01 16:54:00|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.8|1275.6|85
1630515250000|2021-09-01 16:54:10|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|26
1630515260000|2021-09-01 16:54:20|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.7|1275.5|40
1630515270000|2021-09-01 16:54:30|||||||||4
1630515280000|2021-09-01 16:54:40|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|6
1630515290000|2021-09-01 16:54:50|||||||||4
1630515300000|2021-09-01 16:55:00|||||||||45
1630515310000|2021-09-01 16:55:10|1276.9|1275.7|1277|1275.8|1277.1|1275.9|1276.9|1275.7|13
1630515320000|2021-09-01 16:55:20|||||||||4
1630515330000|2021-09-01 16:55:30|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|6
1630515340000|2021-09-01 16:55:40|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|44
1630515350000|2021-09-01 16:55:50|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|2
1630515360000|2021-09-01 16:56:00|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|35
1630515370000|2021-09-01 16:56:10|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|9
1630515380000|2021-09-01 16:56:20|||||||||2
1630515390000|2021-09-01 16:56:30|||||||||1
1630515400000|2021-09-01 16:56:40|||||||||12
1630515410000|2021-09-01 16:56:50|1277.2|1276|1277|1275.8|1277.2|1276|1276.8|1275.6|39
1630515420000|2021-09-01 16:57:00|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|13
1630515430000|2021-09-01 16:57:10|||||||||2
1630515440000|2021-09-01 16:57:20|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|139
1630515450000|2021-09-01 16:57:30|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|21
1630515460000|2021-09-01 16:57:40|||||||||4
1630515470000|2021-09-01 16:57:50|1276.7|1275.5|1276.5|1275.3|1276.7|1275.5|1276.3|1275.1|70
1630515480000|2021-09-01 16:58:00|1276.3|1275.1|1276.4|1275.2|1276.5|1275.3|1276.3|1275.1|51
1630515490000|2021-09-01 16:58:10|1276.3|1275.1|1276.3|1275.1|1276.5|1275.3|1276.3|1275.1|17
1630515500000|2021-09-01 16:58:20|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1275.9|1274.7|56
1630515510000|2021-09-01 16:58:30|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.9|1274.7|5
1630515520000|2021-09-01 16:58:40|||||||||1
1630515530000|2021-09-01 16:58:50|||||||||16
1630515540000|2021-09-01 16:59:00|||||||||8
1630515550000|2021-09-01 16:59:10|1276.1|1274.9|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|43
1630515560000|2021-09-01 16:59:20|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|108
1630515570000|2021-09-01 16:59:30|1276.4|1275.2|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|5
1630515580000|2021-09-01 16:59:40|1276.3|1275.1|1276.5|1275.3|1276.5|1275.3|1276.3|1275.1|10
1630515590000|2021-09-01 16:59:50|1276.4|1275.2|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|13
1630515600000|2021-09-01 17:00:00|1276.5|1275.3|1276.1|1274.9|1276.5|1275.3|1276.1|1274.9|28
1630515610000|2021-09-01 17:00:10|1276|1274.8|1276|1274.8|1276.1|1274.9|1276|1274.8|21
1630515620000|2021-09-01 17:00:20|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276|1274.8|32
1630515630000|2021-09-01 17:00:30|1276|1274.8|1275.7|1274.5|1276|1274.8|1275.7|1274.5|103
1630515640000|2021-09-01 17:00:40|||||||||138
1630515650000|2021-09-01 17:00:50|||||||||3
1630515660000|2021-09-01 17:01:00|1275.9|1274.7|1275.8|1274.6|1276|1274.8|1275.8|1274.6|36
1630515670000|2021-09-01 17:01:10|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.9|1274.7|9
1630515680000|2021-09-01 17:01:20|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|74
1630515690000|2021-09-01 17:01:30|||||||||6
1630515700000|2021-09-01 17:01:40|||||||||10
1630515710000|2021-09-01 17:01:50|1276.2|1275|1276.3|1275.1|1276.3|1275.1|1276.2|1275|15
1630515720000|2021-09-01 17:02:00|1276.2|1275|1276.2|1275|1276.3|1275.1|1276.1|1274.9|6
1630515730000|2021-09-01 17:02:10|1276.1|1274.9|1276.3|1275.1|1276.3|1275.1|1276|1274.8|12
1630515740000|2021-09-01 17:02:20|1276.4|1275.2|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|7
1630515750000|2021-09-01 17:02:30|1276.3|1275.1|1276.2|1275|1276.3|1275.1|1276.2|1275|4
1630515760000|2021-09-01 17:02:40|1276.3|1275.1|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|4
1630515770000|2021-09-01 17:02:50|1276.2|1275|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|8
1630515780000|2021-09-01 17:03:00|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|6
1630515790000|2021-09-01 17:03:10|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|2
1630515800000|2021-09-01 17:03:20|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|1
1630515810000|2021-09-01 17:03:30|1276.2|1275|1276.1|1274.9|1276.3|1275.1|1276|1274.8|201
1630515820000|2021-09-01 17:03:40|1276|1274.8|1276.1|1274.9|1276.2|1275|1276|1274.8|18
1630515830000|2021-09-01 17:03:50|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|1
1630515840000|2021-09-01 17:04:00|1276.1|1274.9|1276.2|1275|1276.2|1275|1275.9|1274.7|7
1630515850000|2021-09-01 17:04:10|1276.1|1274.9|1276.1|1274.9|1276.2|1275|1276|1274.8|61
1630515860000|2021-09-01 17:04:20|1276.2|1275|1276.2|1275|1276.2|1275|1276.1|1274.9|6
1630515870000|2021-09-01 17:04:30|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.2|1275|12
1630515880000|2021-09-01 17:04:40|1276.5|1275.3|1276.4|1275.2|1276.6|1275.4|1276.4|1275.2|22
1630515890000|2021-09-01 17:04:50|1276.5|1275.3|1276.4|1275.2|1276.6|1275.4|1276.4|1275.2|10
1630515900000|2021-09-01 17:05:00|||||||||9
1630515920000|2021-09-01 17:05:20|||||||||10
1630515940000|2021-09-01 17:05:40|||||||||3
1630515950000|2021-09-01 17:05:50|||||||||2
1630515960000|2021-09-01 17:06:00|||||||||3
1630515970000|2021-09-01 17:06:10|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|4
1630515980000|2021-09-01 17:06:20|1276.3|1275.1|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|2
1630515990000|2021-09-01 17:06:30|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|8
1630516000000|2021-09-01 17:06:40|1276.2|1275|1276.4|1275.2|1276.4|1275.2|1276.2|1275|5
1630516010000|2021-09-01 17:06:50|1276.3|1275.1|1276.2|1275|1276.3|1275.1|1276.2|1275|4
1630516020000|2021-09-01 17:07:00|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|17
1630516030000|2021-09-01 17:07:10|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|10
1630516040000|2021-09-01 17:07:20|||||||||2
1630516050000|2021-09-01 17:07:30|1276.7|1275.5|1276.9|1275.7|1276.9|1275.7|1276.6|1275.4|9
1630516060000|2021-09-01 17:07:40|1277|1275.8|1276.9|1275.7|1277.1|1275.9|1276.9|1275.7|15
1630516070000|2021-09-01 17:07:50|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|146
1630516080000|2021-09-01 17:08:00|1277.2|1276|1277.1|1275.9|1277.2|1276|1276.9|1275.7|52
1630516090000|2021-09-01 17:08:10|1277.2|1276|1276.9|1275.7|1277.2|1276|1276.9|1275.7|20
1630516100000|2021-09-01 17:08:20|1276.8|1275.6|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|25
1630516110000|2021-09-01 17:08:30|1276.7|1275.5|1276.7|1275.5|1276.8|1275.6|1276.7|1275.5|3
1630516130000|2021-09-01 17:08:50|1276.6|1275.4|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|7
1630516140000|2021-09-01 17:09:00|1276.7|1275.5|1277.2|1276|1277.2|1276|1276.6|1275.4|32
1630516150000|2021-09-01 17:09:10|1277.3|1276.1|1276.9|1275.7|1277.4|1276.2|1276.9|1275.7|42
1630516160000|2021-09-01 17:09:20|||||||||1
1630516170000|2021-09-01 17:09:30|||||||||2
1630516180000|2021-09-01 17:09:40|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.6|1275.4|4
1630516190000|2021-09-01 17:09:50|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|12
1630516200000|2021-09-01 17:10:00|1276.4|1275.2|1276.6|1275.4|1276.6|1275.4|1276.4|1275.2|30
1630516210000|2021-09-01 17:10:10|1276.4|1275.2|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|119
1630516230000|2021-09-01 17:10:30|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|38
1630516240000|2021-09-01 17:10:40|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|9
1630516250000|2021-09-01 17:10:50|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|2
1630516260000|2021-09-01 17:11:00|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|7
1630516270000|2021-09-01 17:11:10|1276.8|1275.6|1276.5|1275.3|1276.8|1275.6|1276.5|1275.3|13
1630516280000|2021-09-01 17:11:20|1276.4|1275.2|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|26
1630516290000|2021-09-01 17:11:30|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|0
1630516300000|2021-09-01 17:11:40|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|0
1630516310000|2021-09-01 17:11:50|1276.6|1275.4|1276.5|1275.3|1276.6|1275.4|1276.5|1275.3|37
1630516320000|2021-09-01 17:12:00|1276.8|1275.6|1276.9|1275.7|1276.9|1275.7|1276.7|1275.5|20
1630516330000|2021-09-01 17:12:10|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|0
1630516340000|2021-09-01 17:12:20|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|10
1630516350000|2021-09-01 17:12:30|1276.8|1275.6|1276.8|1275.6|1277.1|1275.9|1276.8|1275.6|10
1630516360000|2021-09-01 17:12:40|1276.6|1275.4|1276.5|1275.3|1276.6|1275.4|1276.5|1275.3|2
1630516370000|2021-09-01 17:12:50|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|8
1630516380000|2021-09-01 17:13:00|||||||||6
1630516390000|2021-09-01 17:13:10|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|3
1630516400000|2021-09-01 17:13:20|1276.3|1275.1|1276.2|1275|1276.3|1275.1|1276.2|1275|1
1630516410000|2021-09-01 17:13:30|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.2|1275|3
1630516420000|2021-09-01 17:13:40|1276.2|1275|1276.3|1275.1|1276.3|1275.1|1276.2|1275|10
1630516430000|2021-09-01 17:13:50|||||||||12
1630516440000|2021-09-01 17:14:00|1276.2|1275|1276|1274.8|1276.2|1275|1276|1274.8|8
1630516450000|2021-09-01 17:14:10|||||||||9
1630516460000|2021-09-01 17:14:20|||||||||9
1630516470000|2021-09-01 17:14:30|1275.9|1274.7|1275.8|1274.6|1276|1274.8|1275.8|1274.6|6
1630516480000|2021-09-01 17:14:40|||||||||2
1630516490000|2021-09-01 17:14:50|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|8
1630516500000|2021-09-01 17:15:00|1275.9|1274.7|1275.7|1274.5|1276|1274.8|1275.7|1274.5|37
1630516510000|2021-09-01 17:15:10|||||||||59
1630516520000|2021-09-01 17:15:20|||||||||23
1630516530000|2021-09-01 17:15:30|||||||||24
1630516550000|2021-09-01 17:15:50|||||||||17
1630516560000|2021-09-01 17:16:00|||||||||67
1630516570000|2021-09-01 17:16:10|||||||||1
1630516580000|2021-09-01 17:16:20|||||||||2
1630516590000|2021-09-01 17:16:30|1275.9|1274.7|1276|1274.8|1276.1|1274.9|1275.9|1274.7|59
1630516600000|2021-09-01 17:16:40|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|12
1630516610000|2021-09-01 17:16:50|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|39
1630516620000|2021-09-01 17:17:00|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|14
1630516630000|2021-09-01 17:17:10|||||||||3
1630516640000|2021-09-01 17:17:20|1276.1|1274.9|1276.5|1275.3|1276.5|1275.3|1276.1|1274.9|7
1630516650000|2021-09-01 17:17:30|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|0
1630516660000|2021-09-01 17:17:40|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|28
1630516670000|2021-09-01 17:17:50|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|9
1630516680000|2021-09-01 17:18:00|1276.5|1275.3|1276.3|1275.1|1276.5|1275.3|1276.3|1275.1|7
1630516690000|2021-09-01 17:18:10|||||||||4
1630516700000|2021-09-01 17:18:20|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|2
1630516710000|2021-09-01 17:18:30|1276.5|1275.3|1276.8|1275.6|1276.8|1275.6|1276.5|1275.3|10
1630516720000|2021-09-01 17:18:40|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.8|1275.6|13
1630516730000|2021-09-01 17:18:50|1276.9|1275.7|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|37
1630516740000|2021-09-01 17:19:00|1276.6|1275.4|1276.8|1275.6|1276.8|1275.6|1276.6|1275.4|16
1630516750000|2021-09-01 17:19:10|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|7
1630516760000|2021-09-01 17:19:20|1276.9|1275.7|1276.9|1275.7|1277|1275.8|1276.9|1275.7|6
1630516770000|2021-09-01 17:19:30|1277|1275.8|1277.2|1276|1277.2|1276|1277|1275.8|4
1630516780000|2021-09-01 17:19:40|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|31
1630516790000|2021-09-01 17:19:50|||||||||11
1630516800000|2021-09-01 17:20:00|1277.3|1276.1|1277.8|1276.6|1277.8|1276.6|1277.3|1276.1|80
1630516810000|2021-09-01 17:20:10|1277.7|1276.5|1277.6|1276.4|1277.9|1276.7|1277.6|1276.4|31
1630516820000|2021-09-01 17:20:20|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|7
1630516840000|2021-09-01 17:20:40|||||||||19
1630516850000|2021-09-01 17:20:50|1277.4|1276.2|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|7
1630516860000|2021-09-01 17:21:00|1277.3|1276.1|1277.8|1276.6|1277.9|1276.7|1277.3|1276.1|20
1630516870000|2021-09-01 17:21:10|1277.7|1276.5|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|24
1630516880000|2021-09-01 17:21:20|1277.8|1276.6|1277.8|1276.6|1277.9|1276.7|1277.6|1276.4|10
1630516890000|2021-09-01 17:21:30|1278|1276.8|1278|1276.8|1278|1276.8|1277.8|1276.6|23
1630516900000|2021-09-01 17:21:40|1277.9|1276.7|1277.7|1276.5|1277.9|1276.7|1277.7|1276.5|30
1630516910000|2021-09-01 17:21:50|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|26
1630516920000|2021-09-01 17:22:00|||||||||10
1630516930000|2021-09-01 17:22:10|1277.7|1276.5|1277.6|1276.4|1277.8|1276.6|1277.5|1276.3|33
1630516940000|2021-09-01 17:22:20|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|1
1630516950000|2021-09-01 17:22:30|1277.6|1276.4|1277.8|1276.6|1277.8|1276.6|1277.6|1276.4|9
1630516960000|2021-09-01 17:22:40|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|54
1630516970000|2021-09-01 17:22:50|1277.8|1276.6|1278|1276.8|1278.1|1276.9|1277.8|1276.6|20
1630516980000|2021-09-01 17:23:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|6
1630516990000|2021-09-01 17:23:10|1278.2|1277|1278|1276.8|1278.2|1277|1278|1276.8|35
1630517000000|2021-09-01 17:23:20|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|4
1630517010000|2021-09-01 17:23:30|||||||||2
1630517020000|2021-09-01 17:23:40|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.8|1276.6|37
1630517030000|2021-09-01 17:23:50|1277.5|1276.3|1277.4|1276.2|1277.5|1276.3|1277.3|1276.1|24
1630517040000|2021-09-01 17:24:00|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|3
1630517060000|2021-09-01 17:24:20|1277.5|1276.3|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|16
1630517070000|2021-09-01 17:24:30|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.4|1276.2|19
1630517080000|2021-09-01 17:24:40|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|0
1630517090000|2021-09-01 17:24:50|1277.6|1276.4|1277.4|1276.2|1277.7|1276.5|1277.4|1276.2|11
1630517100000|2021-09-01 17:25:00|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|0
1630517110000|2021-09-01 17:25:10|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|19
1630517120000|2021-09-01 17:25:20|1277.2|1276|1276.9|1275.7|1277.2|1276|1276.9|1275.7|9
1630517130000|2021-09-01 17:25:30|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.9|1275.7|10
1630517140000|2021-09-01 17:25:40|1276.8|1275.6|1277|1275.8|1277|1275.8|1276.8|1275.6|71
1630517150000|2021-09-01 17:25:50|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|32
1630517160000|2021-09-01 17:26:00|1277.2|1276|1277|1275.8|1277.3|1276.1|1277|1275.8|8
1630517170000|2021-09-01 17:26:10|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.1|1275.9|5
1630517180000|2021-09-01 17:26:20|1277.1|1275.9|1277.2|1276|1277.3|1276.1|1277.1|1275.9|11
1630517190000|2021-09-01 17:26:30|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|15
1630517200000|2021-09-01 17:26:40|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|9
1630517210000|2021-09-01 17:26:50|1277|1275.8|1277.3|1276.1|1277.3|1276.1|1277|1275.8|21
1630517220000|2021-09-01 17:27:00|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1
1630517230000|2021-09-01 17:27:10|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.2|1276|3
1630517240000|2021-09-01 17:27:20|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.2|1276|0
1630517250000|2021-09-01 17:27:30|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|31
1630517260000|2021-09-01 17:27:40|1277.1|1275.9|1276.8|1275.6|1277.1|1275.9|1276.8|1275.6|39
1630517270000|2021-09-01 17:27:50|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.8|1275.6|3
1630517290000|2021-09-01 17:28:10|||||||||4
1630517300000|2021-09-01 17:28:20|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|2
1630517310000|2021-09-01 17:28:30|||||||||15
1630517330000|2021-09-01 17:28:50|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|12
1630517340000|2021-09-01 17:29:00|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|3
1630517350000|2021-09-01 17:29:10|||||||||2
1630517360000|2021-09-01 17:29:20|||||||||17
1630517370000|2021-09-01 17:29:30|||||||||31
1630517380000|2021-09-01 17:29:40|1277.6|1276.4|1277.8|1276.6|1277.8|1276.6|1277.5|1276.3|6
1630517390000|2021-09-01 17:29:50|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|3
1630517400000|2021-09-01 17:30:00|1277.3|1276.1|1277|1275.8|1277.4|1276.2|1277|1275.8|26
1630517410000|2021-09-01 17:30:10|1276.8|1275.6|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|2
1630517420000|2021-09-01 17:30:20|1276.8|1275.6|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|454
1630517430000|2021-09-01 17:30:30|||||||||34
1630517440000|2021-09-01 17:30:40|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|13
1630517450000|2021-09-01 17:30:50|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|8
1630517460000|2021-09-01 17:31:00|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|24
1630517470000|2021-09-01 17:31:10|1276.8|1275.6|1276.8|1275.6|1276.9|1275.7|1276.7|1275.5|12
1630517480000|2021-09-01 17:31:20|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|18
1630517490000|2021-09-01 17:31:30|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.8|1275.6|8
1630517500000|2021-09-01 17:31:40|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|5
1630517510000|2021-09-01 17:31:50|1277.2|1276|1277.5|1276.3|1277.5|1276.3|1277.2|1276|21
1630517520000|2021-09-01 17:32:00|1277.6|1276.4|1277.8|1276.6|1277.8|1276.6|1277.6|1276.4|12
1630517530000|2021-09-01 17:32:10|1277.6|1276.4|1278|1276.8|1278.3|1277.1|1277.5|1276.3|38
1630517540000|2021-09-01 17:32:20|1278.2|1277|1278.6|1277.4|1278.9|1277.7|1278.2|1277|75
1630517550000|2021-09-01 17:32:30|1278.5|1277.3|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|7
1630517560000|2021-09-01 17:32:40|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|0
1630517570000|2021-09-01 17:32:50|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.3|1277.1|12
1630517580000|2021-09-01 17:33:00|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|47
1630517590000|2021-09-01 17:33:10|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.9|1277.7|11
1630517600000|2021-09-01 17:33:20|1279.1|1277.9|1279|1277.8|1279.3|1278.1|1279|1277.8|18
1630517610000|2021-09-01 17:33:30|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1278.8|1277.6|50
1630517620000|2021-09-01 17:33:40|1278.9|1277.7|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|3
1630517630000|2021-09-01 17:33:50|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1630517640000|2021-09-01 17:34:00|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1278.8|1277.6|26
1630517650000|2021-09-01 17:34:10|||||||||2
1630517660000|2021-09-01 17:34:20|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|14
1630517670000|2021-09-01 17:34:30|||||||||22
1630517700000|2021-09-01 17:35:00|1278.9|1277.7|1279|1277.8|1279.1|1277.9|1278.9|1277.7|4
1630517720000|2021-09-01 17:35:20|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|4
1630517730000|2021-09-01 17:35:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.2|1278|25
1630517740000|2021-09-01 17:35:40|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1278.9|1277.7|15
1630517750000|2021-09-01 17:35:50|1278.9|1277.7|1279.3|1278.1|1279.3|1278.1|1278.8|1277.6|14
1630517760000|2021-09-01 17:36:00|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.3|1278.1|7
1630517770000|2021-09-01 17:36:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|7
1630517780000|2021-09-01 17:36:20|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|12
1630517790000|2021-09-01 17:36:30|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|175
1630517800000|2021-09-01 17:36:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|37
1630517810000|2021-09-01 17:36:50|||||||||6
1630517820000|2021-09-01 17:37:00|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.6|1278.4|13
1630517830000|2021-09-01 17:37:10|1279.8|1278.6|1279.6|1278.4|1279.9|1278.7|1279.6|1278.4|43
1630517840000|2021-09-01 17:37:20|||||||||1
1630517850000|2021-09-01 17:37:30|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|5
1630517860000|2021-09-01 17:37:40|1279.7|1278.5|1279.9|1278.7|1279.9|1278.7|1279.6|1278.4|34
1630517870000|2021-09-01 17:37:50|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|3
1630517880000|2021-09-01 17:38:00|1279.4|1278.2|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|5
1630517890000|2021-09-01 17:38:10|1279.6|1278.4|1279.6|1278.4|1279.9|1278.7|1279.4|1278.2|25
1630517900000|2021-09-01 17:38:20|||||||||28
1630517910000|2021-09-01 17:38:30|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|4
1630517920000|2021-09-01 17:38:40|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|4
1630517930000|2021-09-01 17:38:50|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|58
1630517940000|2021-09-01 17:39:00|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|10
1630517950000|2021-09-01 17:39:10|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|5
1630517960000|2021-09-01 17:39:20|||||||||16
1630517970000|2021-09-01 17:39:30|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.7|1278.5|25
1630517980000|2021-09-01 17:39:40|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|2
1630517990000|2021-09-01 17:39:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|11
1630518000000|2021-09-01 17:40:00|1279.7|1278.5|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|13
1630518020000|2021-09-01 17:40:20|||||||||18
1630518030000|2021-09-01 17:40:30|1279.5|1278.3|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|6
1630518040000|2021-09-01 17:40:40|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|6
1630518050000|2021-09-01 17:40:50|1279.3|1278.1|1278.9|1277.7|1279.3|1278.1|1278.8|1277.6|102
1630518060000|2021-09-01 17:41:00|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|33
1630518070000|2021-09-01 17:41:10|||||||||1
1630518080000|2021-09-01 17:41:20|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|27
1630518090000|2021-09-01 17:41:30|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|1
1630518100000|2021-09-01 17:41:40|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|14
1630518110000|2021-09-01 17:41:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|15
1630518120000|2021-09-01 17:42:00|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|11
1630518130000|2021-09-01 17:42:10|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1630518140000|2021-09-01 17:42:20|1279|1277.8|1279.4|1278.2|1279.4|1278.2|1279|1277.8|19
1630518150000|2021-09-01 17:42:30|1279.3|1278.1|1279.6|1278.4|1279.6|1278.4|1279.3|1278.1|17
1630518160000|2021-09-01 17:42:40|1279.5|1278.3|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|1
1630518170000|2021-09-01 17:42:50|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.2|1278|5
1630518180000|2021-09-01 17:43:00|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.2|1278|22
1630518190000|2021-09-01 17:43:10|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|23
1630518200000|2021-09-01 17:43:20|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|4
1630518210000|2021-09-01 17:43:30|1279.1|1277.9|1279.1|1277.9|1279.2|1278|1279.1|1277.9|8
1630518230000|2021-09-01 17:43:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|3
1630518240000|2021-09-01 17:44:00|1279.3|1278.1|1279.3|1278.1|1279.4|1278.2|1279.2|1278|8
1630518250000|2021-09-01 17:44:10|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|18
1630518260000|2021-09-01 17:44:20|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|79
1630518270000|2021-09-01 17:44:30|1279.7|1278.5|1279.5|1278.3|1279.8|1278.6|1279.4|1278.2|58
1630518280000|2021-09-01 17:44:40|1279.6|1278.4|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|4
1630518290000|2021-09-01 17:44:50|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|6
1630518300000|2021-09-01 17:45:00|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.8|1278.6|29
1630518310000|2021-09-01 17:45:10|1279.8|1278.6|1280|1278.8|1280.2|1279|1279.8|1278.6|113
1630518320000|2021-09-01 17:45:20|1280.2|1279|1279.7|1278.5|1280.2|1279|1279.7|1278.5|102
1630518330000|2021-09-01 17:45:30|1279.8|1278.6|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|22
1630518340000|2021-09-01 17:45:40|1279.4|1278.2|1279.6|1278.4|1279.6|1278.4|1279.4|1278.2|4
1630518350000|2021-09-01 17:45:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1630518380000|2021-09-01 17:46:20|1279.5|1278.3|1279.6|1278.4|1279.7|1278.5|1279.5|1278.3|27
1630518390000|2021-09-01 17:46:30|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|3
1630518400000|2021-09-01 17:46:40|1279.7|1278.5|1279.9|1278.7|1279.9|1278.7|1279.7|1278.5|22
1630518410000|2021-09-01 17:46:50|1280.1|1278.9|1279.9|1278.7|1280.1|1278.9|1279.9|1278.7|20
1630518420000|2021-09-01 17:47:00|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|2
1630518430000|2021-09-01 17:47:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|13
1630518440000|2021-09-01 17:47:20|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|14
1630518450000|2021-09-01 17:47:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1630518460000|2021-09-01 17:47:40|1279.7|1278.5|1279.9|1278.7|1279.9|1278.7|1279.7|1278.5|2
1630518470000|2021-09-01 17:47:50|||||||||18
1630518480000|2021-09-01 17:48:00|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|3
1630518490000|2021-09-01 17:48:10|1280.4|1279.2|1280.2|1279|1280.4|1279.2|1280.2|1279|5
1630518500000|2021-09-01 17:48:20|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|12
1630518510000|2021-09-01 17:48:30|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|2
1630518520000|2021-09-01 17:48:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1
1630518530000|2021-09-01 17:48:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280|1278.8|17
1630518540000|2021-09-01 17:49:00|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|9
1630518550000|2021-09-01 17:49:10|1280.3|1279.1|1280.6|1279.4|1280.7|1279.5|1280.3|1279.1|30
1630518560000|2021-09-01 17:49:20|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.2|1279|69
1630518570000|2021-09-01 17:49:30|||||||||38
1630518580000|2021-09-01 17:49:40|||||||||13
1630518590000|2021-09-01 17:49:50|||||||||58
1630518600000|2021-09-01 17:50:00|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|27
1630518610000|2021-09-01 17:50:10|1280.3|1279.1|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|65
1630518620000|2021-09-01 17:50:20|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|5
1630518630000|2021-09-01 17:50:30|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|15
1630518640000|2021-09-01 17:50:40|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|4
1630518650000|2021-09-01 17:50:50|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|31
1630518660000|2021-09-01 17:51:00|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|4
1630518670000|2021-09-01 17:51:10|||||||||22
1630518680000|2021-09-01 17:51:20|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|2
1630518690000|2021-09-01 17:51:30|1280.3|1279.1|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|4
1630518700000|2021-09-01 17:51:40|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|14
1630518710000|2021-09-01 17:51:50|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|16
1630518720000|2021-09-01 17:52:00|1280.7|1279.5|1281.2|1280|1281.3|1280.1|1280.7|1279.5|167
1630518730000|2021-09-01 17:52:10|1281.3|1280.1|1281|1279.8|1281.3|1280.1|1281|1279.8|7
1630518740000|2021-09-01 17:52:20|1280.9|1279.7|1281.5|1280.3|1281.6|1280.4|1280.9|1279.7|276
1630518750000|2021-09-01 17:52:30|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.3|1280.1|10
1630518760000|2021-09-01 17:52:40|1281.3|1280.1|1281.3|1280.1|1281.4|1280.2|1281.2|1280|6
1630518770000|2021-09-01 17:52:50|1281.2|1280|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|1
1630518780000|2021-09-01 17:53:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.1|1279.9|5
1630518790000|2021-09-01 17:53:10|1281.1|1279.9|1281.4|1280.2|1281.4|1280.2|1281.1|1279.9|20
1630518800000|2021-09-01 17:53:20|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|9
1630518810000|2021-09-01 17:53:30|1280.7|1279.5|1280.7|1279.5|1280.9|1279.7|1280.7|1279.5|77
1630518820000|2021-09-01 17:53:40|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|14
1630518830000|2021-09-01 17:53:50|1279.9|1278.7|1280|1278.8|1280.1|1278.9|1279.9|1278.7|40
1630518840000|2021-09-01 17:54:00|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.4|1278.2|23
1630518850000|2021-09-01 17:54:10|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|19
1630518860000|2021-09-01 17:54:20|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|4
1630518870000|2021-09-01 17:54:30|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.4|1278.2|16
1630518880000|2021-09-01 17:54:40|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|20
1630518890000|2021-09-01 17:54:50|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|20
1630518900000|2021-09-01 17:55:00|1279.3|1278.1|1279.4|1278.2|1279.6|1278.4|1279.3|1278.1|28
1630518910000|2021-09-01 17:55:10|1279.5|1278.3|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|13
1630518920000|2021-09-01 17:55:20|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.4|1278.2|24
1630518930000|2021-09-01 17:55:30|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|30
1630518940000|2021-09-01 17:55:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|27
1630518950000|2021-09-01 17:55:50|1280.6|1279.4|1280.9|1279.7|1280.9|1279.7|1280.6|1279.4|81
1630518960000|2021-09-01 17:56:00|1280.6|1279.4|1281.4|1280.2|1281.8|1280.6|1280.6|1279.4|77
1630518970000|2021-09-01 17:56:10|1281.3|1280.1|1281.1|1279.9|1281.4|1280.2|1280.9|1279.7|10
1630518980000|2021-09-01 17:56:20|1280.9|1279.7|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|7
1630518990000|2021-09-01 17:56:30|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|51
1630519000000|2021-09-01 17:56:40|1281.2|1280|1281.4|1280.2|1281.4|1280.2|1281.2|1280|23
1630519010000|2021-09-01 17:56:50|||||||||10
1630519020000|2021-09-01 17:57:00|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1281|1279.8|12
1630519030000|2021-09-01 17:57:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|19
1630519040000|2021-09-01 17:57:20|||||||||7
1630519050000|2021-09-01 17:57:30|||||||||4
1630519060000|2021-09-01 17:57:40|1281.3|1280.1|1281.2|1280|1281.3|1280.1|1281.1|1279.9|32
1630519070000|2021-09-01 17:57:50|1281.1|1279.9|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|15
1630519080000|2021-09-01 17:58:00|1281|1279.8|1281.2|1280|1281.2|1280|1280.9|1279.7|13
1630519090000|2021-09-01 17:58:10|1281.1|1279.9|1281.2|1280|1281.2|1280|1281.1|1279.9|8
1630519100000|2021-09-01 17:58:20|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1281.1|1279.9|5
1630519110000|2021-09-01 17:58:30|1281.2|1280|1281.4|1280.2|1281.4|1280.2|1281.1|1279.9|12
1630519120000|2021-09-01 17:58:40|1281.6|1280.4|1281.6|1280.4|1281.8|1280.6|1281.6|1280.4|17
1630519130000|2021-09-01 17:58:50|1281.5|1280.3|1282.1|1280.9|1282.3|1281.1|1281.4|1280.2|33
1630519140000|2021-09-01 17:59:00|1282.3|1281.1|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|10
1630519150000|2021-09-01 17:59:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|14
1630519160000|2021-09-01 17:59:20|1281.7|1280.5|1281.4|1280.2|1281.9|1280.7|1281.4|1280.2|14
1630519170000|2021-09-01 17:59:30|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|8
1630519180000|2021-09-01 17:59:40|1281.5|1280.3|1281.3|1280.1|1281.5|1280.3|1281.2|1280|29
1630519190000|2021-09-01 17:59:50|1281.1|1279.9|1281.2|1280|1281.3|1280.1|1281.1|1279.9|13
1630519200000|2021-09-01 18:00:00|1281.4|1280.2|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|10
1630519210000|2021-09-01 18:00:10|1281.7|1280.5|1281.8|1280.6|1282|1280.8|1281.6|1280.4|46
1630519220000|2021-09-01 18:00:20|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|18
1630519230000|2021-09-01 18:00:30|1281.6|1280.4|1281.4|1280.2|1281.9|1280.7|1281.3|1280.1|36
1630519240000|2021-09-01 18:00:40|1281.3|1280.1|1281.6|1280.4|1281.8|1280.6|1281.3|1280.1|22
1630519250000|2021-09-01 18:00:50|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|14
1630519260000|2021-09-01 18:01:00|1281.4|1280.2|1281.9|1280.7|1281.9|1280.7|1281.3|1280.1|18
1630519270000|2021-09-01 18:01:10|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|1
1630519280000|2021-09-01 18:01:20|1281.4|1280.2|1281.4|1280.2|1281.8|1280.6|1281.4|1280.2|29
1630519290000|2021-09-01 18:01:30|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.4|1280.2|26
1630519300000|2021-09-01 18:01:40|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.4|1280.2|15
1630519310000|2021-09-01 18:01:50|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|11
1630519320000|2021-09-01 18:02:00|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|25
1630519330000|2021-09-01 18:02:10|1281.6|1280.4|1281.9|1280.7|1281.9|1280.7|1281.6|1280.4|14
1630519340000|2021-09-01 18:02:20|1281.6|1280.4|1281.9|1280.7|1281.9|1280.7|1281.6|1280.4|40
1630519350000|2021-09-01 18:02:30|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|4
1630519360000|2021-09-01 18:02:40|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|15
1630519370000|2021-09-01 18:02:50|1281.7|1280.5|1282.1|1280.9|1282.1|1280.9|1281.7|1280.5|16
1630519380000|2021-09-01 18:03:00|1282.4|1281.2|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|36
1630519390000|2021-09-01 18:03:10|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|8
1630519400000|2021-09-01 18:03:20|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|7
1630519410000|2021-09-01 18:03:30|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.3|1281.1|47
1630519420000|2021-09-01 18:03:40|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.2|1281|28
1630519430000|2021-09-01 18:03:50|1282.1|1280.9|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|31
1630519440000|2021-09-01 18:04:00|||||||||10
1630519450000|2021-09-01 18:04:10|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|22
1630519460000|2021-09-01 18:04:20|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|10
1630519470000|2021-09-01 18:04:30|1282.2|1281|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|42
1630519480000|2021-09-01 18:04:40|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.4|1281.2|32
1630519490000|2021-09-01 18:04:50|||||||||2
1630519500000|2021-09-01 18:05:00|1282.4|1281.2|1281.8|1280.6|1282.4|1281.2|1281.8|1280.6|37
1630519510000|2021-09-01 18:05:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.6|1280.4|25
1630519520000|2021-09-01 18:05:20|||||||||20
1630519530000|2021-09-01 18:05:30|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1281.9|1280.7|55
1630519540000|2021-09-01 18:05:40|1282.1|1280.9|1282.3|1281.1|1282.3|1281.1|1282|1280.8|36
1630519550000|2021-09-01 18:05:50|1282.1|1280.9|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|8
1630519560000|2021-09-01 18:06:00|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|19
1630519570000|2021-09-01 18:06:10|1282.1|1280.9|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|12
1630519580000|2021-09-01 18:06:20|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|13
1630519590000|2021-09-01 18:06:30|1282.4|1281.2|1282.6|1281.4|1282.6|1281.4|1282.4|1281.2|33
1630519600000|2021-09-01 18:06:40|1282.8|1281.6|1282.6|1281.4|1282.8|1281.6|1282.6|1281.4|18
1630519610000|2021-09-01 18:06:50|1282.8|1281.6|1283|1281.8|1283.2|1282|1282.8|1281.6|34
1630519620000|2021-09-01 18:07:00|1283.1|1281.9|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|33
1630519630000|2021-09-01 18:07:10|1283.1|1281.9|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|33
1630519640000|2021-09-01 18:07:20|1282.6|1281.4|1283.1|1281.9|1283.1|1281.9|1282.6|1281.4|34
1630519650000|2021-09-01 18:07:30|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.1|1281.9|82
1630519660000|2021-09-01 18:07:40|1283.2|1282|1283.1|1281.9|1283.2|1282|1282.9|1281.7|37
1630519670000|2021-09-01 18:07:50|1283.2|1282|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|15
1630519680000|2021-09-01 18:08:00|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1282.8|1281.6|29
1630519690000|2021-09-01 18:08:10|1283.2|1282|1282.9|1281.7|1283.2|1282|1282.9|1281.7|12
1630519700000|2021-09-01 18:08:20|1282.8|1281.6|1282.6|1281.4|1282.8|1281.6|1282.6|1281.4|18
1630519710000|2021-09-01 18:08:30|||||||||24
1630519720000|2021-09-01 18:08:40|1282.8|1281.6|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|20
1630519730000|2021-09-01 18:08:50|1282.9|1281.7|1282.6|1281.4|1282.9|1281.7|1282.6|1281.4|18
1630519740000|2021-09-01 18:09:00|||||||||8
1630519750000|2021-09-01 18:09:10|||||||||4
1630519760000|2021-09-01 18:09:20|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|31
1630519770000|2021-09-01 18:09:30|1282.3|1281.1|1282.9|1281.7|1282.9|1281.7|1282.1|1280.9|17
1630519780000|2021-09-01 18:09:40|1283.2|1282|1283.1|1281.9|1283.2|1282|1283|1281.8|29
1630519790000|2021-09-01 18:09:50|1282.9|1281.7|1283.1|1281.9|1283.1|1281.9|1282.7|1281.5|40
1630519800000|2021-09-01 18:10:00|1282.9|1281.7|1283.1|1281.9|1283.1|1281.9|1282.6|1281.4|73
1630519810000|2021-09-01 18:10:10|1283.2|1282|1283.4|1282.2|1283.4|1282.2|1283.1|1281.9|13
1630519820000|2021-09-01 18:10:20|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.5|1282.3|39
1630519830000|2021-09-01 18:10:30|1283.4|1282.2|1283.4|1282.2|1283.6|1282.4|1283.4|1282.2|29
1630519840000|2021-09-01 18:10:40|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.3|1282.1|51
1630519850000|2021-09-01 18:10:50|1283.3|1282.1|1283.7|1282.5|1283.7|1282.5|1283.3|1282.1|42
1630519860000|2021-09-01 18:11:00|||||||||125
1630519870000|2021-09-01 18:11:10|1283.9|1282.7|1283.4|1282.2|1283.9|1282.7|1283.4|1282.2|93
1630519880000|2021-09-01 18:11:20|1283.3|1282.1|1282.9|1281.7|1283.3|1282.1|1282.9|1281.7|57
1630519890000|2021-09-01 18:11:30|1283|1281.8|1283.3|1282.1|1283.4|1282.2|1282.9|1281.7|57
1630519900000|2021-09-01 18:11:40|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.2|1282|31
1630519910000|2021-09-01 18:11:50|1283.2|1282|1283.3|1282.1|1283.4|1282.2|1283.2|1282|51
1630519920000|2021-09-01 18:12:00|1283.4|1282.2|1283.4|1282.2|1283.5|1282.3|1283.3|1282.1|21
1630519930000|2021-09-01 18:12:10|1283.5|1282.3|1283.8|1282.6|1283.9|1282.7|1283.4|1282.2|122
1630519940000|2021-09-01 18:12:20|1283.7|1282.5|1283.5|1282.3|1283.8|1282.6|1283.5|1282.3|51
1630519950000|2021-09-01 18:12:30|1283.4|1282.2|1283.5|1282.3|1283.7|1282.5|1283.4|1282.2|16
1630519960000|2021-09-01 18:12:40|1283.7|1282.5|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|18
1630519970000|2021-09-01 18:12:50|1283.6|1282.4|1283.7|1282.5|1283.8|1282.6|1283.6|1282.4|16
1630519980000|2021-09-01 18:13:00|1283.8|1282.6|1283.5|1282.3|1283.8|1282.6|1283.4|1282.2|73
1630519990000|2021-09-01 18:13:10|1283.4|1282.2|1282.8|1281.6|1283.5|1282.3|1282.8|1281.6|47
1630520000000|2021-09-01 18:13:20|1283|1281.8|1283|1281.8|1283|1281.8|1282.9|1281.7|30
1630520010000|2021-09-01 18:13:30|1282.9|1281.7|1283.3|1282.1|1283.3|1282.1|1282.9|1281.7|35
1630520020000|2021-09-01 18:13:40|1283.1|1281.9|1283.3|1282.1|1283.3|1282.1|1283|1281.8|84
1630520030000|2021-09-01 18:13:50|1283.1|1281.9|1283.9|1282.7|1283.9|1282.7|1283.1|1281.9|160
1630520040000|2021-09-01 18:14:00|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283|1281.8|193
1630520050000|2021-09-01 18:14:10|1283.7|1282.5|1283.3|1282.1|1283.8|1282.6|1282.9|1281.7|250
1630520060000|2021-09-01 18:14:20|1283.2|1282|1283.5|1282.3|1283.5|1282.3|1283.1|1281.9|112
1630520070000|2021-09-01 18:14:30|1283.7|1282.5|1283.7|1282.5|1283.8|1282.6|1283.3|1282.1|128
1630520080000|2021-09-01 18:14:40|1283.4|1282.2|1283.2|1282|1283.4|1282.2|1283|1281.8|166
1630520090000|2021-09-01 18:14:50|1283.4|1282.2|1283.2|1282|1283.5|1282.3|1282.9|1281.7|175
1630520100000|2021-09-01 18:15:00|1283.1|1281.9|1283.8|1282.6|1283.8|1282.6|1282.9|1281.7|124
1630520110000|2021-09-01 18:15:10|1283.7|1282.5|1283.5|1282.3|1283.8|1282.6|1283.5|1282.3|31
1630520120000|2021-09-01 18:15:20|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.2|1282|33
1630520130000|2021-09-01 18:15:30|||||||||8
1630520140000|2021-09-01 18:15:40|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.2|1282|24
1630520150000|2021-09-01 18:15:50|1282.9|1281.7|1283.1|1281.9|1283.1|1281.9|1282.9|1281.7|60
1630520160000|2021-09-01 18:16:00|1283.2|1282|1283.8|1282.6|1283.8|1282.6|1283.2|1282|123
1630520170000|2021-09-01 18:16:10|1283.7|1282.5|1283.5|1282.3|1283.7|1282.5|1283.4|1282.2|18
1630520180000|2021-09-01 18:16:20|1283.4|1282.2|1283.3|1282.1|1283.5|1282.3|1283.3|1282.1|40
1630520190000|2021-09-01 18:16:30|1283.5|1282.3|1283.7|1282.5|1283.7|1282.5|1283.5|1282.3|29
1630520200000|2021-09-01 18:16:40|1283.8|1282.6|1283.5|1282.3|1283.8|1282.6|1283.5|1282.3|6
1630520210000|2021-09-01 18:16:50|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|17
1630520220000|2021-09-01 18:17:00|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|16
1630520230000|2021-09-01 18:17:10|1283.3|1282.1|1282.9|1281.7|1283.3|1282.1|1282.9|1281.7|15
1630520240000|2021-09-01 18:17:20|1283.1|1281.9|1283|1281.8|1283.3|1282.1|1283|1281.8|15
1630520250000|2021-09-01 18:17:30|1283.1|1281.9|1283.3|1282.1|1283.3|1282.1|1283.1|1281.9|22
1630520260000|2021-09-01 18:17:40|1283.2|1282|1283|1281.8|1283.2|1282|1283|1281.8|1
1630520270000|2021-09-01 18:17:50|1282.9|1281.7|1282.9|1281.7|1283|1281.8|1282.9|1281.7|10
1630520280000|2021-09-01 18:18:00|||||||||5
1630520290000|2021-09-01 18:18:10|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1283|1281.8|23
1630520300000|2021-09-01 18:18:20|1283|1281.8|1283.3|1282.1|1283.3|1282.1|1282.9|1281.7|10
1630520310000|2021-09-01 18:18:30|1283.1|1281.9|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|19
1630520320000|2021-09-01 18:18:40|1283.3|1282.1|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|7
1630520330000|2021-09-01 18:18:50|1283.3|1282.1|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|20
1630520340000|2021-09-01 18:19:00|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|13
1630520350000|2021-09-01 18:19:10|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.1|1281.9|17
1630520360000|2021-09-01 18:19:20|1283.1|1281.9|1283.3|1282.1|1283.3|1282.1|1283.1|1281.9|13
1630520370000|2021-09-01 18:19:30|1283.2|1282|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|9
1630520380000|2021-09-01 18:19:40|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|10
1630520390000|2021-09-01 18:19:50|1283.3|1282.1|1283.3|1282.1|1283.5|1282.3|1283.3|1282.1|37
1630540800000|2021-09-02 00:00:00|1282.5|1281.3|1282|1280.8|1282.8|1281.6|1281.6|1280.4|74
1630540810000|2021-09-02 00:00:10|1281.9|1280.7|1280.2|1279|1281.9|1280.7|1280.1|1278.9|48
1630540820000|2021-09-02 00:00:20|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1279.8|1278.6|22
1630540830000|2021-09-02 00:00:30|1279.9|1278.7|1279.9|1278.7|1280.3|1279.1|1279.7|1278.5|21
1630540840000|2021-09-02 00:00:40|1280|1278.8|1280.2|1279|1280.2|1279|1280|1278.8|4
1630540850000|2021-09-02 00:00:50|1280|1278.8|1278.7|1277.5|1280|1278.8|1278.3|1277.1|17
1630540860000|2021-09-02 00:01:00|1278.8|1277.6|1280|1278.8|1280|1278.8|1278.8|1277.6|25
1630540870000|2021-09-02 00:01:10|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1630540880000|2021-09-02 00:01:20|1279.7|1278.5|1279|1277.8|1279.9|1278.7|1278.9|1277.7|1
1630540890000|2021-09-02 00:01:30|1278.9|1277.7|1278.9|1277.7|1279|1277.8|1278.5|1277.3|7
1630540900000|2021-09-02 00:01:40|1279|1277.8|1279.5|1278.3|1279.5|1278.3|1278.9|1277.7|4
1630540910000|2021-09-02 00:01:50|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|1
1630540920000|2021-09-02 00:02:00|1279.8|1278.6|1279.2|1278|1279.8|1278.6|1279.2|1278|3
1630540930000|2021-09-02 00:02:10|1279.1|1277.9|1278.9|1277.7|1279.3|1278.1|1278.9|1277.7|7
1630540940000|2021-09-02 00:02:20|1279|1277.8|1278.5|1277.3|1279|1277.8|1278.4|1277.2|28
1630540950000|2021-09-02 00:02:30|1278.4|1277.2|1278.9|1277.7|1279|1277.8|1278.4|1277.2|1
1630540960000|2021-09-02 00:02:40|1278.8|1277.6|1278.5|1277.3|1278.8|1277.6|1278.5|1277.3|2
1630540970000|2021-09-02 00:02:50|1278|1276.8|1277.8|1276.6|1278.2|1277|1277.8|1276.6|7
1630540980000|2021-09-02 00:03:00|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|9
1630540990000|2021-09-02 00:03:10|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1276.8|1275.6|13
1630541000000|2021-09-02 00:03:20|1277.3|1276.1|1277.9|1276.7|1278.2|1277|1277.3|1276.1|7
1630541010000|2021-09-02 00:03:30|1277.7|1276.5|1276.8|1275.6|1278|1276.8|1276.8|1275.6|25
1630541020000|2021-09-02 00:03:40|1277.2|1276|1276.9|1275.7|1277.2|1276|1276.9|1275.7|5
1630541030000|2021-09-02 00:03:50|1276.8|1275.6|1277|1275.8|1277|1275.8|1276.8|1275.6|16
1630541040000|2021-09-02 00:04:00|1276.7|1275.5|1276.6|1275.4|1276.9|1275.7|1276.6|1275.4|22
1630541050000|2021-09-02 00:04:10|1276.7|1275.5|1277.5|1276.3|1277.5|1276.3|1276.7|1275.5|9
1630541060000|2021-09-02 00:04:20|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|4
1630541070000|2021-09-02 00:04:30|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|5
1630541080000|2021-09-02 00:04:40|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|4
1630541090000|2021-09-02 00:04:50|||||||||4
1630541100000|2021-09-02 00:05:00|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1277.2|1276|14
1630541110000|2021-09-02 00:05:10|1277.3|1276.1|1277.5|1276.3|1278.1|1276.9|1277.2|1276|71
1630541120000|2021-09-02 00:05:20|||||||||4
1630541130000|2021-09-02 00:05:30|1277.9|1276.7|1278.2|1277|1278.2|1277|1277.9|1276.7|5
1630541140000|2021-09-02 00:05:40|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|6
1630541150000|2021-09-02 00:05:50|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.2|1277|6
1630541160000|2021-09-02 00:06:00|||||||||3
1630541170000|2021-09-02 00:06:10|1278.7|1277.5|1279|1277.8|1279|1277.8|1278.7|1277.5|7
1630541180000|2021-09-02 00:06:20|||||||||7
1630541190000|2021-09-02 00:06:30|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.7|1277.5|3
1630541200000|2021-09-02 00:06:40|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|7
1630541210000|2021-09-02 00:06:50|||||||||6
1630541220000|2021-09-02 00:07:00|1278.2|1277|1278|1276.8|1278.4|1277.2|1278|1276.8|6
1630541230000|2021-09-02 00:07:10|1278.1|1276.9|1278.5|1277.3|1278.5|1277.3|1278.1|1276.9|6
1630541240000|2021-09-02 00:07:20|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|2
1630541250000|2021-09-02 00:07:30|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|5
1630541260000|2021-09-02 00:07:40|1278.1|1276.9|1278.2|1277|1278.3|1277.1|1278.1|1276.9|6
1630541270000|2021-09-02 00:07:50|1277.9|1276.7|1277.6|1276.4|1277.9|1276.7|1277.6|1276.4|9
1630541280000|2021-09-02 00:08:00|1277.5|1276.3|1277.9|1276.7|1277.9|1276.7|1277.5|1276.3|8
1630541290000|2021-09-02 00:08:10|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|5
1630541300000|2021-09-02 00:08:20|||||||||1
1630541310000|2021-09-02 00:08:30|1278.4|1277.2|1278.7|1277.5|1278.7|1277.5|1278.4|1277.2|4
1630541320000|2021-09-02 00:08:40|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.8|1277.6|1
1630541330000|2021-09-02 00:08:50|1279.2|1278|1279.7|1278.5|1279.7|1278.5|1279.1|1277.9|15
1630541340000|2021-09-02 00:09:00|1279.8|1278.6|1279.5|1278.3|1279.8|1278.6|1279.5|1278.3|15
1630541350000|2021-09-02 00:09:10|||||||||1
1630541360000|2021-09-02 00:09:20|1279.8|1278.6|1279.7|1278.5|1279.9|1278.7|1279.7|1278.5|5
1630541370000|2021-09-02 00:09:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1630541380000|2021-09-02 00:09:40|1279.5|1278.3|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|7
1630541390000|2021-09-02 00:09:50|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|2
1630541400000|2021-09-02 00:10:00|1279.3|1278.1|1279.4|1278.2|1279.5|1278.3|1279.3|1278.1|3
1630541410000|2021-09-02 00:10:10|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|5
1630541430000|2021-09-02 00:10:30|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|6
1630541450000|2021-09-02 00:10:50|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|2
1630541460000|2021-09-02 00:11:00|1279.4|1278.2|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|2
1630541470000|2021-09-02 00:11:10|1279.5|1278.3|1279.8|1278.6|1279.8|1278.6|1279.5|1278.3|6
1630541480000|2021-09-02 00:11:20|1279.9|1278.7|1280.2|1279|1280.3|1279.1|1279.9|1278.7|5
1630541490000|2021-09-02 00:11:30|||||||||1
1630541500000|2021-09-02 00:11:40|1280.1|1278.9|1279.7|1278.5|1280.1|1278.9|1279.7|1278.5|13
1630541510000|2021-09-02 00:11:50|1279.8|1278.6|1279.8|1278.6|1280|1278.8|1279.8|1278.6|4
1630541540000|2021-09-02 00:12:20|||||||||3
1630541550000|2021-09-02 00:12:30|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|1
1630541560000|2021-09-02 00:12:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|3
1630541570000|2021-09-02 00:12:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|2
1630541580000|2021-09-02 00:13:00|1281|1279.8|1281|1279.8|1281|1279.8|1280.8|1279.6|7
1630541590000|2021-09-02 00:13:10|1280.9|1279.7|1280.6|1279.4|1280.9|1279.7|1280.6|1279.4|35
1630541600000|2021-09-02 00:13:20|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|2
1630541610000|2021-09-02 00:13:30|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1630541620000|2021-09-02 00:13:40|1280.3|1279.1|1280|1278.8|1280.3|1279.1|1280|1278.8|2
1630541650000|2021-09-02 00:14:10|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|1
1630541670000|2021-09-02 00:14:30|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|2
1630541680000|2021-09-02 00:14:40|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|2
1630541700000|2021-09-02 00:15:00|1280|1278.8|1280|1278.8|1280|1278.8|1279.8|1278.6|1
1630541710000|2021-09-02 00:15:10|||||||||1
1630541730000|2021-09-02 00:15:30|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.9|1278.7|1
1630541740000|2021-09-02 00:15:40|1280|1278.8|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1630541750000|2021-09-02 00:15:50|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.9|1278.7|2
1630541760000|2021-09-02 00:16:00|1279.8|1278.6|1279.5|1278.3|1279.8|1278.6|1279.5|1278.3|6
1630541770000|2021-09-02 00:16:10|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|1
1630541790000|2021-09-02 00:16:30|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|5
1630541800000|2021-09-02 00:16:40|1279.7|1278.5|1279.5|1278.3|1279.7|1278.5|1279.4|1278.2|3
1630541820000|2021-09-02 00:17:00|||||||||1
1630541870000|2021-09-02 00:17:50|||||||||11
1630541880000|2021-09-02 00:18:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|4
1630541890000|2021-09-02 00:18:10|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|3
1630541910000|2021-09-02 00:18:30|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|0
1630541920000|2021-09-02 00:18:40|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|1
1630541930000|2021-09-02 00:18:50|1280.2|1279|1280.1|1278.9|1280.2|1279|1280|1278.8|3
1630541940000|2021-09-02 00:19:00|1280|1278.8|1280|1278.8|1280|1278.8|1279.9|1278.7|1
1630541950000|2021-09-02 00:19:10|1280.2|1279|1280|1278.8|1280.2|1279|1280|1278.8|5
1630541960000|2021-09-02 00:19:20|1279.8|1278.6|1280|1278.8|1280|1278.8|1279.8|1278.6|2
1630541970000|2021-09-02 00:19:30|1279.8|1278.6|1279.9|1278.7|1280|1278.8|1279.8|1278.6|1
1630541980000|2021-09-02 00:19:40|1280|1278.8|1280|1278.8|1280|1278.8|1279.9|1278.7|3
1630542000000|2021-09-02 00:20:00|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1
1630542010000|2021-09-02 00:20:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1630542020000|2021-09-02 00:20:20|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.8|1278.6|3
1630542030000|2021-09-02 00:20:30|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|1
1630542040000|2021-09-02 00:20:40|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|7
1630542050000|2021-09-02 00:20:50|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1
1630542060000|2021-09-02 00:21:00|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.3|1278.1|21
1630542070000|2021-09-02 00:21:10|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|32
1630542090000|2021-09-02 00:21:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1
1630542100000|2021-09-02 00:21:40|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|0
1630542120000|2021-09-02 00:22:00|1279.4|1278.2|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|2
1630542130000|2021-09-02 00:22:10|1279.4|1278.2|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|0
1630542140000|2021-09-02 00:22:20|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1630542170000|2021-09-02 00:22:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|2
1630542180000|2021-09-02 00:23:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.2|1278|1
1630542190000|2021-09-02 00:23:10|1279.2|1278|1279|1277.8|1279.2|1278|1279|1277.8|1
1630542210000|2021-09-02 00:23:30|||||||||27
1630542220000|2021-09-02 00:23:40|||||||||31
1630542230000|2021-09-02 00:23:50|||||||||43
1630542240000|2021-09-02 00:24:00|||||||||52
1630542250000|2021-09-02 00:24:10|||||||||1
1630542260000|2021-09-02 00:24:20|1279.2|1278|1279|1277.8|1279.3|1278.1|1279|1277.8|3
1630542270000|2021-09-02 00:24:30|1278.9|1277.7|1278.8|1277.6|1279|1277.8|1278.8|1277.6|4
1630542280000|2021-09-02 00:24:40|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|2
1630542300000|2021-09-02 00:25:00|1278.9|1277.7|1278.7|1277.5|1278.9|1277.7|1278.7|1277.5|2
1630542310000|2021-09-02 00:25:10|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1630542320000|2021-09-02 00:25:20|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1
1630542330000|2021-09-02 00:25:30|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|1
1630542340000|2021-09-02 00:25:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|5
1630542350000|2021-09-02 00:25:50|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1
1630542360000|2021-09-02 00:26:00|||||||||1
1630542370000|2021-09-02 00:26:10|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|1
1630542380000|2021-09-02 00:26:20|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|1
1630542390000|2021-09-02 00:26:30|1278.3|1277.1|1278|1276.8|1278.3|1277.1|1278|1276.8|7
1630542420000|2021-09-02 00:27:00|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|2
1630542430000|2021-09-02 00:27:10|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|0
1630542440000|2021-09-02 00:27:20|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|1
1630542450000|2021-09-02 00:27:30|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.8|1276.6|9
1630542460000|2021-09-02 00:27:40|1277.9|1276.7|1277.9|1276.7|1278|1276.8|1277.9|1276.7|9
1630542470000|2021-09-02 00:27:50|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1278|1276.8|1
1630542480000|2021-09-02 00:28:00|1278|1276.8|1278.1|1276.9|1278.2|1277|1278|1276.8|1
1630542520000|2021-09-02 00:28:40|1278.2|1277|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|1
1630542540000|2021-09-02 00:29:00|1278.2|1277|1278.5|1277.3|1278.5|1277.3|1278.2|1277|10
1630542550000|2021-09-02 00:29:10|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|0
1630542570000|2021-09-02 00:29:30|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1630542580000|2021-09-02 00:29:40|1278.2|1277|1278.2|1277|1278.2|1277|1278|1276.8|1
1630542590000|2021-09-02 00:29:50|1278.3|1277.1|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|1
1630542600000|2021-09-02 00:30:00|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|1
1630542620000|2021-09-02 00:30:20|||||||||1
1630542630000|2021-09-02 00:30:30|||||||||1
1630542650000|2021-09-02 00:30:50|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|2
1630542660000|2021-09-02 00:31:00|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|2
1630542700000|2021-09-02 00:31:40|||||||||1
1630542710000|2021-09-02 00:31:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1630542730000|2021-09-02 00:32:10|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|10
1630542770000|2021-09-02 00:32:50|||||||||2
1630542790000|2021-09-02 00:33:10|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|0
1630542810000|2021-09-02 00:33:30|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1
1630542820000|2021-09-02 00:33:40|1278|1276.8|1278|1276.8|1278|1276.8|1277.8|1276.6|0
1630542840000|2021-09-02 00:34:00|1277.8|1276.6|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1630542860000|2021-09-02 00:34:20|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.4|1276.2|24
1630542870000|2021-09-02 00:34:30|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1
1630542890000|2021-09-02 00:34:50|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1
1630542900000|2021-09-02 00:35:00|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1630542920000|2021-09-02 00:35:20|||||||||48
1630542940000|2021-09-02 00:35:40|||||||||1
1630542960000|2021-09-02 00:36:00|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|2
1630542970000|2021-09-02 00:36:10|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1630542980000|2021-09-02 00:36:20|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|5
1630542990000|2021-09-02 00:36:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1630543000000|2021-09-02 00:36:40|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1630543010000|2021-09-02 00:36:50|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|0
1630543020000|2021-09-02 00:37:00|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1
1630543030000|2021-09-02 00:37:10|1277.4|1276.2|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|0
1630543040000|2021-09-02 00:37:20|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|5
1630543050000|2021-09-02 00:37:30|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|3
1630543060000|2021-09-02 00:37:40|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|2
1630543070000|2021-09-02 00:37:50|||||||||2
1630543080000|2021-09-02 00:38:00|||||||||2
1630543130000|2021-09-02 00:38:50|||||||||6
1630543140000|2021-09-02 00:39:00|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|7
1630543150000|2021-09-02 00:39:10|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|8
1630543160000|2021-09-02 00:39:20|1277.6|1276.4|1277.9|1276.7|1278|1276.8|1277.6|1276.4|12
1630543170000|2021-09-02 00:39:30|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1630543190000|2021-09-02 00:39:50|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|4
1630543200000|2021-09-02 00:40:00|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1
1630543220000|2021-09-02 00:40:20|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|3
1630543240000|2021-09-02 00:40:40|1277.5|1276.3|1277.2|1276|1277.5|1276.3|1277.2|1276|7
1630543260000|2021-09-02 00:41:00|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|2
1630543290000|2021-09-02 00:41:30|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|1
1630543320000|2021-09-02 00:42:00|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1
1630543330000|2021-09-02 00:42:10|||||||||7
1630543350000|2021-09-02 00:42:30|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|2
1630543390000|2021-09-02 00:43:10|||||||||1
1630543400000|2021-09-02 00:43:20|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1277|1275.8|0
1630543410000|2021-09-02 00:43:30|1278.7|1277.5|1279|1277.8|1279|1277.8|1278.7|1277.5|22
1630543430000|2021-09-02 00:43:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|5
1630543440000|2021-09-02 00:44:00|1278.5|1277.3|1277.9|1276.7|1278.5|1277.3|1277.9|1276.7|9
1630543450000|2021-09-02 00:44:10|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|2
1630543460000|2021-09-02 00:44:20|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1
1630543470000|2021-09-02 00:44:30|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1630543480000|2021-09-02 00:44:40|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|2
1630543490000|2021-09-02 00:44:50|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1
1630543500000|2021-09-02 00:45:00|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1630543510000|2021-09-02 00:45:10|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1630543520000|2021-09-02 00:45:20|1277.6|1276.4|1278.8|1277.6|1278.9|1277.7|1277.6|1276.4|45
1630543530000|2021-09-02 00:45:30|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1630543540000|2021-09-02 00:45:40|||||||||1
1630543560000|2021-09-02 00:46:00|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|5
1630543570000|2021-09-02 00:46:10|||||||||1
1630543590000|2021-09-02 00:46:30|1279.3|1278.1|1278.8|1277.6|1279.3|1278.1|1278.8|1277.6|20
1630543610000|2021-09-02 00:46:50|1278.5|1277.3|1278.6|1277.4|1278.6|1277.4|1278.4|1277.2|5
1630543620000|2021-09-02 00:47:00|1278.5|1277.3|1279.8|1278.6|1279.9|1278.7|1278.5|1277.3|68
1630543630000|2021-09-02 00:47:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|3
1630543640000|2021-09-02 00:47:20|1279.9|1278.7|1280.2|1279|1280.3|1279.1|1279.9|1278.7|14
1630543650000|2021-09-02 00:47:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1630543660000|2021-09-02 00:47:40|1280.3|1279.1|1280|1278.8|1280.3|1279.1|1280|1278.8|7
1630543680000|2021-09-02 00:48:00|1279.9|1278.7|1279.6|1278.4|1279.9|1278.7|1279.6|1278.4|0
1630543690000|2021-09-02 00:48:10|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|3
1630543720000|2021-09-02 00:48:40|||||||||2
1630543730000|2021-09-02 00:48:50|||||||||2
1630543740000|2021-09-02 00:49:00|1279.4|1278.2|1279.2|1278|1279.4|1278.2|1279.2|1278|5
1630543750000|2021-09-02 00:49:10|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279|1277.8|1
1630543760000|2021-09-02 00:49:20|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|2
1630543770000|2021-09-02 00:49:30|1279|1277.8|1279|1277.8|1279.1|1277.9|1279|1277.8|2
1630543780000|2021-09-02 00:49:40|1280|1278.8|1280.3|1279.1|1280.3|1279.1|1280|1278.8|14
1630543790000|2021-09-02 00:49:50|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|248
1630543800000|2021-09-02 00:50:00|||||||||3
1630543810000|2021-09-02 00:50:10|1280.2|1279|1280.9|1279.7|1280.9|1279.7|1280.2|1279|30
1630543820000|2021-09-02 00:50:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|8
1630543830000|2021-09-02 00:50:30|||||||||1
1630543840000|2021-09-02 00:50:40|||||||||2
1630543850000|2021-09-02 00:50:50|||||||||1
1630543860000|2021-09-02 00:51:00|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|23
1630543870000|2021-09-02 00:51:10|||||||||2
1630543890000|2021-09-02 00:51:30|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|37
1630543900000|2021-09-02 00:51:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1630543920000|2021-09-02 00:52:00|1279.8|1278.6|1279.7|1278.5|1280|1278.8|1279.7|1278.5|4
1630543930000|2021-09-02 00:52:10|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|8
1630543940000|2021-09-02 00:52:20|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1630543960000|2021-09-02 00:52:40|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1630543970000|2021-09-02 00:52:50|1280|1278.8|1280.2|1279|1280.2|1279|1280|1278.8|15
1630543990000|2021-09-02 00:53:10|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|1
1630544000000|2021-09-02 00:53:20|1280.8|1279.6|1281|1279.8|1281|1279.8|1280.8|1279.6|49
1630544020000|2021-09-02 00:53:40|||||||||9
1630544030000|2021-09-02 00:53:50|1281.3|1280.1|1280.9|1279.7|1281.3|1280.1|1280.9|1279.7|15
1630544040000|2021-09-02 00:54:00|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|2
1630544050000|2021-09-02 00:54:10|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|1
1630544060000|2021-09-02 00:54:20|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|22
1630544070000|2021-09-02 00:54:30|||||||||12
1630544080000|2021-09-02 00:54:40|||||||||1
1630544090000|2021-09-02 00:54:50|1281.5|1280.3|1281.8|1280.6|1281.8|1280.6|1281.5|1280.3|11
1630544100000|2021-09-02 00:55:00|||||||||5
1630544110000|2021-09-02 00:55:10|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282|1280.8|6
1630544120000|2021-09-02 00:55:20|||||||||1
1630544140000|2021-09-02 00:55:40|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.2|1281|81
1630544150000|2021-09-02 00:55:50|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|7
1630544160000|2021-09-02 00:56:00|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.3|1281.1|13
1630544170000|2021-09-02 00:56:10|1282.4|1281.2|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|1
1630544200000|2021-09-02 00:56:40|1282.4|1281.2|1282.6|1281.4|1282.6|1281.4|1282.4|1281.2|6
1630544220000|2021-09-02 00:57:00|||||||||3
1630544250000|2021-09-02 00:57:30|||||||||1
1630544260000|2021-09-02 00:57:40|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|7
1630544270000|2021-09-02 00:57:50|||||||||7
1630544280000|2021-09-02 00:58:00|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|2
1630544290000|2021-09-02 00:58:10|1282.8|1281.6|1282.4|1281.2|1282.8|1281.6|1282.4|1281.2|22
1630544310000|2021-09-02 00:58:30|1283.4|1282.2|1284|1282.8|1284|1282.8|1283.4|1282.2|30
1630544320000|2021-09-02 00:58:40|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.7|1282.5|10
1630544330000|2021-09-02 00:58:50|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1
1630544340000|2021-09-02 00:59:00|1283.7|1282.5|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|2
1630544350000|2021-09-02 00:59:10|1283.6|1282.4|1283.8|1282.6|1283.8|1282.6|1283.5|1282.3|17
1630544360000|2021-09-02 00:59:20|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|9
1630544370000|2021-09-02 00:59:30|||||||||20
1630544380000|2021-09-02 00:59:40|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1
1630544390000|2021-09-02 00:59:50|1283.9|1282.7|1284.3|1283.1|1284.3|1283.1|1283.9|1282.7|19
1630544400000|2021-09-02 01:00:00|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|23
1630544410000|2021-09-02 01:00:10|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|5
1630544420000|2021-09-02 01:00:20|1284.7|1283.5|1284.3|1283.1|1284.7|1283.5|1284.3|1283.1|24
1630544430000|2021-09-02 01:00:30|||||||||7
1630544440000|2021-09-02 01:00:40|||||||||13
1630544450000|2021-09-02 01:00:50|||||||||1
1630544460000|2021-09-02 01:01:00|1283.7|1282.5|1283.1|1281.9|1283.7|1282.5|1283|1281.8|15
1630544470000|2021-09-02 01:01:10|1283|1281.8|1283|1281.8|1283.1|1281.9|1283|1281.8|3
1630544480000|2021-09-02 01:01:20|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|1
1630544490000|2021-09-02 01:01:30|1283.2|1282|1283.6|1282.4|1283.6|1282.4|1283.2|1282|4
1630544500000|2021-09-02 01:01:40|1283.5|1282.3|1283.5|1282.3|1283.7|1282.5|1283.5|1282.3|4
1630544520000|2021-09-02 01:02:00|1283.4|1282.2|1283.1|1281.9|1283.4|1282.2|1283|1281.8|4
1630544530000|2021-09-02 01:02:10|1283|1281.8|1282.9|1281.7|1283|1281.8|1282.9|1281.7|0
1630544540000|2021-09-02 01:02:20|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1630544550000|2021-09-02 01:02:30|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1
1630544560000|2021-09-02 01:02:40|1282.6|1281.4|1282.1|1280.9|1282.7|1281.5|1282.1|1280.9|31
1630544570000|2021-09-02 01:02:50|1282.2|1281|1282.7|1281.5|1282.9|1281.7|1282.2|1281|20
1630544580000|2021-09-02 01:03:00|1282.8|1281.6|1283|1281.8|1283|1281.8|1282.8|1281.6|9
1630544590000|2021-09-02 01:03:10|1283.1|1281.9|1283.2|1282|1283.2|1282|1283.1|1281.9|1
1630544600000|2021-09-02 01:03:20|1283.1|1281.9|1282.4|1281.2|1283.1|1281.9|1282.4|1281.2|33
1630544610000|2021-09-02 01:03:30|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630544620000|2021-09-02 01:03:40|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1
1630544630000|2021-09-02 01:03:50|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|22
1630544640000|2021-09-02 01:04:00|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|2
1630544650000|2021-09-02 01:04:10|||||||||2
1630544660000|2021-09-02 01:04:20|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|1
1630544670000|2021-09-02 01:04:30|||||||||2
1630544680000|2021-09-02 01:04:40|||||||||1
1630544690000|2021-09-02 01:04:50|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|3
1630544700000|2021-09-02 01:05:00|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|2
1630544710000|2021-09-02 01:05:10|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|0
1630544720000|2021-09-02 01:05:20|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1
1630544730000|2021-09-02 01:05:30|1281.9|1280.7|1281.5|1280.3|1281.9|1280.7|1281.5|1280.3|19
1630544740000|2021-09-02 01:05:40|1281.3|1280.1|1281.4|1280.2|1281.5|1280.3|1281.3|1280.1|3
1630544750000|2021-09-02 01:05:50|1281.3|1280.1|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|3
1630544760000|2021-09-02 01:06:00|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|14
1630544770000|2021-09-02 01:06:10|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|4
1630544780000|2021-09-02 01:06:20|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|3
1630544790000|2021-09-02 01:06:30|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|2
1630544800000|2021-09-02 01:06:40|1281.5|1280.3|1282.2|1281|1282.4|1281.2|1281.5|1280.3|8
1630544810000|2021-09-02 01:06:50|1282.1|1280.9|1282.3|1281.1|1282.5|1281.3|1282|1280.8|5
1630544820000|2021-09-02 01:07:00|1282.4|1281.2|1282|1280.8|1282.5|1281.3|1282|1280.8|5
1630544830000|2021-09-02 01:07:10|1281.9|1280.7|1281.6|1280.4|1281.9|1280.7|1281.5|1280.3|1
1630544840000|2021-09-02 01:07:20|1281.5|1280.3|1281.7|1280.5|1281.7|1280.5|1281.5|1280.3|3
1630544850000|2021-09-02 01:07:30|1281.6|1280.4|1281.5|1280.3|1281.7|1280.5|1281.5|1280.3|8
1630544860000|2021-09-02 01:07:40|1281.9|1280.7|1281.9|1280.7|1282|1280.8|1281.9|1280.7|24
1630544870000|2021-09-02 01:07:50|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630544890000|2021-09-02 01:08:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1630544910000|2021-09-02 01:08:30|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630544920000|2021-09-02 01:08:40|||||||||1
1630544930000|2021-09-02 01:08:50|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|7
1630544940000|2021-09-02 01:09:00|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|2
1630544950000|2021-09-02 01:09:10|1282.1|1280.9|1282.1|1280.9|1282.2|1281|1282|1280.8|7
1630544960000|2021-09-02 01:09:20|1282|1280.8|1282.2|1281|1282.2|1281|1282|1280.8|0
1630544970000|2021-09-02 01:09:30|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630544980000|2021-09-02 01:09:40|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|0
1630544990000|2021-09-02 01:09:50|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|2
1630545000000|2021-09-02 01:10:00|1282.3|1281.1|1282.5|1281.3|1282.5|1281.3|1282.3|1281.1|6
1630545010000|2021-09-02 01:10:10|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|2
1630545030000|2021-09-02 01:10:30|1282.5|1281.3|1282.7|1281.5|1282.7|1281.5|1282.5|1281.3|7
1630545040000|2021-09-02 01:10:40|1282.6|1281.4|1282.5|1281.3|1282.6|1281.4|1282.5|1281.3|1
1630545050000|2021-09-02 01:10:50|1282.6|1281.4|1282.6|1281.4|1282.8|1281.6|1282.6|1281.4|14
1630545060000|2021-09-02 01:11:00|1282.5|1281.3|1282.5|1281.3|1282.7|1281.5|1282.3|1281.1|15
1630545070000|2021-09-02 01:11:10|1282.3|1281.1|1282.5|1281.3|1282.7|1281.5|1282.2|1281|14
1630545080000|2021-09-02 01:11:20|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|5
1630545100000|2021-09-02 01:11:40|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|5
1630545120000|2021-09-02 01:12:00|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|6
1630545130000|2021-09-02 01:12:10|1282.5|1281.3|1282.1|1280.9|1282.5|1281.3|1282|1280.8|9
1630545140000|2021-09-02 01:12:20|1282|1280.8|1281.8|1280.6|1282|1280.8|1281.8|1280.6|6
1630545150000|2021-09-02 01:12:30|||||||||1
1630545160000|2021-09-02 01:12:40|||||||||2
1630545170000|2021-09-02 01:12:50|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|3
1630545190000|2021-09-02 01:13:10|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|0
1630545200000|2021-09-02 01:13:20|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|1
1630545210000|2021-09-02 01:13:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1630545220000|2021-09-02 01:13:40|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|2
1630545230000|2021-09-02 01:13:50|1281.2|1280|1281.7|1280.5|1281.7|1280.5|1281.2|1280|3
1630545240000|2021-09-02 01:14:00|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|0
1630545250000|2021-09-02 01:14:10|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|1
1630545280000|2021-09-02 01:14:40|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|0
1630545290000|2021-09-02 01:14:50|||||||||2
1630545300000|2021-09-02 01:15:00|1281.5|1280.3|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|0
1630545310000|2021-09-02 01:15:10|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|2
1630545340000|2021-09-02 01:15:40|1281|1279.8|1281|1279.8|1281.1|1279.9|1281|1279.8|1
1630545370000|2021-09-02 01:16:10|||||||||1
1630545380000|2021-09-02 01:16:20|1281.2|1280|1280.9|1279.7|1281.2|1280|1280.7|1279.5|10
1630545390000|2021-09-02 01:16:30|1281|1279.8|1281.2|1280|1281.2|1280|1281|1279.8|5
1630545400000|2021-09-02 01:16:40|1281.4|1280.2|1281.3|1280.1|1281.5|1280.3|1281.3|1280.1|1
1630545410000|2021-09-02 01:16:50|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1630545420000|2021-09-02 01:17:00|1281|1279.8|1281.2|1280|1281.2|1280|1281|1279.8|0
1630545430000|2021-09-02 01:17:10|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1630545470000|2021-09-02 01:17:50|1280.9|1279.7|1280.8|1279.6|1281|1279.8|1280.8|1279.6|0
1630545480000|2021-09-02 01:18:00|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|5
1630545490000|2021-09-02 01:18:10|1280.5|1279.3|1280.8|1279.6|1280.8|1279.6|1280.5|1279.3|0
1630545500000|2021-09-02 01:18:20|1281|1279.8|1280.8|1279.6|1281|1279.8|1280.8|1279.6|3
1630545510000|2021-09-02 01:18:30|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|1
1630545530000|2021-09-02 01:18:50|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|13
1630545540000|2021-09-02 01:19:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|20
1630545550000|2021-09-02 01:19:10|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|0
1630545560000|2021-09-02 01:19:20|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|0
1630545570000|2021-09-02 01:19:30|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|1
1630545580000|2021-09-02 01:19:40|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|0
1630545590000|2021-09-02 01:19:50|1280.4|1279.2|1280|1278.8|1280.4|1279.2|1280|1278.8|4
1630545600000|2021-09-02 01:20:00|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1630545610000|2021-09-02 01:20:10|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|1
1630545620000|2021-09-02 01:20:20|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280|1278.8|6
1630545650000|2021-09-02 01:20:50|||||||||1
1630545670000|2021-09-02 01:21:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1630545700000|2021-09-02 01:21:40|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|2
1630545710000|2021-09-02 01:21:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280|1278.8|1
1630545720000|2021-09-02 01:22:00|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|2
1630545750000|2021-09-02 01:22:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1630545760000|2021-09-02 01:22:40|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|2
1630545770000|2021-09-02 01:22:50|||||||||2
1630545800000|2021-09-02 01:23:20|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|1
1630545810000|2021-09-02 01:23:30|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|1
1630545830000|2021-09-02 01:23:50|1279.8|1278.6|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|11
1630545840000|2021-09-02 01:24:00|||||||||5
1630545850000|2021-09-02 01:24:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1
1630545880000|2021-09-02 01:24:40|||||||||2
1630545890000|2021-09-02 01:24:50|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|2
1630545900000|2021-09-02 01:25:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|3
1630545910000|2021-09-02 01:25:10|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|0
1630545920000|2021-09-02 01:25:20|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1630545940000|2021-09-02 01:25:40|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.5|1279.3|8
1630545950000|2021-09-02 01:25:50|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|14
1630545960000|2021-09-02 01:26:00|1281|1279.8|1280.8|1279.6|1281|1279.8|1280.7|1279.5|8
1630545970000|2021-09-02 01:26:10|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|4
1630545990000|2021-09-02 01:26:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|5
1630546000000|2021-09-02 01:26:40|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|19
1630546020000|2021-09-02 01:27:00|1281.2|1280|1281.8|1280.6|1281.8|1280.6|1281.1|1279.9|14
1630546040000|2021-09-02 01:27:20|1281.6|1280.4|1281.5|1280.3|1281.7|1280.5|1281.5|1280.3|0
1630546050000|2021-09-02 01:27:30|1281.6|1280.4|1281.9|1280.7|1281.9|1280.7|1281.5|1280.3|2
1630546060000|2021-09-02 01:27:40|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630546080000|2021-09-02 01:28:00|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|3
1630546130000|2021-09-02 01:28:50|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|6
1630546190000|2021-09-02 01:29:50|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1
1630546200000|2021-09-02 01:30:00|1281.1|1279.9|1281.2|1280|1281.2|1280|1281.1|1279.9|1
1630546210000|2021-09-02 01:30:10|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|16
1630546230000|2021-09-02 01:30:30|1280.7|1279.5|1280.5|1279.3|1280.7|1279.5|1280.5|1279.3|19
1630546240000|2021-09-02 01:30:40|1280.4|1279.2|1280.2|1279|1280.4|1279.2|1280.2|1279|0
1630546250000|2021-09-02 01:30:50|1280.3|1279.1|1280.2|1279|1280.4|1279.2|1280.2|1279|3
1630546260000|2021-09-02 01:31:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|2
1630546270000|2021-09-02 01:31:10|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1630546300000|2021-09-02 01:31:40|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|1
1630546320000|2021-09-02 01:32:00|1280|1278.8|1280.2|1279|1280.2|1279|1280|1278.8|0
1630546330000|2021-09-02 01:32:10|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|1
1630546350000|2021-09-02 01:32:30|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1630546360000|2021-09-02 01:32:40|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1630546370000|2021-09-02 01:32:50|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|1
1630546380000|2021-09-02 01:33:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1630546400000|2021-09-02 01:33:20|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1630546420000|2021-09-02 01:33:40|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|2
1630546430000|2021-09-02 01:33:50|1280.6|1279.4|1280.2|1279|1280.6|1279.4|1280.2|1279|7
1630546440000|2021-09-02 01:34:00|||||||||1
1630546470000|2021-09-02 01:34:30|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|4
1630546480000|2021-09-02 01:34:40|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|0
1630546490000|2021-09-02 01:34:50|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|0
1630546500000|2021-09-02 01:35:00|||||||||2
1630546510000|2021-09-02 01:35:10|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|0
1630546530000|2021-09-02 01:35:30|1280.3|1279.1|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|1
1630546540000|2021-09-02 01:35:40|1280.2|1279|1280|1278.8|1280.2|1279|1280|1278.8|2
1630546550000|2021-09-02 01:35:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1630546560000|2021-09-02 01:36:00|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|1
1630546570000|2021-09-02 01:36:10|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|1
1630546580000|2021-09-02 01:36:20|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1630546590000|2021-09-02 01:36:30|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.2|1279|1
1630546610000|2021-09-02 01:36:50|1280.2|1279|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|0
1630546620000|2021-09-02 01:37:00|1280|1278.8|1280|1278.8|1280|1278.8|1279.8|1278.6|11
1630546640000|2021-09-02 01:37:20|1279.8|1278.6|1279.8|1278.6|1280|1278.8|1279.8|1278.6|0
1630546650000|2021-09-02 01:37:30|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1630546660000|2021-09-02 01:37:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1630546670000|2021-09-02 01:37:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1630546680000|2021-09-02 01:38:00|1279.9|1278.7|1279.5|1278.3|1279.9|1278.7|1279.5|1278.3|2
1630546690000|2021-09-02 01:38:10|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|2
1630546710000|2021-09-02 01:38:30|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|0
1630546720000|2021-09-02 01:38:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1630546730000|2021-09-02 01:38:50|1279.5|1278.3|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|0
1630546740000|2021-09-02 01:39:00|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|6
1630546770000|2021-09-02 01:39:30|||||||||1
1630546820000|2021-09-02 01:40:20|||||||||53
1630546830000|2021-09-02 01:40:30|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1630546840000|2021-09-02 01:40:40|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|0
1630546850000|2021-09-02 01:40:50|1278.8|1277.6|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|0
1630546860000|2021-09-02 01:41:00|1278.9|1277.7|1278.8|1277.6|1279|1277.8|1278.8|1277.6|3
1630546870000|2021-09-02 01:41:10|1278.9|1277.7|1279.1|1277.9|1279.3|1278.1|1278.9|1277.7|26
1630546890000|2021-09-02 01:41:30|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1630546920000|2021-09-02 01:42:00|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.8|1277.6|3
1630546930000|2021-09-02 01:42:10|1278.7|1277.5|1279.2|1278|1279.3|1278.1|1278.7|1277.5|59
1630546940000|2021-09-02 01:42:20|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1278.9|1277.7|6
1630546950000|2021-09-02 01:42:30|||||||||2
1630546980000|2021-09-02 01:43:00|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.2|1278|3
1630546990000|2021-09-02 01:43:10|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|3
1630547000000|2021-09-02 01:43:20|1279.1|1277.9|1279.5|1278.3|1279.5|1278.3|1279.1|1277.9|9
1630547010000|2021-09-02 01:43:30|1279.3|1278.1|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1630547020000|2021-09-02 01:43:40|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1630547040000|2021-09-02 01:44:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|4
1630547050000|2021-09-02 01:44:10|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|0
1630547060000|2021-09-02 01:44:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|15
1630547070000|2021-09-02 01:44:30|1278.9|1277.7|1279|1277.8|1279.2|1278|1278.9|1277.7|55
1630547090000|2021-09-02 01:44:50|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|0
1630547100000|2021-09-02 01:45:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|4
1630547110000|2021-09-02 01:45:10|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|31
1630547140000|2021-09-02 01:45:40|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1630547160000|2021-09-02 01:46:00|1279.3|1278.1|1279.6|1278.4|1279.7|1278.5|1279.3|1278.1|1
1630547170000|2021-09-02 01:46:10|1279.5|1278.3|1279.7|1278.5|1279.8|1278.6|1279.5|1278.3|1
1630547180000|2021-09-02 01:46:20|1279.8|1278.6|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|11
1630547190000|2021-09-02 01:46:30|||||||||2
1630547200000|2021-09-02 01:46:40|1279.9|1278.7|1279.5|1278.3|1279.9|1278.7|1279.2|1278|32
1630547210000|2021-09-02 01:46:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1630547220000|2021-09-02 01:47:00|1279.5|1278.3|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|1
1630547250000|2021-09-02 01:47:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|1
1630547290000|2021-09-02 01:48:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1
1630547300000|2021-09-02 01:48:20|||||||||4
1630547330000|2021-09-02 01:48:50|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|6
1630547340000|2021-09-02 01:49:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|3
1630547350000|2021-09-02 01:49:10|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|1
1630547360000|2021-09-02 01:49:20|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1630547380000|2021-09-02 01:49:40|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|0
1630547420000|2021-09-02 01:50:20|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1630547440000|2021-09-02 01:50:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1630547490000|2021-09-02 01:51:30|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1630547500000|2021-09-02 01:51:40|1279.6|1278.4|1280|1278.8|1280|1278.8|1279.5|1278.3|12
1630547510000|2021-09-02 01:51:50|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|7
1630547520000|2021-09-02 01:52:00|1280.3|1279.1|1280|1278.8|1280.3|1279.1|1280|1278.8|9
1630547540000|2021-09-02 01:52:20|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1630547560000|2021-09-02 01:52:40|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|1
1630547570000|2021-09-02 01:52:50|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|3
1630547580000|2021-09-02 01:53:00|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|1
1630547590000|2021-09-02 01:53:10|1280.1|1278.9|1280.2|1279|1280.3|1279.1|1280.1|1278.9|1
1630547610000|2021-09-02 01:53:30|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280|1278.8|8
1630547620000|2021-09-02 01:53:40|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|0
1630547650000|2021-09-02 01:54:10|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|2
1630547660000|2021-09-02 01:54:20|1280.1|1278.9|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|15
1630547680000|2021-09-02 01:54:40|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|1
1630547700000|2021-09-02 01:55:00|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|11
1630547710000|2021-09-02 01:55:10|1280|1278.8|1280.2|1279|1280.2|1279|1280|1278.8|1
1630547720000|2021-09-02 01:55:20|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1630547730000|2021-09-02 01:55:30|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|3
1630547760000|2021-09-02 01:56:00|1280|1278.8|1280|1278.8|1280|1278.8|1279.8|1278.6|3
1630547780000|2021-09-02 01:56:20|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|3
1630547790000|2021-09-02 01:56:30|1280.2|1279|1280.2|1279|1280.2|1279|1280.1|1278.9|0
1630547800000|2021-09-02 01:56:40|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|10
1630547810000|2021-09-02 01:56:50|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|3
1630547820000|2021-09-02 01:57:00|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1630547840000|2021-09-02 01:57:20|1280|1278.8|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1630547850000|2021-09-02 01:57:30|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.9|1278.7|0
1630547860000|2021-09-02 01:57:40|||||||||1
1630547880000|2021-09-02 01:58:00|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1630547890000|2021-09-02 01:58:10|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1630547910000|2021-09-02 01:58:30|1280|1278.8|1280.1|1278.9|1280.2|1279|1280|1278.8|3
1630547920000|2021-09-02 01:58:40|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|10
1630547930000|2021-09-02 01:58:50|1280.1|1278.9|1280.4|1279.2|1280.5|1279.3|1280.1|1278.9|7
1630547940000|2021-09-02 01:59:00|1280.3|1279.1|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|10
1630547950000|2021-09-02 01:59:10|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1630547960000|2021-09-02 01:59:20|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|10
1630547970000|2021-09-02 01:59:30|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1630547980000|2021-09-02 01:59:40|1280.7|1279.5|1280.5|1279.3|1280.7|1279.5|1280.5|1279.3|0
1630548000000|2021-09-02 02:00:00|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|2
1630548010000|2021-09-02 02:00:10|1280.3|1279.1|1279.9|1278.7|1280.3|1279.1|1279.9|1278.7|17
1630548030000|2021-09-02 02:00:30|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1630548040000|2021-09-02 02:00:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1630548050000|2021-09-02 02:00:50|||||||||1
1630548080000|2021-09-02 02:01:20|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1630548090000|2021-09-02 02:01:30|1279.9|1278.7|1280.2|1279|1280.2|1279|1279.9|1278.7|0
1630548100000|2021-09-02 02:01:40|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1630548110000|2021-09-02 02:01:50|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|0
1630548120000|2021-09-02 02:02:00|||||||||2
1630548140000|2021-09-02 02:02:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1630548150000|2021-09-02 02:02:30|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1630548160000|2021-09-02 02:02:40|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|0
1630548170000|2021-09-02 02:02:50|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|1
1630548180000|2021-09-02 02:03:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1
1630548190000|2021-09-02 02:03:10|1280.6|1279.4|1281|1279.8|1281|1279.8|1280.6|1279.4|4
1630548200000|2021-09-02 02:03:20|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|10
1630548230000|2021-09-02 02:03:50|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.8|1279.6|12
1630548240000|2021-09-02 02:04:00|||||||||3
1630548250000|2021-09-02 02:04:10|1280.8|1279.6|1280.4|1279.2|1280.8|1279.6|1280.4|1279.2|14
1630548260000|2021-09-02 02:04:20|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.4|1279.2|22
1630548270000|2021-09-02 02:04:30|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|0
1630548290000|2021-09-02 02:04:50|1280.8|1279.6|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|7
1630548300000|2021-09-02 02:05:00|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|3
1630548310000|2021-09-02 02:05:10|1280.8|1279.6|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|3
1630548320000|2021-09-02 02:05:20|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.8|1279.6|0
1630548330000|2021-09-02 02:05:30|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|6
1630548340000|2021-09-02 02:05:40|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1
1630548350000|2021-09-02 02:05:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630548360000|2021-09-02 02:06:00|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|3
1630548370000|2021-09-02 02:06:10|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630548380000|2021-09-02 02:06:20|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|5
1630548390000|2021-09-02 02:06:30|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|2
1630548400000|2021-09-02 02:06:40|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1630548420000|2021-09-02 02:07:00|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|2
1630548450000|2021-09-02 02:07:30|1281.1|1279.9|1281.8|1280.6|1282|1280.8|1281.1|1279.9|45
1630548460000|2021-09-02 02:07:40|1281.7|1280.5|1282.2|1281|1282.2|1281|1281.7|1280.5|17
1630548480000|2021-09-02 02:08:00|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|10
1630548490000|2021-09-02 02:08:10|1282.2|1281|1282.3|1281.1|1282.4|1281.2|1282.2|1281|7
1630548500000|2021-09-02 02:08:20|||||||||11
1630548520000|2021-09-02 02:08:40|||||||||9
1630548540000|2021-09-02 02:09:00|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|7
1630548560000|2021-09-02 02:09:20|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|2
1630548570000|2021-09-02 02:09:30|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630548600000|2021-09-02 02:10:00|1282.5|1281.3|1282.5|1281.3|1282.6|1281.4|1282.5|1281.3|1
1630548610000|2021-09-02 02:10:10|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|3
1630548630000|2021-09-02 02:10:30|1282.4|1281.2|1282.4|1281.2|1282.5|1281.3|1282.3|1281.1|3
1630548640000|2021-09-02 02:10:40|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|0
1630548650000|2021-09-02 02:10:50|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|0
1630548660000|2021-09-02 02:11:00|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630548670000|2021-09-02 02:11:10|1282.4|1281.2|1281.9|1280.7|1282.4|1281.2|1281.8|1280.6|5
1630548680000|2021-09-02 02:11:20|1282|1280.8|1282.2|1281|1282.2|1281|1281.9|1280.7|23
1630548690000|2021-09-02 02:11:30|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.2|1281|10
1630548700000|2021-09-02 02:11:40|1282.7|1281.5|1282.5|1281.3|1282.7|1281.5|1282.5|1281.3|80
1630548710000|2021-09-02 02:11:50|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1630548720000|2021-09-02 02:12:00|1282.5|1281.3|1282.3|1281.1|1282.5|1281.3|1282.2|1281|3
1630548730000|2021-09-02 02:12:10|1282.2|1281|1282|1280.8|1282.2|1281|1281.9|1280.7|7
1630548740000|2021-09-02 02:12:20|1281.9|1280.7|1281.9|1280.7|1282|1280.8|1281.9|1280.7|0
1630548750000|2021-09-02 02:12:30|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630548760000|2021-09-02 02:12:40|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|0
1630548790000|2021-09-02 02:13:10|1282.1|1280.9|1282.2|1281|1282.3|1281.1|1282.1|1280.9|18
1630548800000|2021-09-02 02:13:20|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630548810000|2021-09-02 02:13:30|1282.1|1280.9|1281.8|1280.6|1282.1|1280.9|1281.8|1280.6|5
1630548820000|2021-09-02 02:13:40|||||||||1
1630548830000|2021-09-02 02:13:50|1281.9|1280.7|1282.2|1281|1282.2|1281|1281.9|1280.7|1
1630548840000|2021-09-02 02:14:00|1282|1280.8|1281.8|1280.6|1282.1|1280.9|1281.8|1280.6|2
1630548860000|2021-09-02 02:14:20|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|9
1630548870000|2021-09-02 02:14:30|||||||||1
1630548890000|2021-09-02 02:14:50|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|0
1630548900000|2021-09-02 02:15:00|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|10
1630548910000|2021-09-02 02:15:10|1281.8|1280.6|1281.8|1280.6|1281.9|1280.7|1281.7|1280.5|0
1630548920000|2021-09-02 02:15:20|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|1
1630548930000|2021-09-02 02:15:30|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|0
1630548950000|2021-09-02 02:15:50|1281.9|1280.7|1281.7|1280.5|1281.9|1280.7|1281.7|1280.5|1
1630548990000|2021-09-02 02:16:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1630549000000|2021-09-02 02:16:40|||||||||3
1630549040000|2021-09-02 02:17:20|||||||||1
1630549070000|2021-09-02 02:17:50|1281.5|1280.3|1281.2|1280|1281.5|1280.3|1281.2|1280|1
1630549080000|2021-09-02 02:18:00|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1
1630549090000|2021-09-02 02:18:10|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|5
1630549100000|2021-09-02 02:18:20|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|22
1630549110000|2021-09-02 02:18:30|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630549130000|2021-09-02 02:18:50|||||||||1
1630549190000|2021-09-02 02:19:50|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|4
1630549220000|2021-09-02 02:20:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|2
1630549260000|2021-09-02 02:21:00|||||||||1
1630549290000|2021-09-02 02:21:30|||||||||1
1630549300000|2021-09-02 02:21:40|||||||||1
1630549320000|2021-09-02 02:22:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|0
1630549330000|2021-09-02 02:22:10|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|4
1630549350000|2021-09-02 02:22:30|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1
1630549360000|2021-09-02 02:22:40|||||||||1
1630549400000|2021-09-02 02:23:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630549410000|2021-09-02 02:23:30|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1
1630549450000|2021-09-02 02:24:10|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|0
1630549460000|2021-09-02 02:24:20|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|4
1630549480000|2021-09-02 02:24:40|||||||||4
1630549490000|2021-09-02 02:24:50|||||||||4
1630549520000|2021-09-02 02:25:20|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|1
1630549550000|2021-09-02 02:25:50|||||||||1
1630549560000|2021-09-02 02:26:00|||||||||1
1630549570000|2021-09-02 02:26:10|||||||||1
1630549580000|2021-09-02 02:26:20|||||||||1
1630549590000|2021-09-02 02:26:30|||||||||1
1630549640000|2021-09-02 02:27:20|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|1
1630549650000|2021-09-02 02:27:30|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1630549670000|2021-09-02 02:27:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630549680000|2021-09-02 02:28:00|||||||||4
1630549720000|2021-09-02 02:28:40|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|1
1630549780000|2021-09-02 02:29:40|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|4
1630549790000|2021-09-02 02:29:50|1281.7|1280.5|1281.5|1280.3|1281.7|1280.5|1281.5|1280.3|11
1630549800000|2021-09-02 02:30:00|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|2
1630549810000|2021-09-02 02:30:10|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1
1630549820000|2021-09-02 02:30:20|||||||||7
1630549830000|2021-09-02 02:30:30|1281.8|1280.6|1282|1280.8|1282.1|1280.9|1281.8|1280.6|7
1630549840000|2021-09-02 02:30:40|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1281.8|1280.6|3
1630549850000|2021-09-02 02:30:50|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.8|1280.6|0
1630549860000|2021-09-02 02:31:00|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|7
1630549870000|2021-09-02 02:31:10|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|27
1630549880000|2021-09-02 02:31:20|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|6
1630549890000|2021-09-02 02:31:30|||||||||12
1630549900000|2021-09-02 02:31:40|1282.2|1281|1282|1280.8|1282.3|1281.1|1282|1280.8|2
1630549920000|2021-09-02 02:32:00|||||||||2
1630549930000|2021-09-02 02:32:10|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282.2|1281|5
1630549940000|2021-09-02 02:32:20|1282|1280.8|1281.8|1280.6|1282.2|1281|1281.8|1280.6|24
1630549950000|2021-09-02 02:32:30|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|1
1630549960000|2021-09-02 02:32:40|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|3
1630549970000|2021-09-02 02:32:50|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1
1630549980000|2021-09-02 02:33:00|1282|1280.8|1281.8|1280.6|1282.1|1280.9|1281.8|1280.6|1
1630549990000|2021-09-02 02:33:10|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|0
1630550010000|2021-09-02 02:33:30|1282.1|1280.9|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|3
1630550020000|2021-09-02 02:33:40|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630550040000|2021-09-02 02:34:00|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|1
1630550050000|2021-09-02 02:34:10|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630550080000|2021-09-02 02:34:40|1281.8|1280.6|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|5
1630550110000|2021-09-02 02:35:10|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|4
1630550120000|2021-09-02 02:35:20|1282.2|1281|1281.8|1280.6|1282.2|1281|1281.8|1280.6|12
1630550140000|2021-09-02 02:35:40|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630550150000|2021-09-02 02:35:50|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|6
1630550160000|2021-09-02 02:36:00|||||||||1
1630550180000|2021-09-02 02:36:20|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|6
1630550190000|2021-09-02 02:36:30|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|13
1630550200000|2021-09-02 02:36:40|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|0
1630550210000|2021-09-02 02:36:50|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630550260000|2021-09-02 02:37:40|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|11
1630550270000|2021-09-02 02:37:50|||||||||2
1630550310000|2021-09-02 02:38:30|||||||||3
1630550330000|2021-09-02 02:38:50|1281.6|1280.4|1281.8|1280.6|1281.8|1280.6|1281.6|1280.4|10
1630550340000|2021-09-02 02:39:00|||||||||3
1630550350000|2021-09-02 02:39:10|1281.9|1280.7|1281.7|1280.5|1281.9|1280.7|1281.7|1280.5|10
1630550360000|2021-09-02 02:39:20|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1630550380000|2021-09-02 02:39:40|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|0
1630550400000|2021-09-02 02:40:00|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|0
1630550410000|2021-09-02 02:40:10|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|0
1630550420000|2021-09-02 02:40:20|1281.6|1280.4|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|0
1630550430000|2021-09-02 02:40:30|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|0
1630550440000|2021-09-02 02:40:40|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630550470000|2021-09-02 02:41:10|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|2
1630550500000|2021-09-02 02:41:40|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1
1630550520000|2021-09-02 02:42:00|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|6
1630550560000|2021-09-02 02:42:40|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|0
1630550580000|2021-09-02 02:43:00|||||||||1
1630550600000|2021-09-02 02:43:20|1282.2|1281|1281.8|1280.6|1282.2|1281|1281.8|1280.6|23
1630550620000|2021-09-02 02:43:40|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1630550640000|2021-09-02 02:44:00|||||||||1
1630550650000|2021-09-02 02:44:10|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630550660000|2021-09-02 02:44:20|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1
1630550670000|2021-09-02 02:44:30|1282.2|1281|1282|1280.8|1282.2|1281|1282|1280.8|0
1630550680000|2021-09-02 02:44:40|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1
1630550700000|2021-09-02 02:45:00|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630550730000|2021-09-02 02:45:30|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1
1630550740000|2021-09-02 02:45:40|1282.1|1280.9|1282.2|1281|1282.2|1281|1282|1280.8|10
1630550750000|2021-09-02 02:45:50|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1630550760000|2021-09-02 02:46:00|1282|1280.8|1282.2|1281|1282.2|1281|1282|1280.8|1
1630550780000|2021-09-02 02:46:20|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|2
1630550800000|2021-09-02 02:46:40|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|2
1630550810000|2021-09-02 02:46:50|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|14
1630550820000|2021-09-02 02:47:00|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.3|1281.1|2
1630550840000|2021-09-02 02:47:20|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630550850000|2021-09-02 02:47:30|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630550870000|2021-09-02 02:47:50|1282.4|1281.2|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|20
1630550880000|2021-09-02 02:48:00|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|2
1630550900000|2021-09-02 02:48:20|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1
1630550920000|2021-09-02 02:48:40|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.5|1281.3|27
1630550930000|2021-09-02 02:48:50|1282.8|1281.6|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|5
1630550940000|2021-09-02 02:49:00|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|2
1630550960000|2021-09-02 02:49:20|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|1
1630550990000|2021-09-02 02:49:50|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|5
1630551000000|2021-09-02 02:50:00|||||||||4
1630551010000|2021-09-02 02:50:10|1282.9|1281.7|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|2
1630551020000|2021-09-02 02:50:20|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1
1630551050000|2021-09-02 02:50:50|1282.6|1281.4|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|1
1630551060000|2021-09-02 02:51:00|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630551070000|2021-09-02 02:51:10|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630551080000|2021-09-02 02:51:20|1282.5|1281.3|1282.8|1281.6|1282.8|1281.6|1282.5|1281.3|6
1630551100000|2021-09-02 02:51:40|||||||||3
1630551110000|2021-09-02 02:51:50|||||||||8
1630551120000|2021-09-02 02:52:00|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|8
1630551180000|2021-09-02 02:53:00|||||||||3
1630551190000|2021-09-02 02:53:10|||||||||2
1630551210000|2021-09-02 02:53:30|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|5
1630551220000|2021-09-02 02:53:40|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630551300000|2021-09-02 02:55:00|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|4
1630551320000|2021-09-02 02:55:20|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1
1630551330000|2021-09-02 02:55:30|||||||||1
1630551340000|2021-09-02 02:55:40|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1
1630551350000|2021-09-02 02:55:50|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1
1630551360000|2021-09-02 02:56:00|1282.3|1281.1|1282.5|1281.3|1282.5|1281.3|1282.3|1281.1|23
1630551370000|2021-09-02 02:56:10|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|1
1630551390000|2021-09-02 02:56:30|1282.8|1281.6|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|4
1630551400000|2021-09-02 02:56:40|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1
1630551420000|2021-09-02 02:57:00|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|9
1630551430000|2021-09-02 02:57:10|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1630551440000|2021-09-02 02:57:20|1283|1281.8|1282.8|1281.6|1283|1281.8|1282.8|1281.6|25
1630551450000|2021-09-02 02:57:30|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|24
1630551460000|2021-09-02 02:57:40|1282.8|1281.6|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|26
1630551470000|2021-09-02 02:57:50|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|13
1630551480000|2021-09-02 02:58:00|||||||||23
1630551490000|2021-09-02 02:58:10|||||||||8
1630551500000|2021-09-02 02:58:20|||||||||1
1630551510000|2021-09-02 02:58:30|1283.1|1281.9|1283|1281.8|1283.1|1281.9|1283|1281.8|0
1630551520000|2021-09-02 02:58:40|||||||||1
1630551530000|2021-09-02 02:58:50|1282.9|1281.7|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|20
1630551540000|2021-09-02 02:59:00|1283|1281.8|1283.3|1282.1|1283.3|1282.1|1283|1281.8|19
1630551570000|2021-09-02 02:59:30|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283|1281.8|1
1630551580000|2021-09-02 02:59:40|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|0
1630551600000|2021-09-02 03:00:00|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.7|1281.5|3
1630551610000|2021-09-02 03:00:10|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|0
1630551620000|2021-09-02 03:00:20|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1630551630000|2021-09-02 03:00:30|1282.9|1281.7|1283|1281.8|1283|1281.8|1282.9|1281.7|3
1630551650000|2021-09-02 03:00:50|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|4
1630551670000|2021-09-02 03:01:10|||||||||2
1630551680000|2021-09-02 03:01:20|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|1
1630551690000|2021-09-02 03:01:30|1282.8|1281.6|1282.5|1281.3|1282.8|1281.6|1282.5|1281.3|5
1630551700000|2021-09-02 03:01:40|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|2
1630551710000|2021-09-02 03:01:50|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630551720000|2021-09-02 03:02:00|||||||||1
1630551730000|2021-09-02 03:02:10|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630551740000|2021-09-02 03:02:20|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|0
1630551750000|2021-09-02 03:02:30|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|2
1630551760000|2021-09-02 03:02:40|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630551770000|2021-09-02 03:02:50|1282.3|1281.1|1282.5|1281.3|1282.5|1281.3|1282.3|1281.1|2
1630551780000|2021-09-02 03:03:00|1282.8|1281.6|1282.7|1281.5|1282.8|1281.6|1282.7|1281.5|6
1630551790000|2021-09-02 03:03:10|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630551820000|2021-09-02 03:03:40|||||||||1
1630551830000|2021-09-02 03:03:50|1282.6|1281.4|1282.9|1281.7|1282.9|1281.7|1282.6|1281.4|5
1630551840000|2021-09-02 03:04:00|1282.8|1281.6|1283|1281.8|1283.2|1282|1282.8|1281.6|8
1630551850000|2021-09-02 03:04:10|1282.9|1281.7|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|0
1630551860000|2021-09-02 03:04:20|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|3
1630551870000|2021-09-02 03:04:30|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|2
1630551890000|2021-09-02 03:04:50|1282.8|1281.6|1283|1281.8|1283|1281.8|1282.8|1281.6|4
1630551900000|2021-09-02 03:05:00|1282.9|1281.7|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|9
1630551910000|2021-09-02 03:05:10|1283.1|1281.9|1283.2|1282|1283.2|1282|1283|1281.8|10
1630551920000|2021-09-02 03:05:20|1283.3|1282.1|1283.5|1282.3|1283.5|1282.3|1283.3|1282.1|14
1630551930000|2021-09-02 03:05:30|1283.4|1282.2|1283.1|1281.9|1283.4|1282.2|1283|1281.8|4
1630551950000|2021-09-02 03:05:50|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|2
1630552010000|2021-09-02 03:06:50|1283.3|1282.1|1283.2|1282|1283.3|1282.1|1283.2|1282|21
1630552020000|2021-09-02 03:07:00|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|17
1630552060000|2021-09-02 03:07:40|||||||||1
1630552080000|2021-09-02 03:08:00|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|16
1630552140000|2021-09-02 03:09:00|1283.4|1282.2|1283.2|1282|1283.4|1282.2|1283.2|1282|3
1630552160000|2021-09-02 03:09:20|1283.1|1281.9|1283.3|1282.1|1283.3|1282.1|1283.1|1281.9|3
1630552180000|2021-09-02 03:09:40|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|3
1630552190000|2021-09-02 03:09:50|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|0
1630552200000|2021-09-02 03:10:00|1283.1|1281.9|1283|1281.8|1283.1|1281.9|1283|1281.8|1
1630552210000|2021-09-02 03:10:10|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1630552230000|2021-09-02 03:10:30|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|0
1630552260000|2021-09-02 03:11:00|||||||||9
1630552270000|2021-09-02 03:11:10|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|7
1630552280000|2021-09-02 03:11:20|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1630552300000|2021-09-02 03:11:40|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|0
1630552310000|2021-09-02 03:11:50|1282.5|1281.3|1282.7|1281.5|1282.7|1281.5|1282.5|1281.3|3
1630552320000|2021-09-02 03:12:00|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|8
1630552330000|2021-09-02 03:12:10|1282.7|1281.5|1282.5|1281.3|1282.7|1281.5|1282.4|1281.2|1
1630552360000|2021-09-02 03:12:40|1282.3|1281.1|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|0
1630552380000|2021-09-02 03:13:00|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1630552390000|2021-09-02 03:13:10|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.1|1280.9|1
1630552400000|2021-09-02 03:13:20|||||||||1
1630552430000|2021-09-02 03:13:50|1282|1280.8|1282|1280.8|1282.1|1280.9|1281.8|1280.6|4
1630552440000|2021-09-02 03:14:00|||||||||1
1630552450000|2021-09-02 03:14:10|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|1
1630552500000|2021-09-02 03:15:00|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|2
1630552520000|2021-09-02 03:15:20|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630552530000|2021-09-02 03:15:30|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|3
1630552550000|2021-09-02 03:15:50|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|0
1630552560000|2021-09-02 03:16:00|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1
1630552570000|2021-09-02 03:16:10|||||||||1
1630552590000|2021-09-02 03:16:30|||||||||1
1630552600000|2021-09-02 03:16:40|1282.3|1281.1|1282.5|1281.3|1282.5|1281.3|1282.3|1281.1|0
1630552610000|2021-09-02 03:16:50|1282.4|1281.2|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|13
1630552620000|2021-09-02 03:17:00|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1
1630552640000|2021-09-02 03:17:20|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|1
1630552660000|2021-09-02 03:17:40|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1
1630552670000|2021-09-02 03:17:50|1282.4|1281.2|1282.5|1281.3|1282.6|1281.4|1282.4|1281.2|23
1630552680000|2021-09-02 03:18:00|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1630552690000|2021-09-02 03:18:10|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630552710000|2021-09-02 03:18:30|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|7
1630552800000|2021-09-02 03:20:00|1282|1280.8|1282.2|1281|1282.3|1281.1|1282|1280.8|5
1630552810000|2021-09-02 03:20:10|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|1
1630552830000|2021-09-02 03:20:30|1282|1280.8|1282|1280.8|1282.1|1280.9|1282|1280.8|0
1630552840000|2021-09-02 03:20:40|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1630552880000|2021-09-02 03:21:20|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|0
1630552900000|2021-09-02 03:21:40|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630552910000|2021-09-02 03:21:50|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282.2|1281|6
1630552920000|2021-09-02 03:22:00|||||||||11
1630552930000|2021-09-02 03:22:10|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|1
1630552940000|2021-09-02 03:22:20|1282.3|1281.1|1282.5|1281.3|1283|1281.8|1282.3|1281.1|9
1630552950000|2021-09-02 03:22:30|1282.7|1281.5|1282.9|1281.7|1282.9|1281.7|1282.7|1281.5|16
1630552960000|2021-09-02 03:22:40|1283|1281.8|1283|1281.8|1283.2|1282|1283|1281.8|6
1630552970000|2021-09-02 03:22:50|||||||||4
1630552980000|2021-09-02 03:23:00|1282.9|1281.7|1283.2|1282|1283.2|1282|1282.8|1281.6|3
1630552990000|2021-09-02 03:23:10|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1630553000000|2021-09-02 03:23:20|1283|1281.8|1283|1281.8|1283.1|1281.9|1283|1281.8|0
1630553010000|2021-09-02 03:23:30|1283.1|1281.9|1283|1281.8|1283.1|1281.9|1283|1281.8|0
1630553020000|2021-09-02 03:23:40|1283.1|1281.9|1283|1281.8|1283.1|1281.9|1283|1281.8|0
1630553040000|2021-09-02 03:24:00|1283.1|1281.9|1283|1281.8|1283.1|1281.9|1283|1281.8|2
1630553050000|2021-09-02 03:24:10|1282.9|1281.7|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|8
1630553060000|2021-09-02 03:24:20|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1
1630553100000|2021-09-02 03:25:00|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|1
1630553110000|2021-09-02 03:25:10|1282.8|1281.6|1282.7|1281.5|1282.8|1281.6|1282.5|1281.3|1
1630553120000|2021-09-02 03:25:20|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|0
1630553130000|2021-09-02 03:25:30|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1630553160000|2021-09-02 03:26:00|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|12
1630553190000|2021-09-02 03:26:30|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|2
1630553200000|2021-09-02 03:26:40|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630553210000|2021-09-02 03:26:50|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630553300000|2021-09-02 03:28:20|1282|1280.8|1282|1280.8|1282.1|1280.9|1282|1280.8|1
1630553330000|2021-09-02 03:28:50|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1630553340000|2021-09-02 03:29:00|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630553350000|2021-09-02 03:29:10|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282.2|1281|1
1630553390000|2021-09-02 03:29:50|||||||||1
1630553400000|2021-09-02 03:30:00|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|1
1630553470000|2021-09-02 03:31:10|1281.5|1280.3|1281.8|1280.6|1281.8|1280.6|1281.5|1280.3|35
1630553500000|2021-09-02 03:31:40|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|3
1630553540000|2021-09-02 03:32:20|||||||||1
1630553570000|2021-09-02 03:32:50|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630553610000|2021-09-02 03:33:30|||||||||1
1630553670000|2021-09-02 03:34:30|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|5
1630553920000|2021-09-02 03:38:40|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630553950000|2021-09-02 03:39:10|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|1
1630553980000|2021-09-02 03:39:40|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630554030000|2021-09-02 03:40:30|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|1
1630554070000|2021-09-02 03:41:10|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1
1630554300000|2021-09-02 03:45:00|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|2
1630554370000|2021-09-02 03:46:10|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|2
1630554400000|2021-09-02 03:46:40|1282.5|1281.3|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|7
1630554410000|2021-09-02 03:46:50|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|9
1630554420000|2021-09-02 03:47:00|1282|1280.8|1281.9|1280.7|1282|1280.8|1281.9|1280.7|0
1630554430000|2021-09-02 03:47:10|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630554520000|2021-09-02 03:48:40|||||||||2
1630554540000|2021-09-02 03:49:00|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1630554580000|2021-09-02 03:49:40|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|2
1630554640000|2021-09-02 03:50:40|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1630554680000|2021-09-02 03:51:20|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|8
1630554730000|2021-09-02 03:52:10|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1630554740000|2021-09-02 03:52:20|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|2
1630554780000|2021-09-02 03:53:00|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|0
1630554810000|2021-09-02 03:53:30|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|0
1630554970000|2021-09-02 03:56:10|||||||||1
1630554990000|2021-09-02 03:56:30|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1630555010000|2021-09-02 03:56:50|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|2
1630555060000|2021-09-02 03:57:40|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630555070000|2021-09-02 03:57:50|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630555120000|2021-09-02 03:58:40|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|0
1630555130000|2021-09-02 03:58:50|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630555140000|2021-09-02 03:59:00|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630555250000|2021-09-02 04:00:50|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|0
1630555260000|2021-09-02 04:01:00|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|1
1630555670000|2021-09-02 04:07:50|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630555680000|2021-09-02 04:08:00|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630555770000|2021-09-02 04:09:30|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|4
1630555780000|2021-09-02 04:09:40|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630555840000|2021-09-02 04:10:40|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1630555880000|2021-09-02 04:11:20|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|4
1630555910000|2021-09-02 04:11:50|||||||||1
1630556000000|2021-09-02 04:13:20|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|4
1630556050000|2021-09-02 04:14:10|||||||||5
1630556070000|2021-09-02 04:14:30|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1
1630556120000|2021-09-02 04:15:20|||||||||2
1630556140000|2021-09-02 04:15:40|1282.6|1281.4|1282.5|1281.3|1282.6|1281.4|1282.5|1281.3|5
1630556320000|2021-09-02 04:18:40|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|4
1630556550000|2021-09-02 04:22:30|1282.6|1281.4|1282.5|1281.3|1282.6|1281.4|1282.5|1281.3|0
1630556570000|2021-09-02 04:22:50|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|3
1630556600000|2021-09-02 04:23:20|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1630556640000|2021-09-02 04:24:00|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1
1630556650000|2021-09-02 04:24:10|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|0
1630556690000|2021-09-02 04:24:50|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630556710000|2021-09-02 04:25:10|1282.6|1281.4|1282.5|1281.3|1282.6|1281.4|1282.5|1281.3|1
1630556810000|2021-09-02 04:26:50|||||||||2
1630556840000|2021-09-02 04:27:20|||||||||1
1630556850000|2021-09-02 04:27:30|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1630556860000|2021-09-02 04:27:40|1282.5|1281.3|1282.5|1281.3|1282.6|1281.4|1282.5|1281.3|1
1630556870000|2021-09-02 04:27:50|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1630556920000|2021-09-02 04:28:40|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630556960000|2021-09-02 04:29:20|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1
1630557080000|2021-09-02 04:31:20|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630557100000|2021-09-02 04:31:40|1282.6|1281.4|1282.4|1281.2|1282.6|1281.4|1282.3|1281.1|1
1630557120000|2021-09-02 04:32:00|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1630557210000|2021-09-02 04:33:30|1282.1|1280.9|1281.8|1280.6|1282.1|1280.9|1281.8|1280.6|0
1630557220000|2021-09-02 04:33:40|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|0
1630557300000|2021-09-02 04:35:00|1281.9|1280.7|1282.2|1281|1282.2|1281|1281.8|1280.6|10
1630557350000|2021-09-02 04:35:50|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630557360000|2021-09-02 04:36:00|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1630557380000|2021-09-02 04:36:20|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630557420000|2021-09-02 04:37:00|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|0
1630557430000|2021-09-02 04:37:10|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1
1630557440000|2021-09-02 04:37:20|||||||||1
1630557450000|2021-09-02 04:37:30|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|2
1630557460000|2021-09-02 04:37:40|||||||||2
1630557480000|2021-09-02 04:38:00|||||||||1
1630557490000|2021-09-02 04:38:10|||||||||1
1630557540000|2021-09-02 04:39:00|1281.8|1280.6|1281.7|1280.5|1281.8|1280.6|1281.7|1280.5|0
1630557590000|2021-09-02 04:39:50|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1630557690000|2021-09-02 04:41:30|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|0
1630557720000|2021-09-02 04:42:00|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1630557770000|2021-09-02 04:42:50|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|5
1630557780000|2021-09-02 04:43:00|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630557790000|2021-09-02 04:43:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1630557800000|2021-09-02 04:43:20|1281.8|1280.6|1282|1280.8|1282|1280.8|1281.8|1280.6|0
1630557830000|2021-09-02 04:43:50|||||||||1
1630557940000|2021-09-02 04:45:40|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|3
1630557950000|2021-09-02 04:45:50|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1630557960000|2021-09-02 04:46:00|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630557970000|2021-09-02 04:46:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1630557990000|2021-09-02 04:46:30|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|0
1630558000000|2021-09-02 04:46:40|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630558010000|2021-09-02 04:46:50|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1
1630558020000|2021-09-02 04:47:00|||||||||6
1630558070000|2021-09-02 04:47:50|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|1
1630558080000|2021-09-02 04:48:00|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|23
1630558260000|2021-09-02 04:51:00|||||||||1
1630558270000|2021-09-02 04:51:10|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630558320000|2021-09-02 04:52:00|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1
1630558340000|2021-09-02 04:52:20|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|2
1630558350000|2021-09-02 04:52:30|1282|1280.8|1282|1280.8|1282.1|1280.9|1282|1280.8|1
1630558360000|2021-09-02 04:52:40|1282.1|1280.9|1282.2|1281|1282.3|1281.1|1282.1|1280.9|1
1630558370000|2021-09-02 04:52:50|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1
1630558380000|2021-09-02 04:53:00|||||||||1
1630558390000|2021-09-02 04:53:10|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282.2|1281|1
1630558400000|2021-09-02 04:53:20|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|3
1630558410000|2021-09-02 04:53:30|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630558440000|2021-09-02 04:54:00|||||||||1
1630558450000|2021-09-02 04:54:10|||||||||1
1630558470000|2021-09-02 04:54:30|||||||||1
1630558490000|2021-09-02 04:54:50|||||||||1
1630558620000|2021-09-02 04:57:00|1282.2|1281|1282|1280.8|1282.2|1281|1282|1280.8|2
1630558820000|2021-09-02 05:00:20|||||||||1
1630558830000|2021-09-02 05:00:30|||||||||1
1630558860000|2021-09-02 05:01:00|||||||||1
1630559040000|2021-09-02 05:04:00|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1
1630559120000|2021-09-02 05:05:20|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|8
1630559160000|2021-09-02 05:06:00|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1
1630559220000|2021-09-02 05:07:00|||||||||3
1630559230000|2021-09-02 05:07:10|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|0
1630559270000|2021-09-02 05:07:50|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|3
1630559300000|2021-09-02 05:08:20|1281.5|1280.3|1281.1|1279.9|1281.5|1280.3|1280.9|1279.7|54
1630559340000|2021-09-02 05:09:00|1281|1279.8|1281|1279.8|1281|1279.8|1280.9|1279.7|1
1630559400000|2021-09-02 05:10:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|12
1630559410000|2021-09-02 05:10:10|||||||||3
1630559420000|2021-09-02 05:10:20|||||||||1
1630559460000|2021-09-02 05:11:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1630559470000|2021-09-02 05:11:10|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|1
1630559540000|2021-09-02 05:12:20|||||||||1
1630559580000|2021-09-02 05:13:00|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1630559600000|2021-09-02 05:13:20|||||||||6
1630559610000|2021-09-02 05:13:30|||||||||1
1630559740000|2021-09-02 05:15:40|||||||||2
1630559750000|2021-09-02 05:15:50|||||||||1
1630559760000|2021-09-02 05:16:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|6
1630559820000|2021-09-02 05:17:00|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|1
1630559900000|2021-09-02 05:18:20|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1630560000000|2021-09-02 05:20:00|||||||||1
1630560030000|2021-09-02 05:20:30|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|1
1630560070000|2021-09-02 05:21:10|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|3
1630560090000|2021-09-02 05:21:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1630560110000|2021-09-02 05:21:50|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|2
1630560120000|2021-09-02 05:22:00|||||||||1
1630560190000|2021-09-02 05:23:10|||||||||1
1630560210000|2021-09-02 05:23:30|||||||||1
1630560230000|2021-09-02 05:23:50|||||||||1
1630560240000|2021-09-02 05:24:00|1280.3|1279.1|1280.2|1279|1280.4|1279.2|1280.2|1279|2
1630560260000|2021-09-02 05:24:20|||||||||55
1630560270000|2021-09-02 05:24:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1630560300000|2021-09-02 05:25:00|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|1
1630560330000|2021-09-02 05:25:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1630560410000|2021-09-02 05:26:50|||||||||1
1630560420000|2021-09-02 05:27:00|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|1
1630560430000|2021-09-02 05:27:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1630560450000|2021-09-02 05:27:30|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|2
1630560510000|2021-09-02 05:28:30|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|1
1630560530000|2021-09-02 05:28:50|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|0
1630560550000|2021-09-02 05:29:10|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1
1630560560000|2021-09-02 05:29:20|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1630560600000|2021-09-02 05:30:00|1280.6|1279.4|1281.4|1280.2|1281.4|1280.2|1280.6|1279.4|14
1630560620000|2021-09-02 05:30:20|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1630560630000|2021-09-02 05:30:30|1281.4|1280.2|1281.1|1279.9|1281.4|1280.2|1281.1|1279.9|12
1630560640000|2021-09-02 05:30:40|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|2
1630560650000|2021-09-02 05:30:50|1281.2|1280|1281.3|1280.1|1281.4|1280.2|1281.2|1280|7
1630560660000|2021-09-02 05:31:00|1281.9|1280.7|1281.7|1280.5|1281.9|1280.7|1281.7|1280.5|16
1630560670000|2021-09-02 05:31:10|1282|1280.8|1281.9|1280.7|1282|1280.8|1281.9|1280.7|1
1630560680000|2021-09-02 05:31:20|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630560720000|2021-09-02 05:32:00|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|10
1630560730000|2021-09-02 05:32:10|1281.6|1280.4|1282.3|1281.1|1282.3|1281.1|1281.6|1280.4|16
1630560740000|2021-09-02 05:32:20|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|1
1630560750000|2021-09-02 05:32:30|1282.1|1280.9|1281.9|1280.7|1282.1|1280.9|1281.8|1280.6|6
1630560760000|2021-09-02 05:32:40|1282.1|1280.9|1282.3|1281.1|1282.4|1281.2|1282.1|1280.9|3
1630560770000|2021-09-02 05:32:50|1282.2|1281|1282.6|1281.4|1282.6|1281.4|1282.2|1281|3
1630560780000|2021-09-02 05:33:00|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|6
1630560790000|2021-09-02 05:33:10|1282.4|1281.2|1282.6|1281.4|1283|1281.8|1282.4|1281.2|50
1630560800000|2021-09-02 05:33:20|1282.7|1281.5|1282.9|1281.7|1282.9|1281.7|1282.7|1281.5|39
1630560810000|2021-09-02 05:33:30|1283.2|1282|1283.2|1282|1283.3|1282.1|1283.1|1281.9|32
1630560820000|2021-09-02 05:33:40|1283.1|1281.9|1283.2|1282|1283.3|1282.1|1283.1|1281.9|7
1630560830000|2021-09-02 05:33:50|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|0
1630560840000|2021-09-02 05:34:00|1282.9|1281.7|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|5
1630560850000|2021-09-02 05:34:10|1282.9|1281.7|1283|1281.8|1283.1|1281.9|1282.9|1281.7|6
1630560860000|2021-09-02 05:34:20|1283.1|1281.9|1283.5|1282.3|1283.5|1282.3|1283.1|1281.9|10
1630560870000|2021-09-02 05:34:30|1283.1|1281.9|1283.1|1281.9|1283.2|1282|1283.1|1281.9|58
1630560880000|2021-09-02 05:34:40|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|3
1630560890000|2021-09-02 05:34:50|1282.7|1281.5|1282.3|1281.1|1282.7|1281.5|1282.3|1281.1|10
1630560900000|2021-09-02 05:35:00|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|5
1630560910000|2021-09-02 05:35:10|1282.2|1281|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|1
1630560920000|2021-09-02 05:35:20|1282.6|1281.4|1282.1|1280.9|1282.6|1281.4|1282.1|1280.9|5
1630560970000|2021-09-02 05:36:10|1282.2|1281|1281.9|1280.7|1282.2|1281|1281.9|1280.7|2
1630561000000|2021-09-02 05:36:40|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630561010000|2021-09-02 05:36:50|1281.6|1280.4|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|4
1630561020000|2021-09-02 05:37:00|||||||||1
1630561030000|2021-09-02 05:37:10|1281.8|1280.6|1281.7|1280.5|1281.8|1280.6|1281.6|1280.4|5
1630561040000|2021-09-02 05:37:20|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1630561080000|2021-09-02 05:38:00|1281.8|1280.6|1282|1280.8|1282|1280.8|1281.8|1280.6|8
1630561090000|2021-09-02 05:38:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1630561100000|2021-09-02 05:38:20|1281.8|1280.6|1281.7|1280.5|1281.8|1280.6|1281.7|1280.5|1
1630561140000|2021-09-02 05:39:00|1281.8|1280.6|1282|1280.8|1282|1280.8|1281.8|1280.6|4
1630561150000|2021-09-02 05:39:10|1282.2|1281|1282.3|1281.1|1282.4|1281.2|1282.2|1281|1
1630561160000|2021-09-02 05:39:20|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1
1630561170000|2021-09-02 05:39:30|1282.8|1281.6|1282.6|1281.4|1282.8|1281.6|1282.6|1281.4|2
1630561180000|2021-09-02 05:39:40|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283|1281.8|28
1630561200000|2021-09-02 05:40:00|1282.8|1281.6|1283.1|1281.9|1283.1|1281.9|1282.8|1281.6|8
1630561210000|2021-09-02 05:40:10|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1
1630561220000|2021-09-02 05:40:20|1283.1|1281.9|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|17
1630561240000|2021-09-02 05:40:40|1282.8|1281.6|1282.6|1281.4|1282.8|1281.6|1282.6|1281.4|1
1630561260000|2021-09-02 05:41:00|1282.7|1281.5|1282.6|1281.4|1282.8|1281.6|1282.6|1281.4|1
1630561290000|2021-09-02 05:41:30|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630561300000|2021-09-02 05:41:40|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.3|1281.1|6
1630561320000|2021-09-02 05:42:00|1282.4|1281.2|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|6
1630561350000|2021-09-02 05:42:30|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|6
1630561380000|2021-09-02 05:43:00|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|2
1630561400000|2021-09-02 05:43:20|||||||||32
1630561430000|2021-09-02 05:43:50|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|0
1630561440000|2021-09-02 05:44:00|1282.6|1281.4|1282.3|1281.1|1282.6|1281.4|1282.3|1281.1|4
1630561450000|2021-09-02 05:44:10|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|1
1630561470000|2021-09-02 05:44:30|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|0
1630561480000|2021-09-02 05:44:40|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1630561490000|2021-09-02 05:44:50|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|0
1630561520000|2021-09-02 05:45:20|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|2
1630561550000|2021-09-02 05:45:50|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|3
1630561570000|2021-09-02 05:46:10|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|3
1630561580000|2021-09-02 05:46:20|1282|1280.8|1282|1280.8|1282.1|1280.9|1282|1280.8|6
1630561600000|2021-09-02 05:46:40|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1281.9|1280.7|2
1630561610000|2021-09-02 05:46:50|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630561620000|2021-09-02 05:47:00|1281.5|1280.3|1281.2|1280|1281.5|1280.3|1281.2|1280|6
1630561650000|2021-09-02 05:47:30|||||||||2
1630561660000|2021-09-02 05:47:40|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1630561670000|2021-09-02 05:47:50|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|5
1630561680000|2021-09-02 05:48:00|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|1
1630561710000|2021-09-02 05:48:30|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|1
1630561740000|2021-09-02 05:49:00|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|10
1630561750000|2021-09-02 05:49:10|||||||||1
1630561770000|2021-09-02 05:49:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1630561780000|2021-09-02 05:49:40|||||||||1
1630561810000|2021-09-02 05:50:10|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1
1630561840000|2021-09-02 05:50:40|1281.4|1280.2|1281.1|1279.9|1281.4|1280.2|1281.1|1279.9|1
1630561860000|2021-09-02 05:51:00|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|1
1630561870000|2021-09-02 05:51:10|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|1
1630561890000|2021-09-02 05:51:30|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1280.9|1279.7|1
1630561900000|2021-09-02 05:51:40|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|1
1630561910000|2021-09-02 05:51:50|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1630561920000|2021-09-02 05:52:00|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|2
1630561980000|2021-09-02 05:53:00|||||||||5
1630561990000|2021-09-02 05:53:10|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.9|1279.7|2
1630562000000|2021-09-02 05:53:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630562020000|2021-09-02 05:53:40|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|3
1630562030000|2021-09-02 05:53:50|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1630562040000|2021-09-02 05:54:00|1280.7|1279.5|1281|1279.8|1281|1279.8|1280.7|1279.5|2
1630562060000|2021-09-02 05:54:20|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|1
1630562070000|2021-09-02 05:54:30|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.9|1279.7|1
1630562090000|2021-09-02 05:54:50|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|0
1630562100000|2021-09-02 05:55:00|||||||||1
1630562130000|2021-09-02 05:55:30|||||||||1
1630562140000|2021-09-02 05:55:40|1280.8|1279.6|1281.1|1279.9|1281.1|1279.9|1280.8|1279.6|6
1630562150000|2021-09-02 05:55:50|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|3
1630562170000|2021-09-02 05:56:10|||||||||1
1630562190000|2021-09-02 05:56:30|1281.3|1280.1|1281.5|1280.3|1281.6|1280.4|1281.3|1280.1|1
1630562200000|2021-09-02 05:56:40|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|6
1630562210000|2021-09-02 05:56:50|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|0
1630562230000|2021-09-02 05:57:10|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1630562250000|2021-09-02 05:57:30|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|0
1630562280000|2021-09-02 05:58:00|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|0
1630562300000|2021-09-02 05:58:20|1281.9|1280.7|1282.2|1281|1282.2|1281|1281.9|1280.7|0
1630562310000|2021-09-02 05:58:30|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|0
1630562320000|2021-09-02 05:58:40|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1630562330000|2021-09-02 05:58:50|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1630562340000|2021-09-02 05:59:00|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630562350000|2021-09-02 05:59:10|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|12
1630562360000|2021-09-02 05:59:20|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|2
1630562390000|2021-09-02 05:59:50|||||||||1
1630562400000|2021-09-02 06:00:00|1282.3|1281.1|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|3
1630562410000|2021-09-02 06:00:10|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282.2|1281|3
1630562420000|2021-09-02 06:00:20|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630562430000|2021-09-02 06:00:30|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1630562450000|2021-09-02 06:00:50|||||||||1
1630562460000|2021-09-02 06:01:00|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.1|1280.9|2
1630562470000|2021-09-02 06:01:10|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1
1630562520000|2021-09-02 06:02:00|1282.3|1281.1|1282.6|1281.4|1282.6|1281.4|1282.3|1281.1|10
1630562530000|2021-09-02 06:02:10|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|1
1630562540000|2021-09-02 06:02:20|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.1|1280.9|9
1630562550000|2021-09-02 06:02:30|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|2
1630562560000|2021-09-02 06:02:40|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1630562580000|2021-09-02 06:03:00|1282|1280.8|1281.7|1280.5|1282|1280.8|1281.6|1280.4|10
1630562590000|2021-09-02 06:03:10|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|10
1630562630000|2021-09-02 06:03:50|1281.8|1280.6|1282|1280.8|1282|1280.8|1281.7|1280.5|17
1630562640000|2021-09-02 06:04:00|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1630562670000|2021-09-02 06:04:30|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|1
1630562690000|2021-09-02 06:04:50|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|16
1630562700000|2021-09-02 06:05:00|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|0
1630562710000|2021-09-02 06:05:10|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|509
1630562720000|2021-09-02 06:05:20|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|30
1630562730000|2021-09-02 06:05:30|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|17
1630562740000|2021-09-02 06:05:40|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|3
1630562760000|2021-09-02 06:06:00|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|1
1630562770000|2021-09-02 06:06:10|1282.4|1281.2|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|22
1630562780000|2021-09-02 06:06:20|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630562790000|2021-09-02 06:06:30|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1630562800000|2021-09-02 06:06:40|1282.1|1280.9|1282.1|1280.9|1282.2|1281|1282.1|1280.9|0
1630562810000|2021-09-02 06:06:50|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1630562820000|2021-09-02 06:07:00|1282.5|1281.3|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|6
1630562830000|2021-09-02 06:07:10|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|15
1630562840000|2021-09-02 06:07:20|1282.3|1281.1|1282.5|1281.3|1282.6|1281.4|1282.3|1281.1|4
1630562860000|2021-09-02 06:07:40|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|3
1630562880000|2021-09-02 06:08:00|||||||||4
1630562890000|2021-09-02 06:08:10|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|6
1630562900000|2021-09-02 06:08:20|1282.3|1281.1|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|15
1630562910000|2021-09-02 06:08:30|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|0
1630562940000|2021-09-02 06:09:00|1281.9|1280.7|1282.4|1281.2|1282.4|1281.2|1281.8|1280.6|27
1630562950000|2021-09-02 06:09:10|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630562960000|2021-09-02 06:09:20|1282.4|1281.2|1282.5|1281.3|1282.7|1281.5|1282.4|1281.2|18
1630562970000|2021-09-02 06:09:30|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|4
1630562980000|2021-09-02 06:09:40|1282.6|1281.4|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|0
1630563000000|2021-09-02 06:10:00|1282.7|1281.5|1283.1|1281.9|1283.1|1281.9|1282.7|1281.5|18
1630563010000|2021-09-02 06:10:10|1283|1281.8|1282.9|1281.7|1283|1281.8|1282.9|1281.7|1
1630563040000|2021-09-02 06:10:40|1283.1|1281.9|1282.6|1281.4|1283.1|1281.9|1282.4|1281.2|62
1630563050000|2021-09-02 06:10:50|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|0
1630563070000|2021-09-02 06:11:10|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|1
1630563090000|2021-09-02 06:11:30|1282.8|1281.6|1282.6|1281.4|1282.8|1281.6|1282.6|1281.4|2
1630563110000|2021-09-02 06:11:50|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|5
1630563120000|2021-09-02 06:12:00|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|10
1630563130000|2021-09-02 06:12:10|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|4
1630563140000|2021-09-02 06:12:20|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|0
1630563150000|2021-09-02 06:12:30|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|1
1630563160000|2021-09-02 06:12:40|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|0
1630563180000|2021-09-02 06:13:00|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.1|1281.9|4
1630563190000|2021-09-02 06:13:10|1283.2|1282|1283.4|1282.2|1283.4|1282.2|1283.1|1281.9|1
1630563200000|2021-09-02 06:13:20|||||||||5
1630563210000|2021-09-02 06:13:30|1283.6|1282.4|1283.4|1282.2|1283.6|1282.4|1283.4|1282.2|9
1630563220000|2021-09-02 06:13:40|1283.6|1282.4|1283.4|1282.2|1283.6|1282.4|1283.4|1282.2|2
1630563240000|2021-09-02 06:14:00|||||||||9
1630563260000|2021-09-02 06:14:20|1283.1|1281.9|1283.2|1282|1283.2|1282|1283.1|1281.9|9
1630563280000|2021-09-02 06:14:40|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1630563290000|2021-09-02 06:14:50|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|3
1630563300000|2021-09-02 06:15:00|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.3|1282.1|9
1630563310000|2021-09-02 06:15:10|1283.5|1282.3|1283.6|1282.4|1283.6|1282.4|1283.5|1282.3|4
1630563320000|2021-09-02 06:15:20|1283.3|1282.1|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|5
1630563330000|2021-09-02 06:15:30|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.1|1281.9|1
1630563340000|2021-09-02 06:15:40|1283.4|1282.2|1283.5|1282.3|1283.6|1282.4|1283.4|1282.2|2
1630563350000|2021-09-02 06:15:50|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|6
1630563360000|2021-09-02 06:16:00|||||||||8
1630563380000|2021-09-02 06:16:20|1283.5|1282.3|1283.3|1282.1|1283.5|1282.3|1283.3|1282.1|0
1630563420000|2021-09-02 06:17:00|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|6
1630563430000|2021-09-02 06:17:10|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|2
1630563440000|2021-09-02 06:17:20|1283.4|1282.2|1283.6|1282.4|1283.6|1282.4|1283.4|1282.2|7
1630563460000|2021-09-02 06:17:40|||||||||1
1630563480000|2021-09-02 06:18:00|1284.1|1282.9|1283.6|1282.4|1284.1|1282.9|1283.6|1282.4|9
1630563490000|2021-09-02 06:18:10|1283.7|1282.5|1283.6|1282.4|1283.7|1282.5|1283.6|1282.4|1
1630563500000|2021-09-02 06:18:20|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|11
1630563510000|2021-09-02 06:18:30|1283.9|1282.7|1284|1282.8|1284|1282.8|1283.9|1282.7|6
1630563520000|2021-09-02 06:18:40|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|2
1630563530000|2021-09-02 06:18:50|1284|1282.8|1283.9|1282.7|1284.1|1282.9|1283.8|1282.6|25
1630563540000|2021-09-02 06:19:00|1284|1282.8|1284.1|1282.9|1284.1|1282.9|1284|1282.8|2
1630563550000|2021-09-02 06:19:10|1284.2|1283|1284.5|1283.3|1284.5|1283.3|1284.2|1283|28
1630563560000|2021-09-02 06:19:20|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|9
1630563570000|2021-09-02 06:19:30|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|5
1630563580000|2021-09-02 06:19:40|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|23
1630563590000|2021-09-02 06:19:50|||||||||1
1630563600000|2021-09-02 06:20:00|||||||||3
1630563610000|2021-09-02 06:20:10|1284.2|1283|1284.4|1283.2|1284.4|1283.2|1284.2|1283|11
1630563650000|2021-09-02 06:20:50|1284.3|1283.1|1284.3|1283.1|1284.4|1283.2|1284.2|1283|23
1630563660000|2021-09-02 06:21:00|1284.2|1283|1284.2|1283|1284.3|1283.1|1284.2|1283|2
1630563670000|2021-09-02 06:21:10|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.1|1282.9|26
1630563680000|2021-09-02 06:21:20|1284.2|1283|1284.2|1283|1284.2|1283|1284.1|1282.9|2
1630563690000|2021-09-02 06:21:30|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|4
1630563700000|2021-09-02 06:21:40|1284.1|1282.9|1284.1|1282.9|1284.3|1283.1|1284.1|1282.9|1
1630563710000|2021-09-02 06:21:50|1284.2|1283|1284.3|1283.1|1284.3|1283.1|1284.2|1283|0
1630563720000|2021-09-02 06:22:00|1284.4|1283.2|1284.1|1282.9|1284.4|1283.2|1284.1|1282.9|9
1630563730000|2021-09-02 06:22:10|||||||||151
1630563740000|2021-09-02 06:22:20|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|10
1630563750000|2021-09-02 06:22:30|1284.2|1283|1284.4|1283.2|1284.4|1283.2|1284.1|1282.9|9
1630563780000|2021-09-02 06:23:00|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284.4|1283.2|0
1630563810000|2021-09-02 06:23:30|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284.4|1283.2|0
1630563830000|2021-09-02 06:23:50|||||||||5
1630563840000|2021-09-02 06:24:00|1284.5|1283.3|1284.7|1283.5|1284.7|1283.5|1284.4|1283.2|4
1630563860000|2021-09-02 06:24:20|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|0
1630563870000|2021-09-02 06:24:30|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|7
1630563880000|2021-09-02 06:24:40|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|0
1630563890000|2021-09-02 06:24:50|1284.9|1283.7|1284.9|1283.7|1285|1283.8|1284.9|1283.7|1
1630563900000|2021-09-02 06:25:00|1285.2|1284|1285.1|1283.9|1285.2|1284|1285|1283.8|14
1630563910000|2021-09-02 06:25:10|1285|1283.8|1285.1|1283.9|1285.1|1283.9|1285|1283.8|5
1630563920000|2021-09-02 06:25:20|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1285|1283.8|10
1630563930000|2021-09-02 06:25:30|1285.2|1284|1285.3|1284.1|1285.4|1284.2|1285.2|1284|0
1630563940000|2021-09-02 06:25:40|1285.2|1284|1285.2|1284|1285.4|1284.2|1285.2|1284|3
1630563970000|2021-09-02 06:26:10|||||||||3
1630563980000|2021-09-02 06:26:20|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.2|1284|0
1630563990000|2021-09-02 06:26:30|1285.2|1284|1285.4|1284.2|1285.4|1284.2|1285.2|1284|9
1630564000000|2021-09-02 06:26:40|||||||||7
1630564010000|2021-09-02 06:26:50|||||||||31
1630564020000|2021-09-02 06:27:00|1285.2|1284|1284.9|1283.7|1285.2|1284|1284.9|1283.7|8
1630564030000|2021-09-02 06:27:10|1284.8|1283.6|1284.9|1283.7|1284.9|1283.7|1284.8|1283.6|0
1630564040000|2021-09-02 06:27:20|1284.8|1283.6|1284.9|1283.7|1284.9|1283.7|1284.8|1283.6|0
1630564050000|2021-09-02 06:27:30|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|3
1630564060000|2021-09-02 06:27:40|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|2
1630564070000|2021-09-02 06:27:50|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1630564080000|2021-09-02 06:28:00|1284.7|1283.5|1285.2|1284|1285.2|1284|1284.7|1283.5|2
1630564120000|2021-09-02 06:28:40|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|2
1630564140000|2021-09-02 06:29:00|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|5
1630564150000|2021-09-02 06:29:10|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|0
1630564160000|2021-09-02 06:29:20|||||||||2
1630564170000|2021-09-02 06:29:30|1285.2|1284|1285.1|1283.9|1285.2|1284|1285|1283.8|12
1630564190000|2021-09-02 06:29:50|1285.2|1284|1285.4|1284.2|1285.4|1284.2|1285.2|1284|2
1630564200000|2021-09-02 06:30:00|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|0
1630564210000|2021-09-02 06:30:10|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|2
1630564220000|2021-09-02 06:30:20|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.2|1284|5
1630564230000|2021-09-02 06:30:30|1285.3|1284.1|1285.2|1284|1285.4|1284.2|1285.2|1284|6
1630564240000|2021-09-02 06:30:40|1285.3|1284.1|1285|1283.8|1285.3|1284.1|1285|1283.8|1
1630564250000|2021-09-02 06:30:50|1285.3|1284.1|1285.1|1283.9|1285.3|1284.1|1285|1283.8|21
1630564260000|2021-09-02 06:31:00|1285|1283.8|1285.4|1284.2|1285.4|1284.2|1284.9|1283.7|6
1630564270000|2021-09-02 06:31:10|||||||||1
1630564310000|2021-09-02 06:31:50|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|0
1630564320000|2021-09-02 06:32:00|1285.4|1284.2|1285.4|1284.2|1285.7|1284.5|1285.4|1284.2|17
1630564330000|2021-09-02 06:32:10|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|9
1630564340000|2021-09-02 06:32:20|1285.3|1284.1|1285.2|1284|1285.3|1284.1|1285.2|1284|10
1630564350000|2021-09-02 06:32:30|1285.5|1284.3|1285.2|1284|1285.5|1284.3|1285.2|1284|15
1630564360000|2021-09-02 06:32:40|1284.8|1283.6|1285|1283.8|1285|1283.8|1284.8|1283.6|4
1630564370000|2021-09-02 06:32:50|1285.2|1284|1285.2|1284|1285.4|1284.2|1285.2|1284|18
1630564380000|2021-09-02 06:33:00|1285.4|1284.2|1285.3|1284.1|1285.4|1284.2|1285.2|1284|0
1630564390000|2021-09-02 06:33:10|1285.4|1284.2|1285.9|1284.7|1285.9|1284.7|1285.3|1284.1|37
1630564400000|2021-09-02 06:33:20|1285.5|1284.3|1285.4|1284.2|1285.7|1284.5|1285.4|1284.2|18
1630564410000|2021-09-02 06:33:30|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|1
1630564430000|2021-09-02 06:33:50|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|13
1630564440000|2021-09-02 06:34:00|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|3
1630564450000|2021-09-02 06:34:10|1285.4|1284.2|1285|1283.8|1285.4|1284.2|1285|1283.8|42
1630564460000|2021-09-02 06:34:20|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285|1283.8|2
1630564470000|2021-09-02 06:34:30|1285.2|1284|1285.1|1283.9|1285.2|1284|1285|1283.8|1
1630564480000|2021-09-02 06:34:40|1285|1283.8|1285.1|1283.9|1285.1|1283.9|1285|1283.8|0
1630564510000|2021-09-02 06:35:10|1285.2|1284|1285.1|1283.9|1285.2|1284|1285|1283.8|2
1630564550000|2021-09-02 06:35:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|5
1630564560000|2021-09-02 06:36:00|||||||||1
1630564570000|2021-09-02 06:36:10|1285.5|1284.3|1285.9|1284.7|1285.9|1284.7|1285.4|1284.2|33
1630564580000|2021-09-02 06:36:20|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|51
1630564590000|2021-09-02 06:36:30|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1
1630564600000|2021-09-02 06:36:40|||||||||3
1630564610000|2021-09-02 06:36:50|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|2
1630564620000|2021-09-02 06:37:00|1285.2|1284|1285.1|1283.9|1285.2|1284|1285.1|1283.9|8
1630564630000|2021-09-02 06:37:10|1285.3|1284.1|1285.2|1284|1285.4|1284.2|1285|1283.8|23
1630564640000|2021-09-02 06:37:20|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|8
1630564650000|2021-09-02 06:37:30|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|11
1630564660000|2021-09-02 06:37:40|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|2
1630564670000|2021-09-02 06:37:50|1285.8|1284.6|1285.4|1284.2|1285.8|1284.6|1285.4|1284.2|8
1630564680000|2021-09-02 06:38:00|1285.5|1284.3|1285.7|1284.5|1285.7|1284.5|1285.5|1284.3|7
1630564710000|2021-09-02 06:38:30|||||||||8
1630564720000|2021-09-02 06:38:40|1285.4|1284.2|1285.5|1284.3|1285.6|1284.4|1285.4|1284.2|7
1630564730000|2021-09-02 06:38:50|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|11
1630564740000|2021-09-02 06:39:00|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1
1630564750000|2021-09-02 06:39:10|1285.7|1284.5|1286.1|1284.9|1286.2|1285|1285.7|1284.5|5
1630564760000|2021-09-02 06:39:20|1286.2|1285|1286|1284.8|1286.2|1285|1285.9|1284.7|6
1630564770000|2021-09-02 06:39:30|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|45
1630564780000|2021-09-02 06:39:40|1286|1284.8|1286.2|1285|1286.2|1285|1286|1284.8|3
1630564790000|2021-09-02 06:39:50|1286.5|1285.3|1286.3|1285.1|1286.5|1285.3|1286.2|1285|13
1630564800000|2021-09-02 06:40:00|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|0
1630564810000|2021-09-02 06:40:10|1286.2|1285|1286.4|1285.2|1286.4|1285.2|1286.2|1285|22
1630564820000|2021-09-02 06:40:20|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|12
1630564830000|2021-09-02 06:40:30|1286.8|1285.6|1286.7|1285.5|1286.9|1285.7|1286.7|1285.5|9
1630564840000|2021-09-02 06:40:40|1286.4|1285.2|1286.7|1285.5|1286.8|1285.6|1286.4|1285.2|7
1630564850000|2021-09-02 06:40:50|1287|1285.8|1286.7|1285.5|1287|1285.8|1286.7|1285.5|17
1630564860000|2021-09-02 06:41:00|1286.9|1285.7|1286.7|1285.5|1286.9|1285.7|1286.7|1285.5|4
1630564870000|2021-09-02 06:41:10|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|18
1630564880000|2021-09-02 06:41:20|1286.4|1285.2|1286|1284.8|1286.4|1285.2|1285.9|1284.7|7
1630564890000|2021-09-02 06:41:30|1285.9|1284.7|1285.9|1284.7|1286|1284.8|1285.9|1284.7|1
1630564920000|2021-09-02 06:42:00|1286|1284.8|1285.7|1284.5|1286|1284.8|1285.7|1284.5|6
1630564940000|2021-09-02 06:42:20|1285.8|1284.6|1286|1284.8|1286|1284.8|1285.8|1284.6|5
1630564950000|2021-09-02 06:42:30|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|16
1630564960000|2021-09-02 06:42:40|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|0
1630564980000|2021-09-02 06:43:00|1285.9|1284.7|1286.2|1285|1286.2|1285|1285.9|1284.7|2
1630564990000|2021-09-02 06:43:10|1286.4|1285.2|1286.7|1285.5|1286.7|1285.5|1286.4|1285.2|44
1630565020000|2021-09-02 06:43:40|1286.5|1285.3|1286.7|1285.5|1286.7|1285.5|1286.5|1285.3|16
1630565030000|2021-09-02 06:43:50|1286.8|1285.6|1286.5|1285.3|1286.8|1285.6|1286.5|1285.3|0
1630565040000|2021-09-02 06:44:00|1286.2|1285|1286.2|1285|1286.4|1285.2|1286.2|1285|4
1630565050000|2021-09-02 06:44:10|1286|1284.8|1286.4|1285.2|1286.4|1285.2|1286|1284.8|13
1630565080000|2021-09-02 06:44:40|||||||||1
1630565090000|2021-09-02 06:44:50|1286.3|1285.1|1286.4|1285.2|1286.4|1285.2|1286.3|1285.1|2
1630565100000|2021-09-02 06:45:00|1286.3|1285.1|1286.5|1285.3|1286.5|1285.3|1286.3|1285.1|10
1630565120000|2021-09-02 06:45:20|1286.4|1285.2|1286.7|1285.5|1286.7|1285.5|1286.4|1285.2|7
1630565140000|2021-09-02 06:45:40|1286.9|1285.7|1286.8|1285.6|1286.9|1285.7|1286.8|1285.6|13
1630565150000|2021-09-02 06:45:50|1286.7|1285.5|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|0
1630565170000|2021-09-02 06:46:10|1286.7|1285.5|1286.8|1285.6|1286.9|1285.7|1286.7|1285.5|7
1630565180000|2021-09-02 06:46:20|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|0
1630565190000|2021-09-02 06:46:30|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|2
1630565220000|2021-09-02 06:47:00|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|19
1630565230000|2021-09-02 06:47:10|1286.9|1285.7|1286.8|1285.6|1286.9|1285.7|1286.8|1285.6|3
1630565240000|2021-09-02 06:47:20|1286.7|1285.5|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|0
1630565250000|2021-09-02 06:47:30|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|3
1630565260000|2021-09-02 06:47:40|1286.6|1285.4|1286.8|1285.6|1286.9|1285.7|1286.6|1285.4|2
1630565280000|2021-09-02 06:48:00|1286.5|1285.3|1286.5|1285.3|1286.7|1285.5|1286.5|1285.3|40
1630565290000|2021-09-02 06:48:10|1286.6|1285.4|1286.5|1285.3|1286.6|1285.4|1286.5|1285.3|0
1630565300000|2021-09-02 06:48:20|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|3
1630565330000|2021-09-02 06:48:50|1285.9|1284.7|1285.9|1284.7|1286|1284.8|1285.9|1284.7|7
1630565340000|2021-09-02 06:49:00|1285.7|1284.5|1285.9|1284.7|1285.9|1284.7|1285.7|1284.5|22
1630565350000|2021-09-02 06:49:10|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|6
1630565360000|2021-09-02 06:49:20|1285.8|1284.6|1285.8|1284.6|1285.9|1284.7|1285.8|1284.6|4
1630565390000|2021-09-02 06:49:50|1285.9|1284.7|1286.1|1284.9|1286.1|1284.9|1285.9|1284.7|19
1630565400000|2021-09-02 06:50:00|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.2|1285|3
1630565410000|2021-09-02 06:50:10|1286.2|1285|1286.4|1285.2|1286.4|1285.2|1286.2|1285|1
1630565420000|2021-09-02 06:50:20|||||||||21
1630565430000|2021-09-02 06:50:30|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|4
1630565440000|2021-09-02 06:50:40|1286.6|1285.4|1286.4|1285.2|1286.6|1285.4|1286.4|1285.2|2
1630565450000|2021-09-02 06:50:50|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.4|1285.2|0
1630565460000|2021-09-02 06:51:00|1286.4|1285.2|1286.7|1285.5|1286.7|1285.5|1286.4|1285.2|12
1630565480000|2021-09-02 06:51:20|1286.6|1285.4|1286.2|1285|1286.6|1285.4|1286.2|1285|11
1630565490000|2021-09-02 06:51:30|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|13
1630565500000|2021-09-02 06:51:40|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|5
1630565520000|2021-09-02 06:52:00|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|24
1630565530000|2021-09-02 06:52:10|1286.4|1285.2|1286.4|1285.2|1286.5|1285.3|1286.4|1285.2|0
1630565540000|2021-09-02 06:52:20|1286|1284.8|1286.1|1284.9|1286.1|1284.9|1286|1284.8|2
1630565550000|2021-09-02 06:52:30|1286|1284.8|1286.1|1284.9|1286.1|1284.9|1286|1284.8|0
1630565570000|2021-09-02 06:52:50|1286.2|1285|1286.4|1285.2|1286.4|1285.2|1286.2|1285|11
1630565580000|2021-09-02 06:53:00|1286.3|1285.1|1286.1|1284.9|1286.3|1285.1|1286|1284.8|1
1630565590000|2021-09-02 06:53:10|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|0
1630565610000|2021-09-02 06:53:30|1285.7|1284.5|1285.9|1284.7|1285.9|1284.7|1285.7|1284.5|18
1630565620000|2021-09-02 06:53:40|1286.2|1285|1286.4|1285.2|1286.4|1285.2|1286.2|1285|9
1630565630000|2021-09-02 06:53:50|||||||||1
1630565640000|2021-09-02 06:54:00|1286.3|1285.1|1286.4|1285.2|1286.4|1285.2|1286.3|1285.1|0
1630565650000|2021-09-02 06:54:10|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|1286.2|1285|1
1630565660000|2021-09-02 06:54:20|1286.2|1285|1285.9|1284.7|1286.2|1285|1285.9|1284.7|17
1630565670000|2021-09-02 06:54:30|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.8|1284.6|4
1630565680000|2021-09-02 06:54:40|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|2
1630565690000|2021-09-02 06:54:50|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.9|1284.7|2
1630565700000|2021-09-02 06:55:00|1285.9|1284.7|1285.9|1284.7|1286|1284.8|1285.9|1284.7|8
1630565720000|2021-09-02 06:55:20|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|0
1630565730000|2021-09-02 06:55:30|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|9
1630565750000|2021-09-02 06:55:50|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|7
1630565760000|2021-09-02 06:56:00|||||||||2
1630565780000|2021-09-02 06:56:20|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|17
1630565790000|2021-09-02 06:56:30|||||||||1
1630565800000|2021-09-02 06:56:40|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|4
1630565820000|2021-09-02 06:57:00|1286.3|1285.1|1286.4|1285.2|1286.4|1285.2|1286.3|1285.1|15
1630565830000|2021-09-02 06:57:10|1286.5|1285.3|1286|1284.8|1286.5|1285.3|1286|1284.8|6
1630565840000|2021-09-02 06:57:20|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1286|1284.8|1
1630565850000|2021-09-02 06:57:30|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|7
1630565860000|2021-09-02 06:57:40|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|6
1630565870000|2021-09-02 06:57:50|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1630565880000|2021-09-02 06:58:00|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|2
1630565890000|2021-09-02 06:58:10|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1285.9|1284.7|12
1630565900000|2021-09-02 06:58:20|1285.9|1284.7|1285.7|1284.5|1285.9|1284.7|1285.7|1284.5|6
1630565910000|2021-09-02 06:58:30|1285.9|1284.7|1285.6|1284.4|1285.9|1284.7|1285.4|1284.2|7
1630565920000|2021-09-02 06:58:40|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.2|1284|1
1630565930000|2021-09-02 06:58:50|1285.3|1284.1|1285.2|1284|1285.3|1284.1|1285.2|1284|0
1630565940000|2021-09-02 06:59:00|1285.3|1284.1|1285|1283.8|1285.4|1284.2|1284.9|1283.7|23
1630565950000|2021-09-02 06:59:10|1284.9|1283.7|1285|1283.8|1285.1|1283.9|1284.9|1283.7|8
1630565960000|2021-09-02 06:59:20|1285.1|1283.9|1284.7|1283.5|1285.1|1283.9|1284.7|1283.5|14
1630565970000|2021-09-02 06:59:30|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|5
1630565980000|2021-09-02 06:59:40|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|2
1630565990000|2021-09-02 06:59:50|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|1
1630566000000|2021-09-02 07:00:00|1284.7|1283.5|1284.9|1283.7|1284.9|1283.7|1284.7|1283.5|5
1630566020000|2021-09-02 07:00:20|1284.8|1283.6|1284.7|1283.5|1284.8|1283.6|1284.7|1283.5|1
1630566040000|2021-09-02 07:00:40|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284.4|1283.2|11
1630566060000|2021-09-02 07:01:00|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|2
1630566080000|2021-09-02 07:01:20|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|0
1630566090000|2021-09-02 07:01:30|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|0
1630566100000|2021-09-02 07:01:40|1284.7|1283.5|1284.6|1283.4|1284.7|1283.5|1284.6|1283.4|1
1630566140000|2021-09-02 07:02:20|1284.2|1283|1284.2|1283|1284.2|1283|1284.2|1283|13
1630566150000|2021-09-02 07:02:30|1284|1282.8|1284|1282.8|1284.1|1282.9|1284|1282.8|2
1630566160000|2021-09-02 07:02:40|1283.9|1282.7|1284|1282.8|1284|1282.8|1283.9|1282.7|0
1630566170000|2021-09-02 07:02:50|1283.9|1282.7|1283.7|1282.5|1283.9|1282.7|1283.7|1282.5|6
1630566180000|2021-09-02 07:03:00|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|1
1630566190000|2021-09-02 07:03:10|||||||||5
1630566210000|2021-09-02 07:03:30|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|1
1630566220000|2021-09-02 07:03:40|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|3
1630566230000|2021-09-02 07:03:50|1283.8|1282.6|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|3
1630566240000|2021-09-02 07:04:00|1283.9|1282.7|1284.4|1283.2|1284.4|1283.2|1283.9|1282.7|10
1630566290000|2021-09-02 07:04:50|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|2
1630566300000|2021-09-02 07:05:00|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1
1630566310000|2021-09-02 07:05:10|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|0
1630566320000|2021-09-02 07:05:20|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|0
1630566330000|2021-09-02 07:05:30|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|0
1630566340000|2021-09-02 07:05:40|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.4|1283.2|5
1630566350000|2021-09-02 07:05:50|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1630566360000|2021-09-02 07:06:00|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1
1630566370000|2021-09-02 07:06:10|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|0
1630566390000|2021-09-02 07:06:30|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1630566400000|2021-09-02 07:06:40|||||||||2
1630566410000|2021-09-02 07:06:50|||||||||1
1630566420000|2021-09-02 07:07:00|1284.5|1283.3|1284.7|1283.5|1284.7|1283.5|1284.5|1283.3|5
1630566450000|2021-09-02 07:07:30|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|2
1630566460000|2021-09-02 07:07:40|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|2
1630566470000|2021-09-02 07:07:50|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1630566480000|2021-09-02 07:08:00|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|0
1630566490000|2021-09-02 07:08:10|1284.7|1283.5|1284.5|1283.3|1284.7|1283.5|1284.4|1283.2|1
1630566510000|2021-09-02 07:08:30|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1630566520000|2021-09-02 07:08:40|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.2|1283|2
1630566530000|2021-09-02 07:08:50|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1
1630566540000|2021-09-02 07:09:00|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|0
1630566550000|2021-09-02 07:09:10|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|0
1630566560000|2021-09-02 07:09:20|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|0
1630566590000|2021-09-02 07:09:50|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|1
1630566600000|2021-09-02 07:10:00|1284.6|1283.4|1284.4|1283.2|1284.6|1283.4|1284.4|1283.2|2
1630566610000|2021-09-02 07:10:10|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|1
1630566630000|2021-09-02 07:10:30|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1
1630566660000|2021-09-02 07:11:00|||||||||2
1630566710000|2021-09-02 07:11:50|||||||||4
1630566720000|2021-09-02 07:12:00|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|3
1630566740000|2021-09-02 07:12:20|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1630566780000|2021-09-02 07:13:00|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284.4|1283.2|1
1630566830000|2021-09-02 07:13:50|1284.2|1283|1284.2|1283|1284.2|1283|1284.2|1283|3
1630566840000|2021-09-02 07:14:00|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|4
1630566860000|2021-09-02 07:14:20|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1
1630566890000|2021-09-02 07:14:50|1284.2|1283|1284.8|1283.6|1284.9|1283.7|1284.2|1283|8
1630566910000|2021-09-02 07:15:10|1284.7|1283.5|1284.9|1283.7|1284.9|1283.7|1284.7|1283.5|0
1630566920000|2021-09-02 07:15:20|1284.8|1283.6|1284.9|1283.7|1284.9|1283.7|1284.8|1283.6|1
1630566930000|2021-09-02 07:15:30|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|2
1630566960000|2021-09-02 07:16:00|||||||||1
1630566970000|2021-09-02 07:16:10|||||||||1
1630567020000|2021-09-02 07:17:00|||||||||1
1630567040000|2021-09-02 07:17:20|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|1
1630567050000|2021-09-02 07:17:30|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|0
1630567080000|2021-09-02 07:18:00|1284.8|1283.6|1284.7|1283.5|1284.8|1283.6|1284.7|1283.5|1
1630567100000|2021-09-02 07:18:20|1284.6|1283.4|1284.4|1283.2|1284.6|1283.4|1284.4|1283.2|4
1630567120000|2021-09-02 07:18:40|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|0
1630567130000|2021-09-02 07:18:50|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|1
1630567140000|2021-09-02 07:19:00|1284.2|1283|1284.3|1283.1|1284.4|1283.2|1284.2|1283|2
1630567160000|2021-09-02 07:19:20|1284.2|1283|1284.2|1283|1284.2|1283|1284.2|1283|0
1630567180000|2021-09-02 07:19:40|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|4
1630567190000|2021-09-02 07:19:50|1284|1282.8|1284.1|1282.9|1284.1|1282.9|1284|1282.8|1
1630567200000|2021-09-02 07:20:00|1284|1282.8|1284.1|1282.9|1284.1|1282.9|1284|1282.8|1
1630567210000|2021-09-02 07:20:10|1284.2|1283|1284.2|1283|1284.2|1283|1284.2|1283|0
1630567270000|2021-09-02 07:21:10|1284.1|1282.9|1283.7|1282.5|1284.1|1282.9|1283.7|1282.5|8
1630567290000|2021-09-02 07:21:30|||||||||1
1630567300000|2021-09-02 07:21:40|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|2
1630567310000|2021-09-02 07:21:50|||||||||1
1630567350000|2021-09-02 07:22:30|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|1
1630567370000|2021-09-02 07:22:50|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|15
1630567380000|2021-09-02 07:23:00|||||||||1
1630567440000|2021-09-02 07:24:00|||||||||1
1630567460000|2021-09-02 07:24:20|1283.9|1282.7|1283.7|1282.5|1283.9|1282.7|1283.7|1282.5|109
1630567480000|2021-09-02 07:24:40|||||||||1
1630567500000|2021-09-02 07:25:00|1283.9|1282.7|1283.7|1282.5|1283.9|1282.7|1283.7|1282.5|2
1630567540000|2021-09-02 07:25:40|1283.4|1282.2|1283|1281.8|1283.4|1282.2|1283|1281.8|54
1630567550000|2021-09-02 07:25:50|||||||||1
1630567560000|2021-09-02 07:26:00|1283.1|1281.9|1283.2|1282|1283.4|1282.2|1283.1|1281.9|4
1630567590000|2021-09-02 07:26:30|1283.1|1281.9|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|2
1630567600000|2021-09-02 07:26:40|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|0
1630567640000|2021-09-02 07:27:20|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|1
1630567670000|2021-09-02 07:27:50|||||||||1
1630567680000|2021-09-02 07:28:00|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|4
1630567690000|2021-09-02 07:28:10|||||||||3
1630567700000|2021-09-02 07:28:20|1282.9|1281.7|1283|1281.8|1283|1281.8|1282.9|1281.7|0
1630567720000|2021-09-02 07:28:40|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283|1281.8|0
1630567730000|2021-09-02 07:28:50|1283|1281.8|1283|1281.8|1283.1|1281.9|1283|1281.8|1
1630567740000|2021-09-02 07:29:00|1283.1|1281.9|1283.2|1282|1283.2|1282|1283.1|1281.9|1
1630567760000|2021-09-02 07:29:20|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1283|1281.8|1
1630567770000|2021-09-02 07:29:30|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1283|1281.8|2
1630567780000|2021-09-02 07:29:40|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|0
1630567790000|2021-09-02 07:29:50|||||||||2
1630567800000|2021-09-02 07:30:00|1283.1|1281.9|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|4
1630567820000|2021-09-02 07:30:20|1283|1281.8|1283|1281.8|1283|1281.8|1282.9|1281.7|2
1630567860000|2021-09-02 07:31:00|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.7|1281.5|4
1630567870000|2021-09-02 07:31:10|||||||||21
1630567880000|2021-09-02 07:31:20|1282.8|1281.6|1282.7|1281.5|1282.8|1281.6|1282.7|1281.5|1
1630567900000|2021-09-02 07:31:40|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1
1630567950000|2021-09-02 07:32:30|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|1
1630567960000|2021-09-02 07:32:40|||||||||1
1630567970000|2021-09-02 07:32:50|||||||||1
1630567980000|2021-09-02 07:33:00|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|1
1630568010000|2021-09-02 07:33:30|||||||||1
1630568030000|2021-09-02 07:33:50|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|1
1630568040000|2021-09-02 07:34:00|1283.1|1281.9|1283|1281.8|1283.1|1281.9|1282.9|1281.7|9
1630568060000|2021-09-02 07:34:20|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1630568070000|2021-09-02 07:34:30|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|0
1630568080000|2021-09-02 07:34:40|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1630568090000|2021-09-02 07:34:50|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|2
1630568110000|2021-09-02 07:35:10|||||||||19
1630568120000|2021-09-02 07:35:20|||||||||8
1630568140000|2021-09-02 07:35:40|||||||||75
1630568160000|2021-09-02 07:36:00|1283.5|1282.3|1283.9|1282.7|1284|1282.8|1283.4|1282.2|22
1630568170000|2021-09-02 07:36:10|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|1
1630568190000|2021-09-02 07:36:30|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|0
1630568200000|2021-09-02 07:36:40|1283.5|1282.3|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|3
1630568220000|2021-09-02 07:37:00|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|7
1630568250000|2021-09-02 07:37:30|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1
1630568260000|2021-09-02 07:37:40|1283.8|1282.6|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|2
1630568280000|2021-09-02 07:38:00|1283.8|1282.6|1283.7|1282.5|1283.9|1282.7|1283.6|1282.4|17
1630568290000|2021-09-02 07:38:10|1283.5|1282.3|1283.2|1282|1283.5|1282.3|1283.2|1282|27
1630568300000|2021-09-02 07:38:20|1283|1281.8|1282.7|1281.5|1283|1281.8|1282.7|1281.5|55
1630568310000|2021-09-02 07:38:30|||||||||6
1630568320000|2021-09-02 07:38:40|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1
1630568330000|2021-09-02 07:38:50|1282.8|1281.6|1283|1281.8|1283|1281.8|1282.7|1281.5|22
1630568340000|2021-09-02 07:39:00|||||||||2
1630568360000|2021-09-02 07:39:20|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|17
1630568370000|2021-09-02 07:39:30|1283|1281.8|1282.9|1281.7|1283|1281.8|1282.9|1281.7|1
1630568390000|2021-09-02 07:39:50|1282.8|1281.6|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|1
1630568400000|2021-09-02 07:40:00|1282.9|1281.7|1282.7|1281.5|1282.9|1281.7|1282.7|1281.5|2
1630568440000|2021-09-02 07:40:40|||||||||2
1630568450000|2021-09-02 07:40:50|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|7
1630568460000|2021-09-02 07:41:00|1282.9|1281.7|1283|1281.8|1283|1281.8|1282.9|1281.7|1
1630568470000|2021-09-02 07:41:10|1282.9|1281.7|1283.4|1282.2|1283.4|1282.2|1282.9|1281.7|15
1630568520000|2021-09-02 07:42:00|1283.2|1282|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|0
1630568530000|2021-09-02 07:42:10|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|0
1630568540000|2021-09-02 07:42:20|1283.1|1281.9|1283.9|1282.7|1283.9|1282.7|1283|1281.8|28
1630568550000|2021-09-02 07:42:30|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|0
1630568560000|2021-09-02 07:42:40|1284|1282.8|1283.9|1282.7|1284|1282.8|1283.9|1282.7|10
1630568570000|2021-09-02 07:42:50|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|0
1630568580000|2021-09-02 07:43:00|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|5
1630568610000|2021-09-02 07:43:30|1283.4|1282.2|1283.9|1282.7|1283.9|1282.7|1283.4|1282.2|22
1630568630000|2021-09-02 07:43:50|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|5
1630568640000|2021-09-02 07:44:00|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|0
1630568660000|2021-09-02 07:44:20|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|1
1630568680000|2021-09-02 07:44:40|1283.6|1282.4|1283.7|1282.5|1283.8|1282.6|1283.6|1282.4|2
1630568690000|2021-09-02 07:44:50|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|5
1630568730000|2021-09-02 07:45:30|1284|1282.8|1283.7|1282.5|1284|1282.8|1283.7|1282.5|1
1630568760000|2021-09-02 07:46:00|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.4|1282.2|4
1630568780000|2021-09-02 07:46:20|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|0
1630568800000|2021-09-02 07:46:40|1283|1281.8|1283|1281.8|1283|1281.8|1282.9|1281.7|159
1630568810000|2021-09-02 07:46:50|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1
1630568820000|2021-09-02 07:47:00|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|28
1630568840000|2021-09-02 07:47:20|1282.9|1281.7|1283|1281.8|1283.1|1281.9|1282.9|1281.7|6
1630568850000|2021-09-02 07:47:30|1283.1|1281.9|1282.7|1281.5|1283.1|1281.9|1282.7|1281.5|18
1630568860000|2021-09-02 07:47:40|1282.2|1281|1282.2|1281|1282.4|1281.2|1282.2|1281|8
1630568870000|2021-09-02 07:47:50|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1281.7|1280.5|6
1630568900000|2021-09-02 07:48:20|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1
1630568930000|2021-09-02 07:48:50|||||||||1
1630568940000|2021-09-02 07:49:00|1282|1280.8|1281.9|1280.7|1282|1280.8|1281.7|1280.5|19
1630568950000|2021-09-02 07:49:10|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1282|1280.8|4
1630568960000|2021-09-02 07:49:20|||||||||1
1630568970000|2021-09-02 07:49:30|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1630569000000|2021-09-02 07:50:00|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|8
1630569010000|2021-09-02 07:50:10|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|4
1630569020000|2021-09-02 07:50:20|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1630569030000|2021-09-02 07:50:30|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|1
1630569060000|2021-09-02 07:51:00|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|0
1630569110000|2021-09-02 07:51:50|1281.9|1280.7|1281.8|1280.6|1282|1280.8|1281.7|1280.5|2
1630569120000|2021-09-02 07:52:00|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|1
1630569130000|2021-09-02 07:52:10|1281.7|1280.5|1281.8|1280.6|1281.9|1280.7|1281.7|1280.5|1
1630569140000|2021-09-02 07:52:20|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|0
1630569150000|2021-09-02 07:52:30|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|2
1630569160000|2021-09-02 07:52:40|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|1
1630569180000|2021-09-02 07:53:00|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|10
1630569190000|2021-09-02 07:53:10|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|6
1630569200000|2021-09-02 07:53:20|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|26
1630569210000|2021-09-02 07:53:30|1281.3|1280.1|1281.2|1280|1281.3|1280.1|1281.1|1279.9|0
1630569230000|2021-09-02 07:53:50|1280.7|1279.5|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|9
1630569240000|2021-09-02 07:54:00|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|0
1630569250000|2021-09-02 07:54:10|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1630569260000|2021-09-02 07:54:20|||||||||5
1630569280000|2021-09-02 07:54:40|||||||||1
1630569290000|2021-09-02 07:54:50|1280.7|1279.5|1280.7|1279.5|1280.9|1279.7|1280.7|1279.5|1
1630569300000|2021-09-02 07:55:00|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1630569310000|2021-09-02 07:55:10|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630569320000|2021-09-02 07:55:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1
1630569340000|2021-09-02 07:55:40|||||||||17
1630569350000|2021-09-02 07:55:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|2
1630569360000|2021-09-02 07:56:00|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1630569400000|2021-09-02 07:56:40|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|5
1630569410000|2021-09-02 07:56:50|||||||||6
1630569420000|2021-09-02 07:57:00|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.9|1279.7|6
1630569430000|2021-09-02 07:57:10|1281|1279.8|1280.3|1279.1|1281.2|1280|1280.3|1279.1|11
1630569440000|2021-09-02 07:57:20|1280.2|1279|1280.2|1279|1280.2|1279|1280.1|1278.9|7
1630569450000|2021-09-02 07:57:30|1280.1|1278.9|1280.2|1279|1280.2|1279|1279.9|1278.7|57
1630569460000|2021-09-02 07:57:40|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|0
1630569470000|2021-09-02 07:57:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1630569480000|2021-09-02 07:58:00|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1630569490000|2021-09-02 07:58:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1630569530000|2021-09-02 07:58:50|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|1
1630569540000|2021-09-02 07:59:00|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|4
1630569550000|2021-09-02 07:59:10|1280.2|1279|1280.2|1279|1280.2|1279|1280.1|1278.9|1
1630569560000|2021-09-02 07:59:20|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1630569570000|2021-09-02 07:59:30|1280.2|1279|1280.4|1279.2|1280.4|1279.2|1280.2|1279|3
1630569590000|2021-09-02 07:59:50|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|8
1630569600000|2021-09-02 08:00:00|1280.4|1279.2|1280.5|1279.3|1280.6|1279.4|1280.4|1279.2|2
1630569610000|2021-09-02 08:00:10|1280.4|1279.2|1280|1278.8|1280.4|1279.2|1279.9|1278.7|11
1630569630000|2021-09-02 08:00:30|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|1
1630569650000|2021-09-02 08:00:50|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|2
1630569660000|2021-09-02 08:01:00|1280.1|1278.9|1280.4|1279.2|1280.4|1279.2|1280.1|1278.9|3
1630569690000|2021-09-02 08:01:30|1280.5|1279.3|1280.9|1279.7|1280.9|1279.7|1280.5|1279.3|1
1630569700000|2021-09-02 08:01:40|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.7|1279.5|0
1630569710000|2021-09-02 08:01:50|1280.8|1279.6|1280.4|1279.2|1280.8|1279.6|1280.3|1279.1|9
1630569720000|2021-09-02 08:02:00|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1279.9|1278.7|5
1630569730000|2021-09-02 08:02:10|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1630569740000|2021-09-02 08:02:20|1280|1278.8|1279.6|1278.4|1280|1278.8|1279.6|1278.4|91
1630569750000|2021-09-02 08:02:30|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|7
1630569760000|2021-09-02 08:02:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1630569770000|2021-09-02 08:02:50|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|0
1630569780000|2021-09-02 08:03:00|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|1
1630569820000|2021-09-02 08:03:40|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|5
1630569880000|2021-09-02 08:04:40|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1
1630569890000|2021-09-02 08:04:50|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1
1630569900000|2021-09-02 08:05:00|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|0
1630569910000|2021-09-02 08:05:10|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|1
1630569920000|2021-09-02 08:05:20|||||||||1
1630569930000|2021-09-02 08:05:30|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630569970000|2021-09-02 08:06:10|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1
1630569980000|2021-09-02 08:06:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|2
1630569990000|2021-09-02 08:06:30|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|0
1630570000000|2021-09-02 08:06:40|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|0
1630570010000|2021-09-02 08:06:50|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|2
1630570020000|2021-09-02 08:07:00|1280.3|1279.1|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|4
1630570030000|2021-09-02 08:07:10|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|5
1630570040000|2021-09-02 08:07:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630570080000|2021-09-02 08:08:00|1281.1|1279.9|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|1
1630570110000|2021-09-02 08:08:30|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|0
1630570120000|2021-09-02 08:08:40|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1630570130000|2021-09-02 08:08:50|1281.1|1279.9|1281.4|1280.2|1281.4|1280.2|1281|1279.8|10
1630570140000|2021-09-02 08:09:00|1281.3|1280.1|1281.3|1280.1|1281.4|1280.2|1281.2|1280|2
1630570150000|2021-09-02 08:09:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|4
1630570160000|2021-09-02 08:09:20|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|0
1630570170000|2021-09-02 08:09:30|1281.3|1280.1|1281.5|1280.3|1281.6|1280.4|1281.3|1280.1|12
1630570200000|2021-09-02 08:10:00|1281.4|1280.2|1281.1|1279.9|1281.4|1280.2|1281.1|1279.9|2
1630570210000|2021-09-02 08:10:10|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1
1630570230000|2021-09-02 08:10:30|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|0
1630570240000|2021-09-02 08:10:40|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1630570260000|2021-09-02 08:11:00|||||||||1
1630570300000|2021-09-02 08:11:40|||||||||1
1630570310000|2021-09-02 08:11:50|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|6
1630570320000|2021-09-02 08:12:00|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|3
1630570340000|2021-09-02 08:12:20|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|0
1630570350000|2021-09-02 08:12:30|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1630570360000|2021-09-02 08:12:40|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|0
1630570370000|2021-09-02 08:12:50|1281.1|1279.9|1281.2|1280|1281.2|1280|1281.1|1279.9|0
1630570430000|2021-09-02 08:13:50|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1
1630570440000|2021-09-02 08:14:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.1|1279.9|0
1630570450000|2021-09-02 08:14:10|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|5
1630570490000|2021-09-02 08:14:50|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|1
1630570500000|2021-09-02 08:15:00|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1281.1|1279.9|0
1630570520000|2021-09-02 08:15:20|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1630570540000|2021-09-02 08:15:40|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1
1630570550000|2021-09-02 08:15:50|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|18
1630570560000|2021-09-02 08:16:00|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1630570570000|2021-09-02 08:16:10|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|0
1630570590000|2021-09-02 08:16:30|1281.6|1280.4|1281.3|1280.1|1281.6|1280.4|1281.3|1280.1|3
1630570600000|2021-09-02 08:16:40|1281.2|1280|1280.9|1279.7|1281.2|1280|1280.9|1279.7|11
1630570610000|2021-09-02 08:16:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630570620000|2021-09-02 08:17:00|1280.7|1279.5|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|4
1630570630000|2021-09-02 08:17:10|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630570640000|2021-09-02 08:17:20|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|5
1630570680000|2021-09-02 08:18:00|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1630570710000|2021-09-02 08:18:30|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|5
1630570720000|2021-09-02 08:18:40|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|0
1630570730000|2021-09-02 08:18:50|1280.1|1278.9|1279.7|1278.5|1280.1|1278.9|1279.7|1278.5|2
1630570740000|2021-09-02 08:19:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|2
1630570750000|2021-09-02 08:19:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1630570760000|2021-09-02 08:19:20|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1630570770000|2021-09-02 08:19:30|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|56
1630570780000|2021-09-02 08:19:40|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|3
1630570790000|2021-09-02 08:19:50|1278.6|1277.4|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|4
1630570800000|2021-09-02 08:20:00|1278.6|1277.4|1278.9|1277.7|1278.9|1277.7|1278.6|1277.4|8
1630570810000|2021-09-02 08:20:10|1278.8|1277.6|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|0
1630570820000|2021-09-02 08:20:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|3
1630570850000|2021-09-02 08:20:50|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|0
1630570870000|2021-09-02 08:21:10|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|14
1630570880000|2021-09-02 08:21:20|1278.3|1277.1|1278.6|1277.4|1278.7|1277.5|1277.9|1276.7|18
1630570900000|2021-09-02 08:21:40|1278.5|1277.3|1278.6|1277.4|1278.7|1277.5|1278.5|1277.3|2
1630570910000|2021-09-02 08:21:50|1278.7|1277.5|1278.4|1277.2|1278.7|1277.5|1278.3|1277.1|2
1630570920000|2021-09-02 08:22:00|1278.3|1277.1|1278.7|1277.5|1278.7|1277.5|1278.3|1277.1|2
1630570950000|2021-09-02 08:22:30|||||||||1
1630570960000|2021-09-02 08:22:40|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|0
1630570970000|2021-09-02 08:22:50|1278.8|1277.6|1278.6|1277.4|1278.8|1277.6|1278.5|1277.3|5
1630570980000|2021-09-02 08:23:00|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|2
1630570990000|2021-09-02 08:23:10|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|6
1630571010000|2021-09-02 08:23:30|||||||||4
1630571020000|2021-09-02 08:23:40|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|3
1630571040000|2021-09-02 08:24:00|||||||||2
1630571050000|2021-09-02 08:24:10|||||||||2
1630571060000|2021-09-02 08:24:20|||||||||1
1630571070000|2021-09-02 08:24:30|||||||||1
1630571100000|2021-09-02 08:25:00|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|1
1630571110000|2021-09-02 08:25:10|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1630571140000|2021-09-02 08:25:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1
1630571160000|2021-09-02 08:26:00|1278.2|1277|1278.4|1277.2|1278.4|1277.2|1278.2|1277|1
1630571170000|2021-09-02 08:26:10|1278.3|1277.1|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|1
1630571180000|2021-09-02 08:26:20|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1630571190000|2021-09-02 08:26:30|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|1
1630571210000|2021-09-02 08:26:50|||||||||1
1630571220000|2021-09-02 08:27:00|1278.4|1277.2|1278.8|1277.6|1278.8|1277.6|1278.4|1277.2|2
1630571300000|2021-09-02 08:28:20|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|8
1630571330000|2021-09-02 08:28:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|2
1630571340000|2021-09-02 08:29:00|1278.9|1277.7|1279.3|1278.1|1279.3|1278.1|1278.9|1277.7|2
1630571350000|2021-09-02 08:29:10|1279.4|1278.2|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|6
1630571370000|2021-09-02 08:29:30|||||||||1
1630571390000|2021-09-02 08:29:50|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1630571400000|2021-09-02 08:30:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1630571420000|2021-09-02 08:30:20|||||||||1
1630571440000|2021-09-02 08:30:40|1279.3|1278.1|1279|1277.8|1279.3|1278.1|1279|1277.8|24
1630571450000|2021-09-02 08:30:50|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.8|1277.6|0
1630571460000|2021-09-02 08:31:00|1278.9|1277.7|1279|1277.8|1279.1|1277.9|1278.9|1277.7|1
1630571480000|2021-09-02 08:31:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|2
1630571510000|2021-09-02 08:31:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1630571520000|2021-09-02 08:32:00|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1630571530000|2021-09-02 08:32:10|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1630571540000|2021-09-02 08:32:20|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|0
1630571550000|2021-09-02 08:32:30|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|2
1630571560000|2021-09-02 08:32:40|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1630571570000|2021-09-02 08:32:50|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1630571580000|2021-09-02 08:33:00|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|1
1630571600000|2021-09-02 08:33:20|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|1
1630571610000|2021-09-02 08:33:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|2
1630571620000|2021-09-02 08:33:40|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1630571630000|2021-09-02 08:33:50|1279.4|1278.2|1279|1277.8|1279.4|1278.2|1279|1277.8|4
1630571640000|2021-09-02 08:34:00|1278.8|1277.6|1278.9|1277.7|1279|1277.8|1278.8|1277.6|3
1630571650000|2021-09-02 08:34:10|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1630571660000|2021-09-02 08:34:20|1279|1277.8|1278.8|1277.6|1279.1|1277.9|1278.8|1277.6|6
1630571670000|2021-09-02 08:34:30|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|7
1630571680000|2021-09-02 08:34:40|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|2
1630571690000|2021-09-02 08:34:50|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|1
1630571700000|2021-09-02 08:35:00|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|1
1630571720000|2021-09-02 08:35:20|1279.1|1277.9|1279.1|1277.9|1279.2|1278|1279.1|1277.9|1
1630571730000|2021-09-02 08:35:30|1279.2|1278|1279.6|1278.4|1279.6|1278.4|1279.2|1278|12
1630571740000|2021-09-02 08:35:40|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|2
1630571750000|2021-09-02 08:35:50|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1630571770000|2021-09-02 08:36:10|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|1
1630571780000|2021-09-02 08:36:20|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1630571810000|2021-09-02 08:36:50|||||||||1
1630571820000|2021-09-02 08:37:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|2
1630571840000|2021-09-02 08:37:20|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|10
1630571850000|2021-09-02 08:37:30|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|6
1630571870000|2021-09-02 08:37:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|2
1630571920000|2021-09-02 08:38:40|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1630571930000|2021-09-02 08:38:50|||||||||1
1630571940000|2021-09-02 08:39:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|3
1630571970000|2021-09-02 08:39:30|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|1
1630571980000|2021-09-02 08:39:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|45
1630571990000|2021-09-02 08:39:50|1278.7|1277.5|1278.1|1276.9|1278.7|1277.5|1278.1|1276.9|9
1630572000000|2021-09-02 08:40:00|1278.2|1277|1278.2|1277|1278.2|1277|1278.1|1276.9|0
1630572020000|2021-09-02 08:40:20|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1278.1|1276.9|0
1630572030000|2021-09-02 08:40:30|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1630572040000|2021-09-02 08:40:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1
1630572050000|2021-09-02 08:40:50|1278.2|1277|1278.2|1277|1278.2|1277|1278.1|1276.9|1
1630572060000|2021-09-02 08:41:00|1278.1|1276.9|1278.4|1277.2|1278.4|1277.2|1278.1|1276.9|2
1630572100000|2021-09-02 08:41:40|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|1
1630572110000|2021-09-02 08:41:50|1278.3|1277.1|1279.1|1277.9|1279.1|1277.9|1278.3|1277.1|5
1630572120000|2021-09-02 08:42:00|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.1|1277.9|2
1630572130000|2021-09-02 08:42:10|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|0
1630572140000|2021-09-02 08:42:20|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1630572150000|2021-09-02 08:42:30|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|0
1630572160000|2021-09-02 08:42:40|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1630572180000|2021-09-02 08:43:00|1279.2|1278|1279.4|1278.2|1279.5|1278.3|1279.1|1277.9|1
1630572220000|2021-09-02 08:43:40|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|3
1630572290000|2021-09-02 08:44:50|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|1
1630572300000|2021-09-02 08:45:00|1279.4|1278.2|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|2
1630572310000|2021-09-02 08:45:10|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1
1630572340000|2021-09-02 08:45:40|1279.4|1278.2|1279.2|1278|1279.4|1278.2|1279.2|1278|3
1630572360000|2021-09-02 08:46:00|1279.1|1277.9|1279.4|1278.2|1279.4|1278.2|1279.1|1277.9|3
1630572400000|2021-09-02 08:46:40|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1630572420000|2021-09-02 08:47:00|1279.4|1278.2|1279.2|1278|1279.4|1278.2|1279.2|1278|1
1630572430000|2021-09-02 08:47:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1630572450000|2021-09-02 08:47:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1630572460000|2021-09-02 08:47:40|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|1
1630572480000|2021-09-02 08:48:00|1279.4|1278.2|1279.6|1278.4|1279.6|1278.4|1279.4|1278.2|2
1630572490000|2021-09-02 08:48:10|1279.4|1278.2|1279.2|1278|1279.4|1278.2|1279.2|1278|1
1630572520000|2021-09-02 08:48:40|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1630572530000|2021-09-02 08:48:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1630572540000|2021-09-02 08:49:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1630572550000|2021-09-02 08:49:10|||||||||1
1630572560000|2021-09-02 08:49:20|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1630572580000|2021-09-02 08:49:40|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1630572590000|2021-09-02 08:49:50|||||||||2
1630572620000|2021-09-02 08:50:20|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|2
1630572630000|2021-09-02 08:50:30|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|0
1630572650000|2021-09-02 08:50:50|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|0
1630572660000|2021-09-02 08:51:00|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|1
1630572670000|2021-09-02 08:51:10|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1630572680000|2021-09-02 08:51:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1630572690000|2021-09-02 08:51:30|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1630572720000|2021-09-02 08:52:00|||||||||5
1630572750000|2021-09-02 08:52:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1630572770000|2021-09-02 08:52:50|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|3
1630572780000|2021-09-02 08:53:00|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|1
1630572790000|2021-09-02 08:53:10|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1630572800000|2021-09-02 08:53:20|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1630572810000|2021-09-02 08:53:30|||||||||1
1630572820000|2021-09-02 08:53:40|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1630572840000|2021-09-02 08:54:00|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.1|1277.9|4
1630572860000|2021-09-02 08:54:20|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1630572890000|2021-09-02 08:54:50|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1630572900000|2021-09-02 08:55:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1630572920000|2021-09-02 08:55:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1630572930000|2021-09-02 08:55:30|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|7
1630572940000|2021-09-02 08:55:40|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1630572960000|2021-09-02 08:56:00|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|2
1630572970000|2021-09-02 08:56:10|1279.1|1277.9|1279.1|1277.9|1279.2|1278|1279.1|1277.9|1
1630572980000|2021-09-02 08:56:20|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|0
1630573000000|2021-09-02 08:56:40|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1630573010000|2021-09-02 08:56:50|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|1
1630573050000|2021-09-02 08:57:30|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1630573060000|2021-09-02 08:57:40|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1
1630573090000|2021-09-02 08:58:10|1279.3|1278.1|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1630573100000|2021-09-02 08:58:20|1279.1|1277.9|1279.1|1277.9|1279.2|1278|1279.1|1277.9|3
1630573110000|2021-09-02 08:58:30|1279.6|1278.4|1279.3|1278.1|1279.6|1278.4|1279.2|1278|51
1630573130000|2021-09-02 08:58:50|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|1
1630573140000|2021-09-02 08:59:00|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.2|1278|1
1630573150000|2021-09-02 08:59:10|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|2
1630573180000|2021-09-02 08:59:40|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1630573200000|2021-09-02 09:00:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|3
1630573230000|2021-09-02 09:00:30|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1630573260000|2021-09-02 09:01:00|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|3
1630573310000|2021-09-02 09:01:50|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|1
1630573320000|2021-09-02 09:02:00|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|0
1630573350000|2021-09-02 09:02:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1630573360000|2021-09-02 09:02:40|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1630573370000|2021-09-02 09:02:50|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|1
1630573390000|2021-09-02 09:03:10|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1630573410000|2021-09-02 09:03:30|||||||||5
1630573420000|2021-09-02 09:03:40|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|2
1630573440000|2021-09-02 09:04:00|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1630573460000|2021-09-02 09:04:20|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1630573470000|2021-09-02 09:04:30|1279.6|1278.4|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|0
1630573480000|2021-09-02 09:04:40|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|2
1630573500000|2021-09-02 09:05:00|1279.9|1278.7|1280.2|1279|1280.2|1279|1279.9|1278.7|9
1630573510000|2021-09-02 09:05:10|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|2
1630573520000|2021-09-02 09:05:20|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1630573530000|2021-09-02 09:05:30|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|1
1630573550000|2021-09-02 09:05:50|1280.2|1279|1280.2|1279|1280.2|1279|1280.1|1278.9|0
1630573560000|2021-09-02 09:06:00|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|4
1630573570000|2021-09-02 09:06:10|1280.2|1279|1279.8|1278.6|1280.2|1279|1279.6|1278.4|4
1630573580000|2021-09-02 09:06:20|1279.7|1278.5|1279.5|1278.3|1279.7|1278.5|1279.5|1278.3|4
1630573590000|2021-09-02 09:06:30|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|0
1630573620000|2021-09-02 09:07:00|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|2
1630573630000|2021-09-02 09:07:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1630573640000|2021-09-02 09:07:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1630573650000|2021-09-02 09:07:30|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1630573680000|2021-09-02 09:08:00|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.9|1278.7|3
1630573690000|2021-09-02 09:08:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1630573700000|2021-09-02 09:08:20|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1630573710000|2021-09-02 09:08:30|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.7|1278.5|5
1630573740000|2021-09-02 09:09:00|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|2
1630573750000|2021-09-02 09:09:10|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1
1630573760000|2021-09-02 09:09:20|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|1
1630573770000|2021-09-02 09:09:30|1280.3|1279.1|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|15
1630573780000|2021-09-02 09:09:40|||||||||6
1630573790000|2021-09-02 09:09:50|||||||||3
1630573800000|2021-09-02 09:10:00|||||||||1
1630573820000|2021-09-02 09:10:20|1280.1|1278.9|1279.8|1278.6|1280.1|1278.9|1279.8|1278.6|9
1630573860000|2021-09-02 09:11:00|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|2
1630573870000|2021-09-02 09:11:10|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1630573880000|2021-09-02 09:11:20|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|0
1630573900000|2021-09-02 09:11:40|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|1
1630573910000|2021-09-02 09:11:50|1280.2|1279|1280.4|1279.2|1280.4|1279.2|1280.2|1279|2
1630573920000|2021-09-02 09:12:00|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|27
1630573930000|2021-09-02 09:12:10|1280.4|1279.2|1280.5|1279.3|1280.6|1279.4|1280.4|1279.2|0
1630573950000|2021-09-02 09:12:30|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|2
1630573960000|2021-09-02 09:12:40|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|0
1630573970000|2021-09-02 09:12:50|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1
1630574030000|2021-09-02 09:13:50|||||||||1
1630574040000|2021-09-02 09:14:00|1280.5|1279.3|1280.4|1279.2|1280.6|1279.4|1280.3|1279.1|2
1630574060000|2021-09-02 09:14:20|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|0
1630574100000|2021-09-02 09:15:00|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|1
1630574120000|2021-09-02 09:15:20|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|0
1630574130000|2021-09-02 09:15:30|1280|1278.8|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1630574150000|2021-09-02 09:15:50|1279.9|1278.7|1279.6|1278.4|1279.9|1278.7|1279.6|1278.4|0
1630574160000|2021-09-02 09:16:00|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|5
1630574170000|2021-09-02 09:16:10|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.5|1278.3|104
1630574180000|2021-09-02 09:16:20|1279.8|1278.6|1279.5|1278.3|1279.8|1278.6|1279.4|1278.2|3
1630574200000|2021-09-02 09:16:40|1279.4|1278.2|1279.4|1278.2|1279.5|1278.3|1279.3|1278.1|3
1630574210000|2021-09-02 09:16:50|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1
1630574220000|2021-09-02 09:17:00|1279.6|1278.4|1279.3|1278.1|1279.6|1278.4|1279.3|1278.1|3
1630574230000|2021-09-02 09:17:10|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|1
1630574310000|2021-09-02 09:18:30|||||||||1
1630574340000|2021-09-02 09:19:00|1279.7|1278.5|1279.9|1278.7|1279.9|1278.7|1279.7|1278.5|1
1630574360000|2021-09-02 09:19:20|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|2
1630574390000|2021-09-02 09:19:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|2
1630574420000|2021-09-02 09:20:20|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1
1630574430000|2021-09-02 09:20:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1630574450000|2021-09-02 09:20:50|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1630574510000|2021-09-02 09:21:50|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1
1630574550000|2021-09-02 09:22:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1
1630574570000|2021-09-02 09:22:50|1279.7|1278.5|1279.3|1278.1|1279.7|1278.5|1279.3|1278.1|8
1630574580000|2021-09-02 09:23:00|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|6
1630574590000|2021-09-02 09:23:10|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|0
1630574600000|2021-09-02 09:23:20|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|3
1630574610000|2021-09-02 09:23:30|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|2
1630574630000|2021-09-02 09:23:50|1278.4|1277.2|1277.8|1276.6|1278.5|1277.3|1277.8|1276.6|86
1630574640000|2021-09-02 09:24:00|1277.7|1276.5|1277.3|1276.1|1277.7|1276.5|1277.3|1276.1|34
1630574650000|2021-09-02 09:24:10|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|6
1630574660000|2021-09-02 09:24:20|1277.6|1276.4|1277.4|1276.2|1277.6|1276.4|1277.4|1276.2|5
1630574680000|2021-09-02 09:24:40|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|27
1630574690000|2021-09-02 09:24:50|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1630574700000|2021-09-02 09:25:00|1277.5|1276.3|1277.8|1276.6|1277.9|1276.7|1277.5|1276.3|4
1630574710000|2021-09-02 09:25:10|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|8
1630574720000|2021-09-02 09:25:20|||||||||2
1630574760000|2021-09-02 09:26:00|1278.2|1277|1278.4|1277.2|1278.4|1277.2|1278.1|1276.9|2
1630574770000|2021-09-02 09:26:10|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|8
1630574780000|2021-09-02 09:26:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1630574790000|2021-09-02 09:26:30|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1630574810000|2021-09-02 09:26:50|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1630574820000|2021-09-02 09:27:00|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|0
1630574830000|2021-09-02 09:27:10|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|0
1630574860000|2021-09-02 09:27:40|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1630574870000|2021-09-02 09:27:50|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1
1630574880000|2021-09-02 09:28:00|1278.6|1277.4|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|1
1630574910000|2021-09-02 09:28:30|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1
1630574920000|2021-09-02 09:28:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1630574930000|2021-09-02 09:28:50|||||||||1
1630574950000|2021-09-02 09:29:10|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|2
1630574970000|2021-09-02 09:29:30|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|0
1630575000000|2021-09-02 09:30:00|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|3
1630575010000|2021-09-02 09:30:10|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1
1630575030000|2021-09-02 09:30:30|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1278.1|1276.9|2
1630575040000|2021-09-02 09:30:40|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|1
1630575060000|2021-09-02 09:31:00|||||||||2
1630575070000|2021-09-02 09:31:10|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|1
1630575080000|2021-09-02 09:31:20|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|3
1630575100000|2021-09-02 09:31:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1630575110000|2021-09-02 09:31:50|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|1
1630575140000|2021-09-02 09:32:20|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|2
1630575150000|2021-09-02 09:32:30|||||||||1
1630575230000|2021-09-02 09:33:50|1278.4|1277.2|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|14
1630575270000|2021-09-02 09:34:30|1278.6|1277.4|1278.6|1277.4|1278.8|1277.6|1278.6|1277.4|2
1630575300000|2021-09-02 09:35:00|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|2
1630575320000|2021-09-02 09:35:20|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1630575330000|2021-09-02 09:35:30|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1630575390000|2021-09-02 09:36:30|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|2
1630575410000|2021-09-02 09:36:50|||||||||1
1630575420000|2021-09-02 09:37:00|||||||||1
1630575440000|2021-09-02 09:37:20|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|4
1630575480000|2021-09-02 09:38:00|||||||||1
1630575500000|2021-09-02 09:38:20|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|2
1630575510000|2021-09-02 09:38:30|1279|1277.8|1278.6|1277.4|1279|1277.8|1278.6|1277.4|26
1630575530000|2021-09-02 09:38:50|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.6|1277.4|2
1630575540000|2021-09-02 09:39:00|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|0
1630575560000|2021-09-02 09:39:20|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1630575570000|2021-09-02 09:39:30|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1630575590000|2021-09-02 09:39:50|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|4
1630575600000|2021-09-02 09:40:00|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1
1630575680000|2021-09-02 09:41:20|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1630575690000|2021-09-02 09:41:30|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1630575710000|2021-09-02 09:41:50|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|2
1630575720000|2021-09-02 09:42:00|||||||||1
1630575750000|2021-09-02 09:42:30|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|2
1630575760000|2021-09-02 09:42:40|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|1
1630575780000|2021-09-02 09:43:00|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|1
1630575790000|2021-09-02 09:43:10|1278.6|1277.4|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|5
1630575800000|2021-09-02 09:43:20|||||||||1
1630575820000|2021-09-02 09:43:40|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|1
1630575830000|2021-09-02 09:43:50|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1630575840000|2021-09-02 09:44:00|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|5
1630575850000|2021-09-02 09:44:10|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|11
1630575860000|2021-09-02 09:44:20|1278.9|1277.7|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|5
1630575900000|2021-09-02 09:45:00|1279|1277.8|1279.1|1277.9|1279.2|1278|1279|1277.8|1
1630575920000|2021-09-02 09:45:20|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|0
1630575950000|2021-09-02 09:45:50|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|10
1630575960000|2021-09-02 09:46:00|1279.1|1277.9|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1630575970000|2021-09-02 09:46:10|1279.2|1278|1279.6|1278.4|1279.7|1278.5|1279.2|1278|21
1630575990000|2021-09-02 09:46:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|1
1630576000000|2021-09-02 09:46:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1630576010000|2021-09-02 09:46:50|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|0
1630576050000|2021-09-02 09:47:30|1279.4|1278.2|1279.7|1278.5|1279.8|1278.6|1279.4|1278.2|1
1630576070000|2021-09-02 09:47:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1630576090000|2021-09-02 09:48:10|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1
1630576110000|2021-09-02 09:48:30|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1
1630576120000|2021-09-02 09:48:40|||||||||1
1630576160000|2021-09-02 09:49:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1630576180000|2021-09-02 09:49:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|2
1630576190000|2021-09-02 09:49:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|4
1630576200000|2021-09-02 09:50:00|||||||||3
1630576250000|2021-09-02 09:50:50|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1630576260000|2021-09-02 09:51:00|1279.2|1278|1279.4|1278.2|1279.5|1278.3|1279.1|1277.9|29
1630576370000|2021-09-02 09:52:50|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|14
1630576380000|2021-09-02 09:53:00|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|3
1630576390000|2021-09-02 09:53:10|||||||||1
1630576400000|2021-09-02 09:53:20|||||||||25
1630576430000|2021-09-02 09:53:50|1280.4|1279.2|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|4
1630576440000|2021-09-02 09:54:00|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|1
1630576450000|2021-09-02 09:54:10|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1
1630576460000|2021-09-02 09:54:20|1280.3|1279.1|1280.2|1279|1280.6|1279.4|1280.1|1278.9|17
1630576480000|2021-09-02 09:54:40|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|0
1630576520000|2021-09-02 09:55:20|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.2|1279|0
1630576540000|2021-09-02 09:55:40|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|5
1630576580000|2021-09-02 09:56:20|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1630576600000|2021-09-02 09:56:40|1280.2|1279|1280.2|1279|1280.3|1279.1|1280.2|1279|1
1630576610000|2021-09-02 09:56:50|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1630576620000|2021-09-02 09:57:00|1280.2|1279|1280|1278.8|1280.2|1279|1280|1278.8|6
1630576630000|2021-09-02 09:57:10|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|1
1630576680000|2021-09-02 09:58:00|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1630576690000|2021-09-02 09:58:10|||||||||1
1630576710000|2021-09-02 09:58:30|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|1
1630576720000|2021-09-02 09:58:40|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1
1630576760000|2021-09-02 09:59:20|||||||||10
1630576770000|2021-09-02 09:59:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.2|1279|4
1630576810000|2021-09-02 10:00:10|||||||||1
1630576830000|2021-09-02 10:00:30|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1630576840000|2021-09-02 10:00:40|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|0
1630576860000|2021-09-02 10:01:00|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|0
1630576870000|2021-09-02 10:01:10|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1630576880000|2021-09-02 10:01:20|||||||||1
1630576920000|2021-09-02 10:02:00|1280.2|1279|1280.2|1279|1280.2|1279|1280.1|1278.9|3
1630576930000|2021-09-02 10:02:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1630576940000|2021-09-02 10:02:20|||||||||1
1630576950000|2021-09-02 10:02:30|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|2
1630576960000|2021-09-02 10:02:40|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|1
1630576980000|2021-09-02 10:03:00|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|1
1630576990000|2021-09-02 10:03:10|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|1
1630577000000|2021-09-02 10:03:20|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|1
1630577010000|2021-09-02 10:03:30|||||||||1
1630577040000|2021-09-02 10:04:00|||||||||2
1630577050000|2021-09-02 10:04:10|1280.5|1279.3|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|3
1630577060000|2021-09-02 10:04:20|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|35
1630577070000|2021-09-02 10:04:30|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|14
1630577080000|2021-09-02 10:04:40|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.2|1279|0
1630577090000|2021-09-02 10:04:50|1280.4|1279.2|1281.3|1280.1|1281.3|1280.1|1280.4|1279.2|16
1630577100000|2021-09-02 10:05:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|4
1630577110000|2021-09-02 10:05:10|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|2
1630577120000|2021-09-02 10:05:20|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|1
1630577130000|2021-09-02 10:05:30|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|41
1630577140000|2021-09-02 10:05:40|1280.8|1279.6|1280.9|1279.7|1281|1279.8|1280.8|1279.6|1
1630577150000|2021-09-02 10:05:50|1281|1279.8|1280.8|1279.6|1281.1|1279.9|1280.8|1279.6|4
1630577160000|2021-09-02 10:06:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1
1630577180000|2021-09-02 10:06:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|4
1630577190000|2021-09-02 10:06:30|||||||||1
1630577210000|2021-09-02 10:06:50|1281|1279.8|1281.3|1280.1|1281.3|1280.1|1281|1279.8|6
1630577220000|2021-09-02 10:07:00|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|8
1630577230000|2021-09-02 10:07:10|1281.6|1280.4|1281.3|1280.1|1281.6|1280.4|1281.3|1280.1|2
1630577260000|2021-09-02 10:07:40|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|4
1630577280000|2021-09-02 10:08:00|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|1
1630577290000|2021-09-02 10:08:10|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|1
1630577320000|2021-09-02 10:08:40|1281.9|1280.7|1282.2|1281|1282.2|1281|1281.9|1280.7|4
1630577330000|2021-09-02 10:08:50|1281.9|1280.7|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|1
1630577340000|2021-09-02 10:09:00|1282|1280.8|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|0
1630577360000|2021-09-02 10:09:20|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|1
1630577370000|2021-09-02 10:09:30|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|0
1630577390000|2021-09-02 10:09:50|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1630577410000|2021-09-02 10:10:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1
1630577420000|2021-09-02 10:10:20|1281.3|1280.1|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|0
1630577430000|2021-09-02 10:10:30|1281.3|1280.1|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|21
1630577440000|2021-09-02 10:10:40|1281.3|1280.1|1281.6|1280.4|1281.6|1280.4|1281.3|1280.1|3
1630577480000|2021-09-02 10:11:20|||||||||1
1630577510000|2021-09-02 10:11:50|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|3
1630577520000|2021-09-02 10:12:00|1281.5|1280.3|1281.8|1280.6|1281.8|1280.6|1281.5|1280.3|10
1630577530000|2021-09-02 10:12:10|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|0
1630577550000|2021-09-02 10:12:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1630577560000|2021-09-02 10:12:40|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1
1630577580000|2021-09-02 10:13:00|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|5
1630577590000|2021-09-02 10:13:10|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|2
1630577600000|2021-09-02 10:13:20|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630577620000|2021-09-02 10:13:40|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|0
1630577630000|2021-09-02 10:13:50|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630577670000|2021-09-02 10:14:30|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|0
1630577680000|2021-09-02 10:14:40|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1630577690000|2021-09-02 10:14:50|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|0
1630577710000|2021-09-02 10:15:10|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1
1630577730000|2021-09-02 10:15:30|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|0
1630577760000|2021-09-02 10:16:00|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.6|1280.4|0
1630577800000|2021-09-02 10:16:40|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|0
1630577830000|2021-09-02 10:17:10|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|1
1630577840000|2021-09-02 10:17:20|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|2
1630577850000|2021-09-02 10:17:30|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.2|1281|2
1630577860000|2021-09-02 10:17:40|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.2|1281|0
1630577880000|2021-09-02 10:18:00|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|0
1630577890000|2021-09-02 10:18:10|1282|1280.8|1281.9|1280.7|1282|1280.8|1281.8|1280.6|3
1630577910000|2021-09-02 10:18:30|1282|1280.8|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|0
1630577930000|2021-09-02 10:18:50|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|1
1630577940000|2021-09-02 10:19:00|1281.9|1280.7|1281.8|1280.6|1282.1|1280.9|1281.8|1280.6|1
1630577980000|2021-09-02 10:19:40|1281.6|1280.4|1281.3|1280.1|1281.6|1280.4|1281.3|1280.1|9
1630578000000|2021-09-02 10:20:00|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|4
1630578020000|2021-09-02 10:20:20|1281.2|1280|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|1
1630578030000|2021-09-02 10:20:30|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1
1630578080000|2021-09-02 10:21:20|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|4
1630578090000|2021-09-02 10:21:30|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1630578100000|2021-09-02 10:21:40|||||||||2
1630578140000|2021-09-02 10:22:20|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|0
1630578150000|2021-09-02 10:22:30|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|3
1630578160000|2021-09-02 10:22:40|||||||||1
1630578180000|2021-09-02 10:23:00|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|0
1630578190000|2021-09-02 10:23:10|1280.9|1279.7|1281.3|1280.1|1281.3|1280.1|1280.8|1279.6|3
1630578200000|2021-09-02 10:23:20|1281.2|1280|1281.4|1280.2|1281.4|1280.2|1281.1|1279.9|0
1630578230000|2021-09-02 10:23:50|1281.2|1280|1281.2|1280|1281.3|1280.1|1281.2|1280|0
1630578240000|2021-09-02 10:24:00|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1630578260000|2021-09-02 10:24:20|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|0
1630578280000|2021-09-02 10:24:40|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|0
1630578300000|2021-09-02 10:25:00|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|0
1630578310000|2021-09-02 10:25:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|93
1630578330000|2021-09-02 10:25:30|1281.5|1280.3|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|0
1630578370000|2021-09-02 10:26:10|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|0
1630578380000|2021-09-02 10:26:20|1281.7|1280.5|1281.9|1280.7|1281.9|1280.7|1281.6|1280.4|4
1630578390000|2021-09-02 10:26:30|||||||||1
1630578400000|2021-09-02 10:26:40|||||||||1
1630578420000|2021-09-02 10:27:00|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282.2|1281|3
1630578430000|2021-09-02 10:27:10|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|1
1630578490000|2021-09-02 10:28:10|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282.2|1281|0
1630578510000|2021-09-02 10:28:30|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|2
1630578520000|2021-09-02 10:28:40|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|0
1630578530000|2021-09-02 10:28:50|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|2
1630578540000|2021-09-02 10:29:00|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|1
1630578560000|2021-09-02 10:29:20|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.1|1280.9|2
1630578570000|2021-09-02 10:29:30|||||||||1
1630578580000|2021-09-02 10:29:40|1282.4|1281.2|1282.8|1281.6|1282.8|1281.6|1282.4|1281.2|8
1630578590000|2021-09-02 10:29:50|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|2
1630578610000|2021-09-02 10:30:10|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1630578620000|2021-09-02 10:30:20|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1
1630578630000|2021-09-02 10:30:30|1283|1281.8|1282.9|1281.7|1283|1281.8|1282.9|1281.7|0
1630578640000|2021-09-02 10:30:40|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|3
1630578650000|2021-09-02 10:30:50|1282.7|1281.5|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|1
1630578660000|2021-09-02 10:31:00|1282.8|1281.6|1282.7|1281.5|1282.8|1281.6|1282.7|1281.5|4
1630578670000|2021-09-02 10:31:10|1282.6|1281.4|1282.8|1281.6|1282.8|1281.6|1282.6|1281.4|0
1630578680000|2021-09-02 10:31:20|1282.7|1281.5|1282.9|1281.7|1283|1281.8|1282.7|1281.5|1
1630578710000|2021-09-02 10:31:50|1282.8|1281.6|1282.5|1281.3|1282.8|1281.6|1282.4|1281.2|744
1630578720000|2021-09-02 10:32:00|1282.6|1281.4|1282.8|1281.6|1282.8|1281.6|1282.6|1281.4|1
1630578770000|2021-09-02 10:32:50|1282.9|1281.7|1283.1|1281.9|1283.1|1281.9|1282.9|1281.7|2
1630578780000|2021-09-02 10:33:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.2|1282|5
1630578790000|2021-09-02 10:33:10|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|3
1630578810000|2021-09-02 10:33:30|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|1
1630578840000|2021-09-02 10:34:00|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.2|1282|0
1630578850000|2021-09-02 10:34:10|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|4
1630578860000|2021-09-02 10:34:20|1283.2|1282|1283.2|1282|1283.6|1282.4|1283.1|1281.9|26
1630578880000|2021-09-02 10:34:40|1283.3|1282.1|1283.6|1282.4|1283.6|1282.4|1283.3|1282.1|2
1630578890000|2021-09-02 10:34:50|||||||||2
1630578900000|2021-09-02 10:35:00|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.7|1282.5|14
1630578930000|2021-09-02 10:35:30|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|3
1630578940000|2021-09-02 10:35:40|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|2
1630578950000|2021-09-02 10:35:50|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1
1630579000000|2021-09-02 10:36:40|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|0
1630579010000|2021-09-02 10:36:50|1283.6|1282.4|1283.7|1282.5|1283.7|1282.5|1283.6|1282.4|5
1630579020000|2021-09-02 10:37:00|1283.6|1282.4|1283.3|1282.1|1283.6|1282.4|1283.3|1282.1|4
1630579030000|2021-09-02 10:37:10|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|3
1630579040000|2021-09-02 10:37:20|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1630579060000|2021-09-02 10:37:40|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|6
1630579080000|2021-09-02 10:38:00|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1
1630579090000|2021-09-02 10:38:10|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|2
1630579120000|2021-09-02 10:38:40|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|0
1630579130000|2021-09-02 10:38:50|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1630579140000|2021-09-02 10:39:00|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.2|1282|1
1630579170000|2021-09-02 10:39:30|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|2
1630579180000|2021-09-02 10:39:40|1282.9|1281.7|1283.1|1281.9|1283.1|1281.9|1282.9|1281.7|4
1630579190000|2021-09-02 10:39:50|1282.9|1281.7|1283|1281.8|1283|1281.8|1282.9|1281.7|1
1630579200000|2021-09-02 10:40:00|1282.9|1281.7|1283.1|1281.9|1283.1|1281.9|1282.9|1281.7|0
1630579230000|2021-09-02 10:40:30|||||||||3
1630579310000|2021-09-02 10:41:50|1282.7|1281.5|1282.6|1281.4|1282.8|1281.6|1282.6|1281.4|4
1630579340000|2021-09-02 10:42:20|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|203
1630579350000|2021-09-02 10:42:30|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1630579360000|2021-09-02 10:42:40|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630579400000|2021-09-02 10:43:20|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630579430000|2021-09-02 10:43:50|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630579440000|2021-09-02 10:44:00|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|1
1630579490000|2021-09-02 10:44:50|||||||||7
1630579500000|2021-09-02 10:45:00|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|9
1630579520000|2021-09-02 10:45:20|||||||||2
1630579550000|2021-09-02 10:45:50|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|12
1630579610000|2021-09-02 10:46:50|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630579620000|2021-09-02 10:47:00|1281.8|1280.6|1282.3|1281.1|1282.3|1281.1|1281.8|1280.6|2
1630579630000|2021-09-02 10:47:10|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|0
1630579670000|2021-09-02 10:47:50|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1630579680000|2021-09-02 10:48:00|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1
1630579710000|2021-09-02 10:48:30|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|1
1630579770000|2021-09-02 10:49:30|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|0
1630579790000|2021-09-02 10:49:50|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630579800000|2021-09-02 10:50:00|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1630579810000|2021-09-02 10:50:10|||||||||1
1630579820000|2021-09-02 10:50:20|1282.7|1281.5|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|0
1630579870000|2021-09-02 10:51:10|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|2
1630579880000|2021-09-02 10:51:20|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1
1630579890000|2021-09-02 10:51:30|||||||||2
1630579900000|2021-09-02 10:51:40|||||||||1
1630579920000|2021-09-02 10:52:00|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630579930000|2021-09-02 10:52:10|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|0
1630579950000|2021-09-02 10:52:30|||||||||1
1630579960000|2021-09-02 10:52:40|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.2|1281|3
1630579970000|2021-09-02 10:52:50|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|1
1630579980000|2021-09-02 10:53:00|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|2
1630580040000|2021-09-02 10:54:00|1282.4|1281.2|1281.8|1280.6|1282.4|1281.2|1281.8|1280.6|22
1630580050000|2021-09-02 10:54:10|1282|1280.8|1281.8|1280.6|1282|1280.8|1281.8|1280.6|1
1630580070000|2021-09-02 10:54:30|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1281.8|1280.6|1
1630580140000|2021-09-02 10:55:40|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1630580150000|2021-09-02 10:55:50|1282.1|1280.9|1282.5|1281.3|1282.6|1281.4|1282.1|1280.9|40
1630580160000|2021-09-02 10:56:00|1282.6|1281.4|1282.5|1281.3|1282.6|1281.4|1282.5|1281.3|5
1630580170000|2021-09-02 10:56:10|||||||||1
1630580180000|2021-09-02 10:56:20|1282.4|1281.2|1282.6|1281.4|1282.7|1281.5|1282.4|1281.2|4
1630580210000|2021-09-02 10:56:50|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|8
1630580220000|2021-09-02 10:57:00|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|2
1630580230000|2021-09-02 10:57:10|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|2
1630580250000|2021-09-02 10:57:30|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|13
1630580280000|2021-09-02 10:58:00|1281.8|1280.6|1281.7|1280.5|1281.8|1280.6|1281.7|1280.5|3
1630580300000|2021-09-02 10:58:20|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|7
1630580320000|2021-09-02 10:58:40|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1281.2|1280|4
1630580330000|2021-09-02 10:58:50|||||||||5
1630580340000|2021-09-02 10:59:00|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|22
1630580360000|2021-09-02 10:59:20|||||||||1
1630580370000|2021-09-02 10:59:30|||||||||2
1630580380000|2021-09-02 10:59:40|||||||||1
1630580390000|2021-09-02 10:59:50|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|12
1630580400000|2021-09-02 11:00:00|1281.8|1280.6|1282.2|1281|1282.2|1281|1281.8|1280.6|3
1630580410000|2021-09-02 11:00:10|1282|1280.8|1282.2|1281|1282.2|1281|1282|1280.8|0
1630580430000|2021-09-02 11:00:30|1282.3|1281.1|1282|1280.8|1282.3|1281.1|1282|1280.8|4
1630580450000|2021-09-02 11:00:50|1281.9|1280.7|1281.8|1280.6|1282|1280.8|1281.8|1280.6|0
1630580460000|2021-09-02 11:01:00|1282.2|1281|1282|1280.8|1282.2|1281|1282|1280.8|1
1630580470000|2021-09-02 11:01:10|1282.2|1281|1282|1280.8|1282.2|1281|1282|1280.8|0
1630580480000|2021-09-02 11:01:20|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|0
1630580490000|2021-09-02 11:01:30|||||||||1
1630580510000|2021-09-02 11:01:50|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|1
1630580520000|2021-09-02 11:02:00|1282.2|1281|1282.2|1281|1282.2|1281|1282.1|1280.9|4
1630580530000|2021-09-02 11:02:10|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|2
1630580540000|2021-09-02 11:02:20|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|3
1630580550000|2021-09-02 11:02:30|1281.8|1280.6|1281.7|1280.5|1281.8|1280.6|1281.7|1280.5|0
1630580560000|2021-09-02 11:02:40|||||||||1
1630580580000|2021-09-02 11:03:00|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|1
1630580590000|2021-09-02 11:03:10|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|1
1630580610000|2021-09-02 11:03:30|||||||||1
1630580630000|2021-09-02 11:03:50|1281.9|1280.7|1281.7|1280.5|1281.9|1280.7|1281.7|1280.5|4
1630580640000|2021-09-02 11:04:00|||||||||11
1630580650000|2021-09-02 11:04:10|1281.5|1280.3|1281.1|1279.9|1281.5|1280.3|1281.1|1279.9|17
1630580660000|2021-09-02 11:04:20|1280.9|1279.7|1280.7|1279.5|1280.9|1279.7|1280.7|1279.5|18
1630580680000|2021-09-02 11:04:40|||||||||1
1630580690000|2021-09-02 11:04:50|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|7
1630580700000|2021-09-02 11:05:00|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|5
1630580720000|2021-09-02 11:05:20|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1630580730000|2021-09-02 11:05:30|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|3
1630580740000|2021-09-02 11:05:40|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|2
1630580750000|2021-09-02 11:05:50|1281.4|1280.2|1281.7|1280.5|1281.7|1280.5|1281.4|1280.2|0
1630580760000|2021-09-02 11:06:00|1281.8|1280.6|1282|1280.8|1282|1280.8|1281.8|1280.6|0
1630580770000|2021-09-02 11:06:10|1281.9|1280.7|1281.1|1279.9|1281.9|1280.7|1281|1279.8|21
1630580780000|2021-09-02 11:06:20|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|7
1630580790000|2021-09-02 11:06:30|1281.3|1280.1|1280.7|1279.5|1281.3|1280.1|1280.7|1279.5|4
1630580800000|2021-09-02 11:06:40|1280.6|1279.4|1280.1|1278.9|1280.6|1279.4|1280.1|1278.9|21
1630580810000|2021-09-02 11:06:50|1280.3|1279.1|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|3
1630580820000|2021-09-02 11:07:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|6
1630580830000|2021-09-02 11:07:10|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|1
1630580840000|2021-09-02 11:07:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1630580850000|2021-09-02 11:07:30|||||||||3
1630580860000|2021-09-02 11:07:40|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|1
1630580890000|2021-09-02 11:08:10|||||||||1
1630580900000|2021-09-02 11:08:20|1281|1279.8|1281.2|1280|1281.2|1280|1281|1279.8|0
1630580910000|2021-09-02 11:08:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1
1630580920000|2021-09-02 11:08:40|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|2
1630580930000|2021-09-02 11:08:50|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|0
1630580940000|2021-09-02 11:09:00|1281.2|1280|1281.7|1280.5|1281.7|1280.5|1281.2|1280|1
1630580960000|2021-09-02 11:09:20|||||||||3
1630580970000|2021-09-02 11:09:30|1281.8|1280.6|1282|1280.8|1282.1|1280.9|1281.8|1280.6|6
1630580980000|2021-09-02 11:09:40|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|3
1630580990000|2021-09-02 11:09:50|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|5
1630581000000|2021-09-02 11:10:00|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|1
1630581050000|2021-09-02 11:10:50|1281.7|1280.5|1281.2|1280|1281.7|1280.5|1281.2|1280|4
1630581060000|2021-09-02 11:11:00|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1
1630581070000|2021-09-02 11:11:10|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|0
1630581080000|2021-09-02 11:11:20|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|0
1630581090000|2021-09-02 11:11:30|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1630581100000|2021-09-02 11:11:40|1281.5|1280.3|1281.3|1280.1|1281.5|1280.3|1281.3|1280.1|2
1630581110000|2021-09-02 11:11:50|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|0
1630581120000|2021-09-02 11:12:00|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|7
1630581130000|2021-09-02 11:12:10|1281.4|1280.2|1281|1279.8|1281.4|1280.2|1281|1279.8|1
1630581170000|2021-09-02 11:12:50|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1
1630581180000|2021-09-02 11:13:00|1281|1279.8|1281.3|1280.1|1281.3|1280.1|1281|1279.8|1
1630581190000|2021-09-02 11:13:10|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|0
1630581210000|2021-09-02 11:13:30|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|1
1630581220000|2021-09-02 11:13:40|1281.9|1280.7|1281.8|1280.6|1282|1280.8|1281.8|1280.6|4
1630581230000|2021-09-02 11:13:50|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1630581240000|2021-09-02 11:14:00|1281.8|1280.6|1281.6|1280.4|1281.8|1280.6|1281.6|1280.4|9
1630581260000|2021-09-02 11:14:20|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|0
1630581280000|2021-09-02 11:14:40|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|0
1630581290000|2021-09-02 11:14:50|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|5
1630581360000|2021-09-02 11:16:00|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|2
1630581370000|2021-09-02 11:16:10|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1630581410000|2021-09-02 11:16:50|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1281.2|1280|2
1630581420000|2021-09-02 11:17:00|1281.3|1280.1|1281.6|1280.4|1281.6|1280.4|1281.3|1280.1|6
1630581430000|2021-09-02 11:17:10|1281.5|1280.3|1281.8|1280.6|1281.8|1280.6|1281.5|1280.3|2
1630581450000|2021-09-02 11:17:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1630581460000|2021-09-02 11:17:40|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|0
1630581470000|2021-09-02 11:17:50|1281.5|1280.3|1281.1|1279.9|1281.5|1280.3|1281.1|1279.9|35
1630581480000|2021-09-02 11:18:00|1281|1279.8|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|0
1630581490000|2021-09-02 11:18:10|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|6
1630581500000|2021-09-02 11:18:20|1281.2|1280|1281.4|1280.2|1281.5|1280.3|1281.1|1279.9|10
1630581520000|2021-09-02 11:18:40|1281.5|1280.3|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|1
1630581530000|2021-09-02 11:18:50|1281.7|1280.5|1281.5|1280.3|1281.7|1280.5|1281.5|1280.3|1
1630581540000|2021-09-02 11:19:00|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|3
1630581550000|2021-09-02 11:19:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1630581560000|2021-09-02 11:19:20|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|1
1630581570000|2021-09-02 11:19:30|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1630581580000|2021-09-02 11:19:40|1281.5|1280.3|1281.7|1280.5|1281.7|1280.5|1281.5|1280.3|2
1630581590000|2021-09-02 11:19:50|1281.8|1280.6|1282|1280.8|1282|1280.8|1281.8|1280.6|2
1630581640000|2021-09-02 11:20:40|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|1
1630581680000|2021-09-02 11:21:20|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|4
1630581690000|2021-09-02 11:21:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1630581700000|2021-09-02 11:21:40|1281.5|1280.3|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|0
1630581710000|2021-09-02 11:21:50|1281.6|1280.4|1281.9|1280.7|1281.9|1280.7|1281.6|1280.4|1
1630581720000|2021-09-02 11:22:00|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.5|1280.3|4
1630581780000|2021-09-02 11:23:00|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|10
1630581790000|2021-09-02 11:23:10|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1630581800000|2021-09-02 11:23:20|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|1
1630581840000|2021-09-02 11:24:00|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|3
1630581860000|2021-09-02 11:24:20|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|2
1630581870000|2021-09-02 11:24:30|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1
1630581880000|2021-09-02 11:24:40|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282.2|1281|1
1630581890000|2021-09-02 11:24:50|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630581900000|2021-09-02 11:25:00|1282.3|1281.1|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|2
1630581910000|2021-09-02 11:25:10|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1
1630581920000|2021-09-02 11:25:20|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1
1630581940000|2021-09-02 11:25:40|1282.7|1281.5|1282.8|1281.6|1282.8|1281.6|1282.7|1281.5|1
1630581950000|2021-09-02 11:25:50|1282.7|1281.5|1282.3|1281.1|1282.7|1281.5|1282.2|1281|24
1630581960000|2021-09-02 11:26:00|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1630581970000|2021-09-02 11:26:10|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.2|1281|0
1630581990000|2021-09-02 11:26:30|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1630582010000|2021-09-02 11:26:50|||||||||2
1630582040000|2021-09-02 11:27:20|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282.2|1281|0
1630582050000|2021-09-02 11:27:30|||||||||1
1630582060000|2021-09-02 11:27:40|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1630582070000|2021-09-02 11:27:50|1282.3|1281.1|1282.5|1281.3|1282.6|1281.4|1282.3|1281.1|2
1630582080000|2021-09-02 11:28:00|1282.7|1281.5|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|0
1630582090000|2021-09-02 11:28:10|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1630582100000|2021-09-02 11:28:20|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|0
1630582110000|2021-09-02 11:28:30|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|2
1630582120000|2021-09-02 11:28:40|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.2|1282|0
1630582130000|2021-09-02 11:28:50|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|1
1630582140000|2021-09-02 11:29:00|1283.5|1282.3|1283.7|1282.5|1283.7|1282.5|1283.5|1282.3|45
1630582190000|2021-09-02 11:29:50|1283.5|1282.3|1283.5|1282.3|1283.5|1282.3|1283.5|1282.3|7
1630582200000|2021-09-02 11:30:00|1283.6|1282.4|1283.6|1282.4|1283.7|1282.5|1283.5|1282.3|1
1630582210000|2021-09-02 11:30:10|1284|1282.8|1284|1282.8|1284.1|1282.9|1284|1282.8|9
1630582220000|2021-09-02 11:30:20|1284.1|1282.9|1283.8|1282.6|1284.1|1282.9|1283.8|1282.6|2
1630582230000|2021-09-02 11:30:30|1284|1282.8|1283.8|1282.6|1284|1282.8|1283.8|1282.6|2
1630582250000|2021-09-02 11:30:50|1283.7|1282.5|1283.6|1282.4|1283.7|1282.5|1283.6|1282.4|0
1630582260000|2021-09-02 11:31:00|1283.7|1282.5|1283.6|1282.4|1283.7|1282.5|1283.6|1282.4|0
1630582270000|2021-09-02 11:31:10|1283.7|1282.5|1283.5|1282.3|1283.7|1282.5|1283.5|1282.3|2
1630582280000|2021-09-02 11:31:20|1283.7|1282.5|1284.5|1283.3|1284.5|1283.3|1283.7|1282.5|13
1630582290000|2021-09-02 11:31:30|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|2
1630582300000|2021-09-02 11:31:40|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|6
1630582310000|2021-09-02 11:31:50|1284.6|1283.4|1284.7|1283.5|1284.7|1283.5|1284.6|1283.4|27
1630582320000|2021-09-02 11:32:00|1284.6|1283.4|1284.3|1283.1|1284.6|1283.4|1284.3|1283.1|1
1630582340000|2021-09-02 11:32:20|1284.4|1283.2|1284.3|1283.1|1284.5|1283.3|1284.3|1283.1|4
1630582350000|2021-09-02 11:32:30|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.2|1283|10
1630582360000|2021-09-02 11:32:40|1284.6|1283.4|1284.7|1283.5|1284.7|1283.5|1284.6|1283.4|12
1630582370000|2021-09-02 11:32:50|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|4
1630582380000|2021-09-02 11:33:00|1284.7|1283.5|1284.5|1283.3|1284.7|1283.5|1284.5|1283.3|0
1630582390000|2021-09-02 11:33:10|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1
1630582400000|2021-09-02 11:33:20|1284.5|1283.3|1284.7|1283.5|1284.7|1283.5|1284.5|1283.3|11
1630582410000|2021-09-02 11:33:30|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|0
1630582420000|2021-09-02 11:33:40|1284.6|1283.4|1284.5|1283.3|1284.7|1283.5|1284.5|1283.3|7
1630582440000|2021-09-02 11:34:00|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|3
1630582450000|2021-09-02 11:34:10|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|1
1630582460000|2021-09-02 11:34:20|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|2
1630582480000|2021-09-02 11:34:40|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1630582490000|2021-09-02 11:34:50|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|1
1630582500000|2021-09-02 11:35:00|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|2
1630582540000|2021-09-02 11:35:40|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|12
1630582550000|2021-09-02 11:35:50|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.8|1283.6|2
1630582560000|2021-09-02 11:36:00|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|1
1630582570000|2021-09-02 11:36:10|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|6
1630582610000|2021-09-02 11:36:50|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|7
1630582620000|2021-09-02 11:37:00|1284.7|1283.5|1284.5|1283.3|1284.7|1283.5|1284.5|1283.3|2
1630582640000|2021-09-02 11:37:20|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|3
1630582650000|2021-09-02 11:37:30|1285.1|1283.9|1285.2|1284|1285.2|1284|1285|1283.8|2
1630582660000|2021-09-02 11:37:40|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|5
1630582670000|2021-09-02 11:37:50|||||||||2
1630582680000|2021-09-02 11:38:00|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|0
1630582690000|2021-09-02 11:38:10|1285.2|1284|1285.5|1284.3|1285.5|1284.3|1285.2|1284|23
1630582710000|2021-09-02 11:38:30|||||||||1
1630582720000|2021-09-02 11:38:40|||||||||1
1630582730000|2021-09-02 11:38:50|1285.3|1284.1|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|34
1630582740000|2021-09-02 11:39:00|||||||||3
1630582750000|2021-09-02 11:39:10|1285.2|1284|1285.1|1283.9|1285.2|1284|1285.1|1283.9|64
1630582760000|2021-09-02 11:39:20|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|70
1630582770000|2021-09-02 11:39:30|1285.1|1283.9|1285.2|1284|1285.3|1284.1|1285.1|1283.9|44
1630582780000|2021-09-02 11:39:40|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|2
1630582790000|2021-09-02 11:39:50|||||||||2
1630582800000|2021-09-02 11:40:00|||||||||103
1630582810000|2021-09-02 11:40:10|||||||||55
1630582820000|2021-09-02 11:40:20|1285.4|1284.2|1285.6|1284.4|1285.6|1284.4|1285.3|1284.1|46
1630582830000|2021-09-02 11:40:30|||||||||5
1630582860000|2021-09-02 11:41:00|||||||||5
1630582880000|2021-09-02 11:41:20|||||||||3
1630582890000|2021-09-02 11:41:30|1285.3|1284.1|1285.1|1283.9|1285.4|1284.2|1285.1|1283.9|26
1630582910000|2021-09-02 11:41:50|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|7
1630582920000|2021-09-02 11:42:00|||||||||1
1630582930000|2021-09-02 11:42:10|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|13
1630582950000|2021-09-02 11:42:30|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|10
1630582970000|2021-09-02 11:42:50|1284.9|1283.7|1285.1|1283.9|1285.1|1283.9|1284.9|1283.7|3
1630582990000|2021-09-02 11:43:10|1285.2|1284|1285.1|1283.9|1285.2|1284|1285.1|1283.9|2
1630583020000|2021-09-02 11:43:40|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|0
1630583030000|2021-09-02 11:43:50|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|8
1630583040000|2021-09-02 11:44:00|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1285|1283.8|8
1630583060000|2021-09-02 11:44:20|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.1|1283.9|21
1630583070000|2021-09-02 11:44:30|1285.4|1284.2|1285.6|1284.4|1285.6|1284.4|1285.4|1284.2|39
1630583080000|2021-09-02 11:44:40|||||||||5
1630583090000|2021-09-02 11:44:50|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|8
1630583100000|2021-09-02 11:45:00|1285.1|1283.9|1285.4|1284.2|1285.6|1284.4|1285.1|1283.9|2
1630583110000|2021-09-02 11:45:10|1285.3|1284.1|1284.9|1283.7|1285.3|1284.1|1284.8|1283.6|10
1630583120000|2021-09-02 11:45:20|1284.8|1283.6|1284.6|1283.4|1284.8|1283.6|1284.6|1283.4|58
1630583130000|2021-09-02 11:45:30|||||||||50
1630583150000|2021-09-02 11:45:50|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|1
1630583160000|2021-09-02 11:46:00|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.6|1283.4|2
1630583180000|2021-09-02 11:46:20|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.8|1283.6|3
1630583200000|2021-09-02 11:46:40|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1
1630583210000|2021-09-02 11:46:50|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|1
1630583220000|2021-09-02 11:47:00|||||||||32
1630583240000|2021-09-02 11:47:20|||||||||16
1630583250000|2021-09-02 11:47:30|||||||||1
1630583260000|2021-09-02 11:47:40|||||||||4
1630583270000|2021-09-02 11:47:50|1284.7|1283.5|1284.7|1283.5|1284.8|1283.6|1284.7|1283.5|1
1630583280000|2021-09-02 11:48:00|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.3|1283.1|8
1630583290000|2021-09-02 11:48:10|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|3
1630583300000|2021-09-02 11:48:20|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|0
1630583340000|2021-09-02 11:49:00|1284.9|1283.7|1285.2|1284|1285.3|1284.1|1284.9|1283.7|6
1630583350000|2021-09-02 11:49:10|1285.1|1283.9|1285.1|1283.9|1285.2|1284|1285.1|1283.9|0
1630583380000|2021-09-02 11:49:40|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|1
1630583410000|2021-09-02 11:50:10|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|0
1630583420000|2021-09-02 11:50:20|1285.4|1284.2|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|5
1630583430000|2021-09-02 11:50:30|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|0
1630583440000|2021-09-02 11:50:40|1285.6|1284.4|1285.3|1284.1|1285.6|1284.4|1285.3|1284.1|17
1630583490000|2021-09-02 11:51:30|||||||||1
1630583510000|2021-09-02 11:51:50|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.4|1284.2|12
1630583520000|2021-09-02 11:52:00|1285.4|1284.2|1285.6|1284.4|1285.6|1284.4|1285.4|1284.2|50
1630583530000|2021-09-02 11:52:10|1285.4|1284.2|1285.6|1284.4|1285.6|1284.4|1285.3|1284.1|4
1630583540000|2021-09-02 11:52:20|1285.4|1284.2|1285.4|1284.2|1285.6|1284.4|1285.4|1284.2|12
1630583550000|2021-09-02 11:52:30|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|0
1630583560000|2021-09-02 11:52:40|1285.5|1284.3|1285.4|1284.2|1285.6|1284.4|1285.4|1284.2|4
1630583570000|2021-09-02 11:52:50|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|5
1630583600000|2021-09-02 11:53:20|1286.1|1284.9|1285.6|1284.4|1286.1|1284.9|1285.6|1284.4|3
1630583610000|2021-09-02 11:53:30|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|3
1630583630000|2021-09-02 11:53:50|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.6|1284.4|5
1630583640000|2021-09-02 11:54:00|1285.6|1284.4|1285.4|1284.2|1285.6|1284.4|1285.4|1284.2|2
1630583660000|2021-09-02 11:54:20|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|0
1630583700000|2021-09-02 11:55:00|1285.7|1284.5|1285.6|1284.4|1285.7|1284.5|1285.6|1284.4|2
1630583710000|2021-09-02 11:55:10|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|1
1630583740000|2021-09-02 11:55:40|||||||||2
1630583760000|2021-09-02 11:56:00|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|23
1630583770000|2021-09-02 11:56:10|1285.3|1284.1|1285.1|1283.9|1285.3|1284.1|1285.1|1283.9|0
1630583780000|2021-09-02 11:56:20|1285.2|1284|1285.1|1283.9|1285.2|1284|1285.1|1283.9|1
1630583790000|2021-09-02 11:56:30|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.1|1283.9|0
1630583800000|2021-09-02 11:56:40|||||||||4
1630583810000|2021-09-02 11:56:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|0
1630583820000|2021-09-02 11:57:00|1285.2|1284|1285.1|1283.9|1285.3|1284.1|1285.1|1283.9|4
1630583830000|2021-09-02 11:57:10|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.2|1284|0
1630583850000|2021-09-02 11:57:30|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1
1630583860000|2021-09-02 11:57:40|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|1
1630583870000|2021-09-02 11:57:50|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|2
1630583890000|2021-09-02 11:58:10|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|0
1630583910000|2021-09-02 11:58:30|1285.1|1283.9|1284.9|1283.7|1285.1|1283.9|1284.9|1283.7|6
1630583920000|2021-09-02 11:58:40|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|1
1630583930000|2021-09-02 11:58:50|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|1
1630583940000|2021-09-02 11:59:00|1284.9|1283.7|1284.9|1283.7|1285.1|1283.9|1284.9|1283.7|2
1630583970000|2021-09-02 11:59:30|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|0
1630583980000|2021-09-02 11:59:40|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1630583990000|2021-09-02 11:59:50|1284.6|1283.4|1284.7|1283.5|1284.7|1283.5|1284.6|1283.4|8
1630584000000|2021-09-02 12:00:00|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1
1630584020000|2021-09-02 12:00:20|||||||||1
1630584030000|2021-09-02 12:00:30|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|0
1630584040000|2021-09-02 12:00:40|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1
1630584050000|2021-09-02 12:00:50|1285|1283.8|1285.1|1283.9|1285.1|1283.9|1285|1283.8|0
1630584070000|2021-09-02 12:01:10|1285.3|1284.1|1285.1|1283.9|1285.3|1284.1|1285.1|1283.9|4
1630584080000|2021-09-02 12:01:20|||||||||12
1630584090000|2021-09-02 12:01:30|1284.8|1283.6|1285.1|1283.9|1285.1|1283.9|1284.8|1283.6|28
1630584110000|2021-09-02 12:01:50|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|12
1630584120000|2021-09-02 12:02:00|1284.7|1283.5|1284.9|1283.7|1284.9|1283.7|1284.7|1283.5|11
1630584150000|2021-09-02 12:02:30|1284.8|1283.6|1284.7|1283.5|1284.8|1283.6|1284.6|1283.4|4
1630584170000|2021-09-02 12:02:50|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|6
1630584180000|2021-09-02 12:03:00|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.6|1283.4|0
1630584200000|2021-09-02 12:03:20|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|0
1630584210000|2021-09-02 12:03:30|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|0
1630584220000|2021-09-02 12:03:40|1284.4|1283.2|1284.6|1283.4|1284.6|1283.4|1284.4|1283.2|7
1630584230000|2021-09-02 12:03:50|1284.1|1282.9|1283.8|1282.6|1284.1|1282.9|1283.8|1282.6|11
1630584240000|2021-09-02 12:04:00|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.5|1282.3|24
1630584250000|2021-09-02 12:04:10|1283.5|1282.3|1283.5|1282.3|1283.5|1282.3|1283.5|1282.3|0
1630584260000|2021-09-02 12:04:20|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.5|1282.3|8
1630584270000|2021-09-02 12:04:30|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|0
1630584280000|2021-09-02 12:04:40|1283.7|1282.5|1283.5|1282.3|1283.7|1282.5|1283.5|1282.3|2
1630584290000|2021-09-02 12:04:50|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.3|1282.1|4
1630584300000|2021-09-02 12:05:00|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|2
1630584310000|2021-09-02 12:05:10|1283.1|1281.9|1283.1|1281.9|1283.2|1282|1283.1|1281.9|10
1630584320000|2021-09-02 12:05:20|1283.3|1282.1|1283.2|1282|1283.3|1282.1|1283.1|1281.9|32
1630584330000|2021-09-02 12:05:30|1283.1|1281.9|1283.2|1282|1283.2|1282|1283.1|1281.9|8
1630584340000|2021-09-02 12:05:40|1283.1|1281.9|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|35
1630584360000|2021-09-02 12:06:00|1283.3|1282.1|1283.3|1282.1|1283.6|1282.4|1283.3|1282.1|21
1630584370000|2021-09-02 12:06:10|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.2|1282|4
1630584380000|2021-09-02 12:06:20|1283.2|1282|1282.8|1281.6|1283.3|1282.1|1282.8|1281.6|6
1630584390000|2021-09-02 12:06:30|||||||||12
1630584410000|2021-09-02 12:06:50|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|3
1630584420000|2021-09-02 12:07:00|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1282.9|1281.7|10
1630584430000|2021-09-02 12:07:10|1282.9|1281.7|1283.1|1281.9|1283.1|1281.9|1282.9|1281.7|4
1630584460000|2021-09-02 12:07:40|1283|1281.8|1282.2|1281|1283|1281.8|1282.1|1280.9|7
1630584470000|2021-09-02 12:07:50|1282.1|1280.9|1282.3|1281.1|1282.4|1281.2|1282.1|1280.9|12
1630584480000|2021-09-02 12:08:00|||||||||2
1630584490000|2021-09-02 12:08:10|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|7
1630584500000|2021-09-02 12:08:20|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.2|1281|6
1630584510000|2021-09-02 12:08:30|||||||||2
1630584520000|2021-09-02 12:08:40|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|6
1630584530000|2021-09-02 12:08:50|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1
1630584540000|2021-09-02 12:09:00|1282.6|1281.4|1282.5|1281.3|1282.6|1281.4|1282.5|1281.3|0
1630584550000|2021-09-02 12:09:10|1282.4|1281.2|1282.6|1281.4|1282.6|1281.4|1282.4|1281.2|7
1630584560000|2021-09-02 12:09:20|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|11
1630584570000|2021-09-02 12:09:30|1282.2|1281|1282|1280.8|1282.2|1281|1282|1280.8|4
1630584580000|2021-09-02 12:09:40|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|12
1630584590000|2021-09-02 12:09:50|1282|1280.8|1280.8|1279.6|1282|1280.8|1280.8|1279.6|233
1630584600000|2021-09-02 12:10:00|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|30
1630584610000|2021-09-02 12:10:10|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|11
1630584620000|2021-09-02 12:10:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|42
1630584630000|2021-09-02 12:10:30|1280.9|1279.7|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|10
1630584640000|2021-09-02 12:10:40|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1281.1|1279.9|10
1630584650000|2021-09-02 12:10:50|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|6
1630584660000|2021-09-02 12:11:00|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.3|1280.1|7
1630584670000|2021-09-02 12:11:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1
1630584680000|2021-09-02 12:11:20|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|3
1630584690000|2021-09-02 12:11:30|1281.3|1280.1|1281.6|1280.4|1281.6|1280.4|1281.3|1280.1|13
1630584700000|2021-09-02 12:11:40|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.6|1280.4|1
1630584710000|2021-09-02 12:11:50|1281.7|1280.5|1281.9|1280.7|1281.9|1280.7|1281.7|1280.5|20
1630584720000|2021-09-02 12:12:00|1282|1280.8|1281.9|1280.7|1282|1280.8|1281.9|1280.7|1
1630584730000|2021-09-02 12:12:10|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1
1630584740000|2021-09-02 12:12:20|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|6
1630584770000|2021-09-02 12:12:50|1281.4|1280.2|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|6
1630584780000|2021-09-02 12:13:00|1281.4|1280.2|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|0
1630584790000|2021-09-02 12:13:10|||||||||1
1630584800000|2021-09-02 12:13:20|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|1
1630584810000|2021-09-02 12:13:30|||||||||9
1630584820000|2021-09-02 12:13:40|1281.5|1280.3|1281.2|1280|1281.5|1280.3|1281.1|1279.9|17
1630584830000|2021-09-02 12:13:50|1281.3|1280.1|1281.6|1280.4|1281.6|1280.4|1281.3|1280.1|4
1630584840000|2021-09-02 12:14:00|||||||||18
1630584890000|2021-09-02 12:14:50|||||||||1
1630584930000|2021-09-02 12:15:30|||||||||17
1630584950000|2021-09-02 12:15:50|||||||||3
1630584960000|2021-09-02 12:16:00|||||||||5
1630584980000|2021-09-02 12:16:20|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|5
1630585000000|2021-09-02 12:16:40|||||||||8
1630585010000|2021-09-02 12:16:50|||||||||1
1630585020000|2021-09-02 12:17:00|1281.5|1280.3|1281.3|1280.1|1281.5|1280.3|1281.2|1280|9
1630585040000|2021-09-02 12:17:20|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|2
1630585050000|2021-09-02 12:17:30|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|7
1630585070000|2021-09-02 12:17:50|1281.3|1280.1|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|10
1630585080000|2021-09-02 12:18:00|1281.5|1280.3|1281.3|1280.1|1281.5|1280.3|1281.3|1280.1|5
1630585090000|2021-09-02 12:18:10|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|6
1630585100000|2021-09-02 12:18:20|1281.3|1280.1|1281.4|1280.2|1281.5|1280.3|1281.3|1280.1|1
1630585120000|2021-09-02 12:18:40|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|2
1630585130000|2021-09-02 12:18:50|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|2
1630585140000|2021-09-02 12:19:00|1281.3|1280.1|1281.6|1280.4|1281.6|1280.4|1281.3|1280.1|1
1630585150000|2021-09-02 12:19:10|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|0
1630585160000|2021-09-02 12:19:20|1281.6|1280.4|1281.3|1280.1|1281.6|1280.4|1281.3|1280.1|1
1630585180000|2021-09-02 12:19:40|1281.4|1280.2|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|3
1630585190000|2021-09-02 12:19:50|1281.3|1280.1|1281.4|1280.2|1281.4|1280.2|1281.3|1280.1|1
1630585200000|2021-09-02 12:20:00|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.4|1280.2|2
1630585220000|2021-09-02 12:20:20|1281.4|1280.2|1281|1279.8|1281.5|1280.3|1281|1279.8|6
1630585230000|2021-09-02 12:20:30|1281.1|1279.9|1280.3|1279.1|1281.1|1279.9|1280.3|1279.1|11
1630585240000|2021-09-02 12:20:40|1280.1|1278.9|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|3
1630585250000|2021-09-02 12:20:50|1280.2|1279|1279.7|1278.5|1280.2|1279|1279.6|1278.4|16
1630585260000|2021-09-02 12:21:00|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1630585270000|2021-09-02 12:21:10|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.1|1277.9|9
1630585280000|2021-09-02 12:21:20|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|8
1630585290000|2021-09-02 12:21:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.1|1277.9|54
1630585300000|2021-09-02 12:21:40|1279.3|1278.1|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1630585310000|2021-09-02 12:21:50|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|2
1630585320000|2021-09-02 12:22:00|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.1|1277.9|9
1630585330000|2021-09-02 12:22:10|1279.1|1277.9|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|0
1630585340000|2021-09-02 12:22:20|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|6
1630585350000|2021-09-02 12:22:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|7
1630585360000|2021-09-02 12:22:40|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.4|1278.2|2
1630585380000|2021-09-02 12:23:00|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.7|1278.5|1
1630585390000|2021-09-02 12:23:10|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|4
1630585400000|2021-09-02 12:23:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1
1630585410000|2021-09-02 12:23:30|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|13
1630585420000|2021-09-02 12:23:40|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|1
1630585440000|2021-09-02 12:24:00|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|10
1630585450000|2021-09-02 12:24:10|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|7
1630585460000|2021-09-02 12:24:20|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|9
1630585470000|2021-09-02 12:24:30|||||||||10
1630585480000|2021-09-02 12:24:40|1279.9|1278.7|1279.9|1278.7|1280.1|1278.9|1279.9|1278.7|0
1630585490000|2021-09-02 12:24:50|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|0
1630585500000|2021-09-02 12:25:00|||||||||7
1630585510000|2021-09-02 12:25:10|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|7
1630585520000|2021-09-02 12:25:20|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.1|1278.9|2
1630585530000|2021-09-02 12:25:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|2
1630585550000|2021-09-02 12:25:50|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|22
1630585560000|2021-09-02 12:26:00|1280|1278.8|1280|1278.8|1280.1|1278.9|1280|1278.8|7
1630585570000|2021-09-02 12:26:10|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.9|1278.7|5
1630585580000|2021-09-02 12:26:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|9
1630585590000|2021-09-02 12:26:30|1279.9|1278.7|1279.4|1278.2|1279.9|1278.7|1279.4|1278.2|8
1630585600000|2021-09-02 12:26:40|1279.5|1278.3|1279.5|1278.3|1279.8|1278.6|1279.4|1278.2|5
1630585610000|2021-09-02 12:26:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|3
1630585620000|2021-09-02 12:27:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|3
1630585630000|2021-09-02 12:27:10|1279.1|1277.9|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|6
1630585640000|2021-09-02 12:27:20|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|3
1630585650000|2021-09-02 12:27:30|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.8|1277.6|14
1630585660000|2021-09-02 12:27:40|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|7
1630585670000|2021-09-02 12:27:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|7
1630585680000|2021-09-02 12:28:00|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|11
1630585690000|2021-09-02 12:28:10|||||||||5
1630585700000|2021-09-02 12:28:20|||||||||5
1630585710000|2021-09-02 12:28:30|1278.6|1277.4|1278.9|1277.7|1278.9|1277.7|1278.6|1277.4|15
1630585720000|2021-09-02 12:28:40|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|1
1630585730000|2021-09-02 12:28:50|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|18
1630585740000|2021-09-02 12:29:00|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|10
1630585750000|2021-09-02 12:29:10|1278.8|1277.6|1278.9|1277.7|1279.1|1277.9|1278.8|1277.6|5
1630585760000|2021-09-02 12:29:20|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|4
1630585770000|2021-09-02 12:29:30|1279|1277.8|1278.5|1277.3|1279|1277.8|1278.3|1277.1|5
1630585780000|2021-09-02 12:29:40|1278.6|1277.4|1278.2|1277|1278.6|1277.4|1278.1|1276.9|5
1630585790000|2021-09-02 12:29:50|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1278.1|1276.9|2
1630585800000|2021-09-02 12:30:00|1278|1276.8|1281.6|1280.4|1281.6|1280.4|1278|1276.8|36
1630585810000|2021-09-02 12:30:10|1281.8|1280.6|1282.9|1281.7|1284.1|1282.7|1281.8|1280.6|65
1630585820000|2021-09-02 12:30:20|1283.2|1282|1282.6|1281.4|1283.2|1282|1282.3|1280.8|26
1630585830000|2021-09-02 12:30:30|1282.2|1281|1281.9|1280.7|1282.2|1281|1281.8|1280.6|15
1630585840000|2021-09-02 12:30:40|1282.2|1281|1283|1281.8|1283|1281.8|1282.2|1281|36
1630585850000|2021-09-02 12:30:50|1283.1|1281.9|1282.8|1281.6|1283.1|1281.9|1282.8|1281.6|45
1630585860000|2021-09-02 12:31:00|1282.7|1281.5|1282.8|1281.6|1283.1|1281.9|1282.7|1281.5|27
1630585870000|2021-09-02 12:31:10|1282.4|1281.2|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|9
1630585880000|2021-09-02 12:31:20|1282.4|1281.2|1282.2|1281|1282.4|1281.2|1282.2|1281|1
1630585890000|2021-09-02 12:31:30|1282.1|1280.9|1282.3|1281.1|1282.3|1281.1|1281.9|1280.7|6
1630585900000|2021-09-02 12:31:40|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|6
1630585910000|2021-09-02 12:31:50|||||||||13
1630585920000|2021-09-02 12:32:00|1282.6|1281.4|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|4
1630585930000|2021-09-02 12:32:10|1282.8|1281.6|1283.1|1281.9|1283.1|1281.9|1282.6|1281.4|24
1630585940000|2021-09-02 12:32:20|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.1|1281.9|11
1630585950000|2021-09-02 12:32:30|1283.6|1282.4|1283.5|1282.3|1283.6|1282.4|1283.3|1282.1|25
1630585960000|2021-09-02 12:32:40|1283.4|1282.2|1283.1|1281.9|1283.4|1282.2|1283.1|1281.9|5
1630585970000|2021-09-02 12:32:50|1282.9|1281.7|1283.1|1281.9|1283.2|1282|1282.9|1281.7|9
1630585990000|2021-09-02 12:33:10|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1
1630586000000|2021-09-02 12:33:20|1283.4|1282.2|1283.6|1282.4|1283.6|1282.4|1283.4|1282.2|2
1630586010000|2021-09-02 12:33:30|1283.8|1282.6|1283.4|1282.2|1283.9|1282.7|1283.4|1282.2|42
1630586020000|2021-09-02 12:33:40|1283.3|1282.1|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|2
1630586030000|2021-09-02 12:33:50|1283.4|1282.2|1283.8|1282.6|1283.8|1282.6|1283.4|1282.2|3
1630586040000|2021-09-02 12:34:00|1283.7|1282.5|1283.9|1282.7|1284.1|1282.9|1283.6|1282.4|9
1630586060000|2021-09-02 12:34:20|1283.7|1282.5|1283.6|1282.4|1283.7|1282.5|1283.6|1282.4|10
1630586070000|2021-09-02 12:34:30|1283.7|1282.5|1283.6|1282.4|1283.7|1282.5|1283.4|1282.2|9
1630586080000|2021-09-02 12:34:40|1283.5|1282.3|1283.1|1281.9|1283.5|1282.3|1283.1|1281.9|5
1630586090000|2021-09-02 12:34:50|1282.9|1281.7|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|5
1630586100000|2021-09-02 12:35:00|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1283|1281.8|0
1630586110000|2021-09-02 12:35:10|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.1|1281.9|2
1630586120000|2021-09-02 12:35:20|1283.6|1282.4|1283.5|1282.3|1283.6|1282.4|1283.5|1282.3|5
1630586130000|2021-09-02 12:35:30|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.5|1282.3|0
1630586140000|2021-09-02 12:35:40|1284.1|1282.9|1283.8|1282.6|1284.1|1282.9|1283.7|1282.5|14
1630586150000|2021-09-02 12:35:50|1284.1|1282.9|1284.3|1283.1|1284.3|1283.1|1284.1|1282.9|14
1630586160000|2021-09-02 12:36:00|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|4
1630586170000|2021-09-02 12:36:10|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|5
1630586190000|2021-09-02 12:36:30|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|25
1630586200000|2021-09-02 12:36:40|1284|1282.8|1283.3|1282.1|1284|1282.8|1283.3|1282.1|11
1630586210000|2021-09-02 12:36:50|1283.1|1281.9|1283|1281.8|1283.1|1281.9|1283|1281.8|4
1630586220000|2021-09-02 12:37:00|1283.1|1281.9|1283.8|1282.6|1283.8|1282.6|1283.1|1281.9|9
1630586230000|2021-09-02 12:37:10|1283.7|1282.5|1283.6|1282.4|1283.7|1282.5|1283.6|1282.4|3
1630586240000|2021-09-02 12:37:20|1283.7|1282.5|1283.9|1282.7|1284.1|1282.9|1283.6|1282.4|23
1630586250000|2021-09-02 12:37:30|1283.8|1282.6|1284.1|1282.9|1284.1|1282.9|1283.7|1282.5|8
1630586260000|2021-09-02 12:37:40|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.2|1283|228
1630586270000|2021-09-02 12:37:50|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.6|1283.4|8
1630586280000|2021-09-02 12:38:00|1284.8|1283.6|1284.7|1283.5|1284.8|1283.6|1284.6|1283.4|11
1630586290000|2021-09-02 12:38:10|1284.8|1283.6|1284.7|1283.5|1284.8|1283.6|1284.7|1283.5|13
1630586300000|2021-09-02 12:38:20|1284.8|1283.6|1284.7|1283.5|1284.8|1283.6|1284.7|1283.5|11
1630586310000|2021-09-02 12:38:30|1284.8|1283.6|1284.2|1283|1284.8|1283.6|1284.2|1283|79
1630586320000|2021-09-02 12:38:40|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.2|1283|6
1630586330000|2021-09-02 12:38:50|1284.6|1283.4|1284.6|1283.4|1284.7|1283.5|1284.6|1283.4|52
1630586340000|2021-09-02 12:39:00|1284.5|1283.3|1284.4|1283.2|1284.7|1283.5|1284.4|1283.2|14
1630586350000|2021-09-02 12:39:10|1284.7|1283.5|1284.6|1283.4|1284.7|1283.5|1284.4|1283.2|6
1630586360000|2021-09-02 12:39:20|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|4
1630586370000|2021-09-02 12:39:30|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|2
1630586380000|2021-09-02 12:39:40|1284.3|1283.1|1284.2|1283|1284.4|1283.2|1284.2|1283|5
1630586390000|2021-09-02 12:39:50|1284.3|1283.1|1284.7|1283.5|1284.7|1283.5|1284.2|1283|20
1630586400000|2021-09-02 12:40:00|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|6
1630586410000|2021-09-02 12:40:10|1285.3|1284.1|1284.9|1283.7|1285.4|1284.2|1284.9|1283.7|15
1630586420000|2021-09-02 12:40:20|1284.7|1283.5|1284.9|1283.7|1284.9|1283.7|1284.7|1283.5|33
1630586430000|2021-09-02 12:40:30|1284.8|1283.6|1284.7|1283.5|1284.8|1283.6|1284.7|1283.5|7
1630586440000|2021-09-02 12:40:40|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|4
1630586450000|2021-09-02 12:40:50|1284.5|1283.3|1284.1|1282.9|1284.5|1283.3|1284.1|1282.9|4
1630586460000|2021-09-02 12:41:00|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.2|1283|1
1630586470000|2021-09-02 12:41:10|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|2
1630586480000|2021-09-02 12:41:20|1284.3|1283.1|1284.8|1283.6|1284.8|1283.6|1284.3|1283.1|8
1630586490000|2021-09-02 12:41:30|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|12
1630586500000|2021-09-02 12:41:40|||||||||1
1630586510000|2021-09-02 12:41:50|1284.7|1283.5|1284.9|1283.7|1284.9|1283.7|1284.7|1283.5|8
1630586520000|2021-09-02 12:42:00|||||||||5
1630586530000|2021-09-02 12:42:10|||||||||8
1630586550000|2021-09-02 12:42:30|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|15
1630586560000|2021-09-02 12:42:40|||||||||5
1630586570000|2021-09-02 12:42:50|1285|1283.8|1285.2|1284|1285.3|1284.1|1284.9|1283.7|17
1630586580000|2021-09-02 12:43:00|||||||||10
1630586590000|2021-09-02 12:43:10|||||||||5
1630586600000|2021-09-02 12:43:20|||||||||3
1630586610000|2021-09-02 12:43:30|1285.1|1283.9|1285.1|1283.9|1285.2|1284|1285.1|1283.9|30
1630586620000|2021-09-02 12:43:40|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|3
1630586630000|2021-09-02 12:43:50|||||||||7
1630586640000|2021-09-02 12:44:00|1284.9|1283.7|1284.3|1283.1|1285|1283.8|1284.2|1283|43
1630586650000|2021-09-02 12:44:10|1284.2|1283|1284.6|1283.4|1284.6|1283.4|1284.2|1283|4
1630586670000|2021-09-02 12:44:30|1284.7|1283.5|1285.4|1284.2|1285.4|1284.2|1284.7|1283.5|8
1630586680000|2021-09-02 12:44:40|1285.2|1284|1284.9|1283.7|1285.2|1284|1284.9|1283.7|2
1630586690000|2021-09-02 12:44:50|1285.6|1284.4|1285.6|1284.4|1285.7|1284.5|1285.6|1284.4|26
1630589400000|2021-09-02 13:30:00|1286.4|1285.2|1283.6|1282.4|1286.7|1285.5|1283.6|1282.4|490
1630589410000|2021-09-02 13:30:10|1284.4|1283.2|1283.8|1282.6|1284.4|1283.2|1283.6|1282.4|137
1630589420000|2021-09-02 13:30:20|1283.7|1282.5|1282.8|1281.6|1283.7|1282.5|1282.8|1281.6|108
1630589430000|2021-09-02 13:30:30|1282.9|1281.7|1283.2|1282|1283.2|1282|1282.6|1281.4|146
1630589440000|2021-09-02 13:30:40|1283|1281.8|1283.4|1282.2|1284.2|1283|1282.9|1281.7|71
1630589450000|2021-09-02 13:30:50|1283.2|1282|1283.2|1282|1283.4|1282.2|1283|1281.8|78
1630589460000|2021-09-02 13:31:00|1283|1281.8|1283|1281.8|1283.5|1282.3|1283|1281.8|76
1630589470000|2021-09-02 13:31:10|1283.1|1281.9|1281.9|1280.7|1283.2|1282|1281.8|1280.6|74
1630589480000|2021-09-02 13:31:20|1282.4|1281.2|1282|1280.8|1282.4|1281.2|1282|1280.8|44
1630589490000|2021-09-02 13:31:30|1281.8|1280.6|1281.2|1280|1281.8|1280.6|1280.9|1279.7|85
1630589500000|2021-09-02 13:31:40|1281.1|1279.9|1280.1|1278.9|1281.2|1280|1280.1|1278.9|105
1630589510000|2021-09-02 13:31:50|1279.9|1278.7|1279.4|1278.2|1279.9|1278.7|1279.3|1278.1|58
1630589520000|2021-09-02 13:32:00|1279.6|1278.4|1279.4|1278.2|1280.1|1278.9|1279.3|1278.1|139
1630589530000|2021-09-02 13:32:10|1279.3|1278.1|1279.6|1278.4|1279.8|1278.6|1279.2|1278|41
1630589540000|2021-09-02 13:32:20|1279.7|1278.5|1279.9|1278.7|1280.3|1279.1|1279.6|1278.4|59
1630589550000|2021-09-02 13:32:30|1279.8|1278.6|1280.4|1279.2|1280.5|1279.3|1279.7|1278.5|49
1630589560000|2021-09-02 13:32:40|1280.5|1279.3|1280.4|1279.2|1280.9|1279.7|1280.2|1279|69
1630589570000|2021-09-02 13:32:50|1280.3|1279.1|1280.1|1278.9|1280.5|1279.3|1280.1|1278.9|27
1630589580000|2021-09-02 13:33:00|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.4|1278.2|94
1630589590000|2021-09-02 13:33:10|1280.4|1279.2|1281.3|1280.1|1281.4|1280.2|1280|1278.8|35
1630589600000|2021-09-02 13:33:20|1281.4|1280.2|1281.5|1280.3|1281.7|1280.5|1281.1|1279.9|44
1630589610000|2021-09-02 13:33:30|1281.4|1280.2|1282|1280.8|1282.2|1281|1281.4|1280.2|25
1630589620000|2021-09-02 13:33:40|1282.1|1280.9|1282.4|1281.2|1282.7|1281.5|1281.9|1280.7|73
1630589630000|2021-09-02 13:33:50|1282.5|1281.3|1282.8|1281.6|1283|1281.8|1282.5|1281.3|79
1630589640000|2021-09-02 13:34:00|1282.7|1281.5|1283.4|1282.2|1283.6|1282.4|1282.7|1281.5|50
1630589650000|2021-09-02 13:34:10|1283.5|1282.3|1283.6|1282.4|1283.9|1282.7|1283.5|1282.3|59
1630589660000|2021-09-02 13:34:20|1283.7|1282.5|1283.5|1282.3|1284.1|1282.9|1283.5|1282.3|88
1630589670000|2021-09-02 13:34:30|||||||||87
1630589680000|2021-09-02 13:34:40|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|70
1630589690000|2021-09-02 13:34:50|1284|1282.8|1283.5|1282.3|1284|1282.8|1283.5|1282.3|31
1630589700000|2021-09-02 13:35:00|1283.7|1282.5|1282.5|1281.3|1284.3|1283.1|1282.5|1281.3|105
1630589710000|2021-09-02 13:35:10|||||||||32
1630589720000|2021-09-02 13:35:20|||||||||131
1630589730000|2021-09-02 13:35:30|1282|1280.8|1281.8|1280.6|1282|1280.8|1281.7|1280.5|101
1630589740000|2021-09-02 13:35:40|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|50
1630589750000|2021-09-02 13:35:50|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|5
1630589760000|2021-09-02 13:36:00|1281.4|1280.2|1280.9|1279.7|1281.4|1280.2|1280.8|1279.6|19
1630589770000|2021-09-02 13:36:10|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|11
1630589780000|2021-09-02 13:36:20|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.6|1279.4|26
1630589790000|2021-09-02 13:36:30|1280.7|1279.5|1280.6|1279.4|1280.9|1279.7|1280.6|1279.4|61
1630589800000|2021-09-02 13:36:40|1280.5|1279.3|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|82
1630589810000|2021-09-02 13:36:50|1280.5|1279.3|1280.2|1279|1280.6|1279.4|1280.2|1279|17
1630589820000|2021-09-02 13:37:00|1280|1278.8|1279.6|1278.4|1280.2|1279|1279.6|1278.4|101
1630589830000|2021-09-02 13:37:10|1279.7|1278.5|1280.5|1279.3|1280.5|1279.3|1279.7|1278.5|36
1630589840000|2021-09-02 13:37:20|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.2|1279|7
1630589850000|2021-09-02 13:37:30|1280.3|1279.1|1280.3|1279.1|1280.9|1279.7|1280.3|1279.1|14
1630589860000|2021-09-02 13:37:40|1280.4|1279.2|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|8
1630589870000|2021-09-02 13:37:50|1280.7|1279.5|1280.3|1279.1|1280.8|1279.6|1280.3|1279.1|22
1630589880000|2021-09-02 13:38:00|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.2|1279|19
1630589890000|2021-09-02 13:38:10|1280.2|1279|1280|1278.8|1280.3|1279.1|1280|1278.8|40
1630589900000|2021-09-02 13:38:20|1279.9|1278.7|1280|1278.8|1280.3|1279.1|1279.8|1278.6|44
1630589910000|2021-09-02 13:38:30|1280.4|1279.2|1280.8|1279.6|1281|1279.8|1280.3|1279.1|25
1630589920000|2021-09-02 13:38:40|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280|1278.8|57
1630589930000|2021-09-02 13:38:50|1280.7|1279.5|1281|1279.8|1281|1279.8|1280.5|1279.3|40
1630589940000|2021-09-02 13:39:00|1280.9|1279.7|1280.5|1279.3|1281|1279.8|1280.2|1279|68
1630589950000|2021-09-02 13:39:10|1280.4|1279.2|1280.3|1279.1|1280.5|1279.3|1280.2|1279|27
1630589960000|2021-09-02 13:39:20|1280.5|1279.3|1280.2|1279|1280.6|1279.4|1280.2|1279|36
1630589970000|2021-09-02 13:39:30|1280.1|1278.9|1281.7|1280.5|1281.7|1280.5|1280|1278.8|65
1630589980000|2021-09-02 13:39:40|1281.8|1280.6|1282.3|1281.1|1282.5|1281.3|1281.8|1280.6|36
1630589990000|2021-09-02 13:39:50|1282|1280.8|1281.3|1280.1|1282.3|1281.1|1281.3|1280.1|32
1630590000000|2021-09-02 13:40:00|1281.2|1280|1281|1279.8|1281.3|1280.1|1280.8|1279.6|72
1630590010000|2021-09-02 13:40:10|1281.2|1280|1281.7|1280.5|1281.9|1280.7|1280.9|1279.7|52
1630590020000|2021-09-02 13:40:20|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.3|1280.1|72
1630590030000|2021-09-02 13:40:30|1281.5|1280.3|1282|1280.8|1282|1280.8|1281.5|1280.3|27
1630590040000|2021-09-02 13:40:40|1282.3|1281.1|1282|1280.8|1282.3|1281.1|1281.9|1280.7|42
1630590050000|2021-09-02 13:40:50|1281.9|1280.7|1282.1|1280.9|1282.2|1281|1281.8|1280.6|35
1630590060000|2021-09-02 13:41:00|1282.3|1281.1|1282.5|1281.3|1282.5|1281.3|1282.3|1281.1|21
1630590070000|2021-09-02 13:41:10|1282.8|1281.6|1282.5|1281.3|1282.8|1281.6|1282.3|1281.1|87
1630590080000|2021-09-02 13:41:20|1282.6|1281.4|1283|1281.8|1283|1281.8|1282.6|1281.4|12
1630590090000|2021-09-02 13:41:30|1283.4|1282.2|1283.8|1282.6|1283.8|1282.6|1283.3|1282.1|71
1630590100000|2021-09-02 13:41:40|1283.7|1282.5|1283.9|1282.7|1284.3|1283.1|1283.7|1282.5|73
1630590110000|2021-09-02 13:41:50|1283.8|1282.6|1284|1282.8|1284.3|1283.1|1283.8|1282.6|35
1630590120000|2021-09-02 13:42:00|1283.9|1282.7|1283.5|1282.3|1284|1282.8|1283.3|1282.1|68
1630590130000|2021-09-02 13:42:10|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.2|1282|12
1630590140000|2021-09-02 13:42:20|1283.4|1282.2|1284|1282.8|1284.2|1283|1283.4|1282.2|35
1630590150000|2021-09-02 13:42:30|1283.8|1282.6|1283.8|1282.6|1284|1282.8|1283.5|1282.3|28
1630590160000|2021-09-02 13:42:40|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.3|1282.1|20
1630590170000|2021-09-02 13:42:50|1283.9|1282.7|1283.4|1282.2|1284.1|1282.9|1283.4|1282.2|23
1630590180000|2021-09-02 13:43:00|1283.1|1281.9|1282.8|1281.6|1283.3|1282.1|1282.5|1281.3|58
1630590190000|2021-09-02 13:43:10|1283|1281.8|1282.5|1281.3|1283|1281.8|1282.5|1281.3|21
1630590200000|2021-09-02 13:43:20|1282.8|1281.6|1282.5|1281.3|1282.9|1281.7|1282.5|1281.3|51
1630590210000|2021-09-02 13:43:30|1283|1281.8|1283|1281.8|1283|1281.8|1282.8|1281.6|37
1630590220000|2021-09-02 13:43:40|1283.2|1282|1283.8|1282.6|1283.8|1282.6|1283.2|1282|68
1630590230000|2021-09-02 13:43:50|1283.7|1282.5|1283|1281.8|1283.7|1282.5|1283|1281.8|27
1630590240000|2021-09-02 13:44:00|1282.8|1281.6|1282.8|1281.6|1283|1281.8|1282.8|1281.6|17
1630590250000|2021-09-02 13:44:10|1282.6|1281.4|1282.5|1281.3|1282.8|1281.6|1282.5|1281.3|8
1630590260000|2021-09-02 13:44:20|1282.8|1281.6|1283.5|1282.3|1283.5|1282.3|1282.8|1281.6|27
1630590270000|2021-09-02 13:44:30|1283.3|1282.1|1283.5|1282.3|1283.5|1282.3|1283.3|1282.1|57
1630590280000|2021-09-02 13:44:40|1283.3|1282.1|1283|1281.8|1283.3|1282.1|1282.9|1281.7|13
1630590290000|2021-09-02 13:44:50|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1282.8|1281.6|22
1630590300000|2021-09-02 13:45:00|1283.2|1282|1283.3|1282.1|1283.8|1282.6|1282.8|1281.6|55
1630590310000|2021-09-02 13:45:10|1283.4|1282.2|1283|1281.8|1283.4|1282.2|1283|1281.8|8
1630590320000|2021-09-02 13:45:20|1283.3|1282.1|1283.5|1282.3|1283.9|1282.7|1283.1|1281.9|66
1630590330000|2021-09-02 13:45:30|1283.8|1282.6|1284.8|1283.6|1285.1|1283.9|1283.8|1282.6|67
1630590340000|2021-09-02 13:45:40|1284.6|1283.4|1285|1283.8|1285.3|1284.1|1284.5|1283.3|60
1630590350000|2021-09-02 13:45:50|1284.8|1283.6|1285|1283.8|1285.2|1284|1284.8|1283.6|164
1630590360000|2021-09-02 13:46:00|1285.2|1284|1284.8|1283.6|1285.3|1284.1|1284.8|1283.6|46
1630590370000|2021-09-02 13:46:10|1285.3|1284.1|1285|1283.8|1285.3|1284.1|1284.8|1283.6|21
1630590380000|2021-09-02 13:46:20|1285.3|1284.1|1285|1283.8|1285.3|1284.1|1284.8|1283.6|44
1630590390000|2021-09-02 13:46:30|1285.3|1284.1|1285|1283.8|1285.3|1284.1|1285|1283.8|6
1630590400000|2021-09-02 13:46:40|1284.8|1283.6|1285.1|1283.9|1285.3|1284.1|1284.8|1283.6|84
1630590410000|2021-09-02 13:46:50|1285.3|1284.1|1285|1283.8|1285.3|1284.1|1284.8|1283.6|17
1630590420000|2021-09-02 13:47:00|1284.8|1283.6|1284.3|1283.1|1284.8|1283.6|1284.3|1283.1|31
1630590430000|2021-09-02 13:47:10|1284|1282.8|1284.8|1283.6|1284.8|1283.6|1284|1282.8|25
1630590440000|2021-09-02 13:47:20|1284.9|1283.7|1284.5|1283.3|1285|1283.8|1284.5|1283.3|8
1630590450000|2021-09-02 13:47:30|1284.7|1283.5|1284.3|1283.1|1284.7|1283.5|1284.2|1283|12
1630590460000|2021-09-02 13:47:40|1284.2|1283|1284|1282.8|1284.2|1283|1283.9|1282.7|11
1630590470000|2021-09-02 13:47:50|1284.1|1282.9|1284.3|1283.1|1284.4|1283.2|1284|1282.8|17
1630590480000|2021-09-02 13:48:00|1284|1282.8|1284.8|1283.6|1284.8|1283.6|1284|1282.8|28
1630590490000|2021-09-02 13:48:10|1284.7|1283.5|1284.5|1283.3|1284.8|1283.6|1284.5|1283.3|40
1630590500000|2021-09-02 13:48:20|1284.8|1283.6|1284.9|1283.7|1285.1|1283.9|1284.8|1283.6|23
1630590510000|2021-09-02 13:48:30|1284.8|1283.6|1285|1283.8|1285|1283.8|1284.6|1283.4|54
1630590520000|2021-09-02 13:48:40|1284.9|1283.7|1284.8|1283.6|1285|1283.8|1284.8|1283.6|12
1630590530000|2021-09-02 13:48:50|1284.6|1283.4|1283.7|1282.5|1284.6|1283.4|1283.5|1282.3|20
1630590540000|2021-09-02 13:49:00|1283.8|1282.6|1284|1282.8|1284|1282.8|1283.6|1282.4|16
1630590550000|2021-09-02 13:49:10|1283.8|1282.6|1283.9|1282.7|1284.1|1282.9|1283.8|1282.6|17
1630590560000|2021-09-02 13:49:20|1284.1|1282.9|1284.5|1283.3|1284.6|1283.4|1284.1|1282.9|14
1630590570000|2021-09-02 13:49:30|1284.4|1283.2|1284.4|1283.2|1284.5|1283.3|1284.4|1283.2|38
1630590580000|2021-09-02 13:49:40|1284.1|1282.9|1284|1282.8|1284.3|1283.1|1284|1282.8|16
1630590590000|2021-09-02 13:49:50|1283.9|1282.7|1283.5|1282.3|1284|1282.8|1283.5|1282.3|7
1630590600000|2021-09-02 13:50:00|1284|1282.8|1284|1282.8|1284.4|1283.2|1284|1282.8|36
1630590610000|2021-09-02 13:50:10|1284.1|1282.9|1284.2|1283|1284.4|1283.2|1284|1282.8|36
1630590620000|2021-09-02 13:50:20|1284.3|1283.1|1284.3|1283.1|1284.6|1283.4|1284.1|1282.9|3
1630590630000|2021-09-02 13:50:30|1284|1282.8|1284|1282.8|1284|1282.8|1283.8|1282.6|12
1630590640000|2021-09-02 13:50:40|1284.2|1283|1283.8|1282.6|1284.3|1283.1|1283.8|1282.6|17
1630590650000|2021-09-02 13:50:50|1284.1|1282.9|1284.3|1283.1|1284.4|1283.2|1284|1282.8|18
1630590660000|2021-09-02 13:51:00|1284.2|1283|1283.5|1282.3|1284.2|1283|1283.5|1282.3|19
1630590670000|2021-09-02 13:51:10|1283.4|1282.2|1284|1282.8|1284.2|1283|1283.4|1282.2|45
1630590680000|2021-09-02 13:51:20|1284.2|1283|1284.1|1282.9|1284.3|1283.1|1284|1282.8|7
1630590690000|2021-09-02 13:51:30|1284.2|1283|1283.8|1282.6|1284.2|1283|1283.8|1282.6|5
1630590710000|2021-09-02 13:51:50|1283.7|1282.5|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|9
1630590720000|2021-09-02 13:52:00|1284.5|1283.3|1284.5|1283.3|1284.8|1283.6|1284.5|1283.3|67
1630590730000|2021-09-02 13:52:10|1284.3|1283.1|1285|1283.8|1285.2|1284|1284.3|1283.1|39
1630590740000|2021-09-02 13:52:20|1285.2|1284|1285.3|1284.1|1285.5|1284.3|1285|1283.8|22
1630590750000|2021-09-02 13:52:30|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.8|1283.6|35
1630590760000|2021-09-02 13:52:40|1285.3|1284.1|1285.2|1284|1285.5|1284.3|1285.2|1284|42
1630590770000|2021-09-02 13:52:50|1285|1283.8|1285|1283.8|1285.3|1284.1|1285|1283.8|7
1630590780000|2021-09-02 13:53:00|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|18
1630590790000|2021-09-02 13:53:10|1284.5|1283.3|1284.3|1283.1|1284.5|1283.3|1284.3|1283.1|16
1630590800000|2021-09-02 13:53:20|1284.1|1282.9|1284.2|1283|1284.3|1283.1|1284.1|1282.9|26
1630590810000|2021-09-02 13:53:30|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.1|1282.9|17
1630590820000|2021-09-02 13:53:40|1284.2|1283|1283.3|1282.1|1284.3|1283.1|1283.3|1282.1|20
1630590830000|2021-09-02 13:53:50|1283.4|1282.2|1283.6|1282.4|1283.6|1282.4|1283.2|1282|35
1630590840000|2021-09-02 13:54:00|1283.5|1282.3|1283.3|1282.1|1283.6|1282.4|1283.3|1282.1|13
1630590850000|2021-09-02 13:54:10|1283.4|1282.2|1283.4|1282.2|1283.5|1282.3|1283.1|1281.9|27
1630590860000|2021-09-02 13:54:20|1283.5|1282.3|1284|1282.8|1284|1282.8|1283.3|1282.1|34
1630590870000|2021-09-02 13:54:30|1284.2|1283|1284.9|1283.7|1284.9|1283.7|1284.2|1283|14
1630590880000|2021-09-02 13:54:40|1285.2|1284|1285.4|1284.2|1285.4|1284.2|1285.2|1284|18
1630590890000|2021-09-02 13:54:50|1285.9|1284.7|1285.9|1284.7|1286|1284.8|1285.7|1284.5|43
1630590900000|2021-09-02 13:55:00|1286|1284.8|1286.2|1285|1286.4|1285.2|1285.9|1284.7|43
1630590910000|2021-09-02 13:55:10|1286.4|1285.2|1286.4|1285.2|1287|1285.8|1286.4|1285.2|136
1630590920000|2021-09-02 13:55:20|1286.5|1285.3|1286.7|1285.5|1286.7|1285.5|1286.4|1285.2|8
1630590930000|2021-09-02 13:55:30|1286.8|1285.6|1286.7|1285.5|1286.9|1285.7|1286.7|1285.5|18
1630590940000|2021-09-02 13:55:40|1286.9|1285.7|1286.7|1285.5|1286.9|1285.7|1286.6|1285.4|17
1630590950000|2021-09-02 13:55:50|1286.4|1285.2|1286.2|1285|1286.4|1285.2|1286.2|1285|25
1630590960000|2021-09-02 13:56:00|1286|1284.8|1285.7|1284.5|1286.1|1284.9|1285.5|1284.3|34
1630590970000|2021-09-02 13:56:10|1285.5|1284.3|1285.4|1284.2|1285.6|1284.4|1285.2|1284|32
1630590980000|2021-09-02 13:56:20|1285.5|1284.3|1285.2|1284|1285.6|1284.4|1285.2|1284|12
1630590990000|2021-09-02 13:56:30|1285.3|1284.1|1285.2|1284|1285.4|1284.2|1285.2|1284|10
1630591000000|2021-09-02 13:56:40|1285.3|1284.1|1285.2|1284|1285.4|1284.2|1285|1283.8|13
1630591010000|2021-09-02 13:56:50|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|7
1630591020000|2021-09-02 13:57:00|1285.1|1283.9|1285.2|1284|1285.2|1284|1284.8|1283.6|18
1630591030000|2021-09-02 13:57:10|1285.6|1284.4|1285.4|1284.2|1285.6|1284.4|1285.2|1284|13
1630591040000|2021-09-02 13:57:20|1285.2|1284|1285|1283.8|1285.2|1284|1284.9|1283.7|13
1630591050000|2021-09-02 13:57:30|1285.1|1283.9|1285.7|1284.5|1285.7|1284.5|1285.1|1283.9|37
1630591060000|2021-09-02 13:57:40|1285.9|1284.7|1285.5|1284.3|1285.9|1284.7|1285.4|1284.2|15
1630591070000|2021-09-02 13:57:50|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.4|1284.2|9
1630591080000|2021-09-02 13:58:00|1285.5|1284.3|1285.7|1284.5|1285.7|1284.5|1285.4|1284.2|13
1630591090000|2021-09-02 13:58:10|||||||||2
1630591100000|2021-09-02 13:58:20|1285.6|1284.4|1284.5|1283.3|1285.6|1284.4|1284.5|1283.3|55
1630591110000|2021-09-02 13:58:30|1284.6|1283.4|1284.2|1283|1284.7|1283.5|1284.2|1283|38
1630591120000|2021-09-02 13:58:40|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|27
1630591130000|2021-09-02 13:58:50|1283.9|1282.7|1283.5|1282.3|1283.9|1282.7|1283.5|1282.3|51
1630591140000|2021-09-02 13:59:00|1283.7|1282.5|1284.4|1283.2|1284.4|1283.2|1283.7|1282.5|12
1630591150000|2021-09-02 13:59:10|1284.5|1283.3|1285.1|1283.9|1285.1|1283.9|1284.5|1283.3|18
1630591160000|2021-09-02 13:59:20|1285.2|1284|1285.2|1284|1285.4|1284.2|1285.2|1284|22
1630591170000|2021-09-02 13:59:30|1284.9|1283.7|1284.7|1283.5|1284.9|1283.7|1284.7|1283.5|10
1630591180000|2021-09-02 13:59:40|1284.8|1283.6|1284.9|1283.7|1285.1|1283.9|1284.8|1283.6|4
1630591190000|2021-09-02 13:59:50|1284.7|1283.5|1284.6|1283.4|1284.7|1283.5|1284.6|1283.4|7
1630591200000|2021-09-02 14:00:00|1284.5|1283.3|1284.9|1283.7|1284.9|1283.7|1284.5|1283.3|23
1630591210000|2021-09-02 14:00:10|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|7
1630591220000|2021-09-02 14:00:20|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.8|1283.6|17
1630591230000|2021-09-02 14:00:30|1284.7|1283.5|1284.7|1283.5|1285.2|1284|1284.5|1283.3|43
1630591240000|2021-09-02 14:00:40|1285|1283.8|1284.7|1283.5|1285|1283.8|1284.6|1283.4|16
1630591250000|2021-09-02 14:00:50|1284.9|1283.7|1284.5|1283.3|1284.9|1283.7|1284.5|1283.3|36
1630591260000|2021-09-02 14:01:00|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.4|1283.2|37
1630591270000|2021-09-02 14:01:10|1284.5|1283.3|1283.7|1282.5|1284.6|1283.4|1283.6|1282.4|38
1630591280000|2021-09-02 14:01:20|1283.5|1282.3|1283.9|1282.7|1284|1282.8|1283.5|1282.3|36
1630591290000|2021-09-02 14:01:30|1283.7|1282.5|1284|1282.8|1284.1|1282.9|1283.7|1282.5|41
1630591300000|2021-09-02 14:01:40|1283.9|1282.7|1283.5|1282.3|1283.9|1282.7|1283.5|1282.3|24
1630591310000|2021-09-02 14:01:50|1283.7|1282.5|1283.3|1282.1|1283.7|1282.5|1283.2|1282|57
1630591320000|2021-09-02 14:02:00|1283.2|1282|1283|1281.8|1283.2|1282|1283|1281.8|38
1630591330000|2021-09-02 14:02:10|1283.3|1282.1|1283|1281.8|1283.3|1282.1|1282.7|1281.5|75
1630591340000|2021-09-02 14:02:20|1282.9|1281.7|1283|1281.8|1283|1281.8|1282.9|1281.7|4
1630591350000|2021-09-02 14:02:30|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|24
1630591360000|2021-09-02 14:02:40|1283.3|1282.1|1283.5|1282.3|1283.5|1282.3|1283|1281.8|39
1630591370000|2021-09-02 14:02:50|1283.4|1282.2|1283|1281.8|1283.4|1282.2|1282.9|1281.7|7
1630591380000|2021-09-02 14:03:00|1282.9|1281.7|1283.5|1282.3|1283.5|1282.3|1282.9|1281.7|42
1630591390000|2021-09-02 14:03:10|1283.4|1282.2|1283.7|1282.5|1284|1282.8|1283.4|1282.2|18
1630591400000|2021-09-02 14:03:20|1283.6|1282.4|1283.4|1282.2|1283.6|1282.4|1283.4|1282.2|5
1630591410000|2021-09-02 14:03:30|1283.3|1282.1|1283.2|1282|1283.3|1282.1|1283.2|1282|15
1630591420000|2021-09-02 14:03:40|1283|1281.8|1282.9|1281.7|1283|1281.8|1282.9|1281.7|8
1630591430000|2021-09-02 14:03:50|1282.7|1281.5|1282.9|1281.7|1282.9|1281.7|1282.7|1281.5|45
1630591440000|2021-09-02 14:04:00|1283.2|1282|1282.9|1281.7|1283.2|1282|1282.9|1281.7|10
1630591450000|2021-09-02 14:04:10|1282.7|1281.5|1282.9|1281.7|1282.9|1281.7|1282.7|1281.5|10
1630591460000|2021-09-02 14:04:20|1282.7|1281.5|1282.7|1281.5|1283|1281.8|1282.7|1281.5|21
1630591470000|2021-09-02 14:04:30|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|7
1630591480000|2021-09-02 14:04:40|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|6
1630591490000|2021-09-02 14:04:50|1282.7|1281.5|1282.9|1281.7|1283|1281.8|1282.7|1281.5|11
1630591500000|2021-09-02 14:05:00|||||||||14
1630591510000|2021-09-02 14:05:10|1283|1281.8|1283.4|1282.2|1283.4|1282.2|1283|1281.8|7
1630591520000|2021-09-02 14:05:20|1283.7|1282.5|1284.4|1283.2|1284.7|1283.5|1283.7|1282.5|18
1630591530000|2021-09-02 14:05:30|1284.5|1283.3|1284.6|1283.4|1284.7|1283.5|1284.4|1283.2|9
1630591540000|2021-09-02 14:05:40|1284.5|1283.3|1284.5|1283.3|1284.9|1283.7|1284.5|1283.3|9
1630591550000|2021-09-02 14:05:50|1284.7|1283.5|1284.6|1283.4|1284.7|1283.5|1284.5|1283.3|8
1630591560000|2021-09-02 14:06:00|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.3|1283.1|5
1630591570000|2021-09-02 14:06:10|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.7|1283.5|13
1630591580000|2021-09-02 14:06:20|1284.7|1283.5|1284.7|1283.5|1284.9|1283.7|1284.7|1283.5|1
1630591590000|2021-09-02 14:06:30|1284.4|1283.2|1284.7|1283.5|1284.7|1283.5|1284.4|1283.2|11
1630591600000|2021-09-02 14:06:40|1284.6|1283.4|1284.4|1283.2|1284.7|1283.5|1284.4|1283.2|5
1630591610000|2021-09-02 14:06:50|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284.4|1283.2|4
1630591620000|2021-09-02 14:07:00|1284.5|1283.3|1284.7|1283.5|1284.9|1283.7|1284.2|1283|26
1630591630000|2021-09-02 14:07:10|1284.9|1283.7|1284.9|1283.7|1285.1|1283.9|1284.7|1283.5|24
1630591640000|2021-09-02 14:07:20|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|2
1630591650000|2021-09-02 14:07:30|1285.4|1284.2|1285.7|1284.5|1285.7|1284.5|1285.4|1284.2|79
1630591660000|2021-09-02 14:07:40|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.4|1284.2|14
1630591670000|2021-09-02 14:07:50|1285.6|1284.4|1286.2|1285|1286.2|1285|1285.5|1284.3|53
1630591680000|2021-09-02 14:08:00|1286.1|1284.9|1285.7|1284.5|1286.1|1284.9|1285.5|1284.3|23
1630591690000|2021-09-02 14:08:10|1285.5|1284.3|1285.7|1284.5|1285.7|1284.5|1285.5|1284.3|14
1630591700000|2021-09-02 14:08:20|1285.6|1284.4|1284.9|1283.7|1285.7|1284.5|1284.9|1283.7|32
1630591710000|2021-09-02 14:08:30|1284.7|1283.5|1284.9|1283.7|1284.9|1283.7|1284.7|1283.5|13
1630591720000|2021-09-02 14:08:40|1285|1283.8|1285.7|1284.5|1285.7|1284.5|1285|1283.8|33
1630591730000|2021-09-02 14:08:50|1286|1284.8|1285.9|1284.7|1286.1|1284.9|1285.9|1284.7|43
1630591740000|2021-09-02 14:09:00|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.8|1284.6|30
1630591750000|2021-09-02 14:09:10|1286.2|1285|1286.2|1285|1286.4|1285.2|1286.2|1285|30
1630591760000|2021-09-02 14:09:20|1286.1|1284.9|1286.2|1285|1286.4|1285.2|1286|1284.8|7
1630591770000|2021-09-02 14:09:30|1286|1284.8|1286.2|1285|1286.2|1285|1285.9|1284.7|15
1630591780000|2021-09-02 14:09:40|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|7
1630591790000|2021-09-02 14:09:50|1286.5|1285.3|1286.9|1285.7|1286.9|1285.7|1286.4|1285.2|30
1630591800000|2021-09-02 14:10:00|1286.7|1285.5|1287|1285.8|1287.1|1285.9|1286.7|1285.5|121
1630591810000|2021-09-02 14:10:10|1286.8|1285.6|1286.7|1285.5|1287|1285.8|1286.7|1285.5|14
1630591820000|2021-09-02 14:10:20|1286.9|1285.7|1286.7|1285.5|1287.1|1285.9|1286.7|1285.5|31
1630591830000|2021-09-02 14:10:30|1286.6|1285.4|1286.7|1285.5|1286.8|1285.6|1286.5|1285.3|18
1630591840000|2021-09-02 14:10:40|1286.8|1285.6|1287.1|1285.9|1287.2|1286|1286.7|1285.5|30
1630591850000|2021-09-02 14:10:50|1287.2|1286|1287.2|1286|1287.7|1286.5|1287.2|1286|25
1630591860000|2021-09-02 14:11:00|1287.1|1285.9|1286.9|1285.7|1287.2|1286|1286.9|1285.7|34
1630591870000|2021-09-02 14:11:10|1287.1|1285.9|1287.4|1286.2|1287.4|1286.2|1286.9|1285.7|23
1630591880000|2021-09-02 14:11:20|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.4|1286.2|5
1630591890000|2021-09-02 14:11:30|1287.4|1286.2|1287.2|1286|1287.4|1286.2|1287.1|1285.9|16
1630591900000|2021-09-02 14:11:40|1287.3|1286.1|1288.2|1287|1288.2|1287|1287.3|1286.1|123
1630591910000|2021-09-02 14:11:50|1288.4|1287.2|1288.4|1287.2|1288.9|1287.7|1288.4|1287.2|47
1630591920000|2021-09-02 14:12:00|1288.5|1287.3|1288.4|1287.2|1288.8|1287.6|1288.4|1287.2|18
1630591930000|2021-09-02 14:12:10|1288.2|1287|1288.4|1287.2|1288.5|1287.3|1288.2|1287|37
1630591940000|2021-09-02 14:12:20|1288.3|1287.1|1287.7|1286.5|1288.3|1287.1|1287.7|1286.5|40
1630591950000|2021-09-02 14:12:30|1287.9|1286.7|1288.2|1287|1288.2|1287|1287.9|1286.7|39
1630591960000|2021-09-02 14:12:40|1288.4|1287.2|1288|1286.8|1288.4|1287.2|1288|1286.8|36
1630591970000|2021-09-02 14:12:50|1288.2|1287|1287.9|1286.7|1288.2|1287|1287.9|1286.7|39
1630591980000|2021-09-02 14:13:00|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.8|1286.6|7
1630591990000|2021-09-02 14:13:10|1288|1286.8|1288.5|1287.3|1288.5|1287.3|1287.9|1286.7|46
1630592000000|2021-09-02 14:13:20|1288.6|1287.4|1289|1287.8|1289.1|1287.9|1288.5|1287.3|23
1630592010000|2021-09-02 14:13:30|1288.9|1287.7|1289.2|1288|1289.4|1288.2|1288.9|1287.7|42
1630592020000|2021-09-02 14:13:40|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.2|1288|85
1630592030000|2021-09-02 14:13:50|1289.2|1288|1289.2|1288|1289.3|1288.1|1289.2|1288|36
1630592040000|2021-09-02 14:14:00|1289.3|1288.1|1289.7|1288.5|1289.7|1288.5|1289.2|1288|92
1630592050000|2021-09-02 14:14:10|1289.5|1288.3|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|27
1630592060000|2021-09-02 14:14:20|1289.7|1288.5|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|40
1630592070000|2021-09-02 14:14:30|1289.6|1288.4|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|32
1630592080000|2021-09-02 14:14:40|1289.4|1288.2|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|33
1630592090000|2021-09-02 14:14:50|1289.2|1288|1289.5|1288.3|1289.5|1288.3|1289.1|1287.9|33
1630592100000|2021-09-02 14:15:00|1289.3|1288.1|1289.1|1287.9|1289.4|1288.2|1289.1|1287.9|32
1630592110000|2021-09-02 14:15:10|1289.2|1288|1289.1|1287.9|1289.2|1288|1288.8|1287.6|24
1630592120000|2021-09-02 14:15:20|1289|1287.8|1289.2|1288|1289.2|1288|1288.8|1287.6|44
1630592130000|2021-09-02 14:15:30|1289.1|1287.9|1289.2|1288|1289.3|1288.1|1289.1|1287.9|13
1630592140000|2021-09-02 14:15:40|1289.3|1288.1|1289|1287.8|1289.3|1288.1|1289|1287.8|4
1630592150000|2021-09-02 14:15:50|1289.2|1288|1289.5|1288.3|1289.6|1288.4|1289.2|1288|12
1630592160000|2021-09-02 14:16:00|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|15
1630592170000|2021-09-02 14:16:10|1290|1288.8|1289.6|1288.4|1290.3|1289.1|1289.6|1288.4|85
1630592180000|2021-09-02 14:16:20|1289.8|1288.6|1290.4|1289.2|1290.4|1289.2|1289.8|1288.6|19
1630592190000|2021-09-02 14:16:30|1290.3|1289.1|1290.1|1288.9|1290.4|1289.2|1290.1|1288.9|71
1630592200000|2021-09-02 14:16:40|1290|1288.8|1289.5|1288.3|1290|1288.8|1289.5|1288.3|58
1630592210000|2021-09-02 14:16:50|1289.6|1288.4|1289.8|1288.6|1290|1288.8|1289.5|1288.3|22
1630592220000|2021-09-02 14:17:00|1289.9|1288.7|1290.1|1288.9|1290.1|1288.9|1289.8|1288.6|17
1630592230000|2021-09-02 14:17:10|1290|1288.8|1290.2|1289|1290.3|1289.1|1290|1288.8|28
1630592240000|2021-09-02 14:17:20|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1289.6|1288.4|45
1630592250000|2021-09-02 14:17:30|1289.8|1288.6|1290.3|1289.1|1290.3|1289.1|1289.8|1288.6|49
1630592260000|2021-09-02 14:17:40|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|13
1630592270000|2021-09-02 14:17:50|1290.6|1289.4|1290.1|1288.9|1290.6|1289.4|1290|1288.8|22
1630592280000|2021-09-02 14:18:00|1290|1288.8|1290.8|1289.6|1290.8|1289.6|1290|1288.8|52
1630592290000|2021-09-02 14:18:10|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.8|1289.6|74
1630592300000|2021-09-02 14:18:20|1290.9|1289.7|1290.5|1289.3|1291.1|1289.9|1290.5|1289.3|12
1630592310000|2021-09-02 14:18:30|1290.6|1289.4|1290.8|1289.6|1291|1289.8|1290.6|1289.4|94
1630592320000|2021-09-02 14:18:40|1291|1289.8|1291.2|1290|1291.5|1290.3|1291|1289.8|36
1630592330000|2021-09-02 14:18:50|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|15
1630592340000|2021-09-02 14:19:00|1291.3|1290.1|1291.3|1290.1|1291.5|1290.3|1291.2|1290|57
1630592350000|2021-09-02 14:19:10|1291.4|1290.2|1291.1|1289.9|1291.6|1290.4|1291.1|1289.9|109
1630592360000|2021-09-02 14:19:20|1291|1289.8|1290.6|1289.4|1291|1289.8|1290.6|1289.4|25
1630592370000|2021-09-02 14:19:30|1290.5|1289.3|1291.2|1290|1291.5|1290.3|1290.5|1289.3|61
1630592380000|2021-09-02 14:19:40|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291|1289.8|25
1630592390000|2021-09-02 14:19:50|1291|1289.8|1291.1|1289.9|1291.2|1290|1291|1289.8|27
1630592400000|2021-09-02 14:20:00|1291|1289.8|1291|1289.8|1291.3|1290.1|1290.9|1289.7|19
1630592410000|2021-09-02 14:20:10|1291.1|1289.9|1291.5|1290.3|1291.5|1290.3|1290.8|1289.6|51
1630592420000|2021-09-02 14:20:20|1291.3|1290.1|1291.5|1290.3|1291.6|1290.4|1291.3|1290.1|49
1630592430000|2021-09-02 14:20:30|1291.4|1290.2|1291.5|1290.3|1291.6|1290.4|1291.3|1290.1|36
1630592440000|2021-09-02 14:20:40|1291.3|1290.1|1290.8|1289.6|1291.3|1290.1|1290.8|1289.6|10
1630592450000|2021-09-02 14:20:50|1290.9|1289.7|1290.8|1289.6|1291.1|1289.9|1290.8|1289.6|29
1630592460000|2021-09-02 14:21:00|1290.6|1289.4|1290.7|1289.5|1290.8|1289.6|1290.5|1289.3|6
1630592470000|2021-09-02 14:21:10|1290.6|1289.4|1290.6|1289.4|1290.8|1289.6|1290.5|1289.3|40
1630592480000|2021-09-02 14:21:20|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|10
1630592490000|2021-09-02 14:21:30|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|5
1630592500000|2021-09-02 14:21:40|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.8|1289.6|44
1630592510000|2021-09-02 14:21:50|1290.8|1289.6|1291.5|1290.3|1291.5|1290.3|1290.8|1289.6|85
1630592520000|2021-09-02 14:22:00|1291.6|1290.4|1292.1|1290.9|1292.1|1290.9|1291.6|1290.4|14
1630592530000|2021-09-02 14:22:10|1292|1290.8|1292.4|1291.2|1292.4|1291.2|1292|1290.8|117
1630592540000|2021-09-02 14:22:20|1292.3|1291.1|1291.8|1290.6|1292.3|1291.1|1291.8|1290.6|72
1630592550000|2021-09-02 14:22:30|1291.9|1290.7|1292|1290.8|1292.3|1291.1|1291.9|1290.7|25
1630592560000|2021-09-02 14:22:40|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292|1290.8|36
1630592570000|2021-09-02 14:22:50|1292.5|1291.3|1292.5|1291.3|1292.8|1291.6|1292.3|1291.1|76
1630592580000|2021-09-02 14:23:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|15
1630592590000|2021-09-02 14:23:10|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.5|1291.3|41
1630592600000|2021-09-02 14:23:20|1292.8|1291.6|1292.5|1291.3|1292.8|1291.6|1292.5|1291.3|7
1630592610000|2021-09-02 14:23:30|1292.3|1291.1|1292.3|1291.1|1292.5|1291.3|1292.1|1290.9|60
1630592620000|2021-09-02 14:23:40|1292.2|1291|1291.8|1290.6|1292.2|1291|1291.6|1290.4|45
1630592630000|2021-09-02 14:23:50|1291.7|1290.5|1290.9|1289.7|1291.8|1290.6|1290.8|1289.6|42
1630592640000|2021-09-02 14:24:00|1290.8|1289.6|1290.1|1288.9|1290.8|1289.6|1290.1|1288.9|211
1630592650000|2021-09-02 14:24:10|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1289.8|1288.6|65
1630592660000|2021-09-02 14:24:20|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1290|1288.8|38
1630592670000|2021-09-02 14:24:30|1290.2|1289|1290|1288.8|1290.3|1289.1|1290|1288.8|3
1630592680000|2021-09-02 14:24:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|87
1630592690000|2021-09-02 14:24:50|1290.2|1289|1290|1288.8|1290.2|1289|1289.8|1288.6|33
1630592700000|2021-09-02 14:25:00|1290.1|1288.9|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|16
1630592710000|2021-09-02 14:25:10|1290.3|1289.1|1290.5|1289.3|1290.6|1289.4|1290.3|1289.1|14
1630592720000|2021-09-02 14:25:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1630592730000|2021-09-02 14:25:30|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|4
1630592740000|2021-09-02 14:25:40|1290.5|1289.3|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|31
1630592750000|2021-09-02 14:25:50|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.5|1289.3|6
1630592760000|2021-09-02 14:26:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|22
1630592770000|2021-09-02 14:26:10|1290.4|1289.2|1291.1|1289.9|1291.1|1289.9|1290.4|1289.2|82
1630592780000|2021-09-02 14:26:20|1291|1289.8|1290.5|1289.3|1291|1289.8|1290.5|1289.3|116
1630592790000|2021-09-02 14:26:30|1290.2|1289|1290.3|1289.1|1290.8|1289.6|1290.2|1289|31
1630592800000|2021-09-02 14:26:40|1290.2|1289|1290.5|1289.3|1290.5|1289.3|1290|1288.8|33
1630592810000|2021-09-02 14:26:50|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|8
1630592820000|2021-09-02 14:27:00|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|7
1630592830000|2021-09-02 14:27:10|1290.8|1289.6|1290.8|1289.6|1291|1289.8|1290.7|1289.5|17
1630592840000|2021-09-02 14:27:20|||||||||6
1630592850000|2021-09-02 14:27:30|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.8|1289.6|4
1630592860000|2021-09-02 14:27:40|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.7|1289.5|20
1630592870000|2021-09-02 14:27:50|1291|1289.8|1291.2|1290|1291.3|1290.1|1291|1289.8|18
1630592880000|2021-09-02 14:28:00|1291.3|1290.1|1291.1|1289.9|1291.5|1290.3|1291.1|1289.9|12
1630592890000|2021-09-02 14:28:10|1291.2|1290|1291.3|1290.1|1291.7|1290.5|1291.2|1290|51
1630592900000|2021-09-02 14:28:20|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.1|1289.9|30
1630592910000|2021-09-02 14:28:30|1291.5|1290.3|1291.3|1290.1|1291.6|1290.4|1291.3|1290.1|25
1630592920000|2021-09-02 14:28:40|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|2
1630592930000|2021-09-02 14:28:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|4
1630592940000|2021-09-02 14:29:00|1291.3|1290.1|1291.5|1290.3|1291.7|1290.5|1291.3|1290.1|20
1630592950000|2021-09-02 14:29:10|1291.3|1290.1|1291.1|1289.9|1291.4|1290.2|1291.1|1289.9|12
1630592960000|2021-09-02 14:29:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.2|1290|7
1630592970000|2021-09-02 14:29:30|1291.4|1290.2|1291|1289.8|1291.4|1290.2|1291|1289.8|74
1630592980000|2021-09-02 14:29:40|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.1|1289.9|33
1630592990000|2021-09-02 14:29:50|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|15
1630593000000|2021-09-02 14:30:00|1291.2|1290|1291.7|1290.5|1291.7|1290.5|1291.2|1290|25
1630593010000|2021-09-02 14:30:10|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.5|1290.3|13
1630593020000|2021-09-02 14:30:20|1291.8|1290.6|1291.9|1290.7|1292|1290.8|1291.8|1290.6|18
1630593030000|2021-09-02 14:30:30|1291.7|1290.5|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|19
1630593040000|2021-09-02 14:30:40|1291.8|1290.6|1291.4|1290.2|1291.8|1290.6|1291.2|1290|37
1630593050000|2021-09-02 14:30:50|1291.3|1290.1|1291|1289.8|1291.3|1290.1|1291|1289.8|25
1630593060000|2021-09-02 14:31:00|1291.1|1289.9|1290.8|1289.6|1291.1|1289.9|1290.6|1289.4|134
1630593070000|2021-09-02 14:31:10|1290.7|1289.5|1290.2|1289|1290.8|1289.6|1290.1|1288.9|39
1630593080000|2021-09-02 14:31:20|1290.3|1289.1|1290.3|1289.1|1290.6|1289.4|1290.2|1289|33
1630593090000|2021-09-02 14:31:30|1290.6|1289.4|1290.3|1289.1|1290.9|1289.7|1290.3|1289.1|36
1630593100000|2021-09-02 14:31:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|8
1630593110000|2021-09-02 14:31:50|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|41
1630593120000|2021-09-02 14:32:00|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|10
1630593130000|2021-09-02 14:32:10|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|15
1630593140000|2021-09-02 14:32:20|1290.6|1289.4|1290.8|1289.6|1291|1289.8|1290.6|1289.4|11
1630593150000|2021-09-02 14:32:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|2
1630593160000|2021-09-02 14:32:40|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.3|1289.1|20
1630593170000|2021-09-02 14:32:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|3
1630593180000|2021-09-02 14:33:00|1290.5|1289.3|1289.9|1288.7|1290.5|1289.3|1289.9|1288.7|93
1630593190000|2021-09-02 14:33:10|1289.7|1288.5|1290.3|1289.1|1290.5|1289.3|1289.7|1288.5|78
1630593200000|2021-09-02 14:33:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|34
1630593210000|2021-09-02 14:33:30|1290.3|1289.1|1290.3|1289.1|1290.6|1289.4|1289.9|1288.7|22
1630593220000|2021-09-02 14:33:40|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.8|1288.6|15
1630593230000|2021-09-02 14:33:50|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|66
1630593240000|2021-09-02 14:34:00|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|24
1630593250000|2021-09-02 14:34:10|1289.8|1288.6|1289.8|1288.6|1290|1288.8|1289.8|1288.6|25
1630593260000|2021-09-02 14:34:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|4
1630593270000|2021-09-02 14:34:30|1289.6|1288.4|1289.8|1288.6|1290|1288.8|1289.6|1288.4|40
1630593280000|2021-09-02 14:34:40|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|7
1630593290000|2021-09-02 14:34:50|1289.6|1288.4|1290|1288.8|1290|1288.8|1289.6|1288.4|26
1630593300000|2021-09-02 14:35:00|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1290|1288.8|28
1630593310000|2021-09-02 14:35:10|1290.1|1288.9|1290.8|1289.6|1290.8|1289.6|1290.1|1288.9|11
1630593320000|2021-09-02 14:35:20|1290.6|1289.4|1291.4|1290.2|1291.6|1290.4|1290.6|1289.4|56
1630593330000|2021-09-02 14:35:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|10
1630593340000|2021-09-02 14:35:40|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|13
1630593350000|2021-09-02 14:35:50|1291.3|1290.1|1291|1289.8|1291.3|1290.1|1291|1289.8|12
1630593360000|2021-09-02 14:36:00|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|5
1630593370000|2021-09-02 14:36:10|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|3
1630593380000|2021-09-02 14:36:20|1290.6|1289.4|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|11
1630593390000|2021-09-02 14:36:30|1290.8|1289.6|1290.3|1289.1|1290.8|1289.6|1290.3|1289.1|15
1630593400000|2021-09-02 14:36:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|5
1630593410000|2021-09-02 14:36:50|1290.4|1289.2|1289.8|1288.6|1290.5|1289.3|1289.8|1288.6|12
1630593420000|2021-09-02 14:37:00|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.3|1288.1|31
1630593430000|2021-09-02 14:37:10|1289.4|1288.2|1288.8|1287.6|1289.4|1288.2|1288.8|1287.6|25
1630593440000|2021-09-02 14:37:20|1289.1|1287.9|1289.6|1288.4|1289.6|1288.4|1289|1287.8|30
1630593450000|2021-09-02 14:37:30|1289.5|1288.3|1289.8|1288.6|1290|1288.8|1289.5|1288.3|8
1630593460000|2021-09-02 14:37:40|1289.9|1288.7|1289.6|1288.4|1290|1288.8|1289.6|1288.4|10
1630593470000|2021-09-02 14:37:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.5|1288.3|19
1630593480000|2021-09-02 14:38:00|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|11
1630593490000|2021-09-02 14:38:10|1289.9|1288.7|1290.5|1289.3|1290.5|1289.3|1289.9|1288.7|13
1630593500000|2021-09-02 14:38:20|||||||||7
1630593510000|2021-09-02 14:38:30|||||||||2
1630593520000|2021-09-02 14:38:40|1290.6|1289.4|1290|1288.8|1290.6|1289.4|1290|1288.8|15
1630593530000|2021-09-02 14:38:50|1289.8|1288.6|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|9
1630593540000|2021-09-02 14:39:00|1289.3|1288.1|1289|1287.8|1289.3|1288.1|1289|1287.8|20
1630593550000|2021-09-02 14:39:10|1288.9|1287.7|1288.8|1287.6|1289|1287.8|1288.8|1287.6|4
1630593560000|2021-09-02 14:39:20|1289.1|1287.9|1288.3|1287.1|1289.1|1287.9|1288.1|1286.9|50
1630593570000|2021-09-02 14:39:30|1288.2|1287|1288.3|1287.1|1288.3|1287.1|1288.2|1287|51
1630593580000|2021-09-02 14:39:40|1288.2|1287|1287.4|1286.2|1288.2|1287|1287.3|1286.1|88
1630593590000|2021-09-02 14:39:50|1287.7|1286.5|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|21
1630593600000|2021-09-02 14:40:00|1287.8|1286.6|1287.9|1286.7|1288|1286.8|1287.7|1286.5|27
1630593610000|2021-09-02 14:40:10|1287.8|1286.6|1287.9|1286.7|1288.1|1286.9|1287.8|1286.6|23
1630593620000|2021-09-02 14:40:20|1288.2|1287|1288.4|1287.2|1288.4|1287.2|1288.2|1287|38
1630593630000|2021-09-02 14:40:30|1288.3|1287.1|1287.7|1286.5|1288.3|1287.1|1287.6|1286.4|16
1630593640000|2021-09-02 14:40:40|1287.8|1286.6|1287.8|1286.6|1287.9|1286.7|1287.7|1286.5|15
1630593650000|2021-09-02 14:40:50|1287.9|1286.7|1287.9|1286.7|1288.2|1287|1287.8|1286.6|23
1630593660000|2021-09-02 14:41:00|1288|1286.8|1288.2|1287|1288.4|1287.2|1288|1286.8|28
1630593670000|2021-09-02 14:41:10|1288.3|1287.1|1288|1286.8|1288.3|1287.1|1288|1286.8|9
1630593680000|2021-09-02 14:41:20|1287.9|1286.7|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|9
1630593690000|2021-09-02 14:41:30|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.6|1286.4|31
1630593700000|2021-09-02 14:41:40|1287.8|1286.6|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|23
1630593710000|2021-09-02 14:41:50|1287.8|1286.6|1287.2|1286|1287.9|1286.7|1287.2|1286|12
1630593720000|2021-09-02 14:42:00|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.2|1286|16
1630593730000|2021-09-02 14:42:10|1287.3|1286.1|1287.2|1286|1287.4|1286.2|1287.1|1285.9|62
1630593740000|2021-09-02 14:42:20|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|7
1630593750000|2021-09-02 14:42:30|1287.5|1286.3|1287.6|1286.4|1287.6|1286.4|1287.5|1286.3|7
1630593760000|2021-09-02 14:42:40|1287.5|1286.3|1287.5|1286.3|1287.7|1286.5|1287.4|1286.2|16
1630593770000|2021-09-02 14:42:50|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1
1630593780000|2021-09-02 14:43:00|1287.5|1286.3|1287.9|1286.7|1288.2|1287|1287.5|1286.3|35
1630593790000|2021-09-02 14:43:10|1287.7|1286.5|1287.4|1286.2|1287.8|1286.6|1287.4|1286.2|11
1630593800000|2021-09-02 14:43:20|1287.3|1286.1|1287.3|1286.1|1287.4|1286.2|1287.2|1286|5
1630593810000|2021-09-02 14:43:30|1287.2|1286|1287.4|1286.2|1287.6|1286.4|1287.1|1285.9|50
1630593820000|2021-09-02 14:43:40|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|86
1630593830000|2021-09-02 14:43:50|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|21
1630593840000|2021-09-02 14:44:00|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|12
1630593850000|2021-09-02 14:44:10|1287.8|1286.6|1287.7|1286.5|1287.8|1286.6|1287.7|1286.5|6
1630593860000|2021-09-02 14:44:20|1287.6|1286.4|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|13
1630593870000|2021-09-02 14:44:30|1287.1|1285.9|1287.5|1286.3|1287.6|1286.4|1287.1|1285.9|23
1630593880000|2021-09-02 14:44:40|1287.3|1286.1|1287.2|1286|1287.5|1286.3|1287.1|1285.9|5
1630593890000|2021-09-02 14:44:50|1287.3|1286.1|1287.2|1286|1287.6|1286.4|1287.2|1286|16
1630593900000|2021-09-02 14:45:00|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1286.8|1285.6|23
1630593910000|2021-09-02 14:45:10|1287.2|1286|1287.1|1285.9|1287.3|1286.1|1287.1|1285.9|6
1630593920000|2021-09-02 14:45:20|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|15
1630593930000|2021-09-02 14:45:30|1287.1|1285.9|1287.1|1285.9|1287.2|1286|1287.1|1285.9|10
1630593940000|2021-09-02 14:45:40|1287.2|1286|1287|1285.8|1287.3|1286.1|1287|1285.8|26
1630593950000|2021-09-02 14:45:50|||||||||3
1630593960000|2021-09-02 14:46:00|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|27
1630593970000|2021-09-02 14:46:10|1287.4|1286.2|1287.6|1286.4|1287.7|1286.5|1287.4|1286.2|90
1630593980000|2021-09-02 14:46:20|1287.4|1286.2|1286.3|1285.1|1287.4|1286.2|1286.3|1285.1|36
1630593990000|2021-09-02 14:46:30|1285.9|1284.7|1285.8|1284.6|1285.9|1284.7|1285.7|1284.5|33
1630594000000|2021-09-02 14:46:40|1285.9|1284.7|1285.9|1284.7|1286.2|1285|1285.9|1284.7|11
1630594010000|2021-09-02 14:46:50|1286.2|1285|1286.3|1285.1|1286.9|1285.7|1286.2|1285|60
1630594020000|2021-09-02 14:47:00|1286.4|1285.2|1286.7|1285.5|1286.9|1285.7|1286.4|1285.2|28
1630594030000|2021-09-02 14:47:10|1286.8|1285.6|1286.7|1285.5|1286.9|1285.7|1286.6|1285.4|7
1630594040000|2021-09-02 14:47:20|1286.6|1285.4|1286.2|1285|1286.6|1285.4|1286.1|1284.9|17
1630594050000|2021-09-02 14:47:30|1286.1|1284.9|1286.2|1285|1286.2|1285|1285.9|1284.7|4
1630594060000|2021-09-02 14:47:40|1286.1|1284.9|1285.7|1284.5|1286.1|1284.9|1285.7|1284.5|10
1630594070000|2021-09-02 14:47:50|1285.4|1284.2|1285.7|1284.5|1285.9|1284.7|1285.4|1284.2|30
1630594080000|2021-09-02 14:48:00|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.5|1284.3|16
1630594090000|2021-09-02 14:48:10|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.6|1284.4|4
1630594100000|2021-09-02 14:48:20|||||||||7
1630594110000|2021-09-02 14:48:30|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|8
1630594120000|2021-09-02 14:48:40|1285.8|1284.6|1285.5|1284.3|1285.8|1284.6|1285.5|1284.3|13
1630594130000|2021-09-02 14:48:50|1285.6|1284.4|1285.8|1284.6|1285.8|1284.6|1285.6|1284.4|33
1630594150000|2021-09-02 14:49:10|1285.4|1284.2|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|16
1630594160000|2021-09-02 14:49:20|1285.1|1283.9|1284.3|1283.1|1285.1|1283.9|1284.3|1283.1|82
1630594170000|2021-09-02 14:49:30|1284.5|1283.3|1284.3|1283.1|1284.5|1283.3|1284.3|1283.1|43
1630594180000|2021-09-02 14:49:40|1284.5|1283.3|1284.7|1283.5|1284.7|1283.5|1284.3|1283.1|22
1630594190000|2021-09-02 14:49:50|1284.6|1283.4|1284.7|1283.5|1284.7|1283.5|1284.5|1283.3|108
1630594200000|2021-09-02 14:50:00|1284.8|1283.6|1284.8|1283.6|1284.9|1283.7|1284.7|1283.5|87
1630594210000|2021-09-02 14:50:10|||||||||4
1630594220000|2021-09-02 14:50:20|1285.3|1284.1|1284.9|1283.7|1285.3|1284.1|1284.8|1283.6|20
1630594230000|2021-09-02 14:50:30|1284.8|1283.6|1285|1283.8|1285.2|1284|1284.8|1283.6|18
1630594240000|2021-09-02 14:50:40|1284.8|1283.6|1284.5|1283.3|1284.8|1283.6|1284.5|1283.3|19
1630594250000|2021-09-02 14:50:50|1284.6|1283.4|1284.8|1283.6|1284.8|1283.6|1284.6|1283.4|10
1630594260000|2021-09-02 14:51:00|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1285|1283.8|29
1630594270000|2021-09-02 14:51:10|1285.5|1284.3|1285.3|1284.1|1285.5|1284.3|1285.3|1284.1|23
1630594280000|2021-09-02 14:51:20|1285.5|1284.3|1285.1|1283.9|1285.5|1284.3|1285|1283.8|5
1630594290000|2021-09-02 14:51:30|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|5
1630594300000|2021-09-02 14:51:40|1284.8|1283.6|1284.9|1283.7|1285.1|1283.9|1284.8|1283.6|12
1630594310000|2021-09-02 14:51:50|1284.8|1283.6|1285.5|1284.3|1285.5|1284.3|1284.8|1283.6|22
1630594320000|2021-09-02 14:52:00|1285.6|1284.4|1285.3|1284.1|1285.6|1284.4|1285.3|1284.1|8
1630594330000|2021-09-02 14:52:10|1285.1|1283.9|1284.8|1283.6|1285.2|1284|1284.8|1283.6|24
1630594340000|2021-09-02 14:52:20|1284.6|1283.4|1284.8|1283.6|1284.8|1283.6|1284.5|1283.3|12
1630594350000|2021-09-02 14:52:30|1284.7|1283.5|1285|1283.8|1285|1283.8|1284.6|1283.4|24
1630594360000|2021-09-02 14:52:40|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|1
1630594370000|2021-09-02 14:52:50|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|8
1630594380000|2021-09-02 14:53:00|1285|1283.8|1284.5|1283.3|1285|1283.8|1284.5|1283.3|11
1630594390000|2021-09-02 14:53:10|||||||||5
1630594400000|2021-09-02 14:53:20|1284.3|1283.1|1284.8|1283.6|1284.8|1283.6|1284.3|1283.1|17
1630594410000|2021-09-02 14:53:30|||||||||7
1630594420000|2021-09-02 14:53:40|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|11
1630594430000|2021-09-02 14:53:50|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|4
1630594440000|2021-09-02 14:54:00|1285|1283.8|1285|1283.8|1285|1283.8|1284.9|1283.7|10
1630594450000|2021-09-02 14:54:10|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|1
1630594460000|2021-09-02 14:54:20|1285.1|1283.9|1285.3|1284.1|1285.3|1284.1|1285.1|1283.9|18
1630594470000|2021-09-02 14:54:30|1285.4|1284.2|1285.6|1284.4|1285.6|1284.4|1285.4|1284.2|9
1630594480000|2021-09-02 14:54:40|1285.5|1284.3|1285.5|1284.3|1285.6|1284.4|1285.3|1284.1|5
1630594490000|2021-09-02 14:54:50|1285.6|1284.4|1285.8|1284.6|1286|1284.8|1285.6|1284.4|16
1630594500000|2021-09-02 14:55:00|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|33
1630594510000|2021-09-02 14:55:10|1286|1284.8|1286|1284.8|1286|1284.8|1285.6|1284.4|11
1630594520000|2021-09-02 14:55:20|1286.1|1284.9|1286.5|1285.3|1286.5|1285.3|1286.1|1284.9|18
1630594530000|2021-09-02 14:55:30|1286.3|1285.1|1285.8|1284.6|1286.3|1285.1|1285.8|1284.6|25
1630594540000|2021-09-02 14:55:40|1286|1284.8|1286.2|1285|1286.2|1285|1286|1284.8|11
1630594550000|2021-09-02 14:55:50|1286.1|1284.9|1286.3|1285.1|1286.3|1285.1|1286|1284.8|12
1630594560000|2021-09-02 14:56:00|1286.6|1285.4|1286.8|1285.6|1287.5|1286.3|1286.5|1285.3|83
1630594570000|2021-09-02 14:56:10|1286.7|1285.5|1287|1285.8|1287|1285.8|1286.6|1285.4|11
1630594580000|2021-09-02 14:56:20|1287.1|1285.9|1287.3|1286.1|1287.3|1286.1|1287.1|1285.9|11
1630594590000|2021-09-02 14:56:30|1287.5|1286.3|1287.5|1286.3|1287.8|1286.6|1287.5|1286.3|40
1630594600000|2021-09-02 14:56:40|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1287.1|1285.9|27
1630594610000|2021-09-02 14:56:50|||||||||3
1630594630000|2021-09-02 14:57:10|1287.6|1286.4|1289.3|1288.1|1289.7|1288.5|1287.6|1286.4|74
1630594640000|2021-09-02 14:57:20|1289.5|1288.3|1289.8|1288.6|1289.8|1288.6|1289.5|1288.3|53
1630594650000|2021-09-02 14:57:30|1289.4|1288.2|1289.3|1288.1|1289.5|1288.3|1289|1287.8|62
1630594660000|2021-09-02 14:57:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|23
1630594670000|2021-09-02 14:57:50|1289.6|1288.4|1289.3|1288.1|1289.6|1288.4|1289.2|1288|94
1630594680000|2021-09-02 14:58:00|1289.2|1288|1288.8|1287.6|1289.2|1288|1288.7|1287.5|51
1630594690000|2021-09-02 14:58:10|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|23
1630594700000|2021-09-02 14:58:20|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.6|1287.4|0
1630594710000|2021-09-02 14:58:30|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|7
1630594720000|2021-09-02 14:58:40|1288.9|1287.7|1288.6|1287.4|1288.9|1287.7|1288.6|1287.4|23
1630594730000|2021-09-02 14:58:50|1288.8|1287.6|1288.9|1287.7|1289.2|1288|1288.8|1287.6|27
1630594740000|2021-09-02 14:59:00|1289|1287.8|1288.7|1287.5|1289|1287.8|1288.7|1287.5|25
1630594750000|2021-09-02 14:59:10|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.7|1287.5|3
1630594760000|2021-09-02 14:59:20|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|9
1630594770000|2021-09-02 14:59:30|1288.6|1287.4|1288.6|1287.4|1289.1|1287.9|1288.6|1287.4|16
1630594780000|2021-09-02 14:59:40|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.4|1287.2|34
1630594790000|2021-09-02 14:59:50|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.6|1287.4|11
1630594800000|2021-09-02 15:00:00|1289|1287.8|1288.9|1287.7|1289.4|1288.2|1288.9|1287.7|24
1630594810000|2021-09-02 15:00:10|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|3
1630594820000|2021-09-02 15:00:20|1288.7|1287.5|1288.8|1287.6|1288.9|1287.7|1288.7|1287.5|6
1630594830000|2021-09-02 15:00:30|1288.6|1287.4|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|0
1630594840000|2021-09-02 15:00:40|1288.7|1287.5|1288.9|1287.7|1289|1287.8|1288.7|1287.5|14
1630594850000|2021-09-02 15:00:50|1288.8|1287.6|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|2
1630594860000|2021-09-02 15:01:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|8
1630594870000|2021-09-02 15:01:10|1289|1287.8|1289.3|1288.1|1289.4|1288.2|1289|1287.8|12
1630594880000|2021-09-02 15:01:20|1289.4|1288.2|1289.3|1288.1|1289.6|1288.4|1289.3|1288.1|13
1630594890000|2021-09-02 15:01:30|1289.2|1288|1289.3|1288.1|1289.6|1288.4|1289.2|1288|14
1630594900000|2021-09-02 15:01:40|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|14
1630594910000|2021-09-02 15:01:50|1289|1287.8|1289.2|1288|1289.4|1288.2|1288.9|1287.7|15
1630594920000|2021-09-02 15:02:00|1289.1|1287.9|1289.1|1287.9|1289.3|1288.1|1289|1287.8|13
1630594930000|2021-09-02 15:02:10|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|0
1630594940000|2021-09-02 15:02:20|1289.2|1288|1289.6|1288.4|1290.1|1288.9|1289.1|1287.9|15
1630594950000|2021-09-02 15:02:30|1289.7|1288.5|1289.2|1288|1289.7|1288.5|1289.1|1287.9|6
1630594960000|2021-09-02 15:02:40|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|4
1630594970000|2021-09-02 15:02:50|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.6|1287.4|6
1630594980000|2021-09-02 15:03:00|1288.9|1287.7|1289.1|1287.9|1289.2|1288|1288.9|1287.7|20
1630594990000|2021-09-02 15:03:10|1289.2|1288|1289.1|1287.9|1289.2|1288|1289|1287.8|10
1630595000000|2021-09-02 15:03:20|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|12
1630595010000|2021-09-02 15:03:30|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.2|1288|17
1630595020000|2021-09-02 15:03:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|3
1630595030000|2021-09-02 15:03:50|1289.6|1288.4|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|9
1630595040000|2021-09-02 15:04:00|1289.2|1288|1289.3|1288.1|1289.5|1288.3|1289.2|1288|10
1630595050000|2021-09-02 15:04:10|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|5
1630595060000|2021-09-02 15:04:20|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|11
1630595070000|2021-09-02 15:04:30|||||||||8
1630595080000|2021-09-02 15:04:40|1289.1|1287.9|1288.8|1287.6|1289.1|1287.9|1288.8|1287.6|190
1630595090000|2021-09-02 15:04:50|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.7|1287.5|9
1630595100000|2021-09-02 15:05:00|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|9
1630595110000|2021-09-02 15:05:10|1288.7|1287.5|1288.8|1287.6|1289|1287.8|1288.6|1287.4|8
1630595120000|2021-09-02 15:05:20|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.8|1287.6|4
1630595130000|2021-09-02 15:05:30|1289.5|1288.3|1289.5|1288.3|1289.8|1288.6|1289.3|1288.1|39
1630595140000|2021-09-02 15:05:40|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|7
1630595150000|2021-09-02 15:05:50|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1
1630595160000|2021-09-02 15:06:00|||||||||5
1630595170000|2021-09-02 15:06:10|1289|1287.8|1289.5|1288.3|1289.5|1288.3|1289|1287.8|15
1630595180000|2021-09-02 15:06:20|1289.6|1288.4|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|5
1630595190000|2021-09-02 15:06:30|1289.8|1288.6|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|2
1630595200000|2021-09-02 15:06:40|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|12
1630595210000|2021-09-02 15:06:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|10
1630595220000|2021-09-02 15:07:00|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|2
1630595230000|2021-09-02 15:07:10|1289.3|1288.1|1288.8|1287.6|1289.3|1288.1|1288.8|1287.6|25
1630595240000|2021-09-02 15:07:20|1288.5|1287.3|1289|1287.8|1289|1287.8|1288.5|1287.3|4
1630595250000|2021-09-02 15:07:30|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|7
1630595260000|2021-09-02 15:07:40|1289.1|1287.9|1289|1287.8|1289.3|1288.1|1289|1287.8|17
1630595270000|2021-09-02 15:07:50|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|5
1630595290000|2021-09-02 15:08:10|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.5|1287.3|5
1630595300000|2021-09-02 15:08:20|1288.5|1287.3|1288.5|1287.3|1288.8|1287.6|1288.3|1287.1|10
1630595310000|2021-09-02 15:08:30|||||||||1
1630595320000|2021-09-02 15:08:40|1288.6|1287.4|1288.6|1287.4|1288.8|1287.6|1288.5|1287.3|45
1630595330000|2021-09-02 15:08:50|1288.8|1287.6|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|0
1630595340000|2021-09-02 15:09:00|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|3
1630595350000|2021-09-02 15:09:10|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|17
1630595360000|2021-09-02 15:09:20|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|3
1630595370000|2021-09-02 15:09:30|1289|1287.8|1288.3|1287.1|1289|1287.8|1288.3|1287.1|9
1630595380000|2021-09-02 15:09:40|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|6
1630595390000|2021-09-02 15:09:50|1288|1286.8|1288.3|1287.1|1288.3|1287.1|1287.9|1286.7|25
1630595400000|2021-09-02 15:10:00|1288.2|1287|1288|1286.8|1288.3|1287.1|1288|1286.8|7
1630595410000|2021-09-02 15:10:10|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|8
1630595420000|2021-09-02 15:10:20|1287.3|1286.1|1287.7|1286.5|1288|1286.8|1287.3|1286.1|29
1630595430000|2021-09-02 15:10:30|1287.6|1286.4|1287.6|1286.4|1287.8|1286.6|1287.3|1286.1|18
1630595440000|2021-09-02 15:10:40|1287.5|1286.3|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|14
1630595450000|2021-09-02 15:10:50|1287.2|1286|1286.8|1285.6|1287.3|1286.1|1286.8|1285.6|31
1630595460000|2021-09-02 15:11:00|1286.7|1285.5|1286.8|1285.6|1286.8|1285.6|1286.6|1285.4|30
1630595470000|2021-09-02 15:11:10|1286.7|1285.5|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|13
1630595480000|2021-09-02 15:11:20|1286.8|1285.6|1286.6|1285.4|1286.8|1285.6|1286.5|1285.3|7
1630595490000|2021-09-02 15:11:30|1286.5|1285.3|1286.3|1285.1|1286.5|1285.3|1286.3|1285.1|7
1630595500000|2021-09-02 15:11:40|1286.5|1285.3|1286.8|1285.6|1286.8|1285.6|1286.5|1285.3|14
1630595510000|2021-09-02 15:11:50|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|5
1630595520000|2021-09-02 15:12:00|1286.8|1285.6|1286.6|1285.4|1286.8|1285.6|1286.6|1285.4|4
1630595530000|2021-09-02 15:12:10|1286.5|1285.3|1286.6|1285.4|1286.6|1285.4|1286.5|1285.3|10
1630595540000|2021-09-02 15:12:20|1286.7|1285.5|1287|1285.8|1287|1285.8|1286.7|1285.5|8
1630595550000|2021-09-02 15:12:30|1286.8|1285.6|1286.6|1285.4|1287|1285.8|1286.5|1285.3|34
1630595560000|2021-09-02 15:12:40|1286.5|1285.3|1286.5|1285.3|1286.6|1285.4|1286.5|1285.3|4
1630595570000|2021-09-02 15:12:50|||||||||4
1630595580000|2021-09-02 15:13:00|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.5|1285.3|6
1630595590000|2021-09-02 15:13:10|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.6|1285.4|12
1630595600000|2021-09-02 15:13:20|1286.6|1285.4|1286.5|1285.3|1286.6|1285.4|1286.5|1285.3|5
1630595620000|2021-09-02 15:13:40|||||||||3
1630595630000|2021-09-02 15:13:50|1286.3|1285.1|1286.5|1285.3|1286.5|1285.3|1286.3|1285.1|1
1630595640000|2021-09-02 15:14:00|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1
1630595650000|2021-09-02 15:14:10|1286.5|1285.3|1286.3|1285.1|1286.5|1285.3|1286.3|1285.1|2
1630595660000|2021-09-02 15:14:20|1286.1|1284.9|1286.3|1285.1|1286.3|1285.1|1286.1|1284.9|36
1630595670000|2021-09-02 15:14:30|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|3
1630595680000|2021-09-02 15:14:40|1286.3|1285.1|1286.5|1285.3|1286.5|1285.3|1286.3|1285.1|25
1630595690000|2021-09-02 15:14:50|1286.3|1285.1|1286.6|1285.4|1286.6|1285.4|1286.3|1285.1|7
1630595700000|2021-09-02 15:15:00|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.6|1285.4|10
1630595710000|2021-09-02 15:15:10|1287|1285.8|1287|1285.8|1287.3|1286.1|1287|1285.8|8
1630595720000|2021-09-02 15:15:20|1286.8|1285.6|1286.8|1285.6|1287|1285.8|1286.8|1285.6|6
1630595740000|2021-09-02 15:15:40|1286.6|1285.4|1286.5|1285.3|1286.6|1285.4|1286.3|1285.1|8
1630595750000|2021-09-02 15:15:50|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|6
1630595760000|2021-09-02 15:16:00|1286.5|1285.3|1286.3|1285.1|1286.5|1285.3|1286.3|1285.1|4
1630595770000|2021-09-02 15:16:10|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1286|1284.8|15
1630595780000|2021-09-02 15:16:20|1285.8|1284.6|1286.5|1285.3|1286.6|1285.4|1285.8|1284.6|17
1630595790000|2021-09-02 15:16:30|1286.6|1285.4|1287.3|1286.1|1287.6|1286.4|1286.6|1285.4|77
1630595800000|2021-09-02 15:16:40|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1287.2|1286|3
1630595810000|2021-09-02 15:16:50|1287.2|1286|1287.1|1285.9|1287.2|1286|1287.1|1285.9|2
1630595820000|2021-09-02 15:17:00|1287.3|1286.1|1287.8|1286.6|1287.8|1286.6|1287.2|1286|11
1630595830000|2021-09-02 15:17:10|1287.7|1286.5|1287.3|1286.1|1287.7|1286.5|1287.3|1286.1|8
1630595840000|2021-09-02 15:17:20|||||||||3
1630595850000|2021-09-02 15:17:30|||||||||4
1630595860000|2021-09-02 15:17:40|1287.1|1285.9|1287.3|1286.1|1287.3|1286.1|1287|1285.8|24
1630595870000|2021-09-02 15:17:50|1287.4|1286.2|1287.5|1286.3|1287.6|1286.4|1287.4|1286.2|2
1630595880000|2021-09-02 15:18:00|1287.6|1286.4|1287.7|1286.5|1287.9|1286.7|1287.6|1286.4|9
1630595890000|2021-09-02 15:18:10|1287.6|1286.4|1287.6|1286.4|1287.7|1286.5|1287.6|1286.4|0
1630595900000|2021-09-02 15:18:20|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|14
1630595930000|2021-09-02 15:18:50|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|3
1630595940000|2021-09-02 15:19:00|1287.5|1286.3|1287.9|1286.7|1288.1|1286.9|1287.5|1286.3|16
1630595950000|2021-09-02 15:19:10|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.8|1286.6|1
1630595960000|2021-09-02 15:19:20|1288.2|1287|1288|1286.8|1288.3|1287.1|1288|1286.8|6
1630595970000|2021-09-02 15:19:30|1287.9|1286.7|1287.8|1286.6|1287.9|1286.7|1287.8|1286.6|4
1630595980000|2021-09-02 15:19:40|1288|1286.8|1287.8|1286.6|1288|1286.8|1287.8|1286.6|0
1630595990000|2021-09-02 15:19:50|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.5|1286.3|8
1630596000000|2021-09-02 15:20:00|1287.5|1286.3|1288.5|1287.3|1288.7|1287.5|1287.5|1286.3|13
1630596010000|2021-09-02 15:20:10|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|12
1630596020000|2021-09-02 15:20:20|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|6
1630596030000|2021-09-02 15:20:30|1288.5|1287.3|1288.1|1286.9|1288.5|1287.3|1288.1|1286.9|12
1630596040000|2021-09-02 15:20:40|1288.3|1287.1|1288|1286.8|1288.3|1287.1|1288|1286.8|10
1630596050000|2021-09-02 15:20:50|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.6|1286.4|5
1630596060000|2021-09-02 15:21:00|1287.6|1286.4|1288|1286.8|1288.1|1286.9|1287.6|1286.4|4
1630596070000|2021-09-02 15:21:10|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.8|1286.6|2
1630596090000|2021-09-02 15:21:30|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|2
1630596100000|2021-09-02 15:21:40|1288.3|1287.1|1288|1286.8|1288.3|1287.1|1288|1286.8|1
1630596110000|2021-09-02 15:21:50|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|0
1630596120000|2021-09-02 15:22:00|1288.1|1286.9|1287.8|1286.6|1288.1|1286.9|1287.6|1286.4|6
1630596130000|2021-09-02 15:22:10|1287.7|1286.5|1287.6|1286.4|1287.8|1286.6|1287.6|1286.4|4
1630596140000|2021-09-02 15:22:20|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|5
1630596150000|2021-09-02 15:22:30|1287.6|1286.4|1287.7|1286.5|1287.8|1286.6|1287.6|1286.4|3
1630596160000|2021-09-02 15:22:40|1287.6|1286.4|1287.6|1286.4|1287.7|1286.5|1287.5|1286.3|1
1630596170000|2021-09-02 15:22:50|1287.7|1286.5|1287.7|1286.5|1287.8|1286.6|1287.5|1286.3|4
1630596180000|2021-09-02 15:23:00|||||||||3
1630596190000|2021-09-02 15:23:10|1287.6|1286.4|1287|1285.8|1287.6|1286.4|1287|1285.8|30
1630596200000|2021-09-02 15:23:20|1287.1|1285.9|1287.6|1286.4|1287.6|1286.4|1287.1|1285.9|5
1630596210000|2021-09-02 15:23:30|1287.5|1286.3|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|6
1630596230000|2021-09-02 15:23:50|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|0
1630596240000|2021-09-02 15:24:00|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|11
1630596250000|2021-09-02 15:24:10|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|8
1630596260000|2021-09-02 15:24:20|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|16
1630596270000|2021-09-02 15:24:30|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.6|1286.4|7
1630596280000|2021-09-02 15:24:40|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|5
1630596290000|2021-09-02 15:24:50|||||||||1
1630596300000|2021-09-02 15:25:00|||||||||1
1630596310000|2021-09-02 15:25:10|1288.2|1287|1288.5|1287.3|1288.5|1287.3|1288.2|1287|20
1630596320000|2021-09-02 15:25:20|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|15
1630596330000|2021-09-02 15:25:30|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|115
1630596340000|2021-09-02 15:25:40|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|32
1630596350000|2021-09-02 15:25:50|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|5
1630596360000|2021-09-02 15:26:00|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|3
1630596370000|2021-09-02 15:26:10|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|0
1630596380000|2021-09-02 15:26:20|1288.5|1287.3|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|1
1630596390000|2021-09-02 15:26:30|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|0
1630596400000|2021-09-02 15:26:40|1288.7|1287.5|1288.3|1287.1|1288.7|1287.5|1288.3|1287.1|4
1630596410000|2021-09-02 15:26:50|1288.5|1287.3|1288.3|1287.1|1288.5|1287.3|1288.1|1286.9|4
1630596420000|2021-09-02 15:27:00|1288.2|1287|1288.3|1287.1|1288.3|1287.1|1288.2|1287|1
1630596430000|2021-09-02 15:27:10|1288|1286.8|1288|1286.8|1288.1|1286.9|1288|1286.8|8
1630596440000|2021-09-02 15:27:20|||||||||2
1630596460000|2021-09-02 15:27:40|||||||||1
1630596470000|2021-09-02 15:27:50|||||||||4
1630596480000|2021-09-02 15:28:00|||||||||18
1630596490000|2021-09-02 15:28:10|||||||||3
1630596510000|2021-09-02 15:28:30|1288.2|1287|1288.8|1287.6|1288.8|1287.6|1288.2|1287|7
1630596520000|2021-09-02 15:28:40|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|3
1630596530000|2021-09-02 15:28:50|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|1
1630596540000|2021-09-02 15:29:00|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|10
1630596550000|2021-09-02 15:29:10|||||||||35
1630596560000|2021-09-02 15:29:20|1289.1|1287.9|1288.7|1287.5|1289.1|1287.9|1288.6|1287.4|13
1630596570000|2021-09-02 15:29:30|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.6|1287.4|0
1630596580000|2021-09-02 15:29:40|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.5|1287.3|6
1630596590000|2021-09-02 15:29:50|1288.5|1287.3|1288.3|1287.1|1288.5|1287.3|1288.3|1287.1|12
1630596600000|2021-09-02 15:30:00|1288.4|1287.2|1288.3|1287.1|1288.5|1287.3|1288|1286.8|13
1630596610000|2021-09-02 15:30:10|1288.1|1286.9|1288.4|1287.2|1288.5|1287.3|1288.1|1286.9|7
1630596620000|2021-09-02 15:30:20|1288.3|1287.1|1288.4|1287.2|1288.5|1287.3|1288.3|1287.1|2
1630596630000|2021-09-02 15:30:30|1288.5|1287.3|1289|1287.8|1289|1287.8|1288.5|1287.3|18
1630596640000|2021-09-02 15:30:40|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|5
1630596650000|2021-09-02 15:30:50|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1
1630596660000|2021-09-02 15:31:00|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|24
1630596670000|2021-09-02 15:31:10|||||||||3
1630596680000|2021-09-02 15:31:20|1288.7|1287.5|1288.6|1287.4|1288.8|1287.6|1288.6|1287.4|4
1630596690000|2021-09-02 15:31:30|1288.5|1287.3|1288.8|1287.6|1288.8|1287.6|1288.5|1287.3|1
1630596700000|2021-09-02 15:31:40|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|2
1630596710000|2021-09-02 15:31:50|1288.7|1287.5|1288.8|1287.6|1289|1287.8|1288.7|1287.5|25
1630596720000|2021-09-02 15:32:00|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|2
1630596730000|2021-09-02 15:32:10|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|0
1630596740000|2021-09-02 15:32:20|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1
1630596750000|2021-09-02 15:32:30|1288.7|1287.5|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|1
1630596760000|2021-09-02 15:32:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|7
1630596770000|2021-09-02 15:32:50|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|4
1630596780000|2021-09-02 15:33:00|1289|1287.8|1289|1287.8|1289|1287.8|1288.9|1287.7|0
1630596790000|2021-09-02 15:33:10|1288.7|1287.5|1288.6|1287.4|1288.8|1287.6|1288.5|1287.3|10
1630596800000|2021-09-02 15:33:20|1288.7|1287.5|1288.6|1287.4|1288.8|1287.6|1288.6|1287.4|1
1630596810000|2021-09-02 15:33:30|1288.5|1287.3|1288.3|1287.1|1288.5|1287.3|1288.3|1287.1|29
1630596820000|2021-09-02 15:33:40|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|18
1630596840000|2021-09-02 15:34:00|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|4
1630596860000|2021-09-02 15:34:20|1287.3|1286.1|1287.6|1286.4|1287.6|1286.4|1287.3|1286.1|5
1630596870000|2021-09-02 15:34:30|1287.7|1286.5|1287.8|1286.6|1288|1286.8|1287.6|1286.4|15
1630596880000|2021-09-02 15:34:40|1287.6|1286.4|1287.8|1286.6|1287.8|1286.6|1287.6|1286.4|34
1630596890000|2021-09-02 15:34:50|1287.7|1286.5|1287.9|1286.7|1287.9|1286.7|1287.6|1286.4|1
1630596900000|2021-09-02 15:35:00|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|10
1630596910000|2021-09-02 15:35:10|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|3
1630596920000|2021-09-02 15:35:20|||||||||1
1630596940000|2021-09-02 15:35:40|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|8
1630596950000|2021-09-02 15:35:50|||||||||1
1630596960000|2021-09-02 15:36:00|1288.5|1287.3|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|7
1630596970000|2021-09-02 15:36:10|||||||||2
1630596980000|2021-09-02 15:36:20|||||||||20
1630596990000|2021-09-02 15:36:30|||||||||30
1630597010000|2021-09-02 15:36:50|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|2
1630597020000|2021-09-02 15:37:00|1289|1287.8|1288.6|1287.4|1289|1287.8|1288.6|1287.4|22
1630597030000|2021-09-02 15:37:10|1288.5|1287.3|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|15
1630597040000|2021-09-02 15:37:20|1288.4|1287.2|1288.9|1287.7|1288.9|1287.7|1288.4|1287.2|8
1630597050000|2021-09-02 15:37:30|1289.1|1287.9|1289.1|1287.9|1289.2|1288|1289.1|1287.9|4
1630597060000|2021-09-02 15:37:40|||||||||2
1630597070000|2021-09-02 15:37:50|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|7
1630597080000|2021-09-02 15:38:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|6
1630597090000|2021-09-02 15:38:10|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|8
1630597100000|2021-09-02 15:38:20|1288.8|1287.6|1288.4|1287.2|1288.9|1287.7|1288.4|1287.2|14
1630597140000|2021-09-02 15:39:00|1288.6|1287.4|1289|1287.8|1289|1287.8|1288.6|1287.4|15
1630597150000|2021-09-02 15:39:10|1288.9|1287.7|1288.6|1287.4|1288.9|1287.7|1288.6|1287.4|7
1630597160000|2021-09-02 15:39:20|1288.5|1287.3|1288.6|1287.4|1288.7|1287.5|1288.5|1287.3|3
1630597180000|2021-09-02 15:39:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|10
1630597190000|2021-09-02 15:39:50|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.7|1287.5|2
1630597200000|2021-09-02 15:40:00|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|2
1630597210000|2021-09-02 15:40:10|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|3
1630597220000|2021-09-02 15:40:20|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289|1287.8|2
1630597230000|2021-09-02 15:40:30|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|7
1630597240000|2021-09-02 15:40:40|1289|1287.8|1289|1287.8|1289.1|1287.9|1289|1287.8|4
1630597250000|2021-09-02 15:40:50|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|3
1630597260000|2021-09-02 15:41:00|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|9
1630597270000|2021-09-02 15:41:10|||||||||14
1630597280000|2021-09-02 15:41:20|||||||||10
1630597300000|2021-09-02 15:41:40|||||||||3
1630597310000|2021-09-02 15:41:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|4
1630597320000|2021-09-02 15:42:00|1288.4|1287.2|1288.2|1287|1288.4|1287.2|1288.2|1287|10
1630597330000|2021-09-02 15:42:10|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|2
1630597340000|2021-09-02 15:42:20|1288.4|1287.2|1289.1|1287.9|1289.1|1287.9|1288.4|1287.2|16
1630597350000|2021-09-02 15:42:30|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|8
1630597360000|2021-09-02 15:42:40|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|0
1630597370000|2021-09-02 15:42:50|||||||||1
1630597380000|2021-09-02 15:43:00|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|1
1630597390000|2021-09-02 15:43:10|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|151
1630597400000|2021-09-02 15:43:20|1289|1287.8|1289.4|1288.2|1289.5|1288.3|1289|1287.8|9
1630597410000|2021-09-02 15:43:30|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|25
1630597420000|2021-09-02 15:43:40|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|30
1630597430000|2021-09-02 15:43:50|1289.5|1288.3|1289.4|1288.2|1289.6|1288.4|1289.4|1288.2|7
1630597440000|2021-09-02 15:44:00|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|44
1630597450000|2021-09-02 15:44:10|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|2
1630597460000|2021-09-02 15:44:20|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.3|1288.1|6
1630597470000|2021-09-02 15:44:30|||||||||2
1630597480000|2021-09-02 15:44:40|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|13
1630597490000|2021-09-02 15:44:50|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1630597500000|2021-09-02 15:45:00|1289.2|1288|1289.1|1287.9|1289.2|1288|1289|1287.8|25
1630597510000|2021-09-02 15:45:10|1289.2|1288|1289.6|1288.4|1289.6|1288.4|1289.2|1288|19
1630597520000|2021-09-02 15:45:20|1289.4|1288.2|1289.1|1287.9|1289.4|1288.2|1289|1287.8|3
1630597530000|2021-09-02 15:45:30|1289|1287.8|1288.6|1287.4|1289|1287.8|1288.5|1287.3|12
1630597550000|2021-09-02 15:45:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|5
1630597560000|2021-09-02 15:46:00|1288.4|1287.2|1288.6|1287.4|1288.7|1287.5|1288.4|1287.2|3
1630597570000|2021-09-02 15:46:10|||||||||1
1630597580000|2021-09-02 15:46:20|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|2
1630597590000|2021-09-02 15:46:30|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.6|1287.4|2
1630597600000|2021-09-02 15:46:40|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|0
1630597610000|2021-09-02 15:46:50|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|15
1630597620000|2021-09-02 15:47:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|2
1630597630000|2021-09-02 15:47:10|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|1
1630597640000|2021-09-02 15:47:20|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|2
1630597650000|2021-09-02 15:47:30|||||||||9
1630597690000|2021-09-02 15:48:10|||||||||6
1630597710000|2021-09-02 15:48:30|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|9
1630597720000|2021-09-02 15:48:40|||||||||5
1630597730000|2021-09-02 15:48:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|3
1630597740000|2021-09-02 15:49:00|1288.4|1287.2|1288.5|1287.3|1288.6|1287.4|1288.4|1287.2|21
1630597750000|2021-09-02 15:49:10|1288.6|1287.4|1289.1|1287.9|1289.1|1287.9|1288.6|1287.4|4
1630597760000|2021-09-02 15:49:20|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.7|1287.5|15
1630597770000|2021-09-02 15:49:30|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|18
1630597790000|2021-09-02 15:49:50|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|0
1630597800000|2021-09-02 15:50:00|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.8|1287.6|6
1630597810000|2021-09-02 15:50:10|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|1
1630597820000|2021-09-02 15:50:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|20
1630597830000|2021-09-02 15:50:30|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|12
1630597840000|2021-09-02 15:50:40|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|1
1630597850000|2021-09-02 15:50:50|1289.2|1288|1289.2|1288|1289.3|1288.1|1289.2|1288|5
1630597860000|2021-09-02 15:51:00|1289.1|1287.9|1289.4|1288.2|1289.4|1288.2|1289.1|1287.9|2
1630597870000|2021-09-02 15:51:10|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|1
1630597880000|2021-09-02 15:51:20|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|5
1630597890000|2021-09-02 15:51:30|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.1|1287.9|6
1630597910000|2021-09-02 15:51:50|||||||||1
1630597920000|2021-09-02 15:52:00|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|2
1630597930000|2021-09-02 15:52:10|1289.2|1288|1289.5|1288.3|1289.5|1288.3|1289.2|1288|39
1630597940000|2021-09-02 15:52:20|1289.4|1288.2|1289.1|1287.9|1289.4|1288.2|1289.1|1287.9|4
1630597970000|2021-09-02 15:52:50|||||||||3
1630597980000|2021-09-02 15:53:00|||||||||2
1630597990000|2021-09-02 15:53:10|||||||||2
1630598000000|2021-09-02 15:53:20|||||||||1
1630598020000|2021-09-02 15:53:40|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|5
1630598030000|2021-09-02 15:53:50|||||||||2
1630598040000|2021-09-02 15:54:00|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|12
1630598050000|2021-09-02 15:54:10|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1630598060000|2021-09-02 15:54:20|||||||||3
1630598070000|2021-09-02 15:54:30|1289.9|1288.7|1291.1|1289.9|1291.1|1289.9|1289.9|1288.7|45
1630598080000|2021-09-02 15:54:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|6
1630598090000|2021-09-02 15:54:50|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.5|1289.3|40
1630598100000|2021-09-02 15:55:00|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.8|1289.6|18
1630598110000|2021-09-02 15:55:10|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|3
1630598120000|2021-09-02 15:55:20|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.8|1289.6|20
1630598130000|2021-09-02 15:55:30|1290.6|1289.4|1290.6|1289.4|1290.9|1289.7|1290.6|1289.4|14
1630598140000|2021-09-02 15:55:40|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|5
1630598150000|2021-09-02 15:55:50|1290.7|1289.5|1291|1289.8|1291|1289.8|1290.6|1289.4|16
1630598160000|2021-09-02 15:56:00|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1291.2|1290|73
1630598170000|2021-09-02 15:56:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|14
1630598180000|2021-09-02 15:56:20|1290.9|1289.7|1291|1289.8|1291.1|1289.9|1290.8|1289.6|6
1630598190000|2021-09-02 15:56:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|2
1630598200000|2021-09-02 15:56:40|||||||||9
1630598210000|2021-09-02 15:56:50|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|4
1630598220000|2021-09-02 15:57:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|8
1630598240000|2021-09-02 15:57:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|6
1630598250000|2021-09-02 15:57:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|6
1630598260000|2021-09-02 15:57:40|||||||||12
1630598270000|2021-09-02 15:57:50|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|4
1630598280000|2021-09-02 15:58:00|||||||||2
1630598290000|2021-09-02 15:58:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|10
1630598300000|2021-09-02 15:58:20|1291|1289.8|1291.1|1289.9|1291.2|1290|1291|1289.8|13
1630598310000|2021-09-02 15:58:30|1291.2|1290|1291|1289.8|1291.2|1290|1290.9|1289.7|18
1630598320000|2021-09-02 15:58:40|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|1
1630598330000|2021-09-02 15:58:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291|1289.8|1
1630598340000|2021-09-02 15:59:00|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|3
1630598350000|2021-09-02 15:59:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|3
1630598370000|2021-09-02 15:59:30|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.8|1289.6|6
1630598380000|2021-09-02 15:59:40|1290.9|1289.7|1291.1|1289.9|1291.3|1290.1|1290.9|1289.7|4
1630598390000|2021-09-02 15:59:50|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1630598400000|2021-09-02 16:00:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|12
1630598410000|2021-09-02 16:00:10|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|1
1630598420000|2021-09-02 16:00:20|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|3
1630598430000|2021-09-02 16:00:30|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|5
1630598440000|2021-09-02 16:00:40|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|4
1630598450000|2021-09-02 16:00:50|1290.8|1289.6|1290.8|1289.6|1291|1289.8|1290.8|1289.6|2
1630598470000|2021-09-02 16:01:10|||||||||5
1630598480000|2021-09-02 16:01:20|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|20
1630598490000|2021-09-02 16:01:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|3
1630598510000|2021-09-02 16:01:50|||||||||16
1630598530000|2021-09-02 16:02:10|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|19
1630598540000|2021-09-02 16:02:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|3
1630598550000|2021-09-02 16:02:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1630598560000|2021-09-02 16:02:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|18
1630598570000|2021-09-02 16:02:50|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|2
1630598580000|2021-09-02 16:03:00|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|8
1630598600000|2021-09-02 16:03:20|1291.1|1289.9|1291|1289.8|1291.2|1290|1291|1289.8|8
1630598610000|2021-09-02 16:03:30|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|1
1630598620000|2021-09-02 16:03:40|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|4
1630598630000|2021-09-02 16:03:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|2
1630598640000|2021-09-02 16:04:00|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.8|1289.6|2
1630598650000|2021-09-02 16:04:10|||||||||7
1630598660000|2021-09-02 16:04:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|2
1630598670000|2021-09-02 16:04:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1630598680000|2021-09-02 16:04:40|1290.9|1289.7|1290.5|1289.3|1290.9|1289.7|1290.5|1289.3|37
1630598690000|2021-09-02 16:04:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|17
1630598700000|2021-09-02 16:05:00|1290.1|1288.9|1289.8|1288.6|1290.2|1289|1289.7|1288.5|67
1630598710000|2021-09-02 16:05:10|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|5
1630598720000|2021-09-02 16:05:20|||||||||2
1630598730000|2021-09-02 16:05:30|||||||||2
1630598740000|2021-09-02 16:05:40|1289.4|1288.2|1288.8|1287.6|1289.4|1288.2|1288.8|1287.6|45
1630598750000|2021-09-02 16:05:50|1288.5|1287.3|1288.7|1287.5|1288.8|1287.6|1288.5|1287.3|45
1630598760000|2021-09-02 16:06:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|4
1630598770000|2021-09-02 16:06:10|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|7
1630598780000|2021-09-02 16:06:20|1289|1287.8|1289|1287.8|1289.1|1287.9|1289|1287.8|3
1630598800000|2021-09-02 16:06:40|||||||||1
1630598810000|2021-09-02 16:06:50|||||||||26
1630598820000|2021-09-02 16:07:00|1289.2|1288|1289.2|1288|1289.3|1288.1|1289|1287.8|13
1630598830000|2021-09-02 16:07:10|1289.3|1288.1|1289|1287.8|1289.3|1288.1|1289|1287.8|6
1630598840000|2021-09-02 16:07:20|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|0
1630598850000|2021-09-02 16:07:30|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|1
1630598860000|2021-09-02 16:07:40|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|5
1630598870000|2021-09-02 16:07:50|||||||||2
1630598890000|2021-09-02 16:08:10|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|7
1630598900000|2021-09-02 16:08:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|12
1630598910000|2021-09-02 16:08:30|||||||||4
1630598930000|2021-09-02 16:08:50|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|8
1630598940000|2021-09-02 16:09:00|1289.3|1288.1|1289.4|1288.2|1289.5|1288.3|1289.3|1288.1|13
1630598950000|2021-09-02 16:09:10|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|0
1630598960000|2021-09-02 16:09:20|||||||||6
1630598970000|2021-09-02 16:09:30|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|4
1630598980000|2021-09-02 16:09:40|1289.4|1288.2|1289.4|1288.2|1289.5|1288.3|1289.3|1288.1|3
1630598990000|2021-09-02 16:09:50|1289.5|1288.3|1289.8|1288.6|1290|1288.8|1289.5|1288.3|3
1630599000000|2021-09-02 16:10:00|1289.6|1288.4|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|9
1630599010000|2021-09-02 16:10:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630599020000|2021-09-02 16:10:20|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|6
1630599030000|2021-09-02 16:10:30|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|6
1630599040000|2021-09-02 16:10:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|15
1630599050000|2021-09-02 16:10:50|1289.7|1288.5|1289.3|1288.1|1289.7|1288.5|1289.3|1288.1|8
1630599060000|2021-09-02 16:11:00|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|3
1630599070000|2021-09-02 16:11:10|||||||||13
1630599080000|2021-09-02 16:11:20|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|6
1630599090000|2021-09-02 16:11:30|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|2
1630599100000|2021-09-02 16:11:40|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|2
1630599110000|2021-09-02 16:11:50|1289.5|1288.3|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|15
1630599120000|2021-09-02 16:12:00|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|7
1630599130000|2021-09-02 16:12:10|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|19
1630599140000|2021-09-02 16:12:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1630599160000|2021-09-02 16:12:40|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|16
1630599170000|2021-09-02 16:12:50|||||||||1
1630599180000|2021-09-02 16:13:00|||||||||2
1630599190000|2021-09-02 16:13:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|22
1630599200000|2021-09-02 16:13:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1630599210000|2021-09-02 16:13:30|||||||||2
1630599220000|2021-09-02 16:13:40|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|10
1630599230000|2021-09-02 16:13:50|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|4
1630599240000|2021-09-02 16:14:00|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.5|1288.3|13
1630599250000|2021-09-02 16:14:10|1289.6|1288.4|1289.4|1288.2|1289.6|1288.4|1289.3|1288.1|4
1630599260000|2021-09-02 16:14:20|1289.5|1288.3|1289.5|1288.3|1289.7|1288.5|1289.3|1288.1|17
1630599270000|2021-09-02 16:14:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|6
1630599280000|2021-09-02 16:14:40|1289.6|1288.4|1289.7|1288.5|1289.8|1288.6|1289.6|1288.4|6
1630599290000|2021-09-02 16:14:50|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|1
1630599300000|2021-09-02 16:15:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|5
1630599310000|2021-09-02 16:15:10|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|18
1630599320000|2021-09-02 16:15:20|||||||||54
1630599330000|2021-09-02 16:15:30|||||||||17
1630599340000|2021-09-02 16:15:40|||||||||11
1630599350000|2021-09-02 16:15:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|11
1630599360000|2021-09-02 16:16:00|1289.3|1288.1|1288.8|1287.6|1289.3|1288.1|1288.8|1287.6|37
1630599370000|2021-09-02 16:16:10|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.7|1287.5|37
1630599380000|2021-09-02 16:16:20|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.5|1287.3|8
1630599390000|2021-09-02 16:16:30|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|9
1630599400000|2021-09-02 16:16:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|4
1630599410000|2021-09-02 16:16:50|1288.9|1287.7|1288.5|1287.3|1289|1287.8|1288.5|1287.3|7
1630599420000|2021-09-02 16:17:00|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|11
1630599430000|2021-09-02 16:17:10|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|41
1630599440000|2021-09-02 16:17:20|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|4
1630599450000|2021-09-02 16:17:30|||||||||4
1630599460000|2021-09-02 16:17:40|||||||||3
1630599470000|2021-09-02 16:17:50|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|6
1630599480000|2021-09-02 16:18:00|||||||||2
1630599490000|2021-09-02 16:18:10|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|51
1630599500000|2021-09-02 16:18:20|1288.6|1287.4|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|111
1630599510000|2021-09-02 16:18:30|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|2
1630599520000|2021-09-02 16:18:40|||||||||2
1630599530000|2021-09-02 16:18:50|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|4
1630599540000|2021-09-02 16:19:00|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|9
1630599550000|2021-09-02 16:19:10|||||||||4
1630599560000|2021-09-02 16:19:20|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|7
1630599570000|2021-09-02 16:19:30|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|6
1630599580000|2021-09-02 16:19:40|||||||||3
1630599590000|2021-09-02 16:19:50|1289|1287.8|1288.9|1287.7|1289.2|1288|1288.8|1287.6|3
1630599600000|2021-09-02 16:20:00|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|4
1630599610000|2021-09-02 16:20:10|1289.1|1287.9|1289.2|1288|1289.2|1288|1289|1287.8|7
1630599620000|2021-09-02 16:20:20|1289.3|1288.1|1289|1287.8|1289.3|1288.1|1289|1287.8|16
1630599630000|2021-09-02 16:20:30|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|5
1630599640000|2021-09-02 16:20:40|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|3
1630599650000|2021-09-02 16:20:50|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|9
1630599660000|2021-09-02 16:21:00|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|9
1630599670000|2021-09-02 16:21:10|||||||||3
1630599680000|2021-09-02 16:21:20|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|8
1630599690000|2021-09-02 16:21:30|||||||||11
1630599700000|2021-09-02 16:21:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|3
1630599710000|2021-09-02 16:21:50|1289.4|1288.2|1289.7|1288.5|1289.7|1288.5|1289.4|1288.2|13
1630599720000|2021-09-02 16:22:00|1289.8|1288.6|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|17
1630599730000|2021-09-02 16:22:10|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|2
1630599740000|2021-09-02 16:22:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|3
1630599750000|2021-09-02 16:22:30|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|2
1630599760000|2021-09-02 16:22:40|||||||||3
1630599770000|2021-09-02 16:22:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|9
1630599780000|2021-09-02 16:23:00|||||||||2
1630599790000|2021-09-02 16:23:10|||||||||2
1630599800000|2021-09-02 16:23:20|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|7
1630599810000|2021-09-02 16:23:30|||||||||2
1630599820000|2021-09-02 16:23:40|||||||||5
1630599830000|2021-09-02 16:23:50|||||||||1
1630599840000|2021-09-02 16:24:00|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|9
1630599850000|2021-09-02 16:24:10|||||||||2
1630599860000|2021-09-02 16:24:20|||||||||2
1630599870000|2021-09-02 16:24:30|||||||||110
1630599880000|2021-09-02 16:24:40|||||||||11
1630599890000|2021-09-02 16:24:50|||||||||3
1630599900000|2021-09-02 16:25:00|||||||||5
1630599910000|2021-09-02 16:25:10|||||||||4
1630599920000|2021-09-02 16:25:20|1289.2|1288|1289.2|1288|1289.3|1288.1|1289.1|1287.9|9
1630599930000|2021-09-02 16:25:30|||||||||3
1630599940000|2021-09-02 16:25:40|1289|1287.8|1289.3|1288.1|1289.3|1288.1|1289|1287.8|18
1630599950000|2021-09-02 16:25:50|1289.2|1288|1289.2|1288|1289.2|1288|1289.1|1287.9|5
1630599960000|2021-09-02 16:26:00|1289.1|1287.9|1289.2|1288|1289.2|1288|1289|1287.8|3
1630599970000|2021-09-02 16:26:10|||||||||3
1630599980000|2021-09-02 16:26:20|||||||||6
1630599990000|2021-09-02 16:26:30|||||||||2
1630600000000|2021-09-02 16:26:40|1289|1287.8|1289.3|1288.1|1289.3|1288.1|1289|1287.8|5
1630600010000|2021-09-02 16:26:50|||||||||3
1630600020000|2021-09-02 16:27:00|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|13
1630600030000|2021-09-02 16:27:10|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|16
1630600040000|2021-09-02 16:27:20|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|2
1630600050000|2021-09-02 16:27:30|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|1
1630600060000|2021-09-02 16:27:40|||||||||3
1630600070000|2021-09-02 16:27:50|||||||||2
1630600080000|2021-09-02 16:28:00|||||||||4
1630600090000|2021-09-02 16:28:10|||||||||3
1630600100000|2021-09-02 16:28:20|||||||||2
1630600110000|2021-09-02 16:28:30|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|5
1630600120000|2021-09-02 16:28:40|||||||||5
1630600130000|2021-09-02 16:28:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|6
1630600140000|2021-09-02 16:29:00|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|3
1630600150000|2021-09-02 16:29:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|7
1630600160000|2021-09-02 16:29:20|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|9
1630600170000|2021-09-02 16:29:30|||||||||4
1630600180000|2021-09-02 16:29:40|||||||||13
1630600190000|2021-09-02 16:29:50|||||||||4
1630600200000|2021-09-02 16:30:00|1289.7|1288.5|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|13
1630600210000|2021-09-02 16:30:10|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|6
1630600220000|2021-09-02 16:30:20|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|5
1630600230000|2021-09-02 16:30:30|1290.3|1289.1|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|29
1630600240000|2021-09-02 16:30:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|26
1630600250000|2021-09-02 16:30:50|1290.6|1289.4|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|6
1630600260000|2021-09-02 16:31:00|||||||||3
1630600270000|2021-09-02 16:31:10|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|9
1630600280000|2021-09-02 16:31:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|4
1630600290000|2021-09-02 16:31:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|9
1630600300000|2021-09-02 16:31:40|||||||||2
1630600310000|2021-09-02 16:31:50|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.8|1289.6|17
1630600320000|2021-09-02 16:32:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|11
1630600330000|2021-09-02 16:32:10|1290.7|1289.5|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|3
1630600340000|2021-09-02 16:32:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|3
1630600350000|2021-09-02 16:32:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|5
1630600360000|2021-09-02 16:32:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|8
1630600370000|2021-09-02 16:32:50|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|5
1630600380000|2021-09-02 16:33:00|||||||||4
1630600390000|2021-09-02 16:33:10|||||||||5
1630600400000|2021-09-02 16:33:20|||||||||2
1630600410000|2021-09-02 16:33:30|||||||||2
1630600420000|2021-09-02 16:33:40|1290.5|1289.3|1290.5|1289.3|1290.6|1289.4|1290.3|1289.1|15
1630600430000|2021-09-02 16:33:50|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|10
1630600440000|2021-09-02 16:34:00|||||||||2
1630600450000|2021-09-02 16:34:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290|1288.8|16
1630600460000|2021-09-02 16:34:20|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.9|1288.7|8
1630600470000|2021-09-02 16:34:30|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|2
1630600480000|2021-09-02 16:34:40|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|2
1630600490000|2021-09-02 16:34:50|||||||||2
1630600500000|2021-09-02 16:35:00|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|7
1630600510000|2021-09-02 16:35:10|||||||||4
1630600520000|2021-09-02 16:35:20|||||||||5
1630600530000|2021-09-02 16:35:30|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|12
1630600540000|2021-09-02 16:35:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|6
1630600550000|2021-09-02 16:35:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|12
1630600560000|2021-09-02 16:36:00|||||||||3
1630600570000|2021-09-02 16:36:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|4
1630600580000|2021-09-02 16:36:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|6
1630600590000|2021-09-02 16:36:30|||||||||9
1630600600000|2021-09-02 16:36:40|||||||||3
1630600610000|2021-09-02 16:36:50|||||||||8
1630600620000|2021-09-02 16:37:00|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|25
1630600630000|2021-09-02 16:37:10|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|9
1630600640000|2021-09-02 16:37:20|||||||||4
1630600650000|2021-09-02 16:37:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|6
1630600660000|2021-09-02 16:37:40|||||||||3
1630600670000|2021-09-02 16:37:50|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|15
1630600680000|2021-09-02 16:38:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|8
1630600690000|2021-09-02 16:38:10|1291.2|1290|1291.8|1290.6|1291.8|1290.6|1291.2|1290|55
1630600700000|2021-09-02 16:38:20|||||||||12
1630600710000|2021-09-02 16:38:30|1292|1290.8|1292|1290.8|1292.3|1291.1|1292|1290.8|86
1630600720000|2021-09-02 16:38:40|1291.8|1290.6|1292.2|1291|1292.2|1291|1291.8|1290.6|14
1630600730000|2021-09-02 16:38:50|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|4
1630600740000|2021-09-02 16:39:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.5|1290.3|32
1630600750000|2021-09-02 16:39:10|||||||||5
1630600760000|2021-09-02 16:39:20|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|18
1630600770000|2021-09-02 16:39:30|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.5|1290.3|10
1630600780000|2021-09-02 16:39:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|3
1630600790000|2021-09-02 16:39:50|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|2
1630600800000|2021-09-02 16:40:00|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.8|1290.6|22
1630600810000|2021-09-02 16:40:10|1292|1290.8|1292|1290.8|1292|1290.8|1291.8|1290.6|11
1630600820000|2021-09-02 16:40:20|1291.9|1290.7|1291.8|1290.6|1292|1290.8|1291.8|1290.6|6
1630600830000|2021-09-02 16:40:30|||||||||3
1630600840000|2021-09-02 16:40:40|1291.7|1290.5|1291.2|1290|1291.7|1290.5|1291.1|1289.9|30
1630600850000|2021-09-02 16:40:50|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|12
1630600860000|2021-09-02 16:41:00|1291.2|1290|1291.1|1289.9|1291.3|1290.1|1291|1289.8|11
1630600870000|2021-09-02 16:41:10|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.1|1289.9|2
1630600880000|2021-09-02 16:41:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|6
1630600890000|2021-09-02 16:41:30|1291.4|1290.2|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|8
1630600900000|2021-09-02 16:41:40|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|4
1630600910000|2021-09-02 16:41:50|||||||||2
1630600920000|2021-09-02 16:42:00|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|9
1630600930000|2021-09-02 16:42:10|||||||||3
1630600940000|2021-09-02 16:42:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|17
1630600950000|2021-09-02 16:42:30|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|6
1630600960000|2021-09-02 16:42:40|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|5
1630600970000|2021-09-02 16:42:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|7
1630600980000|2021-09-02 16:43:00|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|13
1630600990000|2021-09-02 16:43:10|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|7
1630601000000|2021-09-02 16:43:20|1291.3|1290.1|1291.3|1290.1|1291.5|1290.3|1291.2|1290|8
1630601010000|2021-09-02 16:43:30|||||||||2
1630601020000|2021-09-02 16:43:40|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|6
1630601030000|2021-09-02 16:43:50|||||||||1
1630601040000|2021-09-02 16:44:00|1291|1289.8|1291.5|1290.3|1291.5|1290.3|1291|1289.8|16
1630601050000|2021-09-02 16:44:10|||||||||2
1630601060000|2021-09-02 16:44:20|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|6
1630601070000|2021-09-02 16:44:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|13
1630601080000|2021-09-02 16:44:40|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|11
1630601090000|2021-09-02 16:44:50|1291.5|1290.3|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|2
1630601100000|2021-09-02 16:45:00|1291.6|1290.4|1291.5|1290.3|1291.8|1290.6|1291.5|1290.3|22
1630601110000|2021-09-02 16:45:10|||||||||11
1630601120000|2021-09-02 16:45:20|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|13
1630601130000|2021-09-02 16:45:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|14
1630601140000|2021-09-02 16:45:40|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|1
1630601150000|2021-09-02 16:45:50|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|2
1630601160000|2021-09-02 16:46:00|||||||||4
1630601170000|2021-09-02 16:46:10|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.6|1290.4|10
1630601180000|2021-09-02 16:46:20|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.5|1290.3|18
1630601190000|2021-09-02 16:46:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1630601200000|2021-09-02 16:46:40|||||||||4
1630601210000|2021-09-02 16:46:50|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|14
1630601220000|2021-09-02 16:47:00|1291.7|1290.5|1292|1290.8|1292|1290.8|1291.6|1290.4|6
1630601230000|2021-09-02 16:47:10|||||||||5
1630601240000|2021-09-02 16:47:20|||||||||4
1630601250000|2021-09-02 16:47:30|||||||||4
1630601260000|2021-09-02 16:47:40|||||||||2
1630601270000|2021-09-02 16:47:50|||||||||4
1630601280000|2021-09-02 16:48:00|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|10
1630601290000|2021-09-02 16:48:10|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|10
1630601300000|2021-09-02 16:48:20|||||||||4
1630601310000|2021-09-02 16:48:30|1292.1|1290.9|1292.2|1291|1292.2|1291|1292|1290.8|6
1630601320000|2021-09-02 16:48:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|3
1630601330000|2021-09-02 16:48:50|||||||||2
1630601340000|2021-09-02 16:49:00|||||||||11
1630601350000|2021-09-02 16:49:10|||||||||1
1630601360000|2021-09-02 16:49:20|||||||||3
1630601370000|2021-09-02 16:49:30|||||||||2
1630601380000|2021-09-02 16:49:40|1292.5|1291.3|1292.3|1291.1|1292.5|1291.3|1292.1|1290.9|31
1630601390000|2021-09-02 16:49:50|1292.2|1291|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|117
1630601400000|2021-09-02 16:50:00|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.8|1290.6|6
1630601410000|2021-09-02 16:50:10|1291.8|1290.6|1291.3|1290.1|1292|1290.8|1291.3|1290.1|11
1630601420000|2021-09-02 16:50:20|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|73
1630601430000|2021-09-02 16:50:30|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.8|1289.6|9
1630601440000|2021-09-02 16:50:40|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|15
1630601450000|2021-09-02 16:50:50|1291.3|1290.1|1291.1|1289.9|1291.5|1290.3|1291.1|1289.9|48
1630601460000|2021-09-02 16:51:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|6
1630601470000|2021-09-02 16:51:10|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|12
1630601480000|2021-09-02 16:51:20|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|13
1630601490000|2021-09-02 16:51:30|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|3
1630601500000|2021-09-02 16:51:40|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|5
1630601510000|2021-09-02 16:51:50|||||||||2
1630601520000|2021-09-02 16:52:00|||||||||2
1630601530000|2021-09-02 16:52:10|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|11
1630601540000|2021-09-02 16:52:20|1291.1|1289.9|1290.8|1289.6|1291.1|1289.9|1290.8|1289.6|8
1630601550000|2021-09-02 16:52:30|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|13
1630601560000|2021-09-02 16:52:40|||||||||2
1630601570000|2021-09-02 16:52:50|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|6
1630601580000|2021-09-02 16:53:00|1291.1|1289.9|1290.6|1289.4|1291.1|1289.9|1290.6|1289.4|6
1630601590000|2021-09-02 16:53:10|1290.5|1289.3|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|2
1630601600000|2021-09-02 16:53:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|5
1630601610000|2021-09-02 16:53:30|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|12
1630601620000|2021-09-02 16:53:40|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|4
1630601630000|2021-09-02 16:53:50|||||||||2
1630601640000|2021-09-02 16:54:00|||||||||8
1630601650000|2021-09-02 16:54:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1630601660000|2021-09-02 16:54:20|||||||||3
1630601670000|2021-09-02 16:54:30|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|14
1630601680000|2021-09-02 16:54:40|1290.5|1289.3|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|12
1630601690000|2021-09-02 16:54:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|7
1630601700000|2021-09-02 16:55:00|1290.5|1289.3|1290.5|1289.3|1290.6|1289.4|1290.4|1289.2|6
1630601710000|2021-09-02 16:55:10|||||||||6
1630601720000|2021-09-02 16:55:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|10
1630601730000|2021-09-02 16:55:30|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.6|1289.4|7
1630601740000|2021-09-02 16:55:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|4
1630601750000|2021-09-02 16:55:50|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|17
1630601760000|2021-09-02 16:56:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|5
1630601770000|2021-09-02 16:56:10|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|7
1630601780000|2021-09-02 16:56:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|18
1630601790000|2021-09-02 16:56:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|5
1630601800000|2021-09-02 16:56:40|1290.7|1289.5|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|4
1630601810000|2021-09-02 16:56:50|||||||||11
1630601820000|2021-09-02 16:57:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|6
1630601830000|2021-09-02 16:57:10|1290.6|1289.4|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|29
1630601840000|2021-09-02 16:57:20|||||||||43
1630601850000|2021-09-02 16:57:30|||||||||11
1630601860000|2021-09-02 16:57:40|||||||||3
1630601870000|2021-09-02 16:57:50|1290.1|1288.9|1290.2|1289|1290.2|1289|1289.9|1288.7|120
1630601880000|2021-09-02 16:58:00|1289.8|1288.6|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|19
1630601890000|2021-09-02 16:58:10|1289.4|1288.2|1289.2|1288|1289.4|1288.2|1288.9|1287.7|70
1630601900000|2021-09-02 16:58:20|||||||||6
1630601910000|2021-09-02 16:58:30|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.1|1287.9|10
1630601920000|2021-09-02 16:58:40|1289.4|1288.2|1289.7|1288.5|1289.7|1288.5|1289.4|1288.2|12
1630601930000|2021-09-02 16:58:50|1289.6|1288.4|1289.3|1288.1|1289.6|1288.4|1289.2|1288|13
1630601940000|2021-09-02 16:59:00|1289.4|1288.2|1289.5|1288.3|1289.7|1288.5|1289.4|1288.2|28
1630601950000|2021-09-02 16:59:10|1289.4|1288.2|1289.4|1288.2|1289.5|1288.3|1289.3|1288.1|8
1630601960000|2021-09-02 16:59:20|1289.2|1288|1289.2|1288|1289.4|1288.2|1289.2|1288|6
1630601970000|2021-09-02 16:59:30|||||||||31
1630601980000|2021-09-02 16:59:40|||||||||2
1630601990000|2021-09-02 16:59:50|||||||||1
1630602000000|2021-09-02 17:00:00|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|14
1630602010000|2021-09-02 17:00:10|1289.3|1288.1|1289.2|1288|1289.4|1288.2|1289.2|1288|5
1630602020000|2021-09-02 17:00:20|||||||||5
1630602030000|2021-09-02 17:00:30|||||||||5
1630602040000|2021-09-02 17:00:40|||||||||4
1630602050000|2021-09-02 17:00:50|||||||||1
1630602060000|2021-09-02 17:01:00|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|14
1630602070000|2021-09-02 17:01:10|1289.2|1288|1289.2|1288|1289.2|1288|1288.9|1287.7|16
1630602080000|2021-09-02 17:01:20|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|3
1630602090000|2021-09-02 17:01:30|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.2|1288|10
1630602100000|2021-09-02 17:01:40|1289.3|1288.1|1289.9|1288.7|1290|1288.8|1289.3|1288.1|52
1630602110000|2021-09-02 17:01:50|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|8
1630602120000|2021-09-02 17:02:00|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1290|1288.8|13
1630602130000|2021-09-02 17:02:10|1289.9|1288.7|1290.2|1289|1290.2|1289|1289.9|1288.7|4
1630602140000|2021-09-02 17:02:20|||||||||3
1630602150000|2021-09-02 17:02:30|||||||||2
1630602160000|2021-09-02 17:02:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|38
1630602170000|2021-09-02 17:02:50|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|3
1630602180000|2021-09-02 17:03:00|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|5
1630602190000|2021-09-02 17:03:10|||||||||14
1630602200000|2021-09-02 17:03:20|||||||||2
1630602210000|2021-09-02 17:03:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|21
1630602220000|2021-09-02 17:03:40|||||||||11
1630602230000|2021-09-02 17:03:50|||||||||2
1630602240000|2021-09-02 17:04:00|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|7
1630602250000|2021-09-02 17:04:10|||||||||7
1630602260000|2021-09-02 17:04:20|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|4
1630602270000|2021-09-02 17:04:30|1289.6|1288.4|1289.5|1288.3|1289.7|1288.5|1289.4|1288.2|12
1630602280000|2021-09-02 17:04:40|1289.4|1288.2|1289.7|1288.5|1289.7|1288.5|1289.4|1288.2|7
1630602290000|2021-09-02 17:04:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|10
1630602300000|2021-09-02 17:05:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|5
1630602310000|2021-09-02 17:05:10|||||||||2
1630602320000|2021-09-02 17:05:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|4
1630602330000|2021-09-02 17:05:30|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|3
1630602340000|2021-09-02 17:05:40|1290|1288.8|1290|1288.8|1290|1288.8|1289.9|1288.7|1
1630602350000|2021-09-02 17:05:50|1289.9|1288.7|1289.9|1288.7|1290|1288.8|1289.9|1288.7|10
1630602360000|2021-09-02 17:06:00|1289.8|1288.6|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|6
1630602370000|2021-09-02 17:06:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|9
1630602380000|2021-09-02 17:06:20|||||||||2
1630602390000|2021-09-02 17:06:30|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|2
1630602400000|2021-09-02 17:06:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|5
1630602410000|2021-09-02 17:06:50|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|20
1630602420000|2021-09-02 17:07:00|||||||||6
1630602430000|2021-09-02 17:07:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|4
1630602440000|2021-09-02 17:07:20|1290|1288.8|1290.5|1289.3|1290.6|1289.4|1290|1288.8|16
1630602450000|2021-09-02 17:07:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1630602460000|2021-09-02 17:07:40|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.2|1289|16
1630602470000|2021-09-02 17:07:50|1290.1|1288.9|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|14
1630602480000|2021-09-02 17:08:00|1289.9|1288.7|1290.1|1288.9|1290.1|1288.9|1289.8|1288.6|8
1630602490000|2021-09-02 17:08:10|1290.2|1289|1290.2|1289|1290.3|1289.1|1290.1|1288.9|19
1630602500000|2021-09-02 17:08:20|1290.1|1288.9|1289.8|1288.6|1290.1|1288.9|1289.7|1288.5|20
1630602510000|2021-09-02 17:08:30|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.6|1288.4|13
1630602520000|2021-09-02 17:08:40|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.5|1288.3|11
1630602530000|2021-09-02 17:08:50|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|4
1630602540000|2021-09-02 17:09:00|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|26
1630602550000|2021-09-02 17:09:10|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|25
1630602560000|2021-09-02 17:09:20|||||||||3
1630602570000|2021-09-02 17:09:30|||||||||2
1630602580000|2021-09-02 17:09:40|1289.9|1288.7|1289.6|1288.4|1290.1|1288.9|1289.5|1288.3|18
1630602590000|2021-09-02 17:09:50|||||||||3
1630602600000|2021-09-02 17:10:00|1289.4|1288.2|1289.8|1288.6|1289.8|1288.6|1289.4|1288.2|13
1630602610000|2021-09-02 17:10:10|1289.9|1288.7|1289.6|1288.4|1289.9|1288.7|1289.6|1288.4|11
1630602620000|2021-09-02 17:10:20|1289.7|1288.5|1290|1288.8|1290|1288.8|1289.7|1288.5|97
1630602630000|2021-09-02 17:10:30|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|32
1630602640000|2021-09-02 17:10:40|1289.8|1288.6|1290|1288.8|1290.1|1288.9|1289.8|1288.6|7
1630602650000|2021-09-02 17:10:50|||||||||3
1630602660000|2021-09-02 17:11:00|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|11
1630602670000|2021-09-02 17:11:10|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|18
1630602680000|2021-09-02 17:11:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|3
1630602690000|2021-09-02 17:11:30|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|4
1630602700000|2021-09-02 17:11:40|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|4
1630602710000|2021-09-02 17:11:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|7
1630602720000|2021-09-02 17:12:00|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|17
1630602730000|2021-09-02 17:12:10|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|2
1630602740000|2021-09-02 17:12:20|||||||||2
1630602750000|2021-09-02 17:12:30|1290|1288.8|1289.7|1288.5|1290.1|1288.9|1289.7|1288.5|38
1630602760000|2021-09-02 17:12:40|1289.6|1288.4|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|9
1630602770000|2021-09-02 17:12:50|||||||||3
1630602780000|2021-09-02 17:13:00|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|23
1630602790000|2021-09-02 17:13:10|1289.4|1288.2|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|9
1630602800000|2021-09-02 17:13:20|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|3
1630602810000|2021-09-02 17:13:30|||||||||8
1630602820000|2021-09-02 17:13:40|||||||||3
1630602830000|2021-09-02 17:13:50|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|3
1630602840000|2021-09-02 17:14:00|1289.3|1288.1|1289.6|1288.4|1289.8|1288.6|1289.3|1288.1|32
1630602850000|2021-09-02 17:14:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|4
1630602860000|2021-09-02 17:14:20|1289.6|1288.4|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|12
1630602870000|2021-09-02 17:14:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|8
1630602880000|2021-09-02 17:14:40|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|6
1630602890000|2021-09-02 17:14:50|||||||||5
1630602900000|2021-09-02 17:15:00|1289.6|1288.4|1289.8|1288.6|1289.9|1288.7|1289.6|1288.4|18
1630602910000|2021-09-02 17:15:10|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|3
1630602920000|2021-09-02 17:15:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|18
1630602930000|2021-09-02 17:15:30|||||||||4
1630602940000|2021-09-02 17:15:40|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|29
1630602950000|2021-09-02 17:15:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1630602960000|2021-09-02 17:16:00|1289.6|1288.4|1289.7|1288.5|1289.8|1288.6|1289.6|1288.4|10
1630602970000|2021-09-02 17:16:10|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|14
1630602980000|2021-09-02 17:16:20|1289.9|1288.7|1289.9|1288.7|1290.1|1288.9|1289.9|1288.7|2
1630602990000|2021-09-02 17:16:30|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.8|1288.6|5
1630603000000|2021-09-02 17:16:40|1290|1288.8|1290|1288.8|1290.2|1289|1290|1288.8|9
1630603010000|2021-09-02 17:16:50|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|1
1630603020000|2021-09-02 17:17:00|||||||||4
1630603030000|2021-09-02 17:17:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|2
1630603040000|2021-09-02 17:17:20|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|3
1630603050000|2021-09-02 17:17:30|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|8
1630603060000|2021-09-02 17:17:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|2
1630603070000|2021-09-02 17:17:50|||||||||6
1630603080000|2021-09-02 17:18:00|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|4
1630603090000|2021-09-02 17:18:10|||||||||3
1630603100000|2021-09-02 17:18:20|||||||||3
1630603110000|2021-09-02 17:18:30|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|4
1630603120000|2021-09-02 17:18:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|33
1630603130000|2021-09-02 17:18:50|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|4
1630603140000|2021-09-02 17:19:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|4
1630603150000|2021-09-02 17:19:10|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|9
1630603160000|2021-09-02 17:19:20|1290.8|1289.6|1291.1|1289.9|1291.1|1289.9|1290.8|1289.6|32
1630603170000|2021-09-02 17:19:30|||||||||12
1630603180000|2021-09-02 17:19:40|1290.9|1289.7|1290.7|1289.5|1291|1289.8|1290.7|1289.5|14
1630603190000|2021-09-02 17:19:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|4
1630603200000|2021-09-02 17:20:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|5
1630603210000|2021-09-02 17:20:10|||||||||2
1630603220000|2021-09-02 17:20:20|||||||||5
1630603230000|2021-09-02 17:20:30|||||||||3
1630603240000|2021-09-02 17:20:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|6
1630603250000|2021-09-02 17:20:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1630603260000|2021-09-02 17:21:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|3
1630603270000|2021-09-02 17:21:10|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|6
1630603280000|2021-09-02 17:21:20|||||||||3
1630603290000|2021-09-02 17:21:30|||||||||13
1630603300000|2021-09-02 17:21:40|1291.3|1290.1|1291.2|1290|1291.6|1290.4|1291.2|1290|25
1630603310000|2021-09-02 17:21:50|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|8
1630603320000|2021-09-02 17:22:00|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|14
1630603330000|2021-09-02 17:22:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|4
1630603340000|2021-09-02 17:22:20|||||||||3
1630603350000|2021-09-02 17:22:30|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|48
1630603360000|2021-09-02 17:22:40|||||||||2
1630603370000|2021-09-02 17:22:50|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|5
1630603380000|2021-09-02 17:23:00|1290.2|1289|1290.2|1289|1290.3|1289.1|1290.2|1289|6
1630603390000|2021-09-02 17:23:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|8
1630603400000|2021-09-02 17:23:20|||||||||5
1630603410000|2021-09-02 17:23:30|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1289.8|1288.6|11
1630603420000|2021-09-02 17:23:40|||||||||3
1630603430000|2021-09-02 17:23:50|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|18
1630603440000|2021-09-02 17:24:00|||||||||2
1630603450000|2021-09-02 17:24:10|||||||||4
1630603460000|2021-09-02 17:24:20|||||||||1
1630603470000|2021-09-02 17:24:30|||||||||4
1630603480000|2021-09-02 17:24:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|5
1630603490000|2021-09-02 17:24:50|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|2
1630603500000|2021-09-02 17:25:00|||||||||3
1630603510000|2021-09-02 17:25:10|||||||||2
1630603520000|2021-09-02 17:25:20|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|9
1630603530000|2021-09-02 17:25:30|||||||||4
1630603540000|2021-09-02 17:25:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|7
1630603550000|2021-09-02 17:25:50|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|20
1630603560000|2021-09-02 17:26:00|||||||||2
1630603570000|2021-09-02 17:26:10|||||||||1
1630603580000|2021-09-02 17:26:20|||||||||3
1630603590000|2021-09-02 17:26:30|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|2
1630603600000|2021-09-02 17:26:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|7
1630603610000|2021-09-02 17:26:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|2
1630603620000|2021-09-02 17:27:00|1290.2|1289|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|3
1630603630000|2021-09-02 17:27:10|1290|1288.8|1289.9|1288.7|1290.1|1288.9|1289.8|1288.6|18
1630603640000|2021-09-02 17:27:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|3
1630603650000|2021-09-02 17:27:30|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|2
1630603660000|2021-09-02 17:27:40|||||||||2
1630603670000|2021-09-02 17:27:50|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|4
1630603680000|2021-09-02 17:28:00|||||||||3
1630603690000|2021-09-02 17:28:10|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|5
1630603700000|2021-09-02 17:28:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|6
1630603710000|2021-09-02 17:28:30|||||||||4
1630603720000|2021-09-02 17:28:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|5
1630603730000|2021-09-02 17:28:50|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|25
1630603740000|2021-09-02 17:29:00|||||||||2
1630603750000|2021-09-02 17:29:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|4
1630603760000|2021-09-02 17:29:20|1290.2|1289|1290.2|1289|1290.3|1289.1|1290.2|1289|12
1630603770000|2021-09-02 17:29:30|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290|1288.8|6
1630603780000|2021-09-02 17:29:40|||||||||16
1630603790000|2021-09-02 17:29:50|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|2
1630603800000|2021-09-02 17:30:00|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|2
1630603810000|2021-09-02 17:30:10|1289.9|1288.7|1290.3|1289.1|1290.3|1289.1|1289.9|1288.7|12
1630603820000|2021-09-02 17:30:20|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|5
1630603830000|2021-09-02 17:30:30|||||||||9
1630603840000|2021-09-02 17:30:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|6
1630603850000|2021-09-02 17:30:50|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|13
1630603860000|2021-09-02 17:31:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|16
1630603870000|2021-09-02 17:31:10|||||||||53
1630603880000|2021-09-02 17:31:20|||||||||3
1630603890000|2021-09-02 17:31:30|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.2|1289|5
1630603900000|2021-09-02 17:31:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|3
1630603910000|2021-09-02 17:31:50|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|2
1630603920000|2021-09-02 17:32:00|1290.2|1289|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|22
1630603930000|2021-09-02 17:32:10|1290|1288.8|1289.8|1288.6|1290.1|1288.9|1289.8|1288.6|13
1630603940000|2021-09-02 17:32:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|10
1630603950000|2021-09-02 17:32:30|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|17
1630603960000|2021-09-02 17:32:40|||||||||9
1630603970000|2021-09-02 17:32:50|||||||||1
1630603980000|2021-09-02 17:33:00|||||||||12
1630603990000|2021-09-02 17:33:10|||||||||1
1630604000000|2021-09-02 17:33:20|||||||||6
1630604010000|2021-09-02 17:33:30|||||||||2
1630604020000|2021-09-02 17:33:40|1289.9|1288.7|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|10
1630604030000|2021-09-02 17:33:50|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|11
1630604040000|2021-09-02 17:34:00|1290.1|1288.9|1289.9|1288.7|1290.1|1288.9|1289.8|1288.6|9
1630604050000|2021-09-02 17:34:10|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|5
1630604060000|2021-09-02 17:34:20|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|7
1630604070000|2021-09-02 17:34:30|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|22
1630604080000|2021-09-02 17:34:40|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|11
1630604090000|2021-09-02 17:34:50|1289.8|1288.6|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|8
1630604100000|2021-09-02 17:35:00|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|2
1630604110000|2021-09-02 17:35:10|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|2
1630604120000|2021-09-02 17:35:20|||||||||4
1630604130000|2021-09-02 17:35:30|||||||||2
1630604140000|2021-09-02 17:35:40|1290|1288.8|1290|1288.8|1290.1|1288.9|1290|1288.8|15
1630604150000|2021-09-02 17:35:50|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|7
1630604160000|2021-09-02 17:36:00|||||||||4
1630604170000|2021-09-02 17:36:10|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|11
1630604180000|2021-09-02 17:36:20|||||||||3
1630604190000|2021-09-02 17:36:30|1289.7|1288.5|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|14
1630604200000|2021-09-02 17:36:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|6
1630604210000|2021-09-02 17:36:50|1289.8|1288.6|1290.3|1289.1|1290.3|1289.1|1289.8|1288.6|5
1630604220000|2021-09-02 17:37:00|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|2
1630604230000|2021-09-02 17:37:10|||||||||2
1630604240000|2021-09-02 17:37:20|1290.2|1289|1290.2|1289|1290.3|1289.1|1290.2|1289|3
1630604250000|2021-09-02 17:37:30|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|3
1630604260000|2021-09-02 17:37:40|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|2
1630604270000|2021-09-02 17:37:50|1290.3|1289.1|1290.2|1289|1290.4|1289.2|1290.2|1289|13
1630604280000|2021-09-02 17:38:00|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|6
1630604290000|2021-09-02 17:38:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|4
1630604300000|2021-09-02 17:38:20|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|6
1630604310000|2021-09-02 17:38:30|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|1
1630604320000|2021-09-02 17:38:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|3
1630604330000|2021-09-02 17:38:50|1290.2|1289|1290.3|1289.1|1290.4|1289.2|1290.2|1289|7
1630604340000|2021-09-02 17:39:00|1290.4|1289.2|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|9
1630604350000|2021-09-02 17:39:10|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|3
1630604360000|2021-09-02 17:39:20|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|2
1630604370000|2021-09-02 17:39:30|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|2
1630604380000|2021-09-02 17:39:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|2
1630604390000|2021-09-02 17:39:50|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|13
1630604400000|2021-09-02 17:40:00|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|4
1630604410000|2021-09-02 17:40:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.2|1289|2
1630604420000|2021-09-02 17:40:20|||||||||2
1630604430000|2021-09-02 17:40:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|4
1630604440000|2021-09-02 17:40:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|2
1630604450000|2021-09-02 17:40:50|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|1
1630604460000|2021-09-02 17:41:00|1290.2|1289|1290.2|1289|1290.2|1289|1290|1288.8|8
1630604470000|2021-09-02 17:41:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.2|1289|4
1630604480000|2021-09-02 17:41:20|1290.2|1289|1290.2|1289|1290.3|1289.1|1290.2|1289|11
1630604490000|2021-09-02 17:41:30|||||||||3
1630604500000|2021-09-02 17:41:40|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1289.8|1288.6|10
1630604510000|2021-09-02 17:41:50|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|9
1630604520000|2021-09-02 17:42:00|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|4
1630604530000|2021-09-02 17:42:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|5
1630604540000|2021-09-02 17:42:20|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|5
1630604550000|2021-09-02 17:42:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|7
1630604560000|2021-09-02 17:42:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|5
1630604570000|2021-09-02 17:42:50|||||||||2
1630604580000|2021-09-02 17:43:00|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|5
1630604590000|2021-09-02 17:43:10|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|3
1630604600000|2021-09-02 17:43:20|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|5
1630604610000|2021-09-02 17:43:30|||||||||2
1630604620000|2021-09-02 17:43:40|1289.5|1288.3|1289.8|1288.6|1289.9|1288.7|1289.5|1288.3|10
1630604630000|2021-09-02 17:43:50|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|6
1630604640000|2021-09-02 17:44:00|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|7
1630604650000|2021-09-02 17:44:10|1289.5|1288.3|1289.4|1288.2|1289.6|1288.4|1289.4|1288.2|4
1630604660000|2021-09-02 17:44:20|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|5
1630604670000|2021-09-02 17:44:30|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|3
1630604680000|2021-09-02 17:44:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|5
1630604690000|2021-09-02 17:44:50|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|4
1630604700000|2021-09-02 17:45:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|13
1630604710000|2021-09-02 17:45:10|1289.6|1288.4|1289|1287.8|1289.6|1288.4|1289|1287.8|20
1630604720000|2021-09-02 17:45:20|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|18
1630604730000|2021-09-02 17:45:30|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.8|1287.6|15
1630604740000|2021-09-02 17:45:40|1289|1287.8|1289|1287.8|1289.1|1287.9|1288.9|1287.7|4
1630604750000|2021-09-02 17:45:50|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|9
1630604760000|2021-09-02 17:46:00|||||||||2
1630604770000|2021-09-02 17:46:10|||||||||3
1630604780000|2021-09-02 17:46:20|||||||||3
1630604790000|2021-09-02 17:46:30|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|6
1630604800000|2021-09-02 17:46:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|2
1630604810000|2021-09-02 17:46:50|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|4
1630604820000|2021-09-02 17:47:00|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|11
1630604830000|2021-09-02 17:47:10|||||||||3
1630604840000|2021-09-02 17:47:20|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.5|1288.3|8
1630604850000|2021-09-02 17:47:30|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|2
1630604860000|2021-09-02 17:47:40|1289.6|1288.4|1289.3|1288.1|1289.6|1288.4|1289.3|1288.1|25
1630604870000|2021-09-02 17:47:50|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|2
1630604880000|2021-09-02 17:48:00|1289.6|1288.4|1289.4|1288.2|1289.6|1288.4|1289.4|1288.2|4
1630604890000|2021-09-02 17:48:10|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|8
1630604900000|2021-09-02 17:48:20|1289.5|1288.3|1289.3|1288.1|1289.6|1288.4|1289.3|1288.1|10
1630604910000|2021-09-02 17:48:30|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|16
1630604920000|2021-09-02 17:48:40|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|14
1630604930000|2021-09-02 17:48:50|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|7
1630604940000|2021-09-02 17:49:00|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|90
1630604950000|2021-09-02 17:49:10|1289.3|1288.1|1289.6|1288.4|1289.9|1288.7|1289.3|1288.1|9
1630604960000|2021-09-02 17:49:20|1289.5|1288.3|1289.4|1288.2|1289.6|1288.4|1289.4|1288.2|8
1630604970000|2021-09-02 17:49:30|1289.5|1288.3|1289.3|1288.1|1289.6|1288.4|1289.3|1288.1|6
1630604980000|2021-09-02 17:49:40|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|2
1630604990000|2021-09-02 17:49:50|1289.2|1288|1289.3|1288.1|1289.5|1288.3|1289.2|1288|4
1630605000000|2021-09-02 17:50:00|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|3
1630605010000|2021-09-02 17:50:10|||||||||2
1630605020000|2021-09-02 17:50:20|||||||||3
1630605030000|2021-09-02 17:50:30|||||||||2
1630605040000|2021-09-02 17:50:40|||||||||3
1630605050000|2021-09-02 17:50:50|1289.2|1288|1289.3|1288.1|1289.4|1288.2|1289.2|1288|3
1630605060000|2021-09-02 17:51:00|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|1
1630605070000|2021-09-02 17:51:10|||||||||7
1630605080000|2021-09-02 17:51:20|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|6
1630605090000|2021-09-02 17:51:30|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1288.7|1287.5|25
1630605100000|2021-09-02 17:51:40|||||||||3
1630605110000|2021-09-02 17:51:50|||||||||1
1630605120000|2021-09-02 17:52:00|||||||||3
1630605130000|2021-09-02 17:52:10|1289|1287.8|1289|1287.8|1289.1|1287.9|1288.9|1287.7|10
1630605140000|2021-09-02 17:52:20|||||||||1
1630605150000|2021-09-02 17:52:30|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1288.8|1287.6|10
1630605160000|2021-09-02 17:52:40|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|4
1630605170000|2021-09-02 17:52:50|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|6
1630605180000|2021-09-02 17:53:00|1289.1|1287.9|1289|1287.8|1289.2|1288|1289|1287.8|6
1630605190000|2021-09-02 17:53:10|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289|1287.8|2
1630605200000|2021-09-02 17:53:20|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|5
1630605210000|2021-09-02 17:53:30|1289.2|1288|1289.2|1288|1289.3|1288.1|1289.1|1287.9|13
1630605220000|2021-09-02 17:53:40|1289.5|1288.3|1289.3|1288.1|1289.7|1288.5|1289.3|1288.1|12
1630605230000|2021-09-02 17:53:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|11
1630605240000|2021-09-02 17:54:00|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|35
1630605250000|2021-09-02 17:54:10|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|2
1630605260000|2021-09-02 17:54:20|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|2
1630605270000|2021-09-02 17:54:30|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|3
1630605280000|2021-09-02 17:54:40|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|8
1630605290000|2021-09-02 17:54:50|1289.6|1288.4|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|6
1630605300000|2021-09-02 17:55:00|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|11
1630605310000|2021-09-02 17:55:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|4
1630605320000|2021-09-02 17:55:20|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|2
1630605330000|2021-09-02 17:55:30|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|6
1630605340000|2021-09-02 17:55:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|9
1630605350000|2021-09-02 17:55:50|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.3|1288.1|34
1630605360000|2021-09-02 17:56:00|1289.6|1288.4|1290|1288.8|1290.2|1289|1289.6|1288.4|32
1630605370000|2021-09-02 17:56:10|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.8|1288.6|13
1630605380000|2021-09-02 17:56:20|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|1
1630605390000|2021-09-02 17:56:30|1290|1288.8|1289.9|1288.7|1290.1|1288.9|1289.9|1288.7|4
1630605400000|2021-09-02 17:56:40|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.7|1288.5|61
1630605410000|2021-09-02 17:56:50|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|102
1630605420000|2021-09-02 17:57:00|1290|1288.8|1289.9|1288.7|1290.1|1288.9|1289.8|1288.6|18
1630605430000|2021-09-02 17:57:10|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|23
1630605440000|2021-09-02 17:57:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|9
1630605450000|2021-09-02 17:57:30|||||||||1
1630605460000|2021-09-02 17:57:40|||||||||3
1630605470000|2021-09-02 17:57:50|||||||||10
1630605480000|2021-09-02 17:58:00|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|7
1630605490000|2021-09-02 17:58:10|1289.7|1288.5|1289.8|1288.6|1290|1288.8|1289.7|1288.5|13
1630605500000|2021-09-02 17:58:20|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.6|1288.4|6
1630605510000|2021-09-02 17:58:30|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|9
1630605520000|2021-09-02 17:58:40|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|7
1630605530000|2021-09-02 17:58:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|2
1630605540000|2021-09-02 17:59:00|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|2
1630605550000|2021-09-02 17:59:10|||||||||2
1630605560000|2021-09-02 17:59:20|||||||||14
1630605570000|2021-09-02 17:59:30|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|2
1630605580000|2021-09-02 17:59:40|||||||||5
1630605590000|2021-09-02 17:59:50|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|13
1630605600000|2021-09-02 18:00:00|1289.7|1288.5|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|19
1630605610000|2021-09-02 18:00:10|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|7
1630605620000|2021-09-02 18:00:20|||||||||12
1630605630000|2021-09-02 18:00:30|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|4
1630605640000|2021-09-02 18:00:40|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|6
1630605650000|2021-09-02 18:00:50|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|11
1630605660000|2021-09-02 18:01:00|1290.2|1289|1290.1|1288.9|1290.2|1289|1289.9|1288.7|8
1630605670000|2021-09-02 18:01:10|1290|1288.8|1290.8|1289.6|1290.8|1289.6|1290|1288.8|15
1630605680000|2021-09-02 18:01:20|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291|1289.8|15
1630605690000|2021-09-02 18:01:30|1291|1289.8|1290.7|1289.5|1291.1|1289.9|1290.7|1289.5|4
1630605700000|2021-09-02 18:01:40|1290.8|1289.6|1290.8|1289.6|1291.1|1289.9|1290.7|1289.5|49
1630605710000|2021-09-02 18:01:50|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|28
1630605720000|2021-09-02 18:02:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|17
1630605730000|2021-09-02 18:02:10|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.6|1289.4|7
1630605740000|2021-09-02 18:02:20|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|7
1630605750000|2021-09-02 18:02:30|||||||||8
1630605760000|2021-09-02 18:02:40|1290.6|1289.4|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|11
1630605770000|2021-09-02 18:02:50|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|2
1630605780000|2021-09-02 18:03:00|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|10
1630605790000|2021-09-02 18:03:10|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|33
1630605800000|2021-09-02 18:03:20|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|13
1630605810000|2021-09-02 18:03:30|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|12
1630605820000|2021-09-02 18:03:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|3
1630605830000|2021-09-02 18:03:50|1290|1288.8|1290.2|1289|1290.3|1289.1|1290|1288.8|13
1630605840000|2021-09-02 18:04:00|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|27
1630605850000|2021-09-02 18:04:10|1290.2|1289|1290.6|1289.4|1290.6|1289.4|1290.2|1289|33
1630605860000|2021-09-02 18:04:20|1290.4|1289.2|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|7
1630605870000|2021-09-02 18:04:30|1290.4|1289.2|1290.1|1288.9|1290.4|1289.2|1290.1|1288.9|21
1630605880000|2021-09-02 18:04:40|||||||||2
1630605890000|2021-09-02 18:04:50|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|19
1630605900000|2021-09-02 18:05:00|1290.2|1289|1290.5|1289.3|1290.5|1289.3|1290.2|1289|7
1630605910000|2021-09-02 18:05:10|||||||||7
1630605920000|2021-09-02 18:05:20|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|14
1630605930000|2021-09-02 18:05:30|1290.3|1289.1|1289.9|1288.7|1290.4|1289.2|1289.8|1288.6|28
1630605940000|2021-09-02 18:05:40|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|6
1630605950000|2021-09-02 18:05:50|1290|1288.8|1290.6|1289.4|1290.9|1289.7|1290|1288.8|108
1630605960000|2021-09-02 18:06:00|1290.5|1289.3|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|14
1630605970000|2021-09-02 18:06:10|1290.5|1289.3|1291|1289.8|1291|1289.8|1290.4|1289.2|35
1630605980000|2021-09-02 18:06:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|9
1630605990000|2021-09-02 18:06:30|1290.7|1289.5|1291|1289.8|1291|1289.8|1290.7|1289.5|8
1630606000000|2021-09-02 18:06:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|6
1630606010000|2021-09-02 18:06:50|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|5
1630606020000|2021-09-02 18:07:00|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|51
1630606030000|2021-09-02 18:07:10|1290.8|1289.6|1291.1|1289.9|1291.1|1289.9|1290.7|1289.5|20
1630606040000|2021-09-02 18:07:20|1291|1289.8|1291|1289.8|1291|1289.8|1290.9|1289.7|12
1630606050000|2021-09-02 18:07:30|1291.2|1290|1291.2|1290|1291.2|1290|1290.9|1289.7|43
1630606060000|2021-09-02 18:07:40|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|25
1630606070000|2021-09-02 18:07:50|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.3|1290.1|11
1630606080000|2021-09-02 18:08:00|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|11
1630606090000|2021-09-02 18:08:10|1291.3|1290.1|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|9
1630606100000|2021-09-02 18:08:20|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|9
1630606110000|2021-09-02 18:08:30|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|13
1630606120000|2021-09-02 18:08:40|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|4
1630606130000|2021-09-02 18:08:50|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.5|1290.3|27
1630606140000|2021-09-02 18:09:00|1291.7|1290.5|1291.6|1290.4|1291.8|1290.6|1291.5|1290.3|23
1630606150000|2021-09-02 18:09:10|1291.5|1290.3|1291.2|1290|1291.6|1290.4|1291.1|1289.9|34
1630606160000|2021-09-02 18:09:20|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.2|1290|12
1630606170000|2021-09-02 18:09:30|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|4
1630606180000|2021-09-02 18:09:40|||||||||3
1630606190000|2021-09-02 18:09:50|||||||||12
1630606200000|2021-09-02 18:10:00|||||||||8
1630606210000|2021-09-02 18:10:10|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.7|1289.5|15
1630606220000|2021-09-02 18:10:20|1290.8|1289.6|1290.4|1289.2|1290.8|1289.6|1290.2|1289|30
1630606230000|2021-09-02 18:10:30|1290.5|1289.3|1290.1|1288.9|1290.5|1289.3|1290.1|1288.9|7
1630606240000|2021-09-02 18:10:40|1290.2|1289|1290.6|1289.4|1290.7|1289.5|1290|1288.8|30
1630606250000|2021-09-02 18:10:50|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|13
1630606260000|2021-09-02 18:11:00|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|11
1630606270000|2021-09-02 18:11:10|1290.6|1289.4|1290.3|1289.1|1290.7|1289.5|1290.3|1289.1|34
1630606280000|2021-09-02 18:11:20|1290.5|1289.3|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|13
1630606290000|2021-09-02 18:11:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|9
1630606300000|2021-09-02 18:11:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|6
1630606310000|2021-09-02 18:11:50|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|32
1630606320000|2021-09-02 18:12:00|1291|1289.8|1290.7|1289.5|1291.1|1289.9|1290.7|1289.5|25
1630606330000|2021-09-02 18:12:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|10
1630606340000|2021-09-02 18:12:20|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|8
1630606350000|2021-09-02 18:12:30|||||||||5
1630606360000|2021-09-02 18:12:40|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|13
1630606370000|2021-09-02 18:12:50|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|4
1630606380000|2021-09-02 18:13:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.3|1289.1|34
1630606390000|2021-09-02 18:13:10|1290.4|1289.2|1290.3|1289.1|1290.5|1289.3|1290.2|1289|16
1630606400000|2021-09-02 18:13:20|1290.2|1289|1289.6|1288.4|1290.2|1289|1289.6|1288.4|61
1630606410000|2021-09-02 18:13:30|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|19
1630606420000|2021-09-02 18:13:40|1289.8|1288.6|1290.1|1288.9|1290.2|1289|1289.8|1288.6|71
1630606430000|2021-09-02 18:13:50|1290|1288.8|1289.9|1288.7|1290.2|1289|1289.9|1288.7|58
1630606440000|2021-09-02 18:14:00|1289.8|1288.6|1289.4|1288.2|1290|1288.8|1289.2|1288|125
1630606450000|2021-09-02 18:14:10|1289.2|1288|1288.7|1287.5|1289.4|1288.2|1288.4|1287.2|155
1630606460000|2021-09-02 18:14:20|1288.5|1287.3|1288.7|1287.5|1288.7|1287.5|1287.9|1286.7|178
1630606470000|2021-09-02 18:14:30|1288.6|1287.4|1288|1286.8|1288.6|1287.4|1288|1286.8|83
1630606480000|2021-09-02 18:14:40|1288.1|1286.9|1288.6|1287.4|1288.6|1287.4|1288.1|1286.9|113
1630606490000|2021-09-02 18:14:50|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.4|1287.2|124
1630606500000|2021-09-02 18:15:00|1288.7|1287.5|1288.2|1287|1288.7|1287.5|1288.2|1287|87
1630606510000|2021-09-02 18:15:10|1287.9|1286.7|1287.9|1286.7|1288.1|1286.9|1287.9|1286.7|30
1630606520000|2021-09-02 18:15:20|||||||||14
1630606530000|2021-09-02 18:15:30|1287.8|1286.6|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|30
1630606540000|2021-09-02 18:15:40|1287.5|1286.3|1287.4|1286.2|1287.6|1286.4|1287.4|1286.2|22
1630606550000|2021-09-02 18:15:50|||||||||16
1630606560000|2021-09-02 18:16:00|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|27
1630606570000|2021-09-02 18:16:10|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|32
1630606580000|2021-09-02 18:16:20|||||||||14
1630606590000|2021-09-02 18:16:30|||||||||12
1630606600000|2021-09-02 18:16:40|||||||||17
1630606610000|2021-09-02 18:16:50|||||||||39
1630606620000|2021-09-02 18:17:00|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|9
1630606630000|2021-09-02 18:17:10|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.2|1286|6
1630606640000|2021-09-02 18:17:20|1287.2|1286|1287|1285.8|1287.2|1286|1287|1285.8|59
1630606650000|2021-09-02 18:17:30|1287.1|1285.9|1287.2|1286|1287.4|1286.2|1287.1|1285.9|11
1630606660000|2021-09-02 18:17:40|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1
1630606670000|2021-09-02 18:17:50|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|10
1630606680000|2021-09-02 18:18:00|1287.9|1286.7|1287.5|1286.3|1287.9|1286.7|1287.5|1286.3|10
1630606690000|2021-09-02 18:18:10|||||||||1
1630606700000|2021-09-02 18:18:20|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|2
1630606710000|2021-09-02 18:18:30|1287.4|1286.2|1287.4|1286.2|1287.7|1286.5|1287.4|1286.2|8
1630606720000|2021-09-02 18:18:40|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|2
1630606730000|2021-09-02 18:18:50|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|2
1630606740000|2021-09-02 18:19:00|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|8
1630606750000|2021-09-02 18:19:10|||||||||2
1630606760000|2021-09-02 18:19:20|||||||||4
1630606770000|2021-09-02 18:19:30|1287.6|1286.4|1287.4|1286.2|1287.6|1286.4|1287.4|1286.2|59
1630606780000|2021-09-02 18:19:40|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|3
1630606790000|2021-09-02 18:19:50|1287.5|1286.3|1287.6|1286.4|1287.6|1286.4|1287.2|1286|26
1630627200000|2021-09-03 00:00:00|1288|1286.8|1287.3|1286.1|1288|1286.8|1286.7|1285.5|83
1630627210000|2021-09-03 00:00:10|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1286.9|1285.7|8
1630627220000|2021-09-03 00:00:20|1287.1|1285.9|1287|1285.8|1287.3|1286.1|1287|1285.8|9
1630627230000|2021-09-03 00:00:30|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|4
1630627240000|2021-09-03 00:00:40|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|7
1630627250000|2021-09-03 00:00:50|1287.7|1286.5|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|17
1630627260000|2021-09-03 00:01:00|1287.4|1286.2|1287|1285.8|1287.4|1286.2|1287|1285.8|11
1630627270000|2021-09-03 00:01:10|||||||||11
1630627280000|2021-09-03 00:01:20|1286.9|1285.7|1287.4|1286.2|1287.8|1286.6|1286.9|1285.7|13
1630627290000|2021-09-03 00:01:30|1287.5|1286.3|1287.9|1286.7|1288|1286.8|1287.5|1286.3|12
1630627300000|2021-09-03 00:01:40|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|0
1630627310000|2021-09-03 00:01:50|1287.8|1286.6|1287.8|1286.6|1287.9|1286.7|1287.8|1286.6|11
1630627320000|2021-09-03 00:02:00|1287.7|1286.5|1287.5|1286.3|1287.7|1286.5|1287|1285.8|12
1630627330000|2021-09-03 00:02:10|1287.7|1286.5|1286.9|1285.7|1287.7|1286.5|1286.8|1285.6|9
1630627340000|2021-09-03 00:02:20|1287|1285.8|1287.2|1286|1287.3|1286.1|1287|1285.8|6
1630627350000|2021-09-03 00:02:30|1287|1285.8|1287.2|1286|1287.2|1286|1287|1285.8|5
1630627360000|2021-09-03 00:02:40|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|4
1630627370000|2021-09-03 00:02:50|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|0
1630627380000|2021-09-03 00:03:00|||||||||1
1630627400000|2021-09-03 00:03:20|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|12
1630627410000|2021-09-03 00:03:30|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|2
1630627420000|2021-09-03 00:03:40|1287|1285.8|1287|1285.8|1287|1285.8|1286.9|1285.7|0
1630627430000|2021-09-03 00:03:50|1286.9|1285.7|1286.8|1285.6|1286.9|1285.7|1286.8|1285.6|0
1630627440000|2021-09-03 00:04:00|1286.7|1285.5|1286.4|1285.2|1286.7|1285.5|1286.4|1285.2|10
1630627470000|2021-09-03 00:04:30|1286.3|1285.1|1286.1|1284.9|1286.3|1285.1|1286.1|1284.9|4
1630627480000|2021-09-03 00:04:40|1286|1284.8|1286.2|1285|1286.2|1285|1286|1284.8|4
1630627500000|2021-09-03 00:05:00|1286.3|1285.1|1286.7|1285.5|1286.7|1285.5|1286|1284.8|17
1630627510000|2021-09-03 00:05:10|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|2
1630627520000|2021-09-03 00:05:20|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.3|1285.1|9
1630627530000|2021-09-03 00:05:30|1286.9|1285.7|1286.6|1285.4|1286.9|1285.7|1286.6|1285.4|4
1630627550000|2021-09-03 00:05:50|1286.7|1285.5|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|0
1630627560000|2021-09-03 00:06:00|1286.9|1285.7|1286.9|1285.7|1287|1285.8|1286.8|1285.6|1
1630627570000|2021-09-03 00:06:10|1286.8|1285.6|1286.6|1285.4|1286.9|1285.7|1286.6|1285.4|10
1630627580000|2021-09-03 00:06:20|1286.5|1285.3|1286.6|1285.4|1286.6|1285.4|1286.5|1285.3|1
1630627590000|2021-09-03 00:06:30|1286.5|1285.3|1286.4|1285.2|1286.5|1285.3|1286.4|1285.2|0
1630627600000|2021-09-03 00:06:40|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|0
1630627610000|2021-09-03 00:06:50|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|0
1630627620000|2021-09-03 00:07:00|1286.2|1285|1286.4|1285.2|1286.4|1285.2|1286.2|1285|5
1630627630000|2021-09-03 00:07:10|1286.3|1285.1|1286.2|1285|1286.3|1285.1|1286.2|1285|0
1630627640000|2021-09-03 00:07:20|||||||||1
1630627650000|2021-09-03 00:07:30|1286.1|1284.9|1286.2|1285|1286.3|1285.1|1286.1|1284.9|0
1630627660000|2021-09-03 00:07:40|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1
1630627670000|2021-09-03 00:07:50|1286|1284.8|1286|1284.8|1286.1|1284.9|1286|1284.8|2
1630627680000|2021-09-03 00:08:00|1285.9|1284.7|1286.3|1285.1|1286.4|1285.2|1285.9|1284.7|7
1630627690000|2021-09-03 00:08:10|1286.2|1285|1286.2|1285|1286.3|1285.1|1286.2|1285|0
1630627700000|2021-09-03 00:08:20|1286.3|1285.1|1286.1|1284.9|1286.3|1285.1|1286.1|1284.9|6
1630627710000|2021-09-03 00:08:30|1286|1284.8|1286|1284.8|1286|1284.8|1285.9|1284.7|0
1630627720000|2021-09-03 00:08:40|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|2
1630627730000|2021-09-03 00:08:50|||||||||1
1630627740000|2021-09-03 00:09:00|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|2
1630627750000|2021-09-03 00:09:10|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.2|1284|21
1630627760000|2021-09-03 00:09:20|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.2|1284|4
1630627770000|2021-09-03 00:09:30|1285.3|1284.1|1285.2|1284|1285.4|1284.2|1285.2|1284|0
1630627780000|2021-09-03 00:09:40|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.2|1284|1
1630627790000|2021-09-03 00:09:50|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|12
1630627800000|2021-09-03 00:10:00|1285.5|1284.3|1285.7|1284.5|1285.7|1284.5|1285.5|1284.3|3
1630627810000|2021-09-03 00:10:10|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|0
1630627820000|2021-09-03 00:10:20|1285.7|1284.5|1285.6|1284.4|1285.7|1284.5|1285.6|1284.4|0
1630627830000|2021-09-03 00:10:30|1285.7|1284.5|1285.6|1284.4|1285.7|1284.5|1285.5|1284.3|1
1630627840000|2021-09-03 00:10:40|1285.5|1284.3|1284.7|1283.5|1285.6|1284.4|1284.4|1283.2|27
1630627850000|2021-09-03 00:10:50|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|1
1630627860000|2021-09-03 00:11:00|1284.7|1283.5|1285.3|1284.1|1285.3|1284.1|1284.4|1283.2|15
1630627870000|2021-09-03 00:11:10|1285.4|1284.2|1285.2|1284|1285.4|1284.2|1285.2|1284|0
1630627880000|2021-09-03 00:11:20|1284.9|1283.7|1285.1|1283.9|1285.1|1283.9|1284.9|1283.7|3
1630627890000|2021-09-03 00:11:30|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1630627900000|2021-09-03 00:11:40|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|2
1630627910000|2021-09-03 00:11:50|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|0
1630627920000|2021-09-03 00:12:00|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|5
1630627940000|2021-09-03 00:12:20|1285.7|1284.5|1285.6|1284.4|1285.7|1284.5|1285.5|1284.3|3
1630627950000|2021-09-03 00:12:30|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|9
1630627970000|2021-09-03 00:12:50|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1
1630627980000|2021-09-03 00:13:00|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|0
1630628000000|2021-09-03 00:13:20|1285.7|1284.5|1286.3|1285.1|1286.3|1285.1|1285.7|1284.5|18
1630628010000|2021-09-03 00:13:30|1286.4|1285.2|1286.7|1285.5|1286.7|1285.5|1286.3|1285.1|9
1630628030000|2021-09-03 00:13:50|||||||||1
1630628040000|2021-09-03 00:14:00|1286.8|1285.6|1286.7|1285.5|1287.1|1285.9|1286.6|1285.4|18
1630628050000|2021-09-03 00:14:10|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|1
1630628060000|2021-09-03 00:14:20|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|0
1630628070000|2021-09-03 00:14:30|||||||||3
1630628080000|2021-09-03 00:14:40|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|5
1630628110000|2021-09-03 00:15:10|1286.9|1285.7|1286.7|1285.5|1286.9|1285.7|1286.7|1285.5|11
1630628140000|2021-09-03 00:15:40|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|3
1630628150000|2021-09-03 00:15:50|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|2
1630628160000|2021-09-03 00:16:00|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1
1630628190000|2021-09-03 00:16:30|||||||||1
1630628200000|2021-09-03 00:16:40|||||||||4
1630628220000|2021-09-03 00:17:00|||||||||8
1630628230000|2021-09-03 00:17:10|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|4
1630628240000|2021-09-03 00:17:20|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|0
1630628250000|2021-09-03 00:17:30|1286.7|1285.5|1286.8|1285.6|1286.9|1285.7|1286.7|1285.5|3
1630628260000|2021-09-03 00:17:40|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|0
1630628270000|2021-09-03 00:17:50|1286.8|1285.6|1286.9|1285.7|1286.9|1285.7|1286.8|1285.6|0
1630628280000|2021-09-03 00:18:00|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1
1630628290000|2021-09-03 00:18:10|||||||||1
1630628300000|2021-09-03 00:18:20|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|5
1630628330000|2021-09-03 00:18:50|1286.8|1285.6|1286.8|1285.6|1286.9|1285.7|1286.8|1285.6|2
1630628340000|2021-09-03 00:19:00|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|2
1630628350000|2021-09-03 00:19:10|||||||||12
1630628390000|2021-09-03 00:19:50|1286.6|1285.4|1286.7|1285.5|1286.7|1285.5|1286.6|1285.4|6
1630628400000|2021-09-03 00:20:00|1286.6|1285.4|1285.9|1284.7|1286.6|1285.4|1285.9|1284.7|6
1630628410000|2021-09-03 00:20:10|1286|1284.8|1286|1284.8|1286|1284.8|1285.9|1284.7|1
1630628420000|2021-09-03 00:20:20|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1630628470000|2021-09-03 00:21:10|||||||||1
1630628500000|2021-09-03 00:21:40|||||||||2
1630628510000|2021-09-03 00:21:50|||||||||1
1630628520000|2021-09-03 00:22:00|||||||||1
1630628550000|2021-09-03 00:22:30|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|3
1630628570000|2021-09-03 00:22:50|1286|1284.8|1286.1|1284.9|1286.1|1284.9|1286|1284.8|0
1630628580000|2021-09-03 00:23:00|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|0
1630628590000|2021-09-03 00:23:10|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286|1284.8|0
1630628600000|2021-09-03 00:23:20|1286|1284.8|1286.1|1284.9|1286.1|1284.9|1286|1284.8|0
1630628610000|2021-09-03 00:23:30|||||||||6
1630628620000|2021-09-03 00:23:40|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1630628630000|2021-09-03 00:23:50|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|5
1630628640000|2021-09-03 00:24:00|1285.8|1284.6|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|2
1630628690000|2021-09-03 00:24:50|||||||||2
1630628700000|2021-09-03 00:25:00|||||||||4
1630628710000|2021-09-03 00:25:10|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|1
1630628730000|2021-09-03 00:25:30|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|0
1630628740000|2021-09-03 00:25:40|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|0
1630628750000|2021-09-03 00:25:50|1285.7|1284.5|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|5
1630628760000|2021-09-03 00:26:00|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1
1630628770000|2021-09-03 00:26:10|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|0
1630628780000|2021-09-03 00:26:20|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|0
1630628790000|2021-09-03 00:26:30|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.6|1284.4|3
1630628800000|2021-09-03 00:26:40|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|1
1630628820000|2021-09-03 00:27:00|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1
1630628830000|2021-09-03 00:27:10|1285.7|1284.5|1285.6|1284.4|1285.7|1284.5|1285.6|1284.4|1
1630628840000|2021-09-03 00:27:20|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|0
1630628850000|2021-09-03 00:27:30|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1
1630628860000|2021-09-03 00:27:40|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|1
1630628880000|2021-09-03 00:28:00|1285.7|1284.5|1285.9|1284.7|1285.9|1284.7|1285.7|1284.5|5
1630628910000|2021-09-03 00:28:30|||||||||1
1630628930000|2021-09-03 00:28:50|||||||||2
1630628940000|2021-09-03 00:29:00|||||||||1
1630628950000|2021-09-03 00:29:10|||||||||1
1630628980000|2021-09-03 00:29:40|1286|1284.8|1286.2|1285|1286.2|1285|1286|1284.8|3
1630628990000|2021-09-03 00:29:50|||||||||2
1630629000000|2021-09-03 00:30:00|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|6
1630629020000|2021-09-03 00:30:20|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|0
1630629030000|2021-09-03 00:30:30|||||||||1
1630629040000|2021-09-03 00:30:40|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|0
1630629050000|2021-09-03 00:30:50|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|2
1630629060000|2021-09-03 00:31:00|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|4
1630629080000|2021-09-03 00:31:20|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1
1630629090000|2021-09-03 00:31:30|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|12
1630629100000|2021-09-03 00:31:40|||||||||1
1630629110000|2021-09-03 00:31:50|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|1
1630629120000|2021-09-03 00:32:00|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|0
1630629160000|2021-09-03 00:32:40|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|5
1630629170000|2021-09-03 00:32:50|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1286|1284.8|6
1630629180000|2021-09-03 00:33:00|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|15
1630629220000|2021-09-03 00:33:40|||||||||2
1630629240000|2021-09-03 00:34:00|||||||||2
1630629250000|2021-09-03 00:34:10|||||||||1
1630629280000|2021-09-03 00:34:40|||||||||1
1630629300000|2021-09-03 00:35:00|||||||||1
1630629310000|2021-09-03 00:35:10|||||||||2
1630629350000|2021-09-03 00:35:50|||||||||1
1630629360000|2021-09-03 00:36:00|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|2
1630629370000|2021-09-03 00:36:10|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|2
1630629380000|2021-09-03 00:36:20|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|4
1630629440000|2021-09-03 00:37:20|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|5
1630629450000|2021-09-03 00:37:30|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|0
1630629480000|2021-09-03 00:38:00|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1
1630629520000|2021-09-03 00:38:40|||||||||1
1630629530000|2021-09-03 00:38:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|6
1630629560000|2021-09-03 00:39:20|||||||||3
1630629590000|2021-09-03 00:39:50|||||||||1
1630629600000|2021-09-03 00:40:00|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|0
1630629620000|2021-09-03 00:40:20|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1
1630629670000|2021-09-03 00:41:10|||||||||1
1630629680000|2021-09-03 00:41:20|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|0
1630629700000|2021-09-03 00:41:40|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1
1630629740000|2021-09-03 00:42:20|1285.9|1284.7|1285.8|1284.6|1285.9|1284.7|1285.8|1284.6|3
1630629750000|2021-09-03 00:42:30|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.8|1284.6|0
1630629770000|2021-09-03 00:42:50|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|0
1630629780000|2021-09-03 00:43:00|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|0
1630629800000|2021-09-03 00:43:20|||||||||1
1630629830000|2021-09-03 00:43:50|||||||||1
1630629870000|2021-09-03 00:44:30|||||||||1
1630629900000|2021-09-03 00:45:00|||||||||1
1630629950000|2021-09-03 00:45:50|||||||||1
1630629970000|2021-09-03 00:46:10|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|0
1630629980000|2021-09-03 00:46:20|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|1
1630630020000|2021-09-03 00:47:00|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|3
1630630030000|2021-09-03 00:47:10|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|3
1630630040000|2021-09-03 00:47:20|||||||||1
1630630060000|2021-09-03 00:47:40|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1630630080000|2021-09-03 00:48:00|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1
1630630090000|2021-09-03 00:48:10|1285.4|1284.2|1285.1|1283.9|1285.4|1284.2|1285|1283.8|13
1630630100000|2021-09-03 00:48:20|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|12
1630630130000|2021-09-03 00:48:50|||||||||1
1630630180000|2021-09-03 00:49:40|1285.3|1284.1|1285.2|1284|1285.3|1284.1|1285.2|1284|0
1630630260000|2021-09-03 00:51:00|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1
1630630270000|2021-09-03 00:51:10|||||||||2
1630630370000|2021-09-03 00:52:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|1
1630630400000|2021-09-03 00:53:20|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|3
1630630430000|2021-09-03 00:53:50|||||||||1
1630630440000|2021-09-03 00:54:00|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|1
1630630490000|2021-09-03 00:54:50|||||||||1
1630630500000|2021-09-03 00:55:00|1285.3|1284.1|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|1
1630630520000|2021-09-03 00:55:20|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|1
1630630590000|2021-09-03 00:56:30|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|20
1630630600000|2021-09-03 00:56:40|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|1
1630630610000|2021-09-03 00:56:50|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|10
1630630620000|2021-09-03 00:57:00|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|0
1630630630000|2021-09-03 00:57:10|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|0
1630630640000|2021-09-03 00:57:20|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|0
1630630650000|2021-09-03 00:57:30|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.6|1284.4|0
1630630670000|2021-09-03 00:57:50|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|1
1630630680000|2021-09-03 00:58:00|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|0
1630630710000|2021-09-03 00:58:30|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1630630730000|2021-09-03 00:58:50|1286|1284.8|1286|1284.8|1286.1|1284.9|1286|1284.8|2
1630630740000|2021-09-03 00:59:00|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1286|1284.8|1
1630630790000|2021-09-03 00:59:50|||||||||2
1630630800000|2021-09-03 01:00:00|1285.8|1284.6|1286.2|1285|1286.4|1285.2|1285.8|1284.6|6
1630630810000|2021-09-03 01:00:10|1286.4|1285.2|1286.3|1285.1|1286.4|1285.2|1286.3|1285.1|1
1630630820000|2021-09-03 01:00:20|1286.4|1285.2|1286.5|1285.3|1286.5|1285.3|1286.4|1285.2|0
1630630850000|2021-09-03 01:00:50|1286.4|1285.2|1286.3|1285.1|1286.4|1285.2|1286.3|1285.1|4
1630630860000|2021-09-03 01:01:00|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.3|1285.1|0
1630630890000|2021-09-03 01:01:30|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1286|1284.8|1
1630630900000|2021-09-03 01:01:40|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.9|1284.7|2
1630630910000|2021-09-03 01:01:50|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1286|1284.8|1
1630630930000|2021-09-03 01:02:10|1285.7|1284.5|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|1
1630630940000|2021-09-03 01:02:20|||||||||5
1630630970000|2021-09-03 01:02:50|||||||||2
1630630990000|2021-09-03 01:03:10|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|0
1630631010000|2021-09-03 01:03:30|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|0
1630631020000|2021-09-03 01:03:40|1285.7|1284.5|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|0
1630631030000|2021-09-03 01:03:50|1285.8|1284.6|1285.6|1284.4|1285.8|1284.6|1285.4|1284.2|3
1630631040000|2021-09-03 01:04:00|1285.5|1284.3|1285.4|1284.2|1285.6|1284.4|1285.4|1284.2|2
1630631050000|2021-09-03 01:04:10|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|1
1630631060000|2021-09-03 01:04:20|1285.5|1284.3|1285.5|1284.3|1285.6|1284.4|1285.4|1284.2|2
1630631070000|2021-09-03 01:04:30|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|0
1630631080000|2021-09-03 01:04:40|1285.2|1284|1284.9|1283.7|1285.2|1284|1284.9|1283.7|7
1630631090000|2021-09-03 01:04:50|1285|1283.8|1284.9|1283.7|1285.1|1283.9|1284.9|1283.7|15
1630631100000|2021-09-03 01:05:00|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|5
1630631110000|2021-09-03 01:05:10|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.7|1283.5|1
1630631120000|2021-09-03 01:05:20|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|2
1630631140000|2021-09-03 01:05:40|1284.8|1283.6|1284.4|1283.2|1284.8|1283.6|1284.4|1283.2|7
1630631160000|2021-09-03 01:06:00|1284.2|1283|1284.2|1283|1284.2|1283|1284.2|1283|8
1630631170000|2021-09-03 01:06:10|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|10
1630631180000|2021-09-03 01:06:20|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|3
1630631190000|2021-09-03 01:06:30|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|2
1630631210000|2021-09-03 01:06:50|1284.5|1283.3|1284.9|1283.7|1284.9|1283.7|1284.5|1283.3|19
1630631220000|2021-09-03 01:07:00|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|0
1630631230000|2021-09-03 01:07:10|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1630631240000|2021-09-03 01:07:20|1285|1283.8|1285.1|1283.9|1285.1|1283.9|1285|1283.8|3
1630631270000|2021-09-03 01:07:50|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|1
1630631280000|2021-09-03 01:08:00|1285.1|1283.9|1285.1|1283.9|1285.2|1284|1285.1|1283.9|1
1630631310000|2021-09-03 01:08:30|1285.2|1284|1285.4|1284.2|1285.4|1284.2|1285.2|1284|3
1630631320000|2021-09-03 01:08:40|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1
1630631330000|2021-09-03 01:08:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|10
1630631340000|2021-09-03 01:09:00|||||||||1
1630631390000|2021-09-03 01:09:50|||||||||1
1630631400000|2021-09-03 01:10:00|||||||||1
1630631430000|2021-09-03 01:10:30|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|3
1630631440000|2021-09-03 01:10:40|1285.2|1284|1285.3|1284.1|1285.4|1284.2|1285.2|1284|9
1630631460000|2021-09-03 01:11:00|1285.4|1284.2|1285.1|1283.9|1285.4|1284.2|1285.1|1283.9|1
1630631500000|2021-09-03 01:11:40|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|0
1630631510000|2021-09-03 01:11:50|||||||||3
1630631540000|2021-09-03 01:12:20|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|2
1630631550000|2021-09-03 01:12:30|1285.5|1284.3|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|2
1630631560000|2021-09-03 01:12:40|1285.9|1284.7|1286.2|1285|1286.2|1285|1285.9|1284.7|28
1630631570000|2021-09-03 01:12:50|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|8
1630631580000|2021-09-03 01:13:00|1286.1|1284.9|1285.9|1284.7|1286.1|1284.9|1285.9|1284.7|20
1630631590000|2021-09-03 01:13:10|1285.8|1284.6|1285.9|1284.7|1285.9|1284.7|1285.8|1284.6|0
1630631610000|2021-09-03 01:13:30|||||||||5
1630631620000|2021-09-03 01:13:40|||||||||42
1630631640000|2021-09-03 01:14:00|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1
1630631650000|2021-09-03 01:14:10|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|0
1630631660000|2021-09-03 01:14:20|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|2
1630631670000|2021-09-03 01:14:30|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1
1630631680000|2021-09-03 01:14:40|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1
1630631690000|2021-09-03 01:14:50|1286.2|1285|1286.1|1284.9|1286.2|1285|1286.1|1284.9|0
1630631720000|2021-09-03 01:15:20|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1
1630631730000|2021-09-03 01:15:30|1286|1284.8|1286.1|1284.9|1286.1|1284.9|1286|1284.8|6
1630631740000|2021-09-03 01:15:40|1286|1284.8|1286.1|1284.9|1286.1|1284.9|1286|1284.8|1
1630631770000|2021-09-03 01:16:10|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|3
1630631800000|2021-09-03 01:16:40|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|9
1630631810000|2021-09-03 01:16:50|1286.1|1284.9|1286.4|1285.2|1286.4|1285.2|1286.1|1284.9|18
1630631820000|2021-09-03 01:17:00|1286.5|1285.3|1286.4|1285.2|1286.7|1285.5|1286.4|1285.2|21
1630631830000|2021-09-03 01:17:10|1286.6|1285.4|1286.5|1285.3|1286.6|1285.4|1286.5|1285.3|0
1630631840000|2021-09-03 01:17:20|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|0
1630631850000|2021-09-03 01:17:30|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|1286.2|1285|1
1630631860000|2021-09-03 01:17:40|1286.2|1285|1286.4|1285.2|1286.4|1285.2|1286.2|1285|1
1630631870000|2021-09-03 01:17:50|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|2
1630631880000|2021-09-03 01:18:00|||||||||11
1630631890000|2021-09-03 01:18:10|||||||||1
1630631900000|2021-09-03 01:18:20|1286|1284.8|1285.9|1284.7|1286.1|1284.9|1285.9|1284.7|4
1630631910000|2021-09-03 01:18:30|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1
1630631930000|2021-09-03 01:18:50|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1630631940000|2021-09-03 01:19:00|1285.8|1284.6|1285.5|1284.3|1285.8|1284.6|1285.5|1284.3|10
1630631950000|2021-09-03 01:19:10|1285.4|1284.2|1284.8|1283.6|1285.4|1284.2|1284.4|1283.2|16
1630631960000|2021-09-03 01:19:20|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1
1630631980000|2021-09-03 01:19:40|1284.8|1283.6|1284.7|1283.5|1284.8|1283.6|1284.7|1283.5|5
1630631990000|2021-09-03 01:19:50|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|1
1630632000000|2021-09-03 01:20:00|1284.7|1283.5|1284.4|1283.2|1284.7|1283.5|1284.4|1283.2|3
1630632010000|2021-09-03 01:20:10|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|0
1630632020000|2021-09-03 01:20:20|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|0
1630632040000|2021-09-03 01:20:40|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|0
1630632060000|2021-09-03 01:21:00|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|0
1630632070000|2021-09-03 01:21:10|||||||||1
1630632080000|2021-09-03 01:21:20|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|1
1630632110000|2021-09-03 01:21:50|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|3
1630632120000|2021-09-03 01:22:00|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|1
1630632130000|2021-09-03 01:22:10|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1630632150000|2021-09-03 01:22:30|||||||||5
1630632200000|2021-09-03 01:23:20|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|3
1630632260000|2021-09-03 01:24:20|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1630632270000|2021-09-03 01:24:30|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1
1630632280000|2021-09-03 01:24:40|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.8|1283.6|2
1630632310000|2021-09-03 01:25:10|||||||||1
1630632320000|2021-09-03 01:25:20|1284.8|1283.6|1284.6|1283.4|1284.8|1283.6|1284.6|1283.4|0
1630632330000|2021-09-03 01:25:30|||||||||1
1630632350000|2021-09-03 01:25:50|||||||||1
1630632360000|2021-09-03 01:26:00|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|1
1630632420000|2021-09-03 01:27:00|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284.4|1283.2|1
1630632450000|2021-09-03 01:27:30|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|2
1630632480000|2021-09-03 01:28:00|1284.7|1283.5|1284.6|1283.4|1284.7|1283.5|1284.4|1283.2|0
1630632510000|2021-09-03 01:28:30|1284.4|1283.2|1284.6|1283.4|1284.6|1283.4|1284.4|1283.2|0
1630632520000|2021-09-03 01:28:40|1284.3|1283.1|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|3
1630632530000|2021-09-03 01:28:50|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1630632560000|2021-09-03 01:29:20|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|0
1630632580000|2021-09-03 01:29:40|1284.5|1283.3|1284.3|1283.1|1284.5|1283.3|1284.3|1283.1|0
1630632590000|2021-09-03 01:29:50|1284.4|1283.2|1284.6|1283.4|1284.6|1283.4|1284.4|1283.2|1
1630632600000|2021-09-03 01:30:00|1284.2|1283|1284.2|1283|1284.2|1283|1284.2|1283|3
1630632610000|2021-09-03 01:30:10|1284.3|1283.1|1284.2|1283|1284.3|1283.1|1284.2|1283|0
1630632620000|2021-09-03 01:30:20|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1
1630632630000|2021-09-03 01:30:30|1284|1282.8|1283.9|1282.7|1284|1282.8|1283.9|1282.7|0
1630632640000|2021-09-03 01:30:40|||||||||1
1630632650000|2021-09-03 01:30:50|||||||||1
1630632660000|2021-09-03 01:31:00|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|1
1630632680000|2021-09-03 01:31:20|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|0
1630632690000|2021-09-03 01:31:30|1284|1282.8|1284.1|1282.9|1284.1|1282.9|1284|1282.8|1
1630632720000|2021-09-03 01:32:00|1283.9|1282.7|1284.1|1282.9|1284.1|1282.9|1283.9|1282.7|2
1630632740000|2021-09-03 01:32:20|1284.2|1283|1284.2|1283|1284.2|1283|1284.2|1283|0
1630632750000|2021-09-03 01:32:30|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1630632770000|2021-09-03 01:32:50|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|3
1630632780000|2021-09-03 01:33:00|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|0
1630632800000|2021-09-03 01:33:20|1284.2|1283|1284.1|1282.9|1284.2|1283|1284.1|1282.9|2
1630632830000|2021-09-03 01:33:50|1284.2|1283|1284.2|1283|1284.3|1283.1|1284.2|1283|3
1630632840000|2021-09-03 01:34:00|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.8|1282.6|11
1630632860000|2021-09-03 01:34:20|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|4
1630632890000|2021-09-03 01:34:50|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|0
1630632900000|2021-09-03 01:35:00|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|3
1630632930000|2021-09-03 01:35:30|||||||||1
1630632960000|2021-09-03 01:36:00|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|2
1630633000000|2021-09-03 01:36:40|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|0
1630633020000|2021-09-03 01:37:00|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.5|1282.3|16
1630633030000|2021-09-03 01:37:10|||||||||1
1630633040000|2021-09-03 01:37:20|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|0
1630633050000|2021-09-03 01:37:30|1283.6|1282.4|1282.9|1281.7|1283.6|1282.4|1282.9|1281.7|46
1630633060000|2021-09-03 01:37:40|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1630633070000|2021-09-03 01:37:50|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|0
1630633080000|2021-09-03 01:38:00|1282.9|1281.7|1282.9|1281.7|1283|1281.8|1282.9|1281.7|4
1630633090000|2021-09-03 01:38:10|1282.7|1281.5|1282.6|1281.4|1282.7|1281.5|1282.2|1281|13
1630633100000|2021-09-03 01:38:20|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1630633110000|2021-09-03 01:38:30|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.4|1281.2|10
1630633140000|2021-09-03 01:39:00|1282.4|1281.2|1282.5|1281.3|1282.6|1281.4|1282.4|1281.2|1
1630633150000|2021-09-03 01:39:10|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|0
1630633170000|2021-09-03 01:39:30|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|10
1630633200000|2021-09-03 01:40:00|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1630633220000|2021-09-03 01:40:20|||||||||1
1630633230000|2021-09-03 01:40:30|||||||||1
1630633240000|2021-09-03 01:40:40|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|0
1630633250000|2021-09-03 01:40:50|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1
1630633270000|2021-09-03 01:41:10|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|0
1630633320000|2021-09-03 01:42:00|||||||||6
1630633330000|2021-09-03 01:42:10|||||||||1
1630633380000|2021-09-03 01:43:00|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|5
1630633420000|2021-09-03 01:43:40|||||||||3
1630633440000|2021-09-03 01:44:00|1282.8|1281.6|1282.7|1281.5|1282.8|1281.6|1282.7|1281.5|0
1630633470000|2021-09-03 01:44:30|||||||||1
1630633490000|2021-09-03 01:44:50|||||||||1
1630633500000|2021-09-03 01:45:00|||||||||1
1630633510000|2021-09-03 01:45:10|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|8
1630633520000|2021-09-03 01:45:20|1282.4|1281.2|1282.6|1281.4|1282.6|1281.4|1282.4|1281.2|0
1630633560000|2021-09-03 01:46:00|||||||||4
1630633590000|2021-09-03 01:46:30|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|2
1630633630000|2021-09-03 01:47:10|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|30
1630633640000|2021-09-03 01:47:20|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|0
1630633650000|2021-09-03 01:47:30|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|1
1630633660000|2021-09-03 01:47:40|1283.2|1282|1283.2|1282|1283.2|1282|1283.1|1281.9|1
1630633670000|2021-09-03 01:47:50|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.2|1282|1
1630633680000|2021-09-03 01:48:00|1283.3|1282.1|1283.2|1282|1283.3|1282.1|1283.2|1282|6
1630633690000|2021-09-03 01:48:10|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|12
1630633700000|2021-09-03 01:48:20|1284|1282.8|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|31
1630633710000|2021-09-03 01:48:30|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|4
1630633720000|2021-09-03 01:48:40|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|0
1630633730000|2021-09-03 01:48:50|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|0
1630633750000|2021-09-03 01:49:10|1283.7|1282.5|1283.6|1282.4|1283.7|1282.5|1283.6|1282.4|4
1630633770000|2021-09-03 01:49:30|1283.8|1282.6|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|0
1630633780000|2021-09-03 01:49:40|1283.8|1282.6|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|0
1630633790000|2021-09-03 01:49:50|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|1
1630633800000|2021-09-03 01:50:00|1283.8|1282.6|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|0
1630633810000|2021-09-03 01:50:10|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|0
1630633820000|2021-09-03 01:50:20|1283.7|1282.5|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|0
1630633830000|2021-09-03 01:50:30|1283.7|1282.5|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|0
1630633840000|2021-09-03 01:50:40|1283.7|1282.5|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|0
1630633850000|2021-09-03 01:50:50|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1
1630633860000|2021-09-03 01:51:00|1283.7|1282.5|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|1
1630633870000|2021-09-03 01:51:10|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|0
1630633880000|2021-09-03 01:51:20|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|0
1630633890000|2021-09-03 01:51:30|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1
1630633910000|2021-09-03 01:51:50|1283.8|1282.6|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|0
1630633920000|2021-09-03 01:52:00|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|0
1630633930000|2021-09-03 01:52:10|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|2
1630633940000|2021-09-03 01:52:20|1283.8|1282.6|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|0
1630633980000|2021-09-03 01:53:00|1283.6|1282.4|1283.7|1282.5|1283.7|1282.5|1283.6|1282.4|1
1630633990000|2021-09-03 01:53:10|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|0
1630634020000|2021-09-03 01:53:40|1283.5|1282.3|1283.6|1282.4|1283.6|1282.4|1283.5|1282.3|0
1630634030000|2021-09-03 01:53:50|1283.5|1282.3|1283.4|1282.2|1283.6|1282.4|1283.2|1282|26
1630634040000|2021-09-03 01:54:00|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|0
1630634050000|2021-09-03 01:54:10|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|0
1630634070000|2021-09-03 01:54:30|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|0
1630634090000|2021-09-03 01:54:50|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.2|1282|1
1630634100000|2021-09-03 01:55:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|0
1630634110000|2021-09-03 01:55:10|1283.2|1282|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|6
1630634140000|2021-09-03 01:55:40|1283|1281.8|1282.9|1281.7|1283|1281.8|1282.9|1281.7|1
1630634150000|2021-09-03 01:55:50|||||||||1
1630634160000|2021-09-03 01:56:00|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|0
1630634180000|2021-09-03 01:56:20|||||||||1
1630634190000|2021-09-03 01:56:30|||||||||2
1630634200000|2021-09-03 01:56:40|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|6
1630634210000|2021-09-03 01:56:50|||||||||2
1630634220000|2021-09-03 01:57:00|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1630634240000|2021-09-03 01:57:20|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|3
1630634250000|2021-09-03 01:57:30|1282.6|1281.4|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|12
1630634270000|2021-09-03 01:57:50|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|1
1630634290000|2021-09-03 01:58:10|||||||||1
1630634330000|2021-09-03 01:58:50|||||||||1
1630634370000|2021-09-03 01:59:30|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1630634390000|2021-09-03 01:59:50|||||||||1
1630634410000|2021-09-03 02:00:10|||||||||1
1630634420000|2021-09-03 02:00:20|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|12
1630634450000|2021-09-03 02:00:50|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|0
1630634460000|2021-09-03 02:01:00|||||||||5
1630634490000|2021-09-03 02:01:30|1283.1|1281.9|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|10
1630634500000|2021-09-03 02:01:40|||||||||1
1630634520000|2021-09-03 02:02:00|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|2
1630634540000|2021-09-03 02:02:20|1282.7|1281.5|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|4
1630634550000|2021-09-03 02:02:30|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|2
1630634560000|2021-09-03 02:02:40|||||||||1
1630634570000|2021-09-03 02:02:50|1282.8|1281.6|1282.6|1281.4|1282.9|1281.7|1282.6|1281.4|3
1630634580000|2021-09-03 02:03:00|1282.9|1281.7|1282.8|1281.6|1282.9|1281.7|1282.7|1281.5|7
1630634600000|2021-09-03 02:03:20|1283.4|1282.2|1283.1|1281.9|1283.4|1282.2|1283.1|1281.9|16
1630634610000|2021-09-03 02:03:30|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1283|1281.8|3
1630634620000|2021-09-03 02:03:40|1283.2|1282|1283.5|1282.3|1283.5|1282.3|1283.2|1282|15
1630634630000|2021-09-03 02:03:50|1283.4|1282.2|1283.9|1282.7|1283.9|1282.7|1283.4|1282.2|9
1630634640000|2021-09-03 02:04:00|1284.1|1282.9|1283.7|1282.5|1284.1|1282.9|1283.7|1282.5|10
1630634650000|2021-09-03 02:04:10|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1
1630634670000|2021-09-03 02:04:30|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|0
1630634680000|2021-09-03 02:04:40|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|3
1630634690000|2021-09-03 02:04:50|1284|1282.8|1284.2|1283|1284.2|1283|1284|1282.8|0
1630634700000|2021-09-03 02:05:00|||||||||2
1630634710000|2021-09-03 02:05:10|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|1
1630634760000|2021-09-03 02:06:00|1284.3|1283.1|1284.2|1283|1284.3|1283.1|1284.2|1283|2
1630634780000|2021-09-03 02:06:20|||||||||2
1630634790000|2021-09-03 02:06:30|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|2
1630634810000|2021-09-03 02:06:50|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|4
1630634820000|2021-09-03 02:07:00|1284.7|1283.5|1284.6|1283.4|1284.7|1283.5|1284.6|1283.4|2
1630634830000|2021-09-03 02:07:10|1284.5|1283.3|1284.4|1283.2|1284.6|1283.4|1284.4|1283.2|0
1630634840000|2021-09-03 02:07:20|1284.7|1283.5|1285|1283.8|1285|1283.8|1284.7|1283.5|17
1630634850000|2021-09-03 02:07:30|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.7|1283.5|22
1630634860000|2021-09-03 02:07:40|1284.8|1283.6|1285|1283.8|1285|1283.8|1284.7|1283.5|6
1630634870000|2021-09-03 02:07:50|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285|1283.8|10
1630634880000|2021-09-03 02:08:00|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|1
1630634890000|2021-09-03 02:08:10|||||||||2
1630634910000|2021-09-03 02:08:30|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|3
1630634920000|2021-09-03 02:08:40|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|2
1630634940000|2021-09-03 02:09:00|||||||||1
1630634960000|2021-09-03 02:09:20|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|4
1630634970000|2021-09-03 02:09:30|1285.1|1283.9|1285.2|1284|1285.4|1284.2|1285.1|1283.9|21
1630634980000|2021-09-03 02:09:40|1285.4|1284.2|1285.5|1284.3|1285.6|1284.4|1285.4|1284.2|2
1630634990000|2021-09-03 02:09:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|0
1630635000000|2021-09-03 02:10:00|1285.7|1284.5|1285.5|1284.3|1285.7|1284.5|1285.5|1284.3|4
1630635010000|2021-09-03 02:10:10|1285.4|1284.2|1285.5|1284.3|1285.6|1284.4|1285.4|1284.2|4
1630635020000|2021-09-03 02:10:20|1285.6|1284.4|1285.7|1284.5|1285.8|1284.6|1285.6|1284.4|22
1630635040000|2021-09-03 02:10:40|1285.9|1284.7|1285.7|1284.5|1285.9|1284.7|1285.7|1284.5|6
1630635050000|2021-09-03 02:10:50|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|0
1630635060000|2021-09-03 02:11:00|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.8|1284.6|1
1630635110000|2021-09-03 02:11:50|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|5
1630635120000|2021-09-03 02:12:00|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|1
1630635160000|2021-09-03 02:12:40|1285.7|1284.5|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|3
1630635170000|2021-09-03 02:12:50|1285.8|1284.6|1285.8|1284.6|1285.9|1284.7|1285.8|1284.6|1
1630635180000|2021-09-03 02:13:00|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.5|1284.3|3
1630635200000|2021-09-03 02:13:20|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|0
1630635210000|2021-09-03 02:13:30|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|0
1630635220000|2021-09-03 02:13:40|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|2
1630635230000|2021-09-03 02:13:50|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.6|1284.4|4
1630635240000|2021-09-03 02:14:00|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1
1630635250000|2021-09-03 02:14:10|1285.7|1284.5|1285.6|1284.4|1285.7|1284.5|1285.6|1284.4|0
1630635260000|2021-09-03 02:14:20|||||||||1
1630635270000|2021-09-03 02:14:30|1285.5|1284.3|1285.9|1284.7|1285.9|1284.7|1285.5|1284.3|15
1630635280000|2021-09-03 02:14:40|1286.1|1284.9|1286.1|1284.9|1286.2|1285|1286|1284.8|1
1630635290000|2021-09-03 02:14:50|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|1
1630635300000|2021-09-03 02:15:00|1286.1|1284.9|1285.7|1284.5|1286.1|1284.9|1285.7|1284.5|2
1630635310000|2021-09-03 02:15:10|1285.6|1284.4|1285.4|1284.2|1285.6|1284.4|1285.4|1284.2|2
1630635340000|2021-09-03 02:15:40|1285.3|1284.1|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|1
1630635400000|2021-09-03 02:16:40|1285.4|1284.2|1285.2|1284|1285.4|1284.2|1285.2|1284|1
1630635420000|2021-09-03 02:17:00|1285.1|1283.9|1284.9|1283.7|1285.1|1283.9|1284.9|1283.7|4
1630635430000|2021-09-03 02:17:10|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|2
1630635460000|2021-09-03 02:17:40|||||||||1
1630635470000|2021-09-03 02:17:50|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1
1630635480000|2021-09-03 02:18:00|1285|1283.8|1285.1|1283.9|1285.1|1283.9|1284.9|1283.7|3
1630635510000|2021-09-03 02:18:30|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1630635530000|2021-09-03 02:18:50|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1
1630635540000|2021-09-03 02:19:00|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1630635550000|2021-09-03 02:19:10|||||||||2
1630635560000|2021-09-03 02:19:20|||||||||1
1630635570000|2021-09-03 02:19:30|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|1
1630635580000|2021-09-03 02:19:40|1285.3|1284.1|1285.6|1284.4|1285.6|1284.4|1285.3|1284.1|14
1630635590000|2021-09-03 02:19:50|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|0
1630635610000|2021-09-03 02:20:10|||||||||1
1630635630000|2021-09-03 02:20:30|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1
1630635660000|2021-09-03 02:21:00|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|0
1630635690000|2021-09-03 02:21:30|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|2
1630635720000|2021-09-03 02:22:00|||||||||7
1630635730000|2021-09-03 02:22:10|||||||||1
1630635760000|2021-09-03 02:22:40|||||||||1
1630635770000|2021-09-03 02:22:50|||||||||1
1630635800000|2021-09-03 02:23:20|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|6
1630635830000|2021-09-03 02:23:50|1285.1|1283.9|1284.9|1283.7|1285.1|1283.9|1284.9|1283.7|2
1630635840000|2021-09-03 02:24:00|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|4
1630635870000|2021-09-03 02:24:30|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1630635890000|2021-09-03 02:24:50|||||||||1
1630635930000|2021-09-03 02:25:30|||||||||1
1630635960000|2021-09-03 02:26:00|||||||||2
1630635970000|2021-09-03 02:26:10|1285.1|1283.9|1285.1|1283.9|1285.2|1284|1285.1|1283.9|1
1630636000000|2021-09-03 02:26:40|1285.2|1284|1285.1|1283.9|1285.2|1284|1285.1|1283.9|2
1630636020000|2021-09-03 02:27:00|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1630636050000|2021-09-03 02:27:30|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|2
1630636080000|2021-09-03 02:28:00|1285.1|1283.9|1284.9|1283.7|1285.1|1283.9|1284.9|1283.7|3
1630636140000|2021-09-03 02:29:00|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1
1630636150000|2021-09-03 02:29:10|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|0
1630636160000|2021-09-03 02:29:20|1284.8|1283.6|1284.9|1283.7|1284.9|1283.7|1284.8|1283.6|3
1630636170000|2021-09-03 02:29:30|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|0
1630636200000|2021-09-03 02:30:00|1284.9|1283.7|1286.5|1285.3|1286.5|1285.3|1284.9|1283.7|34
1630636210000|2021-09-03 02:30:10|1286.7|1285.5|1286.9|1285.7|1287.1|1285.9|1286.7|1285.5|26
1630636220000|2021-09-03 02:30:20|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|6
1630636230000|2021-09-03 02:30:30|1286.6|1285.4|1286.6|1285.4|1286.7|1285.5|1286.4|1285.2|10
1630636240000|2021-09-03 02:30:40|1286.7|1285.5|1286.6|1285.4|1286.7|1285.5|1286.6|1285.4|3
1630636250000|2021-09-03 02:30:50|1286.5|1285.3|1286.6|1285.4|1286.7|1285.5|1286.4|1285.2|3
1630636260000|2021-09-03 02:31:00|1286.8|1285.6|1287|1285.8|1287|1285.8|1286.8|1285.6|13
1630636270000|2021-09-03 02:31:10|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1286.9|1285.7|3
1630636280000|2021-09-03 02:31:20|1287.2|1286|1287.2|1286|1287.3|1286.1|1287.2|1286|9
1630636290000|2021-09-03 02:31:30|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|14
1630636300000|2021-09-03 02:31:40|1287.6|1286.4|1287.6|1286.4|1287.7|1286.5|1287.6|1286.4|5
1630636310000|2021-09-03 02:31:50|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|2
1630636320000|2021-09-03 02:32:00|1287.3|1286.1|1287.1|1285.9|1287.3|1286.1|1287.1|1285.9|22
1630636330000|2021-09-03 02:32:10|1287|1285.8|1287.2|1286|1287.3|1286.1|1286.8|1285.6|16
1630636340000|2021-09-03 02:32:20|1287.3|1286.1|1287.2|1286|1287.3|1286.1|1287.2|1286|3
1630636350000|2021-09-03 02:32:30|1287.4|1286.2|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|1
1630636360000|2021-09-03 02:32:40|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|5
1630636380000|2021-09-03 02:33:00|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1
1630636400000|2021-09-03 02:33:20|1287.4|1286.2|1287.7|1286.5|1287.7|1286.5|1287.4|1286.2|7
1630636410000|2021-09-03 02:33:30|1287.6|1286.4|1287.7|1286.5|1287.7|1286.5|1287.6|1286.4|13
1630636420000|2021-09-03 02:33:40|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|3
1630636430000|2021-09-03 02:33:50|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.9|1286.7|4
1630636440000|2021-09-03 02:34:00|1288|1286.8|1287.9|1286.7|1288.3|1287.1|1287.9|1286.7|3
1630636450000|2021-09-03 02:34:10|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|6
1630636460000|2021-09-03 02:34:20|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|42
1630636470000|2021-09-03 02:34:30|||||||||3
1630636480000|2021-09-03 02:34:40|||||||||22
1630636490000|2021-09-03 02:34:50|1288.5|1287.3|1289.1|1287.9|1289.1|1287.9|1288.5|1287.3|20
1630636500000|2021-09-03 02:35:00|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|18
1630636520000|2021-09-03 02:35:20|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|9
1630636530000|2021-09-03 02:35:30|1288.8|1287.6|1288.9|1287.7|1289.1|1287.9|1288.7|1287.5|20
1630636540000|2021-09-03 02:35:40|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|2
1630636550000|2021-09-03 02:35:50|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|8
1630636560000|2021-09-03 02:36:00|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|2
1630636570000|2021-09-03 02:36:10|1288.6|1287.4|1288.4|1287.2|1288.6|1287.4|1288.4|1287.2|0
1630636580000|2021-09-03 02:36:20|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|5
1630636590000|2021-09-03 02:36:30|1288.8|1287.6|1289.2|1288|1289.2|1288|1288.8|1287.6|21
1630636600000|2021-09-03 02:36:40|||||||||1
1630636610000|2021-09-03 02:36:50|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|5
1630636620000|2021-09-03 02:37:00|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|4
1630636630000|2021-09-03 02:37:10|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1630636660000|2021-09-03 02:37:40|||||||||5
1630636670000|2021-09-03 02:37:50|||||||||1
1630636680000|2021-09-03 02:38:00|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|4
1630636690000|2021-09-03 02:38:10|||||||||1
1630636700000|2021-09-03 02:38:20|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|3
1630636710000|2021-09-03 02:38:30|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1630636720000|2021-09-03 02:38:40|||||||||2
1630636730000|2021-09-03 02:38:50|1289.1|1287.9|1289.2|1288|1289.2|1288|1288.9|1287.7|14
1630636740000|2021-09-03 02:39:00|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|0
1630636760000|2021-09-03 02:39:20|||||||||1
1630636790000|2021-09-03 02:39:50|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|8
1630636800000|2021-09-03 02:40:00|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|11
1630636810000|2021-09-03 02:40:10|1289|1287.8|1288.4|1287.2|1289.2|1288|1288.4|1287.2|38
1630636820000|2021-09-03 02:40:20|1288.6|1287.4|1288.4|1287.2|1288.6|1287.4|1288.4|1287.2|3
1630636840000|2021-09-03 02:40:40|1288.2|1287|1288.3|1287.1|1288.3|1287.1|1288.2|1287|7
1630636850000|2021-09-03 02:40:50|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|0
1630636870000|2021-09-03 02:41:10|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|4
1630636880000|2021-09-03 02:41:20|||||||||2
1630636900000|2021-09-03 02:41:40|||||||||2
1630636910000|2021-09-03 02:41:50|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|1
1630636920000|2021-09-03 02:42:00|1288.6|1287.4|1288.9|1287.7|1288.9|1287.7|1288.6|1287.4|18
1630636930000|2021-09-03 02:42:10|1289|1287.8|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|6
1630636940000|2021-09-03 02:42:20|||||||||2
1630636950000|2021-09-03 02:42:30|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|3
1630636960000|2021-09-03 02:42:40|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|20
1630636970000|2021-09-03 02:42:50|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|0
1630636980000|2021-09-03 02:43:00|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|12
1630636990000|2021-09-03 02:43:10|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|11
1630637010000|2021-09-03 02:43:30|||||||||8
1630637020000|2021-09-03 02:43:40|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|10
1630637030000|2021-09-03 02:43:50|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|20
1630637040000|2021-09-03 02:44:00|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|1
1630637080000|2021-09-03 02:44:40|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|12
1630637090000|2021-09-03 02:44:50|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|22
1630637100000|2021-09-03 02:45:00|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|25
1630637110000|2021-09-03 02:45:10|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|0
1630637120000|2021-09-03 02:45:20|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|14
1630637130000|2021-09-03 02:45:30|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|1
1630637140000|2021-09-03 02:45:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|3
1630637150000|2021-09-03 02:45:50|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|1
1630637160000|2021-09-03 02:46:00|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|0
1630637180000|2021-09-03 02:46:20|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|4
1630637190000|2021-09-03 02:46:30|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|82
1630637200000|2021-09-03 02:46:40|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|16
1630637210000|2021-09-03 02:46:50|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|21
1630637220000|2021-09-03 02:47:00|1290.2|1289|1289.8|1288.6|1290.2|1289|1289.8|1288.6|52
1630637230000|2021-09-03 02:47:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630637240000|2021-09-03 02:47:20|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|3
1630637270000|2021-09-03 02:47:50|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630637280000|2021-09-03 02:48:00|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|3
1630637320000|2021-09-03 02:48:40|||||||||2
1630637330000|2021-09-03 02:48:50|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|14
1630637340000|2021-09-03 02:49:00|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|11
1630637370000|2021-09-03 02:49:30|1289.5|1288.3|1289|1287.8|1289.5|1288.3|1289|1287.8|16
1630637380000|2021-09-03 02:49:40|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1630637390000|2021-09-03 02:49:50|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|2
1630637400000|2021-09-03 02:50:00|1289.1|1287.9|1288.8|1287.6|1289.1|1287.9|1288.8|1287.6|1
1630637410000|2021-09-03 02:50:10|||||||||2
1630637420000|2021-09-03 02:50:20|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|1
1630637430000|2021-09-03 02:50:30|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1630637450000|2021-09-03 02:50:50|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1630637460000|2021-09-03 02:51:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1
1630637470000|2021-09-03 02:51:10|1289.1|1287.9|1289.1|1287.9|1289.2|1288|1289|1287.8|2
1630637480000|2021-09-03 02:51:20|1289|1287.8|1289.2|1288|1289.3|1288.1|1289|1287.8|9
1630637490000|2021-09-03 02:51:30|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1289|1287.8|1
1630637510000|2021-09-03 02:51:50|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1630637520000|2021-09-03 02:52:00|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289|1287.8|11
1630637530000|2021-09-03 02:52:10|1289.5|1288.3|1289.4|1288.2|1289.9|1288.7|1289.4|1288.2|25
1630637540000|2021-09-03 02:52:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1630637560000|2021-09-03 02:52:40|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|0
1630637580000|2021-09-03 02:53:00|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|2
1630637590000|2021-09-03 02:53:10|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|0
1630637600000|2021-09-03 02:53:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630637610000|2021-09-03 02:53:30|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1630637620000|2021-09-03 02:53:40|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|0
1630637630000|2021-09-03 02:53:50|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.2|1288|0
1630637640000|2021-09-03 02:54:00|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|4
1630637650000|2021-09-03 02:54:10|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|0
1630637670000|2021-09-03 02:54:30|1290|1288.8|1289.6|1288.4|1290|1288.8|1289.6|1288.4|12
1630637690000|2021-09-03 02:54:50|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|12
1630637700000|2021-09-03 02:55:00|||||||||1
1630637710000|2021-09-03 02:55:10|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|2
1630637720000|2021-09-03 02:55:20|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|0
1630637740000|2021-09-03 02:55:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630637760000|2021-09-03 02:56:00|1290|1288.8|1290|1288.8|1290.1|1288.9|1290|1288.8|2
1630637780000|2021-09-03 02:56:20|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|2
1630637800000|2021-09-03 02:56:40|||||||||1
1630637860000|2021-09-03 02:57:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630637870000|2021-09-03 02:57:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|2
1630637880000|2021-09-03 02:58:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1630637890000|2021-09-03 02:58:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630637900000|2021-09-03 02:58:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1630637930000|2021-09-03 02:58:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1630637950000|2021-09-03 02:59:10|||||||||2
1630637960000|2021-09-03 02:59:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630637970000|2021-09-03 02:59:30|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|2
1630637980000|2021-09-03 02:59:40|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|2
1630637990000|2021-09-03 02:59:50|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|1
1630638040000|2021-09-03 03:00:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1
1630638060000|2021-09-03 03:01:00|||||||||7
1630638070000|2021-09-03 03:01:10|||||||||2
1630638080000|2021-09-03 03:01:20|1290.2|1289|1290.3|1289.1|1290.4|1289.2|1290.2|1289|118
1630638100000|2021-09-03 03:01:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|1
1630638110000|2021-09-03 03:01:50|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|2
1630638130000|2021-09-03 03:02:10|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|4
1630638150000|2021-09-03 03:02:30|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|1
1630638180000|2021-09-03 03:03:00|||||||||2
1630638200000|2021-09-03 03:03:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|24
1630638210000|2021-09-03 03:03:30|1290.8|1289.6|1291.1|1289.9|1291.1|1289.9|1290.6|1289.4|69
1630638220000|2021-09-03 03:03:40|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.1|1289.9|113
1630638230000|2021-09-03 03:03:50|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1630638240000|2021-09-03 03:04:00|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|1
1630638250000|2021-09-03 03:04:10|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|4
1630638260000|2021-09-03 03:04:20|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|7
1630638270000|2021-09-03 03:04:30|1291.1|1289.9|1290.8|1289.6|1291.1|1289.9|1290.6|1289.4|20
1630638280000|2021-09-03 03:04:40|1290.6|1289.4|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|5
1630638290000|2021-09-03 03:04:50|1290.7|1289.5|1290.3|1289.1|1290.7|1289.5|1290.3|1289.1|7
1630638300000|2021-09-03 03:05:00|1290.4|1289.2|1290.4|1289.2|1290.6|1289.4|1290.3|1289.1|27
1630638310000|2021-09-03 03:05:10|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|25
1630638320000|2021-09-03 03:05:20|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|2
1630638330000|2021-09-03 03:05:30|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|46
1630638340000|2021-09-03 03:05:40|1291|1289.8|1291.1|1289.9|1291.2|1290|1291|1289.8|19
1630638350000|2021-09-03 03:05:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1630638360000|2021-09-03 03:06:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|6
1630638370000|2021-09-03 03:06:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1630638380000|2021-09-03 03:06:20|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.6|1289.4|0
1630638390000|2021-09-03 03:06:30|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|2
1630638400000|2021-09-03 03:06:40|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1630638420000|2021-09-03 03:07:00|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|2
1630638430000|2021-09-03 03:07:10|||||||||2
1630638440000|2021-09-03 03:07:20|||||||||1
1630638460000|2021-09-03 03:07:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|8
1630638470000|2021-09-03 03:07:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1630638480000|2021-09-03 03:08:00|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|1
1630638490000|2021-09-03 03:08:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|9
1630638500000|2021-09-03 03:08:20|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|0
1630638510000|2021-09-03 03:08:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|3
1630638520000|2021-09-03 03:08:40|||||||||1
1630638530000|2021-09-03 03:08:50|||||||||4
1630638540000|2021-09-03 03:09:00|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.8|1289.6|35
1630638550000|2021-09-03 03:09:10|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|23
1630638560000|2021-09-03 03:09:20|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|7
1630638570000|2021-09-03 03:09:30|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|6
1630638580000|2021-09-03 03:09:40|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|9
1630638600000|2021-09-03 03:10:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|5
1630638610000|2021-09-03 03:10:10|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|2
1630638620000|2021-09-03 03:10:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1630638630000|2021-09-03 03:10:30|1291.3|1290.1|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|0
1630638650000|2021-09-03 03:10:50|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|0
1630638660000|2021-09-03 03:11:00|||||||||4
1630638670000|2021-09-03 03:11:10|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|13
1630638690000|2021-09-03 03:11:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|3
1630638700000|2021-09-03 03:11:40|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1630638720000|2021-09-03 03:12:00|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|7
1630638730000|2021-09-03 03:12:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630638740000|2021-09-03 03:12:20|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|3
1630638750000|2021-09-03 03:12:30|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|1
1630638760000|2021-09-03 03:12:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|14
1630638780000|2021-09-03 03:13:00|||||||||4
1630638790000|2021-09-03 03:13:10|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|12
1630638800000|2021-09-03 03:13:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1630638850000|2021-09-03 03:14:10|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|1
1630638860000|2021-09-03 03:14:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630638870000|2021-09-03 03:14:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|3
1630638890000|2021-09-03 03:14:50|||||||||1
1630638920000|2021-09-03 03:15:20|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|2
1630638940000|2021-09-03 03:15:40|||||||||3
1630638950000|2021-09-03 03:15:50|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.6|1290.4|34
1630638960000|2021-09-03 03:16:00|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|1
1630638970000|2021-09-03 03:16:10|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|4
1630638980000|2021-09-03 03:16:20|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|3
1630639000000|2021-09-03 03:16:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1630639010000|2021-09-03 03:16:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1630639020000|2021-09-03 03:17:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|31
1630639050000|2021-09-03 03:17:30|1291.2|1290|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1630639060000|2021-09-03 03:17:40|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|0
1630639070000|2021-09-03 03:17:50|||||||||1
1630639080000|2021-09-03 03:18:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|4
1630639090000|2021-09-03 03:18:10|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|4
1630639110000|2021-09-03 03:18:30|||||||||1
1630639130000|2021-09-03 03:18:50|||||||||1
1630639140000|2021-09-03 03:19:00|||||||||3
1630639160000|2021-09-03 03:19:20|||||||||5
1630639200000|2021-09-03 03:20:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|5
1630639210000|2021-09-03 03:20:10|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|3
1630639240000|2021-09-03 03:20:40|1291.5|1290.3|1291.4|1290.2|1291.6|1290.4|1291.4|1290.2|2
1630639280000|2021-09-03 03:21:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630639290000|2021-09-03 03:21:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|5
1630639310000|2021-09-03 03:21:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1
1630639320000|2021-09-03 03:22:00|1291.4|1290.2|1292.3|1291.1|1292.6|1291.4|1291.4|1290.2|25
1630639340000|2021-09-03 03:22:20|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|4
1630639350000|2021-09-03 03:22:30|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|0
1630639360000|2021-09-03 03:22:40|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1292.2|1291|1
1630639370000|2021-09-03 03:22:50|||||||||3
1630639380000|2021-09-03 03:23:00|||||||||5
1630639400000|2021-09-03 03:23:20|||||||||2
1630639410000|2021-09-03 03:23:30|||||||||1
1630639420000|2021-09-03 03:23:40|1291.8|1290.6|1291.9|1290.7|1292.1|1290.9|1291.8|1290.6|14
1630639430000|2021-09-03 03:23:50|1292|1290.8|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1630639440000|2021-09-03 03:24:00|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|0
1630639460000|2021-09-03 03:24:20|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1630639490000|2021-09-03 03:24:50|||||||||1
1630639500000|2021-09-03 03:25:00|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|1
1630639510000|2021-09-03 03:25:10|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|1
1630639530000|2021-09-03 03:25:30|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|0
1630639550000|2021-09-03 03:25:50|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630639560000|2021-09-03 03:26:00|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|1
1630639570000|2021-09-03 03:26:10|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630639580000|2021-09-03 03:26:20|1291.9|1290.7|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|1
1630639590000|2021-09-03 03:26:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630639600000|2021-09-03 03:26:40|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630639620000|2021-09-03 03:27:00|||||||||2
1630639630000|2021-09-03 03:27:10|1292.2|1291|1292.5|1291.3|1292.5|1291.3|1292.2|1291|20
1630639640000|2021-09-03 03:27:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|7
1630639650000|2021-09-03 03:27:30|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|1
1630639660000|2021-09-03 03:27:40|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|12
1630639670000|2021-09-03 03:27:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|3
1630639680000|2021-09-03 03:28:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1630639690000|2021-09-03 03:28:10|||||||||1
1630639700000|2021-09-03 03:28:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|6
1630639710000|2021-09-03 03:28:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1630639720000|2021-09-03 03:28:40|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|0
1630639730000|2021-09-03 03:28:50|||||||||1
1630639740000|2021-09-03 03:29:00|1292.1|1290.9|1292.2|1291|1292.3|1291.1|1292.1|1290.9|1
1630639750000|2021-09-03 03:29:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630639790000|2021-09-03 03:29:50|||||||||2
1630639800000|2021-09-03 03:30:00|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1630639810000|2021-09-03 03:30:10|||||||||1
1630639820000|2021-09-03 03:30:20|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|2
1630639830000|2021-09-03 03:30:30|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1
1630639840000|2021-09-03 03:30:40|1292|1290.8|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1630639860000|2021-09-03 03:31:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630639870000|2021-09-03 03:31:10|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1630639900000|2021-09-03 03:31:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|11
1630639910000|2021-09-03 03:31:50|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|1
1630639930000|2021-09-03 03:32:10|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|7
1630640090000|2021-09-03 03:34:50|||||||||1
1630640170000|2021-09-03 03:36:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|10
1630640180000|2021-09-03 03:36:20|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1630640330000|2021-09-03 03:38:50|||||||||4
1630640340000|2021-09-03 03:39:00|||||||||2
1630640360000|2021-09-03 03:39:20|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|0
1630640450000|2021-09-03 03:40:50|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|2
1630640490000|2021-09-03 03:41:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1
1630640510000|2021-09-03 03:41:50|||||||||1
1630640550000|2021-09-03 03:42:30|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|0
1630640570000|2021-09-03 03:42:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1630640580000|2021-09-03 03:43:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|2
1630640650000|2021-09-03 03:44:10|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|1
1630640700000|2021-09-03 03:45:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1630640720000|2021-09-03 03:45:20|||||||||1
1630640770000|2021-09-03 03:46:10|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630640800000|2021-09-03 03:46:40|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|0
1630640830000|2021-09-03 03:47:10|1291.9|1290.7|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|5
1630640840000|2021-09-03 03:47:20|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|1
1630640880000|2021-09-03 03:48:00|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|2
1630640960000|2021-09-03 03:49:20|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630641120000|2021-09-03 03:52:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630641150000|2021-09-03 03:52:30|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|2
1630641180000|2021-09-03 03:53:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630641190000|2021-09-03 03:53:10|1292|1290.8|1292|1290.8|1292|1290.8|1291.9|1290.7|1
1630641310000|2021-09-03 03:55:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630641350000|2021-09-03 03:55:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630641360000|2021-09-03 03:56:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1
1630641390000|2021-09-03 03:56:30|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|0
1630641400000|2021-09-03 03:56:40|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|9
1630641440000|2021-09-03 03:57:20|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1630641450000|2021-09-03 03:57:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630641480000|2021-09-03 03:58:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|0
1630641510000|2021-09-03 03:58:30|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|0
1630641540000|2021-09-03 03:59:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1
1630641550000|2021-09-03 03:59:10|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1291.7|1290.5|9
1630641560000|2021-09-03 03:59:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1
1630641570000|2021-09-03 03:59:30|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|0
1630641580000|2021-09-03 03:59:40|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630641600000|2021-09-03 04:00:00|1292.2|1291|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|0
1630641610000|2021-09-03 04:00:10|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.8|1290.6|10
1630641620000|2021-09-03 04:00:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630641670000|2021-09-03 04:01:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630641770000|2021-09-03 04:02:50|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|1
1630641790000|2021-09-03 04:03:10|||||||||1
1630641840000|2021-09-03 04:04:00|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|1
1630641890000|2021-09-03 04:04:50|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630642020000|2021-09-03 04:07:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1630642100000|2021-09-03 04:08:20|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630642140000|2021-09-03 04:09:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|1
1630642150000|2021-09-03 04:09:10|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|0
1630642160000|2021-09-03 04:09:20|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|0
1630642200000|2021-09-03 04:10:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1630642260000|2021-09-03 04:11:00|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|3
1630642300000|2021-09-03 04:11:40|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|2
1630642330000|2021-09-03 04:12:10|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|1
1630642440000|2021-09-03 04:14:00|1291.8|1290.6|1291.8|1290.6|1292|1290.8|1291.8|1290.6|1
1630642450000|2021-09-03 04:14:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630642460000|2021-09-03 04:14:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630642470000|2021-09-03 04:14:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630642500000|2021-09-03 04:15:00|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.8|1290.6|1
1630642580000|2021-09-03 04:16:20|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630642620000|2021-09-03 04:17:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630642650000|2021-09-03 04:17:30|||||||||1
1630642680000|2021-09-03 04:18:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630642720000|2021-09-03 04:18:40|||||||||2
1630642810000|2021-09-03 04:20:10|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|0
1630643030000|2021-09-03 04:23:50|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|2
1630643160000|2021-09-03 04:26:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|0
1630643170000|2021-09-03 04:26:10|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630643190000|2021-09-03 04:26:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|3
1630643210000|2021-09-03 04:26:50|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|11
1630643220000|2021-09-03 04:27:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|7
1630643270000|2021-09-03 04:27:50|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|2
1630643280000|2021-09-03 04:28:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|1
1630643290000|2021-09-03 04:28:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1630643310000|2021-09-03 04:28:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630643330000|2021-09-03 04:28:50|||||||||2
1630643400000|2021-09-03 04:30:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1630643410000|2021-09-03 04:30:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630643450000|2021-09-03 04:30:50|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|1
1630643480000|2021-09-03 04:31:20|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|7
1630643570000|2021-09-03 04:32:50|1291.2|1290|1291.4|1290.2|1291.4|1290.2|1291.2|1290|1
1630643630000|2021-09-03 04:33:50|||||||||1
1630643690000|2021-09-03 04:34:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|1
1630643700000|2021-09-03 04:35:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1630643790000|2021-09-03 04:36:30|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1630643800000|2021-09-03 04:36:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630643870000|2021-09-03 04:37:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630643910000|2021-09-03 04:38:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630643930000|2021-09-03 04:38:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630643980000|2021-09-03 04:39:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|2
1630644000000|2021-09-03 04:40:00|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1630644020000|2021-09-03 04:40:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630644080000|2021-09-03 04:41:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630644090000|2021-09-03 04:41:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630644130000|2021-09-03 04:42:10|1291|1289.8|1291.2|1290|1291.3|1290.1|1291|1289.8|1
1630644150000|2021-09-03 04:42:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630644160000|2021-09-03 04:42:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630644180000|2021-09-03 04:43:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630644330000|2021-09-03 04:45:30|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1
1630644340000|2021-09-03 04:45:40|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|2
1630644360000|2021-09-03 04:46:00|||||||||4
1630644460000|2021-09-03 04:47:40|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1630644470000|2021-09-03 04:47:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630644500000|2021-09-03 04:48:20|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1630644620000|2021-09-03 04:50:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|6
1630644630000|2021-09-03 04:50:30|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1630644760000|2021-09-03 04:52:40|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.8|1289.6|1
1630644790000|2021-09-03 04:53:10|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|1
1630644890000|2021-09-03 04:54:50|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|0
1630644900000|2021-09-03 04:55:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1630644930000|2021-09-03 04:55:30|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1630644950000|2021-09-03 04:55:50|||||||||1
1630645010000|2021-09-03 04:56:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1630645020000|2021-09-03 04:57:00|1290.9|1289.7|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|1
1630645040000|2021-09-03 04:57:20|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1630645050000|2021-09-03 04:57:30|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1630645130000|2021-09-03 04:58:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1630645140000|2021-09-03 04:59:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|1
1630645150000|2021-09-03 04:59:10|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1630645260000|2021-09-03 05:01:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1630645310000|2021-09-03 05:01:50|||||||||1
1630645330000|2021-09-03 05:02:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1630645380000|2021-09-03 05:03:00|||||||||1
1630645410000|2021-09-03 05:03:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291|1289.8|0
1630645490000|2021-09-03 05:04:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1630645500000|2021-09-03 05:05:00|||||||||1
1630645540000|2021-09-03 05:05:40|1291.1|1289.9|1291.6|1290.4|1291.6|1290.4|1291.1|1289.9|3
1630645610000|2021-09-03 05:06:50|||||||||1
1630645670000|2021-09-03 05:07:50|||||||||2
1630645680000|2021-09-03 05:08:00|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|1
1630645690000|2021-09-03 05:08:10|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630645700000|2021-09-03 05:08:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630645710000|2021-09-03 05:08:30|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630645770000|2021-09-03 05:09:30|||||||||1
1630645790000|2021-09-03 05:09:50|||||||||1
1630645850000|2021-09-03 05:10:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|2
1630645860000|2021-09-03 05:11:00|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1630645920000|2021-09-03 05:12:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|5
1630645970000|2021-09-03 05:12:50|||||||||1
1630646030000|2021-09-03 05:13:50|||||||||1
1630646090000|2021-09-03 05:14:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1
1630646100000|2021-09-03 05:15:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630646180000|2021-09-03 05:16:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630646190000|2021-09-03 05:16:30|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|2
1630646270000|2021-09-03 05:17:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1630646310000|2021-09-03 05:18:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|3
1630646370000|2021-09-03 05:19:30|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630646390000|2021-09-03 05:19:50|||||||||1
1630646480000|2021-09-03 05:21:20|||||||||1
1630646490000|2021-09-03 05:21:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1630646500000|2021-09-03 05:21:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630646550000|2021-09-03 05:22:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|3
1630646600000|2021-09-03 05:23:20|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|2
1630646610000|2021-09-03 05:23:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1630646650000|2021-09-03 05:24:10|||||||||1
1630646680000|2021-09-03 05:24:40|||||||||1
1630646690000|2021-09-03 05:24:50|||||||||10
1630646700000|2021-09-03 05:25:00|||||||||3
1630646740000|2021-09-03 05:25:40|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|0
1630646760000|2021-09-03 05:26:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1630646770000|2021-09-03 05:26:10|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|2
1630646780000|2021-09-03 05:26:20|||||||||1
1630646790000|2021-09-03 05:26:30|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|1
1630646800000|2021-09-03 05:26:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1630646810000|2021-09-03 05:26:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630646820000|2021-09-03 05:27:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|2
1630646860000|2021-09-03 05:27:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|6
1630646870000|2021-09-03 05:27:50|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1630646880000|2021-09-03 05:28:00|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|0
1630646900000|2021-09-03 05:28:20|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|0
1630646910000|2021-09-03 05:28:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630646920000|2021-09-03 05:28:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1630646930000|2021-09-03 05:28:50|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|2
1630646990000|2021-09-03 05:29:50|||||||||1
1630647000000|2021-09-03 05:30:00|1291.8|1290.6|1292.4|1291.2|1292.4|1291.2|1291.8|1290.6|39
1630647010000|2021-09-03 05:30:10|||||||||7
1630647020000|2021-09-03 05:30:20|1292.5|1291.3|1292.6|1291.4|1292.8|1291.6|1292.5|1291.3|17
1630647030000|2021-09-03 05:30:30|1292.7|1291.5|1293.4|1292.2|1293.6|1292.4|1292.6|1291.4|26
1630647040000|2021-09-03 05:30:40|||||||||1
1630647050000|2021-09-03 05:30:50|1293.3|1292.1|1293.8|1292.6|1293.9|1292.7|1293.1|1291.9|8
1630647070000|2021-09-03 05:31:10|1293.5|1292.3|1294|1292.8|1294|1292.8|1293.5|1292.3|16
1630647080000|2021-09-03 05:31:20|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.7|1292.5|8
1630647090000|2021-09-03 05:31:30|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|2
1630647100000|2021-09-03 05:31:40|1293.4|1292.2|1293.7|1292.5|1293.8|1292.6|1293.3|1292.1|4
1630647110000|2021-09-03 05:31:50|1293.6|1292.4|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|2
1630647120000|2021-09-03 05:32:00|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|6
1630647130000|2021-09-03 05:32:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|5
1630647140000|2021-09-03 05:32:20|||||||||1
1630647150000|2021-09-03 05:32:30|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|6
1630647160000|2021-09-03 05:32:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|2
1630647170000|2021-09-03 05:32:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1630647180000|2021-09-03 05:33:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|2
1630647190000|2021-09-03 05:33:10|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|2
1630647200000|2021-09-03 05:33:20|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|1
1630647210000|2021-09-03 05:33:30|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|3
1630647220000|2021-09-03 05:33:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1630647230000|2021-09-03 05:33:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1630647240000|2021-09-03 05:34:00|||||||||1
1630647250000|2021-09-03 05:34:10|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|18
1630647260000|2021-09-03 05:34:20|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1630647280000|2021-09-03 05:34:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1630647290000|2021-09-03 05:34:50|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|1
1630647300000|2021-09-03 05:35:00|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|2
1630647340000|2021-09-03 05:35:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|1
1630647350000|2021-09-03 05:35:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|8
1630647360000|2021-09-03 05:36:00|1292.7|1291.5|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|8
1630647370000|2021-09-03 05:36:10|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|0
1630647380000|2021-09-03 05:36:20|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|0
1630647390000|2021-09-03 05:36:30|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.6|1291.4|2
1630647400000|2021-09-03 05:36:40|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|2
1630647410000|2021-09-03 05:36:50|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1630647420000|2021-09-03 05:37:00|1292.7|1291.5|1293.1|1291.9|1293.1|1291.9|1292.7|1291.5|4
1630647450000|2021-09-03 05:37:30|||||||||5
1630647470000|2021-09-03 05:37:50|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1630647480000|2021-09-03 05:38:00|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1630647490000|2021-09-03 05:38:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1630647500000|2021-09-03 05:38:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630647510000|2021-09-03 05:38:30|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|4
1630647540000|2021-09-03 05:39:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|4
1630647560000|2021-09-03 05:39:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|6
1630647580000|2021-09-03 05:39:40|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|21
1630647600000|2021-09-03 05:40:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|1
1630647630000|2021-09-03 05:40:30|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|1
1630647640000|2021-09-03 05:40:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630647650000|2021-09-03 05:40:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|2
1630647660000|2021-09-03 05:41:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|1
1630647670000|2021-09-03 05:41:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|25
1630647680000|2021-09-03 05:41:20|||||||||1
1630647690000|2021-09-03 05:41:30|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|3
1630647710000|2021-09-03 05:41:50|1293.8|1292.6|1293.9|1292.7|1294|1292.8|1293.7|1292.5|11
1630647740000|2021-09-03 05:42:20|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|3
1630647750000|2021-09-03 05:42:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1630647760000|2021-09-03 05:42:40|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1630647770000|2021-09-03 05:42:50|1293.7|1292.5|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1630647780000|2021-09-03 05:43:00|1293.8|1292.6|1293.4|1292.2|1293.8|1292.6|1293.4|1292.2|1
1630647790000|2021-09-03 05:43:10|1293.5|1292.3|1293.9|1292.7|1293.9|1292.7|1293.5|1292.3|3
1630647800000|2021-09-03 05:43:20|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|12
1630647810000|2021-09-03 05:43:30|||||||||11
1630647820000|2021-09-03 05:43:40|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|6
1630647840000|2021-09-03 05:44:00|||||||||2
1630647870000|2021-09-03 05:44:30|||||||||5
1630647880000|2021-09-03 05:44:40|||||||||1
1630647890000|2021-09-03 05:44:50|||||||||2
1630647900000|2021-09-03 05:45:00|||||||||3
1630647930000|2021-09-03 05:45:30|||||||||1
1630647940000|2021-09-03 05:45:40|||||||||1
1630647950000|2021-09-03 05:45:50|||||||||3
1630647960000|2021-09-03 05:46:00|||||||||55
1630647970000|2021-09-03 05:46:10|||||||||1
1630647980000|2021-09-03 05:46:20|||||||||3
1630647990000|2021-09-03 05:46:30|||||||||1
1630648000000|2021-09-03 05:46:40|||||||||25
1630648010000|2021-09-03 05:46:50|||||||||2
1630648020000|2021-09-03 05:47:00|||||||||10
1630648030000|2021-09-03 05:47:10|||||||||1
1630648040000|2021-09-03 05:47:20|||||||||1
1630648050000|2021-09-03 05:47:30|||||||||1
1630648060000|2021-09-03 05:47:40|||||||||3
1630648070000|2021-09-03 05:47:50|||||||||9
1630648080000|2021-09-03 05:48:00|||||||||4
1630648100000|2021-09-03 05:48:20|||||||||1
1630648110000|2021-09-03 05:48:30|||||||||1
1630648140000|2021-09-03 05:49:00|||||||||3
1630648170000|2021-09-03 05:49:30|||||||||1
1630648200000|2021-09-03 05:50:00|||||||||2
1630648240000|2021-09-03 05:50:40|||||||||1
1630648250000|2021-09-03 05:50:50|||||||||1
1630648260000|2021-09-03 05:51:00|||||||||1
1630648310000|2021-09-03 05:51:50|||||||||2
1630648320000|2021-09-03 05:52:00|||||||||14
1630648360000|2021-09-03 05:52:40|||||||||1
1630648390000|2021-09-03 05:53:10|||||||||1
1630648400000|2021-09-03 05:53:20|||||||||2
1630648410000|2021-09-03 05:53:30|||||||||1
1630648420000|2021-09-03 05:53:40|||||||||10
1630648430000|2021-09-03 05:53:50|||||||||1
1630648440000|2021-09-03 05:54:00|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|34
1630648450000|2021-09-03 05:54:10|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|2
1630648460000|2021-09-03 05:54:20|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|1
1630648470000|2021-09-03 05:54:30|1293.6|1292.4|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|33
1630648480000|2021-09-03 05:54:40|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1630648500000|2021-09-03 05:55:00|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|5
1630648510000|2021-09-03 05:55:10|1294.1|1292.9|1294|1292.8|1294.2|1293|1294|1292.8|1
1630648520000|2021-09-03 05:55:20|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|1
1630648530000|2021-09-03 05:55:30|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1630648540000|2021-09-03 05:55:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1630648560000|2021-09-03 05:56:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|6
1630648570000|2021-09-03 05:56:10|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1630648580000|2021-09-03 05:56:20|1294.2|1293|1294.1|1292.9|1294.2|1293|1294|1292.8|2
1630648590000|2021-09-03 05:56:30|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|1
1630648600000|2021-09-03 05:56:40|||||||||1
1630648620000|2021-09-03 05:57:00|1294.1|1292.9|1294|1292.8|1294.2|1293|1294|1292.8|4
1630648640000|2021-09-03 05:57:20|1293.9|1292.7|1294.2|1293|1294.2|1293|1293.9|1292.7|1
1630648670000|2021-09-03 05:57:50|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|0
1630648680000|2021-09-03 05:58:00|1294.1|1292.9|1294|1292.8|1294.2|1293|1294|1292.8|1
1630648690000|2021-09-03 05:58:10|1294.1|1292.9|1293.9|1292.7|1294.2|1293|1293.9|1292.7|1
1630648710000|2021-09-03 05:58:30|1294|1292.8|1294|1292.8|1294|1292.8|1293.9|1292.7|5
1630648720000|2021-09-03 05:58:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1630648770000|2021-09-03 05:59:30|1294|1292.8|1294.1|1292.9|1294.2|1293|1294|1292.8|16
1630648780000|2021-09-03 05:59:40|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1630648790000|2021-09-03 05:59:50|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|2
1630648800000|2021-09-03 06:00:00|1294|1292.8|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|2
1630648810000|2021-09-03 06:00:10|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|1
1630648830000|2021-09-03 06:00:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1630648850000|2021-09-03 06:00:50|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1630648860000|2021-09-03 06:01:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|2
1630648870000|2021-09-03 06:01:10|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1630648900000|2021-09-03 06:01:40|1294.5|1293.3|1294.9|1293.7|1294.9|1293.7|1294.5|1293.3|7
1630648910000|2021-09-03 06:01:50|1295|1293.8|1295.2|1294|1295.2|1294|1295|1293.8|116
1630648920000|2021-09-03 06:02:00|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|11
1630648940000|2021-09-03 06:02:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.2|1294|17
1630648950000|2021-09-03 06:02:30|1295.3|1294.1|1295.2|1294|1295.4|1294.2|1295.2|1294|0
1630648960000|2021-09-03 06:02:40|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|3
1630648980000|2021-09-03 06:03:00|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1630649000000|2021-09-03 06:03:20|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|8
1630649020000|2021-09-03 06:03:40|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1630649030000|2021-09-03 06:03:50|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1630649040000|2021-09-03 06:04:00|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294.4|1293.2|0
1630649050000|2021-09-03 06:04:10|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|3
1630649060000|2021-09-03 06:04:20|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|1
1630649090000|2021-09-03 06:04:50|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|0
1630649100000|2021-09-03 06:05:00|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|3
1630649110000|2021-09-03 06:05:10|1294.7|1293.5|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|0
1630649130000|2021-09-03 06:05:30|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1630649220000|2021-09-03 06:07:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|11
1630649230000|2021-09-03 06:07:10|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1630649250000|2021-09-03 06:07:30|||||||||1
1630649260000|2021-09-03 06:07:40|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.2|1293|3
1630649270000|2021-09-03 06:07:50|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|4
1630649280000|2021-09-03 06:08:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1630649300000|2021-09-03 06:08:20|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1630649310000|2021-09-03 06:08:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1630649320000|2021-09-03 06:08:40|1294.7|1293.5|1295.2|1294|1295.2|1294|1294.7|1293.5|13
1630649350000|2021-09-03 06:09:10|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|3
1630649360000|2021-09-03 06:09:20|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|2
1630649370000|2021-09-03 06:09:30|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|6
1630649380000|2021-09-03 06:09:40|1295.5|1294.3|1295|1293.8|1295.5|1294.3|1295|1293.8|84
1630649390000|2021-09-03 06:09:50|1295.2|1294|1295.2|1294|1295.2|1294|1295|1293.8|2
1630649400000|2021-09-03 06:10:00|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|1
1630649420000|2021-09-03 06:10:20|1295.1|1293.9|1294.7|1293.5|1295.1|1293.9|1294.7|1293.5|3
1630649430000|2021-09-03 06:10:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|3
1630649440000|2021-09-03 06:10:40|1294.7|1293.5|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|2
1630649460000|2021-09-03 06:11:00|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|4
1630649480000|2021-09-03 06:11:20|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.5|1293.3|2
1630649490000|2021-09-03 06:11:30|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|13
1630649500000|2021-09-03 06:11:40|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|2
1630649510000|2021-09-03 06:11:50|1294.9|1293.7|1294.7|1293.5|1295|1293.8|1294.7|1293.5|30
1630649520000|2021-09-03 06:12:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1630649530000|2021-09-03 06:12:10|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1630649550000|2021-09-03 06:12:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|2
1630649570000|2021-09-03 06:12:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|31
1630649600000|2021-09-03 06:13:20|||||||||3
1630649610000|2021-09-03 06:13:30|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|43
1630649620000|2021-09-03 06:13:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1630649630000|2021-09-03 06:13:50|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|1
1630649640000|2021-09-03 06:14:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|7
1630649660000|2021-09-03 06:14:20|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|25
1630649670000|2021-09-03 06:14:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630649680000|2021-09-03 06:14:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|5
1630649700000|2021-09-03 06:15:00|1296|1294.8|1296|1294.8|1296.1|1294.9|1296|1294.8|8
1630649730000|2021-09-03 06:15:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|45
1630649740000|2021-09-03 06:15:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|2
1630649790000|2021-09-03 06:16:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|28
1630649800000|2021-09-03 06:16:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1
1630649820000|2021-09-03 06:17:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|15
1630649830000|2021-09-03 06:17:10|1296.1|1294.9|1296.4|1295.2|1296.4|1295.2|1296.1|1294.9|35
1630649860000|2021-09-03 06:17:40|||||||||2
1630649880000|2021-09-03 06:18:00|||||||||2
1630649920000|2021-09-03 06:18:40|||||||||1
1630649940000|2021-09-03 06:19:00|||||||||2
1630649970000|2021-09-03 06:19:30|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|32
1630649990000|2021-09-03 06:19:50|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|29
1630650000000|2021-09-03 06:20:00|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|16
1630650010000|2021-09-03 06:20:10|||||||||1
1630650020000|2021-09-03 06:20:20|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|14
1630650030000|2021-09-03 06:20:30|||||||||1
1630650040000|2021-09-03 06:20:40|||||||||12
1630650050000|2021-09-03 06:20:50|1296.6|1295.4|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|8
1630650060000|2021-09-03 06:21:00|||||||||57
1630650070000|2021-09-03 06:21:10|||||||||8
1630650080000|2021-09-03 06:21:20|||||||||4
1630650090000|2021-09-03 06:21:30|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1295.9|1294.7|28
1630650100000|2021-09-03 06:21:40|1296.2|1295|1296.1|1294.9|1296.2|1295|1296|1294.8|0
1630650110000|2021-09-03 06:21:50|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|1
1630650120000|2021-09-03 06:22:00|1295.6|1294.4|1295.4|1294.2|1295.7|1294.5|1295.4|1294.2|16
1630650140000|2021-09-03 06:22:20|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|28
1630650150000|2021-09-03 06:22:30|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|1
1630650160000|2021-09-03 06:22:40|||||||||3
1630650170000|2021-09-03 06:22:50|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|71
1630650190000|2021-09-03 06:23:10|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.2|1294|0
1630650200000|2021-09-03 06:23:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1
1630650210000|2021-09-03 06:23:30|1295.5|1294.3|1295.7|1294.5|1295.7|1294.5|1295.5|1294.3|2
1630650220000|2021-09-03 06:23:40|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|0
1630650250000|2021-09-03 06:24:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1630650260000|2021-09-03 06:24:20|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1
1630650270000|2021-09-03 06:24:30|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|147
1630650280000|2021-09-03 06:24:40|||||||||3
1630650300000|2021-09-03 06:25:00|1295.1|1293.9|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|2
1630650350000|2021-09-03 06:25:50|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1
1630650410000|2021-09-03 06:26:50|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|5
1630650420000|2021-09-03 06:27:00|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.1|1293.9|7
1630650440000|2021-09-03 06:27:20|||||||||1
1630650450000|2021-09-03 06:27:30|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|13
1630650470000|2021-09-03 06:27:50|1295.6|1294.4|1295.3|1294.1|1295.6|1294.4|1295.3|1294.1|2
1630650480000|2021-09-03 06:28:00|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|1
1630650490000|2021-09-03 06:28:10|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1630650500000|2021-09-03 06:28:20|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|2
1630650530000|2021-09-03 06:28:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1630650570000|2021-09-03 06:29:30|||||||||71
1630650580000|2021-09-03 06:29:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|6
1630650590000|2021-09-03 06:29:50|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1630650600000|2021-09-03 06:30:00|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|2
1630650610000|2021-09-03 06:30:10|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|3
1630650650000|2021-09-03 06:30:50|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.2|1294|11
1630650660000|2021-09-03 06:31:00|1295.5|1294.3|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|49
1630650670000|2021-09-03 06:31:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1630650680000|2021-09-03 06:31:20|1295.5|1294.3|1296|1294.8|1296.1|1294.9|1295.4|1294.2|14
1630650690000|2021-09-03 06:31:30|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1295.9|1294.7|0
1630650700000|2021-09-03 06:31:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|5
1630650720000|2021-09-03 06:32:00|1296|1294.8|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|0
1630650730000|2021-09-03 06:32:10|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|14
1630650740000|2021-09-03 06:32:20|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|1
1630650770000|2021-09-03 06:32:50|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|0
1630650780000|2021-09-03 06:33:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296|1294.8|13
1630650790000|2021-09-03 06:33:10|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.7|1294.5|1
1630650800000|2021-09-03 06:33:20|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|0
1630650820000|2021-09-03 06:33:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|0
1630650840000|2021-09-03 06:34:00|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.6|1294.4|3
1630650870000|2021-09-03 06:34:30|1295.8|1294.6|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|6
1630650880000|2021-09-03 06:34:40|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|4
1630650900000|2021-09-03 06:35:00|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1630650910000|2021-09-03 06:35:10|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1630650920000|2021-09-03 06:35:20|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1630650950000|2021-09-03 06:35:50|||||||||2
1630650970000|2021-09-03 06:36:10|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|8
1630650980000|2021-09-03 06:36:20|||||||||4
1630651010000|2021-09-03 06:36:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.2|1295|14
1630651020000|2021-09-03 06:37:00|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1295.9|1294.7|4
1630651030000|2021-09-03 06:37:10|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|1
1630651040000|2021-09-03 06:37:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1630651050000|2021-09-03 06:37:30|||||||||2
1630651080000|2021-09-03 06:38:00|1295.9|1294.7|1296.3|1295.1|1296.3|1295.1|1295.9|1294.7|39
1630651090000|2021-09-03 06:38:10|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|4
1630651100000|2021-09-03 06:38:20|||||||||2
1630651110000|2021-09-03 06:38:30|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|0
1630651120000|2021-09-03 06:38:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|2
1630651140000|2021-09-03 06:39:00|||||||||1
1630651160000|2021-09-03 06:39:20|||||||||9
1630651170000|2021-09-03 06:39:30|||||||||32
1630651190000|2021-09-03 06:39:50|||||||||1
1630651200000|2021-09-03 06:40:00|||||||||1
1630651210000|2021-09-03 06:40:10|||||||||2
1630651220000|2021-09-03 06:40:20|||||||||17
1630651230000|2021-09-03 06:40:30|||||||||21
1630651260000|2021-09-03 06:41:00|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|106
1630651270000|2021-09-03 06:41:10|||||||||2
1630651280000|2021-09-03 06:41:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|15
1630651300000|2021-09-03 06:41:40|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1630651320000|2021-09-03 06:42:00|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|1
1630651330000|2021-09-03 06:42:10|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1630651340000|2021-09-03 06:42:20|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1630651350000|2021-09-03 06:42:30|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|1
1630651380000|2021-09-03 06:43:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|4
1630651390000|2021-09-03 06:43:10|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|9
1630651400000|2021-09-03 06:43:20|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|1
1630651410000|2021-09-03 06:43:30|||||||||1
1630651440000|2021-09-03 06:44:00|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|2
1630651450000|2021-09-03 06:44:10|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.8|1294.6|0
1630651460000|2021-09-03 06:44:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1630651470000|2021-09-03 06:44:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630651480000|2021-09-03 06:44:40|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.8|1294.6|0
1630651490000|2021-09-03 06:44:50|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|6
1630651500000|2021-09-03 06:45:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1630651510000|2021-09-03 06:45:10|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|2
1630651530000|2021-09-03 06:45:30|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|0
1630651550000|2021-09-03 06:45:50|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|0
1630651560000|2021-09-03 06:46:00|1295.9|1294.7|1295.8|1294.6|1296|1294.8|1295.8|1294.6|0
1630651570000|2021-09-03 06:46:10|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|3
1630651590000|2021-09-03 06:46:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1630651610000|2021-09-03 06:46:50|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|2
1630651620000|2021-09-03 06:47:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.1|1293.9|19
1630651630000|2021-09-03 06:47:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|3
1630651740000|2021-09-03 06:49:00|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.3|1294.1|1
1630651760000|2021-09-03 06:49:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1630651770000|2021-09-03 06:49:30|1295.5|1294.3|1295.1|1293.9|1295.5|1294.3|1295.1|1293.9|2
1630651780000|2021-09-03 06:49:40|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|3
1630651790000|2021-09-03 06:49:50|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1630651800000|2021-09-03 06:50:00|1295|1293.8|1294.8|1293.6|1295|1293.8|1294.8|1293.6|1
1630651820000|2021-09-03 06:50:20|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|10
1630651830000|2021-09-03 06:50:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|8
1630651850000|2021-09-03 06:50:50|1294.8|1293.6|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|0
1630651860000|2021-09-03 06:51:00|||||||||10
1630651870000|2021-09-03 06:51:10|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.6|1293.4|17
1630651880000|2021-09-03 06:51:20|1294.6|1293.4|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|2
1630651890000|2021-09-03 06:51:30|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|1
1630651900000|2021-09-03 06:51:40|||||||||4
1630651910000|2021-09-03 06:51:50|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|9
1630651920000|2021-09-03 06:52:00|||||||||1
1630651930000|2021-09-03 06:52:10|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1630651960000|2021-09-03 06:52:40|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|5
1630651970000|2021-09-03 06:52:50|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.2|1293|2
1630651980000|2021-09-03 06:53:00|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1630651990000|2021-09-03 06:53:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1630652010000|2021-09-03 06:53:30|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.8|1292.6|11
1630652020000|2021-09-03 06:53:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1630652030000|2021-09-03 06:53:50|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|6
1630652040000|2021-09-03 06:54:00|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1630652060000|2021-09-03 06:54:20|||||||||1
1630652070000|2021-09-03 06:54:30|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1630652080000|2021-09-03 06:54:40|1294.1|1292.9|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|1
1630652090000|2021-09-03 06:54:50|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1630652100000|2021-09-03 06:55:00|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|2
1630652120000|2021-09-03 06:55:20|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|0
1630652130000|2021-09-03 06:55:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1630652150000|2021-09-03 06:55:50|||||||||1
1630652160000|2021-09-03 06:56:00|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1293.9|1292.7|1
1630652170000|2021-09-03 06:56:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1630652180000|2021-09-03 06:56:20|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1630652190000|2021-09-03 06:56:30|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1630652210000|2021-09-03 06:56:50|||||||||33
1630652220000|2021-09-03 06:57:00|1294.3|1293.1|1294.6|1293.4|1294.6|1293.4|1294.3|1293.1|15
1630652240000|2021-09-03 06:57:20|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|2
1630652250000|2021-09-03 06:57:30|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.3|1293.1|1
1630652260000|2021-09-03 06:57:40|1294.6|1293.4|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|4
1630652280000|2021-09-03 06:58:00|1294.6|1293.4|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|1
1630652290000|2021-09-03 06:58:10|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|0
1630652300000|2021-09-03 06:58:20|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|1
1630652310000|2021-09-03 06:58:30|||||||||2
1630652340000|2021-09-03 06:59:00|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|2
1630652350000|2021-09-03 06:59:10|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1630652360000|2021-09-03 06:59:20|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|7
1630652370000|2021-09-03 06:59:30|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|0
1630652380000|2021-09-03 06:59:40|1295.2|1294|1295.2|1294|1295.3|1294.1|1295.2|1294|1
1630652390000|2021-09-03 06:59:50|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.2|1294|2
1630652400000|2021-09-03 07:00:00|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1294.9|1293.7|9
1630652420000|2021-09-03 07:00:20|||||||||1
1630652430000|2021-09-03 07:00:30|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|2
1630652440000|2021-09-03 07:00:40|||||||||3
1630652450000|2021-09-03 07:00:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1630652460000|2021-09-03 07:01:00|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|1
1630652480000|2021-09-03 07:01:20|||||||||1
1630652490000|2021-09-03 07:01:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|2
1630652500000|2021-09-03 07:01:40|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1630652510000|2021-09-03 07:01:50|||||||||5
1630652520000|2021-09-03 07:02:00|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1630652530000|2021-09-03 07:02:10|1294.6|1293.4|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|1
1630652540000|2021-09-03 07:02:20|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|0
1630652550000|2021-09-03 07:02:30|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1630652570000|2021-09-03 07:02:50|1294.6|1293.4|1294.3|1293.1|1294.6|1293.4|1294.3|1293.1|4
1630652580000|2021-09-03 07:03:00|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1
1630652590000|2021-09-03 07:03:10|1294.3|1293.1|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|1
1630652600000|2021-09-03 07:03:20|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|0
1630652640000|2021-09-03 07:04:00|1294.4|1293.2|1294.3|1293.1|1294.6|1293.4|1294.3|1293.1|3
1630652650000|2021-09-03 07:04:10|1294.4|1293.2|1294.8|1293.6|1294.8|1293.6|1294.4|1293.2|2
1630652690000|2021-09-03 07:04:50|1294.9|1293.7|1294.9|1293.7|1295|1293.8|1294.9|1293.7|5
1630652700000|2021-09-03 07:05:00|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|1
1630652710000|2021-09-03 07:05:10|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1630652720000|2021-09-03 07:05:20|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|3
1630652740000|2021-09-03 07:05:40|1295|1293.8|1294.8|1293.6|1295|1293.8|1294.8|1293.6|2
1630652750000|2021-09-03 07:05:50|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|1
1630652760000|2021-09-03 07:06:00|1294.6|1293.4|1294.1|1292.9|1294.6|1293.4|1294.1|1292.9|3
1630652770000|2021-09-03 07:06:10|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.2|1293|9
1630652800000|2021-09-03 07:06:40|1294.5|1293.3|1294.2|1293|1294.5|1293.3|1294.2|1293|1
1630652810000|2021-09-03 07:06:50|1294.1|1292.9|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|1
1630652820000|2021-09-03 07:07:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|3
1630652830000|2021-09-03 07:07:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630652840000|2021-09-03 07:07:20|||||||||1
1630652850000|2021-09-03 07:07:30|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|2
1630652870000|2021-09-03 07:07:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630652880000|2021-09-03 07:08:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1630652940000|2021-09-03 07:09:00|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|5
1630652950000|2021-09-03 07:09:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|3
1630652960000|2021-09-03 07:09:20|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|1
1630653000000|2021-09-03 07:10:00|||||||||1
1630653010000|2021-09-03 07:10:10|||||||||10
1630653030000|2021-09-03 07:10:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|22
1630653040000|2021-09-03 07:10:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|2
1630653050000|2021-09-03 07:10:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|2
1630653060000|2021-09-03 07:11:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|1
1630653110000|2021-09-03 07:11:50|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|1
1630653140000|2021-09-03 07:12:20|||||||||6
1630653150000|2021-09-03 07:12:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1630653170000|2021-09-03 07:12:50|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|1
1630653180000|2021-09-03 07:13:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1630653190000|2021-09-03 07:13:10|||||||||1
1630653200000|2021-09-03 07:13:20|||||||||1
1630653220000|2021-09-03 07:13:40|||||||||1
1630653230000|2021-09-03 07:13:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|4
1630653240000|2021-09-03 07:14:00|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|3
1630653250000|2021-09-03 07:14:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1630653260000|2021-09-03 07:14:20|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.8|1292.6|2
1630653290000|2021-09-03 07:14:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|4
1630653300000|2021-09-03 07:15:00|||||||||1
1630653320000|2021-09-03 07:15:20|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|3
1630653330000|2021-09-03 07:15:30|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|0
1630653340000|2021-09-03 07:15:40|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|2
1630653360000|2021-09-03 07:16:00|1293.1|1291.9|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|2
1630653390000|2021-09-03 07:16:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|4
1630653400000|2021-09-03 07:16:40|1292.9|1291.7|1292.5|1291.3|1292.9|1291.7|1292.5|1291.3|12
1630653410000|2021-09-03 07:16:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|4
1630653420000|2021-09-03 07:17:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|3
1630653430000|2021-09-03 07:17:10|||||||||2
1630653450000|2021-09-03 07:17:30|||||||||3
1630653460000|2021-09-03 07:17:40|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|1
1630653470000|2021-09-03 07:17:50|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|1
1630653510000|2021-09-03 07:18:30|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|1
1630653530000|2021-09-03 07:18:50|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1630653550000|2021-09-03 07:19:10|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630653560000|2021-09-03 07:19:20|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1630653570000|2021-09-03 07:19:30|||||||||1
1630653580000|2021-09-03 07:19:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|2
1630653590000|2021-09-03 07:19:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1630653600000|2021-09-03 07:20:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|2
1630653610000|2021-09-03 07:20:10|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.8|1291.6|1
1630653620000|2021-09-03 07:20:20|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|1
1630653650000|2021-09-03 07:20:50|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|0
1630653660000|2021-09-03 07:21:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1630653690000|2021-09-03 07:21:30|||||||||1
1630653700000|2021-09-03 07:21:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|1
1630653710000|2021-09-03 07:21:50|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|3
1630653720000|2021-09-03 07:22:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1630653750000|2021-09-03 07:22:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1630653770000|2021-09-03 07:22:50|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|1
1630653780000|2021-09-03 07:23:00|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|0
1630653790000|2021-09-03 07:23:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1630653830000|2021-09-03 07:23:50|||||||||1
1630653840000|2021-09-03 07:24:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1630653850000|2021-09-03 07:24:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1630653860000|2021-09-03 07:24:20|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|1
1630653900000|2021-09-03 07:25:00|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|1
1630653910000|2021-09-03 07:25:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1630653930000|2021-09-03 07:25:30|||||||||2
1630653960000|2021-09-03 07:26:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630653970000|2021-09-03 07:26:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1630653980000|2021-09-03 07:26:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|1
1630653990000|2021-09-03 07:26:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1630654020000|2021-09-03 07:27:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|4
1630654060000|2021-09-03 07:27:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|41
1630654070000|2021-09-03 07:27:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|2
1630654080000|2021-09-03 07:28:00|1292.1|1290.9|1292.2|1291|1292.3|1291.1|1292.1|1290.9|4
1630654090000|2021-09-03 07:28:10|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|2
1630654110000|2021-09-03 07:28:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|51
1630654130000|2021-09-03 07:28:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1630654140000|2021-09-03 07:29:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1630654160000|2021-09-03 07:29:20|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|2
1630654180000|2021-09-03 07:29:40|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|1
1630654190000|2021-09-03 07:29:50|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|3
1630654200000|2021-09-03 07:30:00|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|1
1630654210000|2021-09-03 07:30:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630654220000|2021-09-03 07:30:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1630654230000|2021-09-03 07:30:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630654240000|2021-09-03 07:30:40|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1630654250000|2021-09-03 07:30:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1630654260000|2021-09-03 07:31:00|||||||||1
1630654270000|2021-09-03 07:31:10|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|10
1630654280000|2021-09-03 07:31:20|1292.2|1291|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|1
1630654300000|2021-09-03 07:31:40|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|11
1630654310000|2021-09-03 07:31:50|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630654320000|2021-09-03 07:32:00|1292.2|1291|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|4
1630654340000|2021-09-03 07:32:20|||||||||2
1630654360000|2021-09-03 07:32:40|||||||||1
1630654370000|2021-09-03 07:32:50|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|3
1630654380000|2021-09-03 07:33:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|9
1630654410000|2021-09-03 07:33:30|||||||||1
1630654420000|2021-09-03 07:33:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|17
1630654430000|2021-09-03 07:33:50|1292.2|1291|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|0
1630654440000|2021-09-03 07:34:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|9
1630654450000|2021-09-03 07:34:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1630654480000|2021-09-03 07:34:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1630654490000|2021-09-03 07:34:50|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|2
1630654500000|2021-09-03 07:35:00|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.3|1291.1|4
1630654530000|2021-09-03 07:35:30|1292.5|1291.3|1292.3|1291.1|1292.5|1291.3|1292.3|1291.1|2
1630654540000|2021-09-03 07:35:40|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|0
1630654560000|2021-09-03 07:36:00|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|2
1630654570000|2021-09-03 07:36:10|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1630654620000|2021-09-03 07:37:00|1292.2|1291|1292.2|1291|1292.3|1291.1|1292.1|1290.9|2
1630654630000|2021-09-03 07:37:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630654650000|2021-09-03 07:37:30|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|1
1630654670000|2021-09-03 07:37:50|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|0
1630654680000|2021-09-03 07:38:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|4
1630654710000|2021-09-03 07:38:30|||||||||1
1630654730000|2021-09-03 07:38:50|1292.1|1290.9|1291.9|1290.7|1292.1|1290.9|1291.8|1290.6|16
1630654740000|2021-09-03 07:39:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|7
1630654760000|2021-09-03 07:39:20|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|1
1630654770000|2021-09-03 07:39:30|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630654790000|2021-09-03 07:39:50|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|2
1630654820000|2021-09-03 07:40:20|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|1
1630654880000|2021-09-03 07:41:20|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|2
1630654890000|2021-09-03 07:41:30|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1291.9|1290.7|1
1630654910000|2021-09-03 07:41:50|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630654920000|2021-09-03 07:42:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|1
1630654930000|2021-09-03 07:42:10|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1630654940000|2021-09-03 07:42:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1630654950000|2021-09-03 07:42:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.2|1291|0
1630654970000|2021-09-03 07:42:50|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|0
1630654980000|2021-09-03 07:43:00|1292.3|1291.1|1291.8|1290.6|1292.3|1291.1|1291.8|1290.6|14
1630654990000|2021-09-03 07:43:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1630655010000|2021-09-03 07:43:30|||||||||29
1630655040000|2021-09-03 07:44:00|||||||||3
1630655060000|2021-09-03 07:44:20|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|9
1630655070000|2021-09-03 07:44:30|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1630655140000|2021-09-03 07:45:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1
1630655160000|2021-09-03 07:46:00|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|1
1630655170000|2021-09-03 07:46:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1630655200000|2021-09-03 07:46:40|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1630655210000|2021-09-03 07:46:50|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|5
1630655240000|2021-09-03 07:47:20|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|13
1630655250000|2021-09-03 07:47:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|5
1630655260000|2021-09-03 07:47:40|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.8|1291.6|5
1630655270000|2021-09-03 07:47:50|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1630655280000|2021-09-03 07:48:00|1292.9|1291.7|1293.3|1292.1|1293.3|1292.1|1292.9|1291.7|0
1630655290000|2021-09-03 07:48:10|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|1
1630655320000|2021-09-03 07:48:40|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.2|1292|2
1630655350000|2021-09-03 07:49:10|1293.8|1292.6|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|3
1630655360000|2021-09-03 07:49:20|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|2
1630655380000|2021-09-03 07:49:40|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1630655390000|2021-09-03 07:49:50|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|1
1630655400000|2021-09-03 07:50:00|||||||||2
1630655420000|2021-09-03 07:50:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1
1630655430000|2021-09-03 07:50:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1630655440000|2021-09-03 07:50:40|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|9
1630655490000|2021-09-03 07:51:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630655510000|2021-09-03 07:51:50|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|11
1630655520000|2021-09-03 07:52:00|1293.6|1292.4|1293.3|1292.1|1293.6|1292.4|1293.3|1292.1|1
1630655530000|2021-09-03 07:52:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1630655540000|2021-09-03 07:52:20|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|11
1630655550000|2021-09-03 07:52:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|4
1630655560000|2021-09-03 07:52:40|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|6
1630655610000|2021-09-03 07:53:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1630655620000|2021-09-03 07:53:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|50
1630655640000|2021-09-03 07:54:00|||||||||2
1630655660000|2021-09-03 07:54:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|23
1630655700000|2021-09-03 07:55:00|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292|1290.8|14
1630655720000|2021-09-03 07:55:20|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1630655740000|2021-09-03 07:55:40|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|11
1630655800000|2021-09-03 07:56:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|26
1630655810000|2021-09-03 07:56:50|1291.8|1290.6|1291.5|1290.3|1291.8|1290.6|1291.5|1290.3|7
1630655820000|2021-09-03 07:57:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|8
1630655840000|2021-09-03 07:57:20|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|1
1630655860000|2021-09-03 07:57:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|2
1630655870000|2021-09-03 07:57:50|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|1
1630655910000|2021-09-03 07:58:30|1292|1290.8|1292|1290.8|1292|1290.8|1291.8|1290.6|1
1630655940000|2021-09-03 07:59:00|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|2
1630655950000|2021-09-03 07:59:10|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|1
1630655980000|2021-09-03 07:59:40|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|0
1630656000000|2021-09-03 08:00:00|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|6
1630656090000|2021-09-03 08:01:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1
1630656100000|2021-09-03 08:01:40|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|0
1630656110000|2021-09-03 08:01:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1630656120000|2021-09-03 08:02:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1
1630656150000|2021-09-03 08:02:30|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1630656160000|2021-09-03 08:02:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1
1630656180000|2021-09-03 08:03:00|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|0
1630656230000|2021-09-03 08:03:50|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1
1630656240000|2021-09-03 08:04:00|1292|1290.8|1292|1290.8|1292.1|1290.9|1292|1290.8|3
1630656250000|2021-09-03 08:04:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1
1630656300000|2021-09-03 08:05:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630656350000|2021-09-03 08:05:50|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.8|1290.6|1
1630656370000|2021-09-03 08:06:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1
1630656380000|2021-09-03 08:06:20|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|0
1630656410000|2021-09-03 08:06:50|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1630656420000|2021-09-03 08:07:00|1291.8|1290.6|1292.1|1290.9|1292.1|1290.9|1291.8|1290.6|1
1630656430000|2021-09-03 08:07:10|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|0
1630656470000|2021-09-03 08:07:50|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1630656480000|2021-09-03 08:08:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630656510000|2021-09-03 08:08:30|1292|1290.8|1291.7|1290.5|1292|1290.8|1291.7|1290.5|2
1630656520000|2021-09-03 08:08:40|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|0
1630656530000|2021-09-03 08:08:50|||||||||1
1630656540000|2021-09-03 08:09:00|||||||||1
1630656570000|2021-09-03 08:09:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1630656580000|2021-09-03 08:09:40|1291|1289.8|1291|1289.8|1291.1|1289.9|1291|1289.8|5
1630656590000|2021-09-03 08:09:50|||||||||10
1630656640000|2021-09-03 08:10:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|12
1630656650000|2021-09-03 08:10:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|4
1630656660000|2021-09-03 08:11:00|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|6
1630656670000|2021-09-03 08:11:10|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|1
1630656680000|2021-09-03 08:11:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1630656690000|2021-09-03 08:11:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|4
1630656710000|2021-09-03 08:11:50|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1630656720000|2021-09-03 08:12:00|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|8
1630656740000|2021-09-03 08:12:20|||||||||2
1630656760000|2021-09-03 08:12:40|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1630656780000|2021-09-03 08:13:00|||||||||4
1630656790000|2021-09-03 08:13:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|6
1630656810000|2021-09-03 08:13:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1630656820000|2021-09-03 08:13:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630656840000|2021-09-03 08:14:00|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|5
1630656850000|2021-09-03 08:14:10|||||||||1
1630656860000|2021-09-03 08:14:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630656870000|2021-09-03 08:14:30|||||||||1
1630656890000|2021-09-03 08:14:50|||||||||5
1630656900000|2021-09-03 08:15:00|||||||||2
1630656920000|2021-09-03 08:15:20|||||||||1
1630656950000|2021-09-03 08:15:50|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|1
1630656970000|2021-09-03 08:16:10|1290.6|1289.4|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|3
1630656990000|2021-09-03 08:16:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630657000000|2021-09-03 08:16:40|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|5
1630657010000|2021-09-03 08:16:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630657020000|2021-09-03 08:17:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1630657040000|2021-09-03 08:17:20|1290.6|1289.4|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|1
1630657090000|2021-09-03 08:18:10|||||||||1
1630657110000|2021-09-03 08:18:30|||||||||11
1630657130000|2021-09-03 08:18:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1630657140000|2021-09-03 08:19:00|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|0
1630657160000|2021-09-03 08:19:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1630657220000|2021-09-03 08:20:20|1290.5|1289.3|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|0
1630657230000|2021-09-03 08:20:30|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1630657250000|2021-09-03 08:20:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630657260000|2021-09-03 08:21:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1630657290000|2021-09-03 08:21:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1630657300000|2021-09-03 08:21:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1630657380000|2021-09-03 08:23:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1630657450000|2021-09-03 08:24:10|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1630657460000|2021-09-03 08:24:20|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1630657470000|2021-09-03 08:24:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630657500000|2021-09-03 08:25:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1630657520000|2021-09-03 08:25:20|||||||||6
1630657540000|2021-09-03 08:25:40|||||||||13
1630657550000|2021-09-03 08:25:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1630657580000|2021-09-03 08:26:20|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.5|1289.3|0
1630657590000|2021-09-03 08:26:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1630657600000|2021-09-03 08:26:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1630657610000|2021-09-03 08:26:50|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1630657630000|2021-09-03 08:27:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|30
1630657640000|2021-09-03 08:27:20|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1630657680000|2021-09-03 08:28:00|||||||||2
1630657740000|2021-09-03 08:29:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|4
1630657750000|2021-09-03 08:29:10|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|1
1630657760000|2021-09-03 08:29:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1630657810000|2021-09-03 08:30:10|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1630657820000|2021-09-03 08:30:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1
1630657830000|2021-09-03 08:30:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630657840000|2021-09-03 08:30:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630657860000|2021-09-03 08:31:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|8
1630657900000|2021-09-03 08:31:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1630657910000|2021-09-03 08:31:50|1291.5|1290.3|1291.7|1290.5|1291.8|1290.6|1291.5|1290.3|11
1630657930000|2021-09-03 08:32:10|1291.8|1290.6|1292.1|1290.9|1292.1|1290.9|1291.8|1290.6|6
1630657960000|2021-09-03 08:32:40|1292.2|1291|1292.2|1291|1292.5|1291.3|1292.2|1291|3
1630657980000|2021-09-03 08:33:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|2
1630657990000|2021-09-03 08:33:10|1292.5|1291.3|1292.8|1291.6|1292.9|1291.7|1292.5|1291.3|1
1630658000000|2021-09-03 08:33:20|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.7|1291.5|5
1630658020000|2021-09-03 08:33:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|4
1630658030000|2021-09-03 08:33:50|||||||||1
1630658050000|2021-09-03 08:34:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|2
1630658100000|2021-09-03 08:35:00|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.2|1291|2
1630658110000|2021-09-03 08:35:10|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1630658160000|2021-09-03 08:36:00|1292.3|1291.1|1292.9|1291.7|1292.9|1291.7|1292.3|1291.1|6
1630658170000|2021-09-03 08:36:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630658200000|2021-09-03 08:36:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|3
1630658210000|2021-09-03 08:36:50|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1630658220000|2021-09-03 08:37:00|1293|1291.8|1293.1|1291.9|1293.2|1292|1293|1291.8|7
1630658240000|2021-09-03 08:37:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630658280000|2021-09-03 08:38:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293|1291.8|2
1630658290000|2021-09-03 08:38:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|1
1630658320000|2021-09-03 08:38:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1630658360000|2021-09-03 08:39:20|||||||||1
1630658370000|2021-09-03 08:39:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1630658480000|2021-09-03 08:41:20|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1630658510000|2021-09-03 08:41:50|||||||||1
1630658520000|2021-09-03 08:42:00|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|1
1630658530000|2021-09-03 08:42:10|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1630658550000|2021-09-03 08:42:30|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|1
1630658560000|2021-09-03 08:42:40|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|1
1630658580000|2021-09-03 08:43:00|1292.7|1291.5|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|3
1630658590000|2021-09-03 08:43:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1630658650000|2021-09-03 08:44:10|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1630658660000|2021-09-03 08:44:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630658670000|2021-09-03 08:44:30|1292.7|1291.5|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|0
1630658680000|2021-09-03 08:44:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1630658700000|2021-09-03 08:45:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|1
1630658720000|2021-09-03 08:45:20|1292.7|1291.5|1293|1291.8|1293|1291.8|1292.7|1291.5|1
1630658730000|2021-09-03 08:45:30|1292.8|1291.6|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|0
1630658740000|2021-09-03 08:45:40|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1630658760000|2021-09-03 08:46:00|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1630658800000|2021-09-03 08:46:40|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|2
1630658820000|2021-09-03 08:47:00|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|4
1630658880000|2021-09-03 08:48:00|1292.7|1291.5|1293|1291.8|1293|1291.8|1292.7|1291.5|2
1630658890000|2021-09-03 08:48:10|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|0
1630658900000|2021-09-03 08:48:20|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1630658910000|2021-09-03 08:48:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630658920000|2021-09-03 08:48:40|||||||||2
1630658940000|2021-09-03 08:49:00|1292.5|1291.3|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|1
1630658950000|2021-09-03 08:49:10|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|0
1630658960000|2021-09-03 08:49:20|1292.3|1291.1|1292.4|1291.2|1292.5|1291.3|1292.2|1291|1
1630658970000|2021-09-03 08:49:30|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1630658980000|2021-09-03 08:49:40|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|0
1630658990000|2021-09-03 08:49:50|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1630659000000|2021-09-03 08:50:00|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|1
1630659010000|2021-09-03 08:50:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|5
1630659020000|2021-09-03 08:50:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1630659050000|2021-09-03 08:50:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1630659060000|2021-09-03 08:51:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630659100000|2021-09-03 08:51:40|||||||||1
1630659140000|2021-09-03 08:52:20|||||||||1
1630659150000|2021-09-03 08:52:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1630659160000|2021-09-03 08:52:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630659200000|2021-09-03 08:53:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|3
1630659210000|2021-09-03 08:53:30|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|0
1630659220000|2021-09-03 08:53:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|3
1630659290000|2021-09-03 08:54:50|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|1
1630659300000|2021-09-03 08:55:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630659310000|2021-09-03 08:55:10|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|1
1630659320000|2021-09-03 08:55:20|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|2
1630659330000|2021-09-03 08:55:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630659340000|2021-09-03 08:55:40|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|5
1630659360000|2021-09-03 08:56:00|||||||||1
1630659370000|2021-09-03 08:56:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|1
1630659390000|2021-09-03 08:56:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1630659410000|2021-09-03 08:56:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|5
1630659460000|2021-09-03 08:57:40|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|2
1630659480000|2021-09-03 08:58:00|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|0
1630659500000|2021-09-03 08:58:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1630659560000|2021-09-03 08:59:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|4
1630659580000|2021-09-03 08:59:40|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|7
1630659590000|2021-09-03 08:59:50|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|12
1630659600000|2021-09-03 09:00:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|7
1630659610000|2021-09-03 09:00:10|1292.7|1291.5|1293|1291.8|1293|1291.8|1292.7|1291.5|0
1630659620000|2021-09-03 09:00:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|3
1630659630000|2021-09-03 09:00:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1630659640000|2021-09-03 09:00:40|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|1
1630659660000|2021-09-03 09:01:00|1292.8|1291.6|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|0
1630659670000|2021-09-03 09:01:10|1292.9|1291.7|1292.5|1291.3|1292.9|1291.7|1292.5|1291.3|3
1630659680000|2021-09-03 09:01:20|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|1
1630659690000|2021-09-03 09:01:30|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|0
1630659710000|2021-09-03 09:01:50|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|2
1630659720000|2021-09-03 09:02:00|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1292.2|1291|0
1630659730000|2021-09-03 09:02:10|1292.2|1291|1292|1290.8|1292.2|1291|1292|1290.8|2
1630659740000|2021-09-03 09:02:20|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.8|1290.6|3
1630659750000|2021-09-03 09:02:30|1292|1290.8|1292|1290.8|1292|1290.8|1291.9|1290.7|0
1630659760000|2021-09-03 09:02:40|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|4
1630659770000|2021-09-03 09:02:50|1292.1|1290.9|1292.1|1290.9|1292.2|1291|1292|1290.8|0
1630659780000|2021-09-03 09:03:00|1292.2|1291|1292.2|1291|1292.2|1291|1292.1|1290.9|0
1630659790000|2021-09-03 09:03:10|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|0
1630659810000|2021-09-03 09:03:30|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.2|1291|1
1630659820000|2021-09-03 09:03:40|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.1|1290.9|0
1630659830000|2021-09-03 09:03:50|1292.1|1290.9|1291.7|1290.5|1292.1|1290.9|1291.6|1290.4|13
1630659850000|2021-09-03 09:04:10|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|0
1630659860000|2021-09-03 09:04:20|1291.6|1290.4|1291.7|1290.5|1291.8|1290.6|1291.6|1290.4|13
1630659900000|2021-09-03 09:05:00|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|0
1630659920000|2021-09-03 09:05:20|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1630659970000|2021-09-03 09:06:10|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|6
1630659990000|2021-09-03 09:06:30|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.5|1290.3|2
1630660020000|2021-09-03 09:07:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1630660030000|2021-09-03 09:07:10|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1630660130000|2021-09-03 09:08:50|||||||||1
1630660140000|2021-09-03 09:09:00|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|0
1630660170000|2021-09-03 09:09:30|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|4
1630660180000|2021-09-03 09:09:40|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|0
1630660200000|2021-09-03 09:10:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1630660220000|2021-09-03 09:10:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|11
1630660240000|2021-09-03 09:10:40|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|1
1630660260000|2021-09-03 09:11:00|1291.9|1290.7|1292.3|1291.1|1292.3|1291.1|1291.9|1290.7|6
1630660270000|2021-09-03 09:11:10|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|0
1630660280000|2021-09-03 09:11:20|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|3
1630660290000|2021-09-03 09:11:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1630660310000|2021-09-03 09:11:50|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1630660320000|2021-09-03 09:12:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1630660330000|2021-09-03 09:12:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630660350000|2021-09-03 09:12:30|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|1
1630660380000|2021-09-03 09:13:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|1
1630660410000|2021-09-03 09:13:30|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|0
1630660430000|2021-09-03 09:13:50|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|13
1630660450000|2021-09-03 09:14:10|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|3
1630660460000|2021-09-03 09:14:20|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.8|1290.6|0
1630660490000|2021-09-03 09:14:50|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|0
1630660500000|2021-09-03 09:15:00|||||||||1
1630660510000|2021-09-03 09:15:10|1292|1290.8|1292.2|1291|1292.2|1291|1292|1290.8|2
1630660520000|2021-09-03 09:15:20|1292.1|1290.9|1292.1|1290.9|1292.2|1291|1292|1290.8|1
1630660560000|2021-09-03 09:16:00|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1630660580000|2021-09-03 09:16:20|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|0
1630660610000|2021-09-03 09:16:50|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1630660620000|2021-09-03 09:17:00|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|0
1630660630000|2021-09-03 09:17:10|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|0
1630660640000|2021-09-03 09:17:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1630660660000|2021-09-03 09:17:40|||||||||20
1630660710000|2021-09-03 09:18:30|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|12
1630660790000|2021-09-03 09:19:50|||||||||1
1630660800000|2021-09-03 09:20:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|0
1630660820000|2021-09-03 09:20:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630660830000|2021-09-03 09:20:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|0
1630660860000|2021-09-03 09:21:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|0
1630660890000|2021-09-03 09:21:30|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|2
1630660910000|2021-09-03 09:21:50|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|0
1630660920000|2021-09-03 09:22:00|1291.8|1290.6|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|0
1630660960000|2021-09-03 09:22:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1
1630660970000|2021-09-03 09:22:50|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1630660990000|2021-09-03 09:23:10|||||||||1
1630661010000|2021-09-03 09:23:30|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|4
1630661040000|2021-09-03 09:24:00|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|4
1630661080000|2021-09-03 09:24:40|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|5
1630661090000|2021-09-03 09:24:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630661160000|2021-09-03 09:26:00|||||||||1
1630661170000|2021-09-03 09:26:10|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.7|1289.5|2
1630661180000|2021-09-03 09:26:20|1290.9|1289.7|1290.9|1289.7|1291.2|1290|1290.9|1289.7|5
1630661190000|2021-09-03 09:26:30|||||||||2
1630661220000|2021-09-03 09:27:00|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291|1289.8|3
1630661230000|2021-09-03 09:27:10|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1630661240000|2021-09-03 09:27:20|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|3
1630661250000|2021-09-03 09:27:30|1290.8|1289.6|1290.9|1289.7|1291|1289.8|1290.8|1289.6|0
1630661280000|2021-09-03 09:28:00|1291|1289.8|1291.4|1290.2|1291.4|1290.2|1291|1289.8|3
1630661290000|2021-09-03 09:28:10|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630661310000|2021-09-03 09:28:30|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1291.2|1290|0
1630661340000|2021-09-03 09:29:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1630661350000|2021-09-03 09:29:10|||||||||1
1630661360000|2021-09-03 09:29:20|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1290.9|1289.7|2
1630661370000|2021-09-03 09:29:30|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.6|1289.4|11
1630661430000|2021-09-03 09:30:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1630661440000|2021-09-03 09:30:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630661480000|2021-09-03 09:31:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1630661490000|2021-09-03 09:31:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630661500000|2021-09-03 09:31:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1630661510000|2021-09-03 09:31:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630661550000|2021-09-03 09:32:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|2
1630661560000|2021-09-03 09:32:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|4
1630661600000|2021-09-03 09:33:20|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.8|1289.6|1
1630661610000|2021-09-03 09:33:30|1290.9|1289.7|1291.3|1290.1|1291.3|1290.1|1290.8|1289.6|3
1630661620000|2021-09-03 09:33:40|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|0
1630661630000|2021-09-03 09:33:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1630661640000|2021-09-03 09:34:00|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|4
1630661650000|2021-09-03 09:34:10|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1630661660000|2021-09-03 09:34:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1630661670000|2021-09-03 09:34:30|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|1
1630661680000|2021-09-03 09:34:40|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1630661710000|2021-09-03 09:35:10|||||||||5
1630661730000|2021-09-03 09:35:30|||||||||3
1630661750000|2021-09-03 09:35:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.1|1289.9|1
1630661770000|2021-09-03 09:36:10|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630661790000|2021-09-03 09:36:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1630661800000|2021-09-03 09:36:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1630661810000|2021-09-03 09:36:50|1291.7|1290.5|1292|1290.8|1292|1290.8|1291.7|1290.5|0
1630661820000|2021-09-03 09:37:00|||||||||8
1630661870000|2021-09-03 09:37:50|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1
1630661880000|2021-09-03 09:38:00|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|0
1630661900000|2021-09-03 09:38:20|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1630662000000|2021-09-03 09:40:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1630662010000|2021-09-03 09:40:10|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1630662050000|2021-09-03 09:40:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|2
1630662060000|2021-09-03 09:41:00|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|1
1630662120000|2021-09-03 09:42:00|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|0
1630662130000|2021-09-03 09:42:10|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|3
1630662140000|2021-09-03 09:42:20|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|0
1630662150000|2021-09-03 09:42:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1630662160000|2021-09-03 09:42:40|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1630662170000|2021-09-03 09:42:50|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|3
1630662200000|2021-09-03 09:43:20|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|0
1630662210000|2021-09-03 09:43:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1630662240000|2021-09-03 09:44:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1630662260000|2021-09-03 09:44:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|2
1630662290000|2021-09-03 09:44:50|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|0
1630662320000|2021-09-03 09:45:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630662330000|2021-09-03 09:45:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|1
1630662370000|2021-09-03 09:46:10|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|2
1630662390000|2021-09-03 09:46:30|1291.1|1289.9|1290.7|1289.5|1291.1|1289.9|1290.7|1289.5|1
1630662410000|2021-09-03 09:46:50|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|3
1630662420000|2021-09-03 09:47:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1630662460000|2021-09-03 09:47:40|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|0
1630662480000|2021-09-03 09:48:00|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|1
1630662510000|2021-09-03 09:48:30|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|0
1630662670000|2021-09-03 09:51:10|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|14
1630662680000|2021-09-03 09:51:20|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|1
1630662700000|2021-09-03 09:51:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1630662710000|2021-09-03 09:51:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630662720000|2021-09-03 09:52:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|7
1630662760000|2021-09-03 09:52:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1630662790000|2021-09-03 09:53:10|1290.7|1289.5|1290.6|1289.4|1290.8|1289.6|1290.5|1289.3|67
1630662800000|2021-09-03 09:53:20|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|1
1630662810000|2021-09-03 09:53:30|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1630662820000|2021-09-03 09:53:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1630662870000|2021-09-03 09:54:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|14
1630662880000|2021-09-03 09:54:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630662900000|2021-09-03 09:55:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|2
1630662920000|2021-09-03 09:55:20|||||||||28
1630662940000|2021-09-03 09:55:40|||||||||1
1630662960000|2021-09-03 09:56:00|||||||||4
1630662980000|2021-09-03 09:56:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|7
1630662990000|2021-09-03 09:56:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1630663040000|2021-09-03 09:57:20|||||||||1
1630663070000|2021-09-03 09:57:50|||||||||1
1630663130000|2021-09-03 09:58:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|3
1630663140000|2021-09-03 09:59:00|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|2
1630663150000|2021-09-03 09:59:10|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1630663190000|2021-09-03 09:59:50|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|1
1630663200000|2021-09-03 10:00:00|||||||||5
1630663210000|2021-09-03 10:00:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1630663220000|2021-09-03 10:00:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|5
1630663240000|2021-09-03 10:00:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1630663250000|2021-09-03 10:00:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630663280000|2021-09-03 10:01:20|||||||||1
1630663300000|2021-09-03 10:01:40|1290.6|1289.4|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|1
1630663320000|2021-09-03 10:02:00|||||||||6
1630663380000|2021-09-03 10:03:00|||||||||1
1630663410000|2021-09-03 10:03:30|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|19
1630663470000|2021-09-03 10:04:30|||||||||1
1630663500000|2021-09-03 10:05:00|||||||||1
1630663680000|2021-09-03 10:08:00|1290.1|1288.9|1289.9|1288.7|1290.1|1288.9|1289.7|1288.5|9
1630663690000|2021-09-03 10:08:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|2
1630663700000|2021-09-03 10:08:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|7
1630663730000|2021-09-03 10:08:50|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|3
1630663770000|2021-09-03 10:09:30|||||||||1
1630663800000|2021-09-03 10:10:00|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|2
1630663810000|2021-09-03 10:10:10|1290.2|1289|1290|1288.8|1290.2|1289|1290|1288.8|1
1630663840000|2021-09-03 10:10:40|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|1
1630663850000|2021-09-03 10:10:50|1289.8|1288.6|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|2
1630663860000|2021-09-03 10:11:00|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|6
1630663870000|2021-09-03 10:11:10|||||||||2
1630663890000|2021-09-03 10:11:30|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|1
1630663900000|2021-09-03 10:11:40|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|1
1630663910000|2021-09-03 10:11:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1630663920000|2021-09-03 10:12:00|1289.2|1288|1289.2|1288|1289.3|1288.1|1289.2|1288|3
1630663930000|2021-09-03 10:12:10|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289|1287.8|19
1630663940000|2021-09-03 10:12:20|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1
1630663950000|2021-09-03 10:12:30|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|10
1630663960000|2021-09-03 10:12:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1630663970000|2021-09-03 10:12:50|||||||||1
1630663980000|2021-09-03 10:13:00|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|1
1630663990000|2021-09-03 10:13:10|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1630664000000|2021-09-03 10:13:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|0
1630664010000|2021-09-03 10:13:30|||||||||1
1630664020000|2021-09-03 10:13:40|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1630664040000|2021-09-03 10:14:00|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.2|1288|4
1630664050000|2021-09-03 10:14:10|1289.2|1288|1289.3|1288.1|1289.4|1288.2|1289.2|1288|1
1630664060000|2021-09-03 10:14:20|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1630664100000|2021-09-03 10:15:00|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|2
1630664110000|2021-09-03 10:15:10|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1630664120000|2021-09-03 10:15:20|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|0
1630664130000|2021-09-03 10:15:30|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|5
1630664150000|2021-09-03 10:15:50|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|1
1630664160000|2021-09-03 10:16:00|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|4
1630664210000|2021-09-03 10:16:50|||||||||1
1630664220000|2021-09-03 10:17:00|||||||||1
1630664240000|2021-09-03 10:17:20|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|2
1630664250000|2021-09-03 10:17:30|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|0
1630664260000|2021-09-03 10:17:40|||||||||1
1630664270000|2021-09-03 10:17:50|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1
1630664280000|2021-09-03 10:18:00|||||||||2
1630664290000|2021-09-03 10:18:10|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|3
1630664330000|2021-09-03 10:18:50|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|6
1630664340000|2021-09-03 10:19:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1630664370000|2021-09-03 10:19:30|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|3
1630664400000|2021-09-03 10:20:00|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1630664410000|2021-09-03 10:20:10|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1630664420000|2021-09-03 10:20:20|||||||||2
1630664430000|2021-09-03 10:20:30|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1630664440000|2021-09-03 10:20:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630664460000|2021-09-03 10:21:00|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|3
1630664470000|2021-09-03 10:21:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1630664490000|2021-09-03 10:21:30|1290.2|1289|1290.5|1289.3|1290.6|1289.4|1290.2|1289|5
1630664500000|2021-09-03 10:21:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|7
1630664530000|2021-09-03 10:22:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630664540000|2021-09-03 10:22:20|||||||||5
1630664550000|2021-09-03 10:22:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1630664560000|2021-09-03 10:22:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1630664570000|2021-09-03 10:22:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1630664620000|2021-09-03 10:23:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1630664640000|2021-09-03 10:24:00|1290.2|1289|1290.1|1288.9|1290.2|1289|1290|1288.8|5
1630664650000|2021-09-03 10:24:10|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|0
1630664670000|2021-09-03 10:24:30|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|1
1630664730000|2021-09-03 10:25:30|1290.1|1288.9|1290.1|1288.9|1290.2|1289|1290.1|1288.9|0
1630664750000|2021-09-03 10:25:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1630664820000|2021-09-03 10:27:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1630664830000|2021-09-03 10:27:10|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1630664860000|2021-09-03 10:27:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1630664880000|2021-09-03 10:28:00|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|1
1630664900000|2021-09-03 10:28:20|1289.9|1288.7|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|0
1630664910000|2021-09-03 10:28:30|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1630664920000|2021-09-03 10:28:40|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1630664930000|2021-09-03 10:28:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1630664960000|2021-09-03 10:29:20|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1630664970000|2021-09-03 10:29:30|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1630665000000|2021-09-03 10:30:00|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|2
1630665020000|2021-09-03 10:30:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1630665040000|2021-09-03 10:30:40|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1630665050000|2021-09-03 10:30:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1630665060000|2021-09-03 10:31:00|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1630665120000|2021-09-03 10:32:00|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|1
1630665130000|2021-09-03 10:32:10|||||||||1
1630665140000|2021-09-03 10:32:20|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1630665170000|2021-09-03 10:32:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1630665300000|2021-09-03 10:35:00|1290.2|1289|1290.5|1289.3|1290.5|1289.3|1290.2|1289|4
1630665310000|2021-09-03 10:35:10|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1630665330000|2021-09-03 10:35:30|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|4
1630665360000|2021-09-03 10:36:00|||||||||1
1630665380000|2021-09-03 10:36:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1630665390000|2021-09-03 10:36:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1630665400000|2021-09-03 10:36:40|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|0
1630665420000|2021-09-03 10:37:00|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|0
1630665430000|2021-09-03 10:37:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1630665440000|2021-09-03 10:37:20|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1630665450000|2021-09-03 10:37:30|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1630665460000|2021-09-03 10:37:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1630665470000|2021-09-03 10:37:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1630665480000|2021-09-03 10:38:00|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|2
1630665500000|2021-09-03 10:38:20|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1630665510000|2021-09-03 10:38:30|1290.4|1289.2|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|0
1630665530000|2021-09-03 10:38:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1630665560000|2021-09-03 10:39:20|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|1
1630665570000|2021-09-03 10:39:30|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|0
1630665590000|2021-09-03 10:39:50|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|0
1630665600000|2021-09-03 10:40:00|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|1
1630665630000|2021-09-03 10:40:30|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1630665640000|2021-09-03 10:40:40|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|3
1630665700000|2021-09-03 10:41:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1630665750000|2021-09-03 10:42:30|||||||||4
1630665760000|2021-09-03 10:42:40|||||||||1
1630665790000|2021-09-03 10:43:10|1290.1|1288.9|1290.6|1289.4|1290.6|1289.4|1290|1288.8|15
1630665800000|2021-09-03 10:43:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630665880000|2021-09-03 10:44:40|||||||||1
1630665900000|2021-09-03 10:45:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|3
1630665910000|2021-09-03 10:45:10|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|7
1630665920000|2021-09-03 10:45:20|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|0
1630665930000|2021-09-03 10:45:30|||||||||2
1630665960000|2021-09-03 10:46:00|1290.8|1289.6|1290.9|1289.7|1291|1289.8|1290.8|1289.6|5
1630665970000|2021-09-03 10:46:10|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1630666030000|2021-09-03 10:47:10|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|2
1630666050000|2021-09-03 10:47:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|3
1630666060000|2021-09-03 10:47:40|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1630666070000|2021-09-03 10:47:50|1291.1|1289.9|1291.5|1290.3|1291.7|1290.5|1291.1|1289.9|1
1630666080000|2021-09-03 10:48:00|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|11
1630666110000|2021-09-03 10:48:30|||||||||36
1630666120000|2021-09-03 10:48:40|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|3
1630666140000|2021-09-03 10:49:00|1291.3|1290.1|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|15
1630666150000|2021-09-03 10:49:10|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|2
1630666170000|2021-09-03 10:49:30|||||||||2
1630666200000|2021-09-03 10:50:00|||||||||5
1630666260000|2021-09-03 10:51:00|||||||||4
1630666280000|2021-09-03 10:51:20|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|6
1630666290000|2021-09-03 10:51:30|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1630666300000|2021-09-03 10:51:40|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|10
1630666330000|2021-09-03 10:52:10|||||||||2
1630666340000|2021-09-03 10:52:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|2
1630666350000|2021-09-03 10:52:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1630666360000|2021-09-03 10:52:40|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|0
1630666390000|2021-09-03 10:53:10|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|1
1630666410000|2021-09-03 10:53:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1630666440000|2021-09-03 10:54:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1630666470000|2021-09-03 10:54:30|||||||||13
1630666500000|2021-09-03 10:55:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1630666520000|2021-09-03 10:55:20|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1630666530000|2021-09-03 10:55:30|||||||||6
1630666540000|2021-09-03 10:55:40|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|2
1630666550000|2021-09-03 10:55:50|||||||||1
1630666560000|2021-09-03 10:56:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|3
1630666570000|2021-09-03 10:56:10|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|4
1630666610000|2021-09-03 10:56:50|1291.1|1289.9|1291.2|1290|1291.2|1290|1291|1289.8|1
1630666650000|2021-09-03 10:57:30|1290.7|1289.5|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|9
1630666680000|2021-09-03 10:58:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1630666690000|2021-09-03 10:58:10|||||||||1
1630666710000|2021-09-03 10:58:30|||||||||2
1630666740000|2021-09-03 10:59:00|||||||||2
1630666770000|2021-09-03 10:59:30|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|5
1630666780000|2021-09-03 10:59:40|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|3
1630666800000|2021-09-03 11:00:00|||||||||2
1630666810000|2021-09-03 11:00:10|||||||||2
1630666820000|2021-09-03 11:00:20|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|5
1630666830000|2021-09-03 11:00:30|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1630666840000|2021-09-03 11:00:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1630666850000|2021-09-03 11:00:50|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|2
1630666900000|2021-09-03 11:01:40|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|0
1630666940000|2021-09-03 11:02:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630666950000|2021-09-03 11:02:30|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|1
1630666970000|2021-09-03 11:02:50|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|0
1630666980000|2021-09-03 11:03:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1630666990000|2021-09-03 11:03:10|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|5
1630667000000|2021-09-03 11:03:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|1
1630667030000|2021-09-03 11:03:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1630667040000|2021-09-03 11:04:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|3
1630667130000|2021-09-03 11:05:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630667150000|2021-09-03 11:05:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1630667220000|2021-09-03 11:07:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630667250000|2021-09-03 11:07:30|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|2
1630667260000|2021-09-03 11:07:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1630667270000|2021-09-03 11:07:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1630667280000|2021-09-03 11:08:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1630667320000|2021-09-03 11:08:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|2
1630667330000|2021-09-03 11:08:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1630667340000|2021-09-03 11:09:00|1290.7|1289.5|1291.4|1290.2|1291.4|1290.2|1290.6|1289.4|11
1630667350000|2021-09-03 11:09:10|1291.3|1290.1|1291.4|1290.2|1291.5|1290.3|1291.2|1290|1
1630667380000|2021-09-03 11:09:40|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|1
1630667390000|2021-09-03 11:09:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1630667410000|2021-09-03 11:10:10|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|0
1630667430000|2021-09-03 11:10:30|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|3
1630667440000|2021-09-03 11:10:40|||||||||1
1630667470000|2021-09-03 11:11:10|||||||||7
1630667500000|2021-09-03 11:11:40|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1630667520000|2021-09-03 11:12:00|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|11
1630667540000|2021-09-03 11:12:20|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|94
1630667550000|2021-09-03 11:12:30|1292.2|1291|1292.6|1291.4|1292.8|1291.6|1292.2|1291|11
1630667560000|2021-09-03 11:12:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630667570000|2021-09-03 11:12:50|||||||||1
1630667580000|2021-09-03 11:13:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1630667590000|2021-09-03 11:13:10|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|3
1630667620000|2021-09-03 11:13:40|||||||||4
1630667640000|2021-09-03 11:14:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|2
1630667670000|2021-09-03 11:14:30|||||||||1
1630667680000|2021-09-03 11:14:40|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|2
1630667690000|2021-09-03 11:14:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1630667730000|2021-09-03 11:15:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1630667820000|2021-09-03 11:17:00|||||||||1
1630667870000|2021-09-03 11:17:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1630667880000|2021-09-03 11:18:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630667910000|2021-09-03 11:18:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630667940000|2021-09-03 11:19:00|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|7
1630667950000|2021-09-03 11:19:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630667960000|2021-09-03 11:19:20|1292.8|1291.6|1292.8|1291.6|1293|1291.8|1292.8|1291.6|2
1630667970000|2021-09-03 11:19:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630668000000|2021-09-03 11:20:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1630668010000|2021-09-03 11:20:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|9
1630668040000|2021-09-03 11:20:40|||||||||1
1630668050000|2021-09-03 11:20:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|4
1630668060000|2021-09-03 11:21:00|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|4
1630668110000|2021-09-03 11:21:50|||||||||2
1630668120000|2021-09-03 11:22:00|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|6
1630668130000|2021-09-03 11:22:10|1293.1|1291.9|1293.5|1292.3|1293.6|1292.4|1293.1|1291.9|27
1630668150000|2021-09-03 11:22:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|2
1630668160000|2021-09-03 11:22:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1630668180000|2021-09-03 11:23:00|||||||||2
1630668190000|2021-09-03 11:23:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|12
1630668200000|2021-09-03 11:23:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1630668230000|2021-09-03 11:23:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630668240000|2021-09-03 11:24:00|||||||||1
1630668270000|2021-09-03 11:24:30|||||||||1
1630668280000|2021-09-03 11:24:40|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|1
1630668300000|2021-09-03 11:25:00|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|6
1630668310000|2021-09-03 11:25:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630668320000|2021-09-03 11:25:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630668340000|2021-09-03 11:25:40|||||||||1
1630668360000|2021-09-03 11:26:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1630668380000|2021-09-03 11:26:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.2|1291|2
1630668400000|2021-09-03 11:26:40|||||||||2
1630668410000|2021-09-03 11:26:50|||||||||1
1630668430000|2021-09-03 11:27:10|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.6|1291.4|11
1630668450000|2021-09-03 11:27:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1630668470000|2021-09-03 11:27:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630668530000|2021-09-03 11:28:50|||||||||1
1630668540000|2021-09-03 11:29:00|1292.8|1291.6|1293.2|1292|1293.2|1292|1292.8|1291.6|10
1630668550000|2021-09-03 11:29:10|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293|1291.8|3
1630668580000|2021-09-03 11:29:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1630668590000|2021-09-03 11:29:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1630668600000|2021-09-03 11:30:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|4
1630668610000|2021-09-03 11:30:10|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1630668620000|2021-09-03 11:30:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|3
1630668630000|2021-09-03 11:30:30|||||||||2
1630668640000|2021-09-03 11:30:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1630668650000|2021-09-03 11:30:50|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|3
1630668660000|2021-09-03 11:31:00|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|2
1630668670000|2021-09-03 11:31:10|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|4
1630668680000|2021-09-03 11:31:20|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|3
1630668690000|2021-09-03 11:31:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1630668700000|2021-09-03 11:31:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1630668710000|2021-09-03 11:31:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1630668760000|2021-09-03 11:32:40|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1630668780000|2021-09-03 11:33:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1630668790000|2021-09-03 11:33:10|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1630668820000|2021-09-03 11:33:40|||||||||3
1630668830000|2021-09-03 11:33:50|||||||||1
1630668860000|2021-09-03 11:34:20|||||||||1
1630668870000|2021-09-03 11:34:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|6
1630668880000|2021-09-03 11:34:40|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|10
1630668890000|2021-09-03 11:34:50|||||||||4
1630668910000|2021-09-03 11:35:10|1294.1|1292.9|1294.2|1293|1294.2|1293|1294|1292.8|5
1630668920000|2021-09-03 11:35:20|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|5
1630668930000|2021-09-03 11:35:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1630668960000|2021-09-03 11:36:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|2
1630668970000|2021-09-03 11:36:10|||||||||2
1630668980000|2021-09-03 11:36:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|3
1630669000000|2021-09-03 11:36:40|1293.9|1292.7|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|1
1630669010000|2021-09-03 11:36:50|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.8|1292.6|1
1630669020000|2021-09-03 11:37:00|1293.9|1292.7|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|0
1630669060000|2021-09-03 11:37:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|11
1630669080000|2021-09-03 11:38:00|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|2
1630669090000|2021-09-03 11:38:10|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.8|1292.6|0
1630669100000|2021-09-03 11:38:20|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|7
1630669110000|2021-09-03 11:38:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1630669120000|2021-09-03 11:38:40|1293.8|1292.6|1294|1292.8|1294.2|1293|1293.8|1292.6|0
1630669130000|2021-09-03 11:38:50|||||||||1
1630669140000|2021-09-03 11:39:00|||||||||10
1630669150000|2021-09-03 11:39:10|1293.5|1292.3|1293.1|1291.9|1293.5|1292.3|1293|1291.8|14
1630669170000|2021-09-03 11:39:30|1293.2|1292|1293|1291.8|1293.2|1292|1292.9|1291.7|5
1630669230000|2021-09-03 11:40:30|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.8|1291.6|2
1630669240000|2021-09-03 11:40:40|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|1
1630669250000|2021-09-03 11:40:50|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.7|1291.5|1
1630669270000|2021-09-03 11:41:10|1292.7|1291.5|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|2
1630669280000|2021-09-03 11:41:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1630669290000|2021-09-03 11:41:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630669300000|2021-09-03 11:41:40|||||||||1
1630669320000|2021-09-03 11:42:00|||||||||1
1630669330000|2021-09-03 11:42:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.5|1291.3|2
1630669340000|2021-09-03 11:42:20|||||||||20
1630669350000|2021-09-03 11:42:30|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.3|1291.1|8
1630669360000|2021-09-03 11:42:40|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|2
1630669380000|2021-09-03 11:43:00|1292.6|1291.4|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|0
1630669390000|2021-09-03 11:43:10|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1630669400000|2021-09-03 11:43:20|1292.6|1291.4|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|0
1630669410000|2021-09-03 11:43:30|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|2
1630669450000|2021-09-03 11:44:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1630669460000|2021-09-03 11:44:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|3
1630669470000|2021-09-03 11:44:30|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|1
1630669480000|2021-09-03 11:44:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1630669490000|2021-09-03 11:44:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1630669500000|2021-09-03 11:45:00|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1630669540000|2021-09-03 11:45:40|||||||||1
1630669550000|2021-09-03 11:45:50|||||||||6
1630669560000|2021-09-03 11:46:00|||||||||8
1630669570000|2021-09-03 11:46:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1630669580000|2021-09-03 11:46:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1630669590000|2021-09-03 11:46:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1630669620000|2021-09-03 11:47:00|||||||||6
1630669650000|2021-09-03 11:47:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1630669670000|2021-09-03 11:47:50|1293|1291.8|1292.7|1291.5|1293|1291.8|1292.6|1291.4|2
1630669680000|2021-09-03 11:48:00|1292.6|1291.4|1292.9|1291.7|1293|1291.8|1292.6|1291.4|4
1630669690000|2021-09-03 11:48:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1630669710000|2021-09-03 11:48:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1630669720000|2021-09-03 11:48:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1630669740000|2021-09-03 11:49:00|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1630669760000|2021-09-03 11:49:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1630669780000|2021-09-03 11:49:40|1293.1|1291.9|1293.3|1292.1|1293.4|1292.2|1293.1|1291.9|2
1630669790000|2021-09-03 11:49:50|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1630669800000|2021-09-03 11:50:00|1293.3|1292.1|1293.7|1292.5|1293.7|1292.5|1293.3|1292.1|7
1630669820000|2021-09-03 11:50:20|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|7
1630669860000|2021-09-03 11:51:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|3
1630669890000|2021-09-03 11:51:30|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|5
1630669920000|2021-09-03 11:52:00|1294.1|1292.9|1294.2|1293|1294.2|1293|1294|1292.8|2
1630669940000|2021-09-03 11:52:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1630669950000|2021-09-03 11:52:30|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1630669970000|2021-09-03 11:52:50|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.3|1293.1|5
1630669980000|2021-09-03 11:53:00|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|1
1630669990000|2021-09-03 11:53:10|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|4
1630670000000|2021-09-03 11:53:20|||||||||2
1630670010000|2021-09-03 11:53:30|||||||||1
1630670020000|2021-09-03 11:53:40|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|3
1630670030000|2021-09-03 11:53:50|1294.4|1293.2|1294.2|1293|1294.5|1293.3|1294.2|1293|7
1630670040000|2021-09-03 11:54:00|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.2|1293|3
1630670050000|2021-09-03 11:54:10|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|1
1630670060000|2021-09-03 11:54:20|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1
1630670070000|2021-09-03 11:54:30|||||||||1
1630670100000|2021-09-03 11:55:00|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|8
1630670110000|2021-09-03 11:55:10|1294.2|1293|1294|1292.8|1294.2|1293|1294|1292.8|8
1630670120000|2021-09-03 11:55:20|1294.2|1293|1294|1292.8|1294.2|1293|1294|1292.8|4
1630670130000|2021-09-03 11:55:30|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.5|1292.3|7
1630670150000|2021-09-03 11:55:50|1293.9|1292.7|1293.5|1292.3|1293.9|1292.7|1293.5|1292.3|12
1630670160000|2021-09-03 11:56:00|1293.6|1292.4|1294.1|1292.9|1294.1|1292.9|1293.6|1292.4|6
1630670170000|2021-09-03 11:56:10|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|10
1630670180000|2021-09-03 11:56:20|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|1
1630670200000|2021-09-03 11:56:40|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|5
1630670210000|2021-09-03 11:56:50|1294.4|1293.2|1293.8|1292.6|1294.4|1293.2|1293.8|1292.6|14
1630670220000|2021-09-03 11:57:00|||||||||1
1630670230000|2021-09-03 11:57:10|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1630670240000|2021-09-03 11:57:20|1294.3|1293.1|1294.5|1293.3|1294.5|1293.3|1294.3|1293.1|27
1630670250000|2021-09-03 11:57:30|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|7
1630670260000|2021-09-03 11:57:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1630670270000|2021-09-03 11:57:50|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|0
1630670280000|2021-09-03 11:58:00|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|3
1630670290000|2021-09-03 11:58:10|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|1
1630670310000|2021-09-03 11:58:30|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|10
1630670320000|2021-09-03 11:58:40|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|2
1630670330000|2021-09-03 11:58:50|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|3
1630670360000|2021-09-03 11:59:20|||||||||1
1630670370000|2021-09-03 11:59:30|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1
1630670390000|2021-09-03 11:59:50|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|5
1630670400000|2021-09-03 12:00:00|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.5|1293.3|18
1630670410000|2021-09-03 12:00:10|1294.7|1293.5|1294.5|1293.3|1294.7|1293.5|1294.5|1293.3|1
1630670420000|2021-09-03 12:00:20|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.5|1293.3|2
1630670430000|2021-09-03 12:00:30|1294.5|1293.3|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|2
1630670440000|2021-09-03 12:00:40|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1630670460000|2021-09-03 12:01:00|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|2
1630670470000|2021-09-03 12:01:10|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1630670480000|2021-09-03 12:01:20|1294.5|1293.3|1294.9|1293.7|1294.9|1293.7|1294.5|1293.3|3
1630670500000|2021-09-03 12:01:40|||||||||5
1630670520000|2021-09-03 12:02:00|1294.8|1293.6|1294.9|1293.7|1295|1293.8|1294.8|1293.6|6
1630670530000|2021-09-03 12:02:10|1295|1293.8|1295.2|1294|1295.2|1294|1295|1293.8|1
1630670540000|2021-09-03 12:02:20|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|10
1630670550000|2021-09-03 12:02:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1630670560000|2021-09-03 12:02:40|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|2
1630670570000|2021-09-03 12:02:50|1295|1293.8|1295.2|1294|1295.2|1294|1295|1293.8|3
1630670590000|2021-09-03 12:03:10|||||||||2
1630670600000|2021-09-03 12:03:20|||||||||2
1630670610000|2021-09-03 12:03:30|||||||||13
1630670620000|2021-09-03 12:03:40|||||||||3
1630670630000|2021-09-03 12:03:50|||||||||7
1630670640000|2021-09-03 12:04:00|||||||||1
1630670650000|2021-09-03 12:04:10|||||||||12
1630670670000|2021-09-03 12:04:30|1295|1293.8|1295|1293.8|1295|1293.8|1294.9|1293.7|11
1630670680000|2021-09-03 12:04:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|2
1630670690000|2021-09-03 12:04:50|1295|1293.8|1295|1293.8|1295|1293.8|1294.9|1293.7|0
1630670700000|2021-09-03 12:05:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|3
1630670720000|2021-09-03 12:05:20|||||||||1
1630670730000|2021-09-03 12:05:30|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|130
1630670740000|2021-09-03 12:05:40|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|12
1630670750000|2021-09-03 12:05:50|1295|1293.8|1294.9|1293.7|1295.1|1293.9|1294.8|1293.6|23
1630670760000|2021-09-03 12:06:00|1295|1293.8|1295.1|1293.9|1295.2|1294|1294.8|1293.6|74
1630670770000|2021-09-03 12:06:10|||||||||7
1630670780000|2021-09-03 12:06:20|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1630670790000|2021-09-03 12:06:30|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|2
1630670800000|2021-09-03 12:06:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|18
1630670810000|2021-09-03 12:06:50|1295.5|1294.3|1295.6|1294.4|1295.7|1294.5|1295.5|1294.3|0
1630670820000|2021-09-03 12:07:00|1295.5|1294.3|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|15
1630670830000|2021-09-03 12:07:10|||||||||4
1630670840000|2021-09-03 12:07:20|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|42
1630670850000|2021-09-03 12:07:30|1296|1294.8|1296.3|1295.1|1296.3|1295.1|1295.8|1294.6|25
1630670860000|2021-09-03 12:07:40|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1630670870000|2021-09-03 12:07:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|3
1630670880000|2021-09-03 12:08:00|||||||||7
1630670900000|2021-09-03 12:08:20|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|3
1630670910000|2021-09-03 12:08:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|6
1630670920000|2021-09-03 12:08:40|1296.5|1295.3|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|8
1630670930000|2021-09-03 12:08:50|1296.3|1295.1|1295.7|1294.5|1296.3|1295.1|1295.7|1294.5|54
1630670940000|2021-09-03 12:09:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|2
1630670950000|2021-09-03 12:09:10|1295.7|1294.5|1295.4|1294.2|1295.7|1294.5|1295.3|1294.1|41
1630670960000|2021-09-03 12:09:20|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|4
1630670980000|2021-09-03 12:09:40|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|1
1630671000000|2021-09-03 12:10:00|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|26
1630671010000|2021-09-03 12:10:10|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.6|1294.4|4
1630671020000|2021-09-03 12:10:20|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|1
1630671030000|2021-09-03 12:10:30|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1630671040000|2021-09-03 12:10:40|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1630671060000|2021-09-03 12:11:00|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.6|1294.4|3
1630671070000|2021-09-03 12:11:10|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.8|1294.6|3
1630671080000|2021-09-03 12:11:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|2
1630671090000|2021-09-03 12:11:30|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|9
1630671100000|2021-09-03 12:11:40|||||||||4
1630671110000|2021-09-03 12:11:50|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1630671120000|2021-09-03 12:12:00|1296.1|1294.9|1296.4|1295.2|1296.4|1295.2|1296.1|1294.9|27
1630671140000|2021-09-03 12:12:20|1296.3|1295.1|1296.1|1294.9|1296.4|1295.2|1296.1|1294.9|12
1630671160000|2021-09-03 12:12:40|||||||||1
1630671170000|2021-09-03 12:12:50|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|1
1630671190000|2021-09-03 12:13:10|1296.3|1295.1|1296.4|1295.2|1296.5|1295.3|1296.3|1295.1|5
1630671200000|2021-09-03 12:13:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|2
1630671230000|2021-09-03 12:13:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1630671240000|2021-09-03 12:14:00|1296.5|1295.3|1296.8|1295.6|1296.8|1295.6|1296.5|1295.3|20
1630671250000|2021-09-03 12:14:10|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.8|1295.6|9
1630671260000|2021-09-03 12:14:20|1296.8|1295.6|1296.8|1295.6|1297|1295.8|1296.8|1295.6|4
1630671270000|2021-09-03 12:14:30|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|3
1630671290000|2021-09-03 12:14:50|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|4
1630671300000|2021-09-03 12:15:00|1297.1|1295.9|1297.1|1295.9|1297.2|1296|1297.1|1295.9|31
1630671310000|2021-09-03 12:15:10|1297.2|1296|1296.8|1295.6|1297.2|1296|1296.8|1295.6|23
1630671320000|2021-09-03 12:15:20|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|6
1630671330000|2021-09-03 12:15:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|6
1630671340000|2021-09-03 12:15:40|1297.3|1296.1|1297.1|1295.9|1297.3|1296.1|1297|1295.8|4
1630671350000|2021-09-03 12:15:50|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|2
1630671360000|2021-09-03 12:16:00|1297.3|1296.1|1297.1|1295.9|1297.3|1296.1|1297|1295.8|3
1630671390000|2021-09-03 12:16:30|1297.3|1296.1|1296.9|1295.7|1297.3|1296.1|1296.9|1295.7|13
1630671400000|2021-09-03 12:16:40|1297.1|1295.9|1297.2|1296|1297.2|1296|1297.1|1295.9|77
1630671410000|2021-09-03 12:16:50|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|20
1630671420000|2021-09-03 12:17:00|||||||||4
1630671430000|2021-09-03 12:17:10|||||||||1
1630671440000|2021-09-03 12:17:20|1296.9|1295.7|1297.2|1296|1297.2|1296|1296.9|1295.7|3
1630671450000|2021-09-03 12:17:30|1297.7|1296.5|1297.3|1296.1|1298.1|1296.9|1297.2|1296|29
1630671460000|2021-09-03 12:17:40|1297.4|1296.2|1297.2|1296|1297.4|1296.2|1297.2|1296|9
1630671470000|2021-09-03 12:17:50|1296.9|1295.7|1297|1295.8|1297.2|1296|1296.9|1295.7|12
1630671480000|2021-09-03 12:18:00|1297.1|1295.9|1297.1|1295.9|1297.2|1296|1297|1295.8|12
1630671490000|2021-09-03 12:18:10|1297|1295.8|1297.2|1296|1297.2|1296|1297|1295.8|1
1630671510000|2021-09-03 12:18:30|1297|1295.8|1297|1295.8|1297|1295.8|1296.9|1295.7|5
1630671520000|2021-09-03 12:18:40|1296.9|1295.7|1297.2|1296|1297.2|1296|1296.9|1295.7|1
1630671530000|2021-09-03 12:18:50|1296.9|1295.7|1296.9|1295.7|1297|1295.8|1296.9|1295.7|3
1630671540000|2021-09-03 12:19:00|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|3
1630671550000|2021-09-03 12:19:10|1297.1|1295.9|1297.2|1296|1297.2|1296|1297.1|1295.9|1
1630671560000|2021-09-03 12:19:20|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|1
1630671570000|2021-09-03 12:19:30|1297.1|1295.9|1297.2|1296|1297.2|1296|1297|1295.8|1
1630671580000|2021-09-03 12:19:40|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|2
1630671590000|2021-09-03 12:19:50|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|1
1630671600000|2021-09-03 12:20:00|1296.7|1295.5|1296.3|1295.1|1296.8|1295.6|1296.3|1295.1|21
1630671610000|2021-09-03 12:20:10|1296.4|1295.2|1296.5|1295.3|1296.7|1295.5|1296.4|1295.2|0
1630671620000|2021-09-03 12:20:20|1296.4|1295.2|1296.2|1295|1296.5|1295.3|1296.2|1295|10
1630671630000|2021-09-03 12:20:30|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|0
1630671640000|2021-09-03 12:20:40|1296.3|1295.1|1296.3|1295.1|1296.4|1295.2|1296.2|1295|3
1630671650000|2021-09-03 12:20:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|3
1630671660000|2021-09-03 12:21:00|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|2
1630671670000|2021-09-03 12:21:10|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|0
1630671680000|2021-09-03 12:21:20|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|6
1630671700000|2021-09-03 12:21:40|1296.3|1295.1|1296.5|1295.3|1296.6|1295.4|1296.3|1295.1|4
1630671710000|2021-09-03 12:21:50|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|1
1630671720000|2021-09-03 12:22:00|||||||||2
1630671730000|2021-09-03 12:22:10|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.5|1295.3|2
1630671740000|2021-09-03 12:22:20|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|5
1630671750000|2021-09-03 12:22:30|1296.9|1295.7|1297|1295.8|1297.2|1296|1296.9|1295.7|15
1630671760000|2021-09-03 12:22:40|1296.9|1295.7|1297|1295.8|1297.2|1296|1296.9|1295.7|5
1630671770000|2021-09-03 12:22:50|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|8
1630671780000|2021-09-03 12:23:00|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|8
1630671790000|2021-09-03 12:23:10|||||||||1
1630671800000|2021-09-03 12:23:20|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|2
1630671810000|2021-09-03 12:23:30|||||||||1
1630671840000|2021-09-03 12:24:00|||||||||1
1630671870000|2021-09-03 12:24:30|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.3|1295.1|17
1630671880000|2021-09-03 12:24:40|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|1
1630671890000|2021-09-03 12:24:50|1296.3|1295.1|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|3
1630671900000|2021-09-03 12:25:00|||||||||3
1630671910000|2021-09-03 12:25:10|1296.2|1295|1295.9|1294.7|1296.2|1295|1295.9|1294.7|2
1630671920000|2021-09-03 12:25:20|1296|1294.8|1296.2|1295|1296.2|1295|1295.7|1294.5|12
1630671930000|2021-09-03 12:25:30|1296.3|1295.1|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|9
1630671940000|2021-09-03 12:25:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1630671970000|2021-09-03 12:26:10|||||||||5
1630671990000|2021-09-03 12:26:30|1296|1294.8|1296.2|1295|1296.2|1295|1296|1294.8|13
1630672000000|2021-09-03 12:26:40|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|3
1630672010000|2021-09-03 12:26:50|1295.9|1294.7|1295.9|1294.7|1296.2|1295|1295.9|1294.7|8
1630672020000|2021-09-03 12:27:00|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|7
1630672040000|2021-09-03 12:27:20|||||||||11
1630672060000|2021-09-03 12:27:40|||||||||2
1630672070000|2021-09-03 12:27:50|||||||||4
1630672080000|2021-09-03 12:28:00|||||||||2
1630672100000|2021-09-03 12:28:20|||||||||1
1630672120000|2021-09-03 12:28:40|||||||||1
1630672130000|2021-09-03 12:28:50|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|11
1630672140000|2021-09-03 12:29:00|1296|1294.8|1296.2|1295|1296.2|1295|1296|1294.8|4
1630672150000|2021-09-03 12:29:10|1295.9|1294.7|1295.8|1294.6|1296|1294.8|1295.7|1294.5|11
1630672160000|2021-09-03 12:29:20|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|28
1630672170000|2021-09-03 12:29:30|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1630672180000|2021-09-03 12:29:40|1295.9|1294.7|1296.2|1295|1296.2|1295|1295.9|1294.7|2
1630672190000|2021-09-03 12:29:50|1296.4|1295.2|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|18
1630672200000|2021-09-03 12:30:00|1296.6|1295.4|1297|1295.8|1297.1|1295.9|1296.6|1295.4|32
1630672210000|2021-09-03 12:30:10|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|4
1630672220000|2021-09-03 12:30:20|1297.2|1296|1297.1|1295.9|1297.3|1296.1|1297.1|1295.9|10
1630672230000|2021-09-03 12:30:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|14
1630672240000|2021-09-03 12:30:40|1296.5|1295.3|1296.6|1295.4|1296.8|1295.6|1296.5|1295.3|4
1630672250000|2021-09-03 12:30:50|1296.8|1295.6|1297.5|1296.3|1297.5|1296.3|1296.8|1295.6|2
1630672260000|2021-09-03 12:31:00|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.8|1296.6|43
1630672270000|2021-09-03 12:31:10|1297.8|1296.6|1298.1|1296.9|1298.1|1296.9|1297.8|1296.6|13
1630672290000|2021-09-03 12:31:30|||||||||11
1630672300000|2021-09-03 12:31:40|||||||||4
1630672310000|2021-09-03 12:31:50|||||||||2
1630672320000|2021-09-03 12:32:00|1298.2|1297|1298.8|1297.6|1298.8|1297.6|1298.2|1297|36
1630672330000|2021-09-03 12:32:10|||||||||21
1630672340000|2021-09-03 12:32:20|||||||||11
1630672350000|2021-09-03 12:32:30|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|29
1630672360000|2021-09-03 12:32:40|1298.2|1297|1298.1|1296.9|1298.2|1297|1298|1296.8|5
1630672370000|2021-09-03 12:32:50|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|13
1630672380000|2021-09-03 12:33:00|1297.5|1296.3|1298|1296.8|1298.4|1297.2|1297.5|1296.3|19
1630672390000|2021-09-03 12:33:10|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|17
1630672400000|2021-09-03 12:33:20|1298.4|1297.2|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|13
1630672410000|2021-09-03 12:33:30|||||||||6
1630672420000|2021-09-03 12:33:40|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|13
1630672430000|2021-09-03 12:33:50|1298.6|1297.4|1298.3|1297.1|1298.6|1297.4|1298.3|1297.1|1
1630672440000|2021-09-03 12:34:00|||||||||2
1630672450000|2021-09-03 12:34:10|1298.4|1297.2|1298.3|1297.1|1298.6|1297.4|1298.3|1297.1|43
1630672460000|2021-09-03 12:34:20|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|6
1630672470000|2021-09-03 12:34:30|1298.3|1297.1|1297.8|1296.6|1298.3|1297.1|1297.8|1296.6|32
1630672490000|2021-09-03 12:34:50|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|7
1630672500000|2021-09-03 12:35:00|1298|1296.8|1298.4|1297.2|1298.4|1297.2|1297.9|1296.7|8
1630672510000|2021-09-03 12:35:10|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|2
1630672520000|2021-09-03 12:35:20|1298.5|1297.3|1297.8|1296.6|1298.5|1297.3|1297.8|1296.6|40
1630672530000|2021-09-03 12:35:30|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|12
1630672540000|2021-09-03 12:35:40|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.3|1296.1|27
1630672550000|2021-09-03 12:35:50|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297.3|1296.1|2
1630672560000|2021-09-03 12:36:00|1297.4|1296.2|1297.2|1296|1297.4|1296.2|1297.2|1296|10
1630672570000|2021-09-03 12:36:10|1297.3|1296.1|1296.7|1295.5|1297.3|1296.1|1296.6|1295.4|28
1630672580000|2021-09-03 12:36:20|1296.6|1295.4|1296.5|1295.3|1296.7|1295.5|1296.4|1295.2|55
1630672590000|2021-09-03 12:36:30|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|2
1630672610000|2021-09-03 12:36:50|||||||||43
1630672620000|2021-09-03 12:37:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|17
1630672630000|2021-09-03 12:37:10|1296.3|1295.1|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|8
1630672640000|2021-09-03 12:37:20|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1296.2|1295|7
1630672650000|2021-09-03 12:37:30|1296.1|1294.9|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|5
1630672660000|2021-09-03 12:37:40|1296.2|1295|1295.8|1294.6|1296.2|1295|1295.8|1294.6|13
1630672670000|2021-09-03 12:37:50|1295.9|1294.7|1296.2|1295|1296.2|1295|1295.8|1294.6|4
1630672680000|2021-09-03 12:38:00|1296.3|1295.1|1296|1294.8|1296.3|1295.1|1296|1294.8|14
1630672690000|2021-09-03 12:38:10|||||||||2
1630672700000|2021-09-03 12:38:20|||||||||1
1630672710000|2021-09-03 12:38:30|1295.8|1294.6|1296|1294.8|1296.1|1294.9|1295.8|1294.6|1
1630672720000|2021-09-03 12:38:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1630672730000|2021-09-03 12:38:50|1296|1294.8|1296|1294.8|1296.1|1294.9|1296|1294.8|5
1630672740000|2021-09-03 12:39:00|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.8|1294.6|1
1630672750000|2021-09-03 12:39:10|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.8|1294.6|4
1630672760000|2021-09-03 12:39:20|||||||||9
1630672780000|2021-09-03 12:39:40|||||||||9
1630672790000|2021-09-03 12:39:50|||||||||1
1630672800000|2021-09-03 12:40:00|||||||||9
1630672810000|2021-09-03 12:40:10|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|6
1630672820000|2021-09-03 12:40:20|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.5|1294.3|36
1630672830000|2021-09-03 12:40:30|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|4
1630672840000|2021-09-03 12:40:40|||||||||3
1630672850000|2021-09-03 12:40:50|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|2
1630672860000|2021-09-03 12:41:00|1295.6|1294.4|1296.1|1294.9|1296.1|1294.9|1295.6|1294.4|6
1630672870000|2021-09-03 12:41:10|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|2
1630672880000|2021-09-03 12:41:20|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|4
1630672890000|2021-09-03 12:41:30|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|27
1630672900000|2021-09-03 12:41:40|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|3
1630672910000|2021-09-03 12:41:50|||||||||14
1630672920000|2021-09-03 12:42:00|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|3
1630672930000|2021-09-03 12:42:10|||||||||1
1630672940000|2021-09-03 12:42:20|||||||||12
1630672950000|2021-09-03 12:42:30|||||||||17
1630672960000|2021-09-03 12:42:40|||||||||3
1630672970000|2021-09-03 12:42:50|||||||||4
1630672980000|2021-09-03 12:43:00|||||||||1
1630672990000|2021-09-03 12:43:10|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.3|1295.1|12
1630673000000|2021-09-03 12:43:20|1296.8|1295.6|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|2
1630673010000|2021-09-03 12:43:30|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|2
1630673020000|2021-09-03 12:43:40|||||||||8
1630673030000|2021-09-03 12:43:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|3
1630673040000|2021-09-03 12:44:00|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|6
1630673050000|2021-09-03 12:44:10|||||||||1
1630673060000|2021-09-03 12:44:20|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1630673070000|2021-09-03 12:44:30|||||||||2
1630673080000|2021-09-03 12:44:40|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|34
1630673090000|2021-09-03 12:44:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|7
1630675800000|2021-09-03 13:30:00|1296.1|1294.9|1296|1294.8|1296.3|1295.1|1293.8|1292.6|683
1630675810000|2021-09-03 13:30:10|1295.9|1294.7|1297.1|1295.9|1297.2|1296|1295.2|1294|116
1630675820000|2021-09-03 13:30:20|1297.2|1296|1298.5|1297.3|1298.7|1297.5|1297.2|1296|80
1630675830000|2021-09-03 13:30:30|1298.6|1297.4|1297.3|1296.1|1298.6|1297.4|1297.3|1296.1|41
1630675840000|2021-09-03 13:30:40|1297.1|1295.9|1294.1|1292.9|1297.1|1295.9|1293.9|1292.7|136
1630675850000|2021-09-03 13:30:50|1294.3|1293.1|1295|1293.8|1295|1293.8|1293.8|1292.6|65
1630675860000|2021-09-03 13:31:00|1294.6|1293.4|1293.2|1292|1294.8|1293.6|1292.9|1291.7|132
1630675870000|2021-09-03 13:31:10|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1292.7|1291.5|60
1630675880000|2021-09-03 13:31:20|1293.7|1292.5|1295|1293.8|1295|1293.8|1293.7|1292.5|36
1630675890000|2021-09-03 13:31:30|1294.9|1293.7|1293.7|1292.5|1295|1293.8|1293.7|1292.5|84
1630675900000|2021-09-03 13:31:40|1294|1292.8|1294.7|1293.5|1294.8|1293.6|1293.7|1292.5|17
1630675910000|2021-09-03 13:31:50|1294.9|1293.7|1295.5|1294.3|1295.8|1294.6|1294.9|1293.7|23
1630675920000|2021-09-03 13:32:00|1295.2|1294|1294.7|1293.5|1295.5|1294.3|1294.7|1293.5|25
1630675930000|2021-09-03 13:32:10|1294.6|1293.4|1295.5|1294.3|1295.7|1294.5|1294.6|1293.4|58
1630675940000|2021-09-03 13:32:20|1295.3|1294.1|1295.5|1294.3|1295.8|1294.6|1295.3|1294.1|16
1630675950000|2021-09-03 13:32:30|1295.6|1294.4|1296.2|1295|1296.3|1295.1|1295.6|1294.4|38
1630675960000|2021-09-03 13:32:40|1296.3|1295.1|1296.1|1294.9|1296.5|1295.3|1295.8|1294.6|29
1630675970000|2021-09-03 13:32:50|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|13
1630675980000|2021-09-03 13:33:00|1295.9|1294.7|1296.1|1294.9|1296.3|1295.1|1295.5|1294.3|77
1630675990000|2021-09-03 13:33:10|1296.3|1295.1|1296|1294.8|1296.3|1295.1|1295.9|1294.7|20
1630676000000|2021-09-03 13:33:20|1296.2|1295|1296.8|1295.6|1297.3|1296.1|1296.1|1294.9|38
1630676010000|2021-09-03 13:33:30|1296.7|1295.5|1296.8|1295.6|1297.1|1295.9|1296.6|1295.4|67
1630676020000|2021-09-03 13:33:40|1297|1295.8|1296.8|1295.6|1297.3|1296.1|1296.8|1295.6|99
1630676030000|2021-09-03 13:33:50|1296.5|1295.3|1296.3|1295.1|1296.5|1295.3|1296.1|1294.9|12
1630676040000|2021-09-03 13:34:00|1296.2|1295|1295.9|1294.7|1296.3|1295.1|1295.9|1294.7|12
1630676050000|2021-09-03 13:34:10|1295.7|1294.5|1296.6|1295.4|1296.6|1295.4|1295.7|1294.5|27
1630676060000|2021-09-03 13:34:20|1296.7|1295.5|1296.3|1295.1|1296.8|1295.6|1296.3|1295.1|9
1630676070000|2021-09-03 13:34:30|1296.6|1295.4|1297|1295.8|1297|1295.8|1296.3|1295.1|58
1630676080000|2021-09-03 13:34:40|1297.2|1296|1297.3|1296.1|1297.5|1296.3|1297.2|1296|33
1630676090000|2021-09-03 13:34:50|1297.1|1295.9|1296.6|1295.4|1297.1|1295.9|1296.6|1295.4|33
1630676100000|2021-09-03 13:35:00|1296.8|1295.6|1297.5|1296.3|1297.5|1296.3|1296.6|1295.4|32
1630676110000|2021-09-03 13:35:10|1297.7|1296.5|1297.5|1296.3|1298.3|1297.1|1297.5|1296.3|59
1630676120000|2021-09-03 13:35:20|1297.6|1296.4|1296.8|1295.6|1297.6|1296.4|1296.8|1295.6|30
1630676130000|2021-09-03 13:35:30|1296.9|1295.7|1296.8|1295.6|1297.1|1295.9|1296.8|1295.6|26
1630676140000|2021-09-03 13:35:40|1297|1295.8|1297.5|1296.3|1297.6|1296.4|1296.9|1295.7|50
1630676150000|2021-09-03 13:35:50|1297.4|1296.2|1298.3|1297.1|1298.4|1297.2|1297.3|1296.1|39
1630676160000|2021-09-03 13:36:00|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.1|1296.9|61
1630676170000|2021-09-03 13:36:10|1298.4|1297.2|1299.2|1298|1299.4|1298.2|1298.4|1297.2|55
1630676180000|2021-09-03 13:36:20|1299.3|1298.1|1298.9|1297.7|1299.3|1298.1|1298.7|1297.5|34
1630676190000|2021-09-03 13:36:30|1299.1|1297.9|1299.4|1298.2|1299.7|1298.5|1299.1|1297.9|92
1630676200000|2021-09-03 13:36:40|1299.3|1298.1|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|32
1630676210000|2021-09-03 13:36:50|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.1|1297.9|18
1630676220000|2021-09-03 13:37:00|1299.4|1298.2|1299.6|1298.4|1299.9|1298.7|1299.4|1298.2|56
1630676230000|2021-09-03 13:37:10|1299.7|1298.5|1299.7|1298.5|1299.9|1298.7|1299.6|1298.4|33
1630676240000|2021-09-03 13:37:20|1299.6|1298.4|1299.9|1298.7|1299.9|1298.7|1299.4|1298.2|68
1630676250000|2021-09-03 13:37:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|170
1630676260000|2021-09-03 13:37:40|1299.6|1298.4|1299.4|1298.2|1299.7|1298.5|1299.4|1298.2|33
1630676270000|2021-09-03 13:37:50|1299.3|1298.1|1298.9|1297.7|1299.3|1298.1|1298.7|1297.5|32
1630676280000|2021-09-03 13:38:00|1299.2|1298|1299.1|1297.9|1299.2|1298|1298.9|1297.7|27
1630676290000|2021-09-03 13:38:10|1299.2|1298|1299.2|1298|1299.4|1298.2|1299.1|1297.9|33
1630676300000|2021-09-03 13:38:20|1299.4|1298.2|1299.2|1298|1299.4|1298.2|1299.2|1298|27
1630676310000|2021-09-03 13:38:30|1299.4|1298.2|1299.7|1298.5|1299.7|1298.5|1299.2|1298|36
1630676320000|2021-09-03 13:38:40|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|12
1630676330000|2021-09-03 13:38:50|1299.7|1298.5|1300.2|1299|1300.3|1299.1|1299.7|1298.5|43
1630676340000|2021-09-03 13:39:00|1300.1|1298.9|1299.8|1298.6|1300.2|1299|1299.8|1298.6|8
1630676350000|2021-09-03 13:39:10|1299.7|1298.5|1299.6|1298.4|1299.8|1298.6|1299.5|1298.3|89
1630676360000|2021-09-03 13:39:20|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.6|1298.4|105
1630676370000|2021-09-03 13:39:30|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.6|1298.4|12
1630676380000|2021-09-03 13:39:40|1299.7|1298.5|1300.2|1299|1300.2|1299|1299.7|1298.5|21
1630676390000|2021-09-03 13:39:50|1300.1|1298.9|1299.9|1298.7|1300.3|1299.1|1299.9|1298.7|11
1630676400000|2021-09-03 13:40:00|1299.7|1298.5|1300.5|1299.3|1300.5|1299.3|1299.5|1298.3|61
1630676410000|2021-09-03 13:40:10|1300.4|1299.2|1300|1298.8|1300.4|1299.2|1299.8|1298.6|47
1630676420000|2021-09-03 13:40:20|1299.9|1298.7|1300.1|1298.9|1300.3|1299.1|1299.8|1298.6|28
1630676430000|2021-09-03 13:40:30|1300.3|1299.1|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|28
1630676440000|2021-09-03 13:40:40|1300.5|1299.3|1300.3|1299.1|1300.6|1299.4|1300.3|1299.1|21
1630676450000|2021-09-03 13:40:50|||||||||8
1630676460000|2021-09-03 13:41:00|1300.4|1299.2|1300.5|1299.3|1300.5|1299.3|1300.3|1299.1|24
1630676470000|2021-09-03 13:41:10|1300.6|1299.4|1300.3|1299.1|1300.6|1299.4|1300.3|1299.1|33
1630676480000|2021-09-03 13:41:20|1300.4|1299.2|1300.5|1299.3|1300.6|1299.4|1300.3|1299.1|28
1630676490000|2021-09-03 13:41:30|1300.6|1299.4|1300.5|1299.3|1300.6|1299.4|1300.4|1299.2|25
1630676500000|2021-09-03 13:41:40|1300.6|1299.4|1300.5|1299.3|1300.6|1299.4|1300.3|1299.1|23
1630676510000|2021-09-03 13:41:50|1300.6|1299.4|1301.3|1300.1|1301.5|1300.3|1300.6|1299.4|99
1630676520000|2021-09-03 13:42:00|1301.4|1300.2|1301.3|1300.1|1301.5|1300.3|1301.1|1299.9|104
1630676530000|2021-09-03 13:42:10|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|6
1630676540000|2021-09-03 13:42:20|||||||||18
1630676550000|2021-09-03 13:42:30|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|37
1630676560000|2021-09-03 13:42:40|1301|1299.8|1300.6|1299.4|1301|1299.8|1300.1|1298.9|96
1630676570000|2021-09-03 13:42:50|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|21
1630676580000|2021-09-03 13:43:00|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|17
1630676590000|2021-09-03 13:43:10|1301|1299.8|1300.3|1299.1|1301|1299.8|1300.3|1299.1|51
1630676600000|2021-09-03 13:43:20|1300.4|1299.2|1300.6|1299.4|1300.7|1299.5|1300.4|1299.2|4
1630676610000|2021-09-03 13:43:30|1300.7|1299.5|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|36
1630676620000|2021-09-03 13:43:40|1300.8|1299.6|1300.3|1299.1|1300.8|1299.6|1300.3|1299.1|10
1630676630000|2021-09-03 13:43:50|||||||||5
1630676640000|2021-09-03 13:44:00|1300.4|1299.2|1300.5|1299.3|1300.6|1299.4|1300.3|1299.1|24
1630676650000|2021-09-03 13:44:10|1300.6|1299.4|1300.1|1298.9|1300.6|1299.4|1300.1|1298.9|32
1630676660000|2021-09-03 13:44:20|1300|1298.8|1300.1|1298.9|1300.3|1299.1|1299.9|1298.7|60
1630676670000|2021-09-03 13:44:30|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|25
1630676680000|2021-09-03 13:44:40|1300.5|1299.3|1300.8|1299.6|1300.9|1299.7|1300.5|1299.3|45
1630676690000|2021-09-03 13:44:50|1300.7|1299.5|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|40
1630676700000|2021-09-03 13:45:00|1300.3|1299.1|1300.6|1299.4|1300.7|1299.5|1300.3|1299.1|35
1630676710000|2021-09-03 13:45:10|1300.7|1299.5|1301|1299.8|1301.4|1300.2|1300.7|1299.5|87
1630676720000|2021-09-03 13:45:20|1301.1|1299.9|1300.7|1299.5|1301.1|1299.9|1300.6|1299.4|41
1630676730000|2021-09-03 13:45:30|1300.6|1299.4|1301.5|1300.3|1301.5|1300.3|1300.6|1299.4|16
1630676740000|2021-09-03 13:45:40|1301.7|1300.5|1301.3|1300.1|1301.7|1300.5|1301.3|1300.1|12
1630676750000|2021-09-03 13:45:50|1301.5|1300.3|1301.8|1300.6|1301.8|1300.6|1301.5|1300.3|80
1630676760000|2021-09-03 13:46:00|1301.9|1300.7|1301.6|1300.4|1302|1300.8|1301.6|1300.4|84
1630676770000|2021-09-03 13:46:10|1301.7|1300.5|1301.6|1300.4|1302|1300.8|1301.6|1300.4|48
1630676780000|2021-09-03 13:46:20|1301.8|1300.6|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|12
1630676790000|2021-09-03 13:46:30|1301.5|1300.3|1301.3|1300.1|1301.5|1300.3|1301.3|1300.1|22
1630676800000|2021-09-03 13:46:40|1301.6|1300.4|1300.6|1299.4|1301.6|1300.4|1300.6|1299.4|77
1630676810000|2021-09-03 13:46:50|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|22
1630676820000|2021-09-03 13:47:00|1300.7|1299.5|1301.7|1300.5|1301.7|1300.5|1300.7|1299.5|72
1630676830000|2021-09-03 13:47:10|1301.6|1300.4|1300.9|1299.7|1301.6|1300.4|1300.9|1299.7|42
1630676840000|2021-09-03 13:47:20|1300.8|1299.6|1300.6|1299.4|1300.9|1299.7|1300.6|1299.4|8
1630676850000|2021-09-03 13:47:30|1300.5|1299.3|1300.8|1299.6|1301.1|1299.9|1300.5|1299.3|33
1630676860000|2021-09-03 13:47:40|1301.1|1299.9|1301.2|1300|1301.2|1300|1301.1|1299.9|34
1630676870000|2021-09-03 13:47:50|1301.1|1299.9|1300.3|1299.1|1301.1|1299.9|1300.3|1299.1|29
1630676880000|2021-09-03 13:48:00|1300|1298.8|1300.2|1299|1300.2|1299|1299.8|1298.6|37
1630676890000|2021-09-03 13:48:10|1300.1|1298.9|1300.1|1298.9|1300.2|1299|1299.8|1298.6|11
1630676900000|2021-09-03 13:48:20|1300.2|1299|1299.8|1298.6|1300.2|1299|1299.8|1298.6|33
1630676910000|2021-09-03 13:48:30|1299.9|1298.7|1300.1|1298.9|1300.1|1298.9|1299.9|1298.7|6
1630676920000|2021-09-03 13:48:40|1300.3|1299.1|1300.6|1299.4|1300.6|1299.4|1300.3|1299.1|5
1630676930000|2021-09-03 13:48:50|1300.8|1299.6|1300.5|1299.3|1300.8|1299.6|1300.5|1299.3|52
1630676940000|2021-09-03 13:49:00|1300.3|1299.1|1301.1|1299.9|1301.1|1299.9|1300.3|1299.1|49
1630676950000|2021-09-03 13:49:10|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|55
1630676960000|2021-09-03 13:49:20|1301.1|1299.9|1300.6|1299.4|1301.1|1299.9|1300.6|1299.4|70
1630676970000|2021-09-03 13:49:30|1300.8|1299.6|1301.1|1299.9|1301.2|1300|1300.8|1299.6|11
1630676980000|2021-09-03 13:49:40|1301|1299.8|1300.8|1299.6|1301|1299.8|1300.7|1299.5|7
1630676990000|2021-09-03 13:49:50|1300.7|1299.5|1300.4|1299.2|1300.8|1299.6|1300.4|1299.2|15
1630677000000|2021-09-03 13:50:00|1300.3|1299.1|1299.9|1298.7|1300.7|1299.5|1299.9|1298.7|55
1630677010000|2021-09-03 13:50:10|1300|1298.8|1300.3|1299.1|1300.3|1299.1|1300|1298.8|9
1630677020000|2021-09-03 13:50:20|1300.2|1299|1300.5|1299.3|1300.7|1299.5|1300.2|1299|14
1630677030000|2021-09-03 13:50:30|1300.6|1299.4|1299.9|1298.7|1300.7|1299.5|1299.9|1298.7|12
1630677040000|2021-09-03 13:50:40|1300|1298.8|1299.5|1298.3|1300|1298.8|1299.4|1298.2|27
1630677050000|2021-09-03 13:50:50|1299.6|1298.4|1299.2|1298|1299.7|1298.5|1298.8|1297.6|52
1630677060000|2021-09-03 13:51:00|1299.3|1298.1|1299.1|1297.9|1299.6|1298.4|1298.9|1297.7|29
1630677070000|2021-09-03 13:51:10|1299.3|1298.1|1299.2|1298|1299.3|1298.1|1298.8|1297.6|31
1630677080000|2021-09-03 13:51:20|1299.3|1298.1|1299.6|1298.4|1299.7|1298.5|1299.1|1297.9|34
1630677090000|2021-09-03 13:51:30|1299.3|1298.1|1299.2|1298|1299.5|1298.3|1299.1|1297.9|48
1630677100000|2021-09-03 13:51:40|1299.3|1298.1|1298.9|1297.7|1299.3|1298.1|1298.8|1297.6|8
1630677110000|2021-09-03 13:51:50|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|8
1630677120000|2021-09-03 13:52:00|1299.1|1297.9|1299.3|1298.1|1299.6|1298.4|1299.1|1297.9|41
1630677130000|2021-09-03 13:52:10|1299.2|1298|1299.1|1297.9|1299.3|1298.1|1299.1|1297.9|13
1630677140000|2021-09-03 13:52:20|1299|1297.8|1299.3|1298.1|1299.3|1298.1|1298.8|1297.6|95
1630677150000|2021-09-03 13:52:30|||||||||41
1630677160000|2021-09-03 13:52:40|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|20
1630677170000|2021-09-03 13:52:50|1298.9|1297.7|1299.3|1298.1|1299.3|1298.1|1298.9|1297.7|27
1630677180000|2021-09-03 13:53:00|1299.6|1298.4|1300|1298.8|1300|1298.8|1299.6|1298.4|19
1630677190000|2021-09-03 13:53:10|1299.9|1298.7|1299.8|1298.6|1300.1|1298.9|1299.8|1298.6|5
1630677200000|2021-09-03 13:53:20|1299.9|1298.7|1299.8|1298.6|1300|1298.8|1299.8|1298.6|7
1630677210000|2021-09-03 13:53:30|1300.1|1298.9|1300.1|1298.9|1300.6|1299.4|1300.1|1298.9|64
1630677220000|2021-09-03 13:53:40|1300|1298.8|1300.3|1299.1|1300.3|1299.1|1300|1298.8|40
1630677230000|2021-09-03 13:53:50|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.2|1299|7
1630677240000|2021-09-03 13:54:00|1300.1|1298.9|1300.3|1299.1|1300.5|1299.3|1300.1|1298.9|25
1630677250000|2021-09-03 13:54:10|1300.4|1299.2|1300.6|1299.4|1300.7|1299.5|1300.3|1299.1|10
1630677260000|2021-09-03 13:54:20|1300.5|1299.3|1300.6|1299.4|1300.6|1299.4|1300.4|1299.2|9
1630677270000|2021-09-03 13:54:30|1300.8|1299.6|1300.6|1299.4|1301|1299.8|1300.6|1299.4|31
1630677280000|2021-09-03 13:54:40|1300.4|1299.2|1300.5|1299.3|1300.5|1299.3|1300.4|1299.2|4
1630677290000|2021-09-03 13:54:50|1300.6|1299.4|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|59
1630677300000|2021-09-03 13:55:00|1300.7|1299.5|1300.6|1299.4|1300.8|1299.6|1300.6|1299.4|78
1630677310000|2021-09-03 13:55:10|1300.7|1299.5|1299.8|1298.6|1300.8|1299.6|1299.7|1298.5|17
1630677320000|2021-09-03 13:55:20|1299.7|1298.5|1299.9|1298.7|1300.1|1298.9|1299.4|1298.2|37
1630677330000|2021-09-03 13:55:30|1299.7|1298.5|1299|1297.8|1299.7|1298.5|1298.8|1297.6|117
1630677340000|2021-09-03 13:55:40|1299.2|1298|1299|1297.8|1299.2|1298|1298.9|1297.7|10
1630677350000|2021-09-03 13:55:50|1299.2|1298|1299.4|1298.2|1299.5|1298.3|1299.2|1298|56
1630677360000|2021-09-03 13:56:00|1299.3|1298.1|1299.2|1298|1299.3|1298.1|1299.1|1297.9|5
1630677370000|2021-09-03 13:56:10|1299|1297.8|1299|1297.8|1299.1|1297.9|1299|1297.8|7
1630677380000|2021-09-03 13:56:20|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|2
1630677390000|2021-09-03 13:56:30|1298.9|1297.7|1298.7|1297.5|1299.2|1298|1298.7|1297.5|7
1630677400000|2021-09-03 13:56:40|1298.8|1297.6|1299.3|1298.1|1299.3|1298.1|1298.8|1297.6|43
1630677410000|2021-09-03 13:56:50|1299.5|1298.3|1299.8|1298.6|1300|1298.8|1299.4|1298.2|13
1630677420000|2021-09-03 13:57:00|1300|1298.8|1300|1298.8|1300|1298.8|1299.9|1298.7|26
1630677430000|2021-09-03 13:57:10|1300.2|1299|1300.2|1299|1300.2|1299|1300|1298.8|13
1630677440000|2021-09-03 13:57:20|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.8|1298.6|19
1630677450000|2021-09-03 13:57:30|1300|1298.8|1300|1298.8|1300|1298.8|1299.8|1298.6|8
1630677460000|2021-09-03 13:57:40|1299.9|1298.7|1299.7|1298.5|1300|1298.8|1299.7|1298.5|10
1630677470000|2021-09-03 13:57:50|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|6
1630677480000|2021-09-03 13:58:00|1300.2|1299|1300|1298.8|1300.2|1299|1300|1298.8|15
1630677490000|2021-09-03 13:58:10|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|9
1630677500000|2021-09-03 13:58:20|1300|1298.8|1299.7|1298.5|1300|1298.8|1299.7|1298.5|6
1630677510000|2021-09-03 13:58:30|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|0
1630677520000|2021-09-03 13:58:40|1300.2|1299|1300|1298.8|1300.2|1299|1300|1298.8|4
1630677530000|2021-09-03 13:58:50|1300.2|1299|1299.9|1298.7|1300.2|1299|1299.9|1298.7|8
1630677540000|2021-09-03 13:59:00|1300|1298.8|1300|1298.8|1300.2|1299|1300|1298.8|14
1630677550000|2021-09-03 13:59:10|1300.1|1298.9|1300.2|1299|1300.2|1299|1300|1298.8|0
1630677560000|2021-09-03 13:59:20|1300.7|1299.5|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|19
1630677570000|2021-09-03 13:59:30|1300.8|1299.6|1300.4|1299.2|1300.8|1299.6|1300.2|1299|19
1630677580000|2021-09-03 13:59:40|1300.3|1299.1|1300.7|1299.5|1300.7|1299.5|1300.3|1299.1|6
1630677590000|2021-09-03 13:59:50|||||||||7
1630677600000|2021-09-03 14:00:00|1300.6|1299.4|1300.8|1299.6|1300.9|1299.7|1300.6|1299.4|41
1630677610000|2021-09-03 14:00:10|1300.9|1299.7|1300.8|1299.6|1301|1299.8|1300.8|1299.6|4
1630677620000|2021-09-03 14:00:20|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.5|1299.3|20
1630677630000|2021-09-03 14:00:30|1300.8|1299.6|1300.7|1299.5|1300.9|1299.7|1300.5|1299.3|14
1630677640000|2021-09-03 14:00:40|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.2|1299|21
1630677650000|2021-09-03 14:00:50|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|6
1630677660000|2021-09-03 14:01:00|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.4|1299.2|9
1630677670000|2021-09-03 14:01:10|1300.4|1299.2|1300.5|1299.3|1300.6|1299.4|1300.2|1299|7
1630677680000|2021-09-03 14:01:20|1300.4|1299.2|1299.7|1298.5|1300.7|1299.5|1299.5|1298.3|18
1630677690000|2021-09-03 14:01:30|1299.4|1298.2|1298.5|1297.3|1299.5|1298.3|1298.5|1297.3|23
1630677700000|2021-09-03 14:01:40|1298.7|1297.5|1299|1297.8|1299.2|1298|1298.7|1297.5|23
1630677710000|2021-09-03 14:01:50|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|13
1630677720000|2021-09-03 14:02:00|1298.6|1297.4|1299|1297.8|1299|1297.8|1298.5|1297.3|36
1630677730000|2021-09-03 14:02:10|1299.1|1297.9|1299|1297.8|1299.2|1298|1299|1297.8|18
1630677740000|2021-09-03 14:02:20|1298.9|1297.7|1298.7|1297.5|1299|1297.8|1298.7|1297.5|12
1630677750000|2021-09-03 14:02:30|1299|1297.8|1298.9|1297.7|1299.2|1298|1298.8|1297.6|24
1630677760000|2021-09-03 14:02:40|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.5|1297.3|5
1630677770000|2021-09-03 14:02:50|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|9
1630677780000|2021-09-03 14:03:00|1299.1|1297.9|1298.5|1297.3|1299.1|1297.9|1298.5|1297.3|8
1630677790000|2021-09-03 14:03:10|1298.6|1297.4|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|11
1630677800000|2021-09-03 14:03:20|1299.2|1298|1299|1297.8|1299.2|1298|1299|1297.8|5
1630677810000|2021-09-03 14:03:30|1299.2|1298|1299|1297.8|1299.2|1298|1298.9|1297.7|7
1630677820000|2021-09-03 14:03:40|1299.1|1297.9|1298.8|1297.6|1299.2|1298|1298.7|1297.5|32
1630677830000|2021-09-03 14:03:50|1298.9|1297.7|1299|1297.8|1299.2|1298|1298.9|1297.7|3
1630677840000|2021-09-03 14:04:00|1299.2|1298|1299|1297.8|1299.2|1298|1299|1297.8|6
1630677850000|2021-09-03 14:04:10|1299.2|1298|1299|1297.8|1299.2|1298|1299|1297.8|8
1630677860000|2021-09-03 14:04:20|1299.2|1298|1298.7|1297.5|1299.2|1298|1298.7|1297.5|4
1630677870000|2021-09-03 14:04:30|1298.5|1297.3|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|1
1630677880000|2021-09-03 14:04:40|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|8
1630677890000|2021-09-03 14:04:50|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|5
1630677900000|2021-09-03 14:05:00|1298.6|1297.4|1297.7|1296.5|1298.6|1297.4|1297.5|1296.3|116
1630677910000|2021-09-03 14:05:10|1297.5|1296.3|1297.2|1296|1297.7|1296.5|1297.2|1296|30
1630677920000|2021-09-03 14:05:20|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297|1295.8|62
1630677930000|2021-09-03 14:05:30|1296.9|1295.7|1296.9|1295.7|1297.2|1296|1296.9|1295.7|74
1630677940000|2021-09-03 14:05:40|1297|1295.8|1297|1295.8|1297.2|1296|1296.9|1295.7|14
1630677950000|2021-09-03 14:05:50|1297.2|1296|1297|1295.8|1297.3|1296.1|1297|1295.8|16
1630677960000|2021-09-03 14:06:00|1297.2|1296|1297|1295.8|1297.2|1296|1296.9|1295.7|7
1630677970000|2021-09-03 14:06:10|1297.2|1296|1297|1295.8|1297.4|1296.2|1297|1295.8|34
1630677980000|2021-09-03 14:06:20|1296.8|1295.6|1297.4|1296.2|1297.4|1296.2|1296.7|1295.5|37
1630677990000|2021-09-03 14:06:30|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297.2|1296|10
1630678000000|2021-09-03 14:06:40|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297.2|1296|36
1630678010000|2021-09-03 14:06:50|1297.2|1296|1296.7|1295.5|1297.2|1296|1296.7|1295.5|41
1630678020000|2021-09-03 14:07:00|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.2|1295|29
1630678030000|2021-09-03 14:07:10|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|13
1630678040000|2021-09-03 14:07:20|1296.5|1295.3|1296.5|1295.3|1296.7|1295.5|1296.3|1295.1|20
1630678050000|2021-09-03 14:07:30|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1295.9|1294.7|35
1630678060000|2021-09-03 14:07:40|1295.9|1294.7|1296|1294.8|1296.2|1295|1295.9|1294.7|51
1630678070000|2021-09-03 14:07:50|1295.9|1294.7|1296|1294.8|1296.2|1295|1295.9|1294.7|11
1630678080000|2021-09-03 14:08:00|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.9|1294.7|5
1630678090000|2021-09-03 14:08:10|1295.8|1294.6|1296.2|1295|1296.2|1295|1295.8|1294.6|21
1630678100000|2021-09-03 14:08:20|1296.1|1294.9|1296.7|1295.5|1296.7|1295.5|1296.1|1294.9|8
1630678110000|2021-09-03 14:08:30|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.2|1295|11
1630678120000|2021-09-03 14:08:40|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|1
1630678130000|2021-09-03 14:08:50|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296.2|1295|3
1630678140000|2021-09-03 14:09:00|1296|1294.8|1295.5|1294.3|1296|1294.8|1295.5|1294.3|24
1630678150000|2021-09-03 14:09:10|1295.4|1294.2|1294.7|1293.5|1295.4|1294.2|1294.7|1293.5|28
1630678160000|2021-09-03 14:09:20|1294.6|1293.4|1294.5|1293.3|1295|1293.8|1294.4|1293.2|57
1630678170000|2021-09-03 14:09:30|1294.7|1293.5|1294.3|1293.1|1294.8|1293.6|1294.2|1293|54
1630678180000|2021-09-03 14:09:40|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|4
1630678190000|2021-09-03 14:09:50|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.4|1293.2|35
1630678200000|2021-09-03 14:10:00|1294.5|1293.3|1294.8|1293.6|1294.8|1293.6|1294.4|1293.2|24
1630678210000|2021-09-03 14:10:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.5|1293.3|37
1630678220000|2021-09-03 14:10:20|1294.7|1293.5|1294.4|1293.2|1294.7|1293.5|1294.4|1293.2|58
1630678230000|2021-09-03 14:10:30|1294.5|1293.3|1294.5|1293.3|1294.7|1293.5|1294.5|1293.3|12
1630678240000|2021-09-03 14:10:40|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.4|1293.2|43
1630678250000|2021-09-03 14:10:50|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.6|1293.4|13
1630678260000|2021-09-03 14:11:00|1295|1293.8|1295|1293.8|1295|1293.8|1294.9|1293.7|5
1630678270000|2021-09-03 14:11:10|1295.2|1294|1295.2|1294|1295.2|1294|1295|1293.8|11
1630678280000|2021-09-03 14:11:20|||||||||3
1630678290000|2021-09-03 14:11:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|9
1630678300000|2021-09-03 14:11:40|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|11
1630678310000|2021-09-03 14:11:50|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.3|1294.1|6
1630678320000|2021-09-03 14:12:00|1295.4|1294.2|1295.7|1294.5|1295.7|1294.5|1295.4|1294.2|39
1630678330000|2021-09-03 14:12:10|1295.9|1294.7|1295.7|1294.5|1296|1294.8|1295.7|1294.5|11
1630678340000|2021-09-03 14:12:20|1295.2|1294|1295.2|1294|1295.5|1294.3|1295.1|1293.9|12
1630678350000|2021-09-03 14:12:30|1295|1293.8|1295.3|1294.1|1295.3|1294.1|1295|1293.8|52
1630678360000|2021-09-03 14:12:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|2
1630678370000|2021-09-03 14:12:50|1295.4|1294.2|1295.7|1294.5|1295.7|1294.5|1295.2|1294|69
1630678380000|2021-09-03 14:13:00|||||||||5
1630678390000|2021-09-03 14:13:10|||||||||29
1630678400000|2021-09-03 14:13:20|||||||||23
1630678410000|2021-09-03 14:13:30|1296.2|1295|1296.5|1295.3|1296.7|1295.5|1296.2|1295|52
1630678420000|2021-09-03 14:13:40|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|19
1630678430000|2021-09-03 14:13:50|1296.2|1295|1296.5|1295.3|1296.5|1295.3|1296.2|1295|2
1630678440000|2021-09-03 14:14:00|1296.6|1295.4|1297|1295.8|1297.2|1296|1296.5|1295.3|22
1630678450000|2021-09-03 14:14:10|1297.2|1296|1297|1295.8|1297.2|1296|1297|1295.8|19
1630678460000|2021-09-03 14:14:20|1296.9|1295.7|1296.3|1295.1|1297|1295.8|1296.3|1295.1|22
1630678470000|2021-09-03 14:14:30|1296.2|1295|1296.2|1295|1296.2|1295|1296|1294.8|1
1630678480000|2021-09-03 14:14:40|1296.3|1295.1|1296|1294.8|1296.5|1295.3|1296|1294.8|22
1630678490000|2021-09-03 14:14:50|||||||||2
1630678500000|2021-09-03 14:15:00|1295.9|1294.7|1295.5|1294.3|1295.9|1294.7|1295.5|1294.3|4
1630678510000|2021-09-03 14:15:10|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.2|1294|12
1630678520000|2021-09-03 14:15:20|1295.1|1293.9|1295.2|1294|1295.2|1294|1294.9|1293.7|10
1630678530000|2021-09-03 14:15:30|1295|1293.8|1295.5|1294.3|1295.5|1294.3|1295|1293.8|4
1630678540000|2021-09-03 14:15:40|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.2|1294|84
1630678550000|2021-09-03 14:15:50|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.2|1294|3
1630678560000|2021-09-03 14:16:00|1295.4|1294.2|1295.8|1294.6|1296|1294.8|1295.3|1294.1|12
1630678570000|2021-09-03 14:16:10|1295.9|1294.7|1295.7|1294.5|1296|1294.8|1295.7|1294.5|4
1630678580000|2021-09-03 14:16:20|1295.8|1294.6|1296|1294.8|1296.2|1295|1295.8|1294.6|13
1630678590000|2021-09-03 14:16:30|1295.9|1294.7|1295.8|1294.6|1296|1294.8|1295.8|1294.6|5
1630678600000|2021-09-03 14:16:40|1295.7|1294.5|1296|1294.8|1296|1294.8|1295.7|1294.5|3
1630678620000|2021-09-03 14:17:00|1295.7|1294.5|1295.4|1294.2|1295.7|1294.5|1295.2|1294|31
1630678630000|2021-09-03 14:17:10|1295.5|1294.3|1295.7|1294.5|1295.7|1294.5|1295.5|1294.3|8
1630678640000|2021-09-03 14:17:20|1295.8|1294.6|1296.2|1295|1296.2|1295|1295.7|1294.5|6
1630678650000|2021-09-03 14:17:30|1296.3|1295.1|1296.8|1295.6|1296.9|1295.7|1296.3|1295.1|11
1630678660000|2021-09-03 14:17:40|1296.9|1295.7|1296.5|1295.3|1297|1295.8|1296.5|1295.3|8
1630678670000|2021-09-03 14:17:50|1296.7|1295.5|1296.5|1295.3|1296.7|1295.5|1296.4|1295.2|6
1630678680000|2021-09-03 14:18:00|1296.6|1295.4|1296.7|1295.5|1296.8|1295.6|1296.5|1295.3|7
1630678690000|2021-09-03 14:18:10|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|0
1630678700000|2021-09-03 14:18:20|1296.6|1295.4|1297.2|1296|1297.2|1296|1296.6|1295.4|6
1630678710000|2021-09-03 14:18:30|1297.3|1296.1|1297.3|1296.1|1297.5|1296.3|1297.3|1296.1|12
1630678720000|2021-09-03 14:18:40|1297.4|1296.2|1297|1295.8|1297.7|1296.5|1297|1295.8|18
1630678730000|2021-09-03 14:18:50|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|16
1630678740000|2021-09-03 14:19:00|1296.7|1295.5|1296.8|1295.6|1297|1295.8|1296.6|1295.4|24
1630678750000|2021-09-03 14:19:10|1296.7|1295.5|1296.3|1295.1|1296.7|1295.5|1296.3|1295.1|14
1630678760000|2021-09-03 14:19:20|1296.4|1295.2|1296.7|1295.5|1296.7|1295.5|1296.3|1295.1|13
1630678770000|2021-09-03 14:19:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|19
1630678780000|2021-09-03 14:19:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|6
1630678790000|2021-09-03 14:19:50|1296.5|1295.3|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|7
1630678800000|2021-09-03 14:20:00|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|8
1630678810000|2021-09-03 14:20:10|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|3
1630678820000|2021-09-03 14:20:20|1296.9|1295.7|1297|1295.8|1297.1|1295.9|1296.9|1295.7|1
1630678830000|2021-09-03 14:20:30|1297.1|1295.9|1297.4|1296.2|1297.4|1296.2|1297.1|1295.9|6
1630678840000|2021-09-03 14:20:40|1297.6|1296.4|1297.5|1296.3|1298|1296.8|1297.3|1296.1|25
1630678850000|2021-09-03 14:20:50|1297.7|1296.5|1297.5|1296.3|1297.7|1296.5|1297.5|1296.3|4
1630678860000|2021-09-03 14:21:00|1297.4|1296.2|1297.1|1295.9|1297.4|1296.2|1296.8|1295.6|24
1630678870000|2021-09-03 14:21:10|1297.2|1296|1297.4|1296.2|1297.5|1296.3|1297.2|1296|22
1630678880000|2021-09-03 14:21:20|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|4
1630678890000|2021-09-03 14:21:30|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.3|1296.1|8
1630678900000|2021-09-03 14:21:40|1297.6|1296.4|1297|1295.8|1297.6|1296.4|1297|1295.8|6
1630678910000|2021-09-03 14:21:50|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|3
1630678920000|2021-09-03 14:22:00|1296.6|1295.4|1296.5|1295.3|1296.7|1295.5|1296.2|1295|16
1630678930000|2021-09-03 14:22:10|1296.3|1295.1|1296.7|1295.5|1296.7|1295.5|1296.2|1295|8
1630678940000|2021-09-03 14:22:20|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|4
1630678950000|2021-09-03 14:22:30|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.3|1295.1|5
1630678960000|2021-09-03 14:22:40|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.5|1295.3|5
1630678970000|2021-09-03 14:22:50|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296.1|1294.9|12
1630678980000|2021-09-03 14:23:00|1296.1|1294.9|1296|1294.8|1296.2|1295|1296|1294.8|8
1630678990000|2021-09-03 14:23:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|11
1630679000000|2021-09-03 14:23:20|1296.1|1294.9|1296|1294.8|1296.2|1295|1296|1294.8|5
1630679010000|2021-09-03 14:23:30|1296.2|1295|1296.7|1295.5|1296.7|1295.5|1296.2|1295|22
1630679020000|2021-09-03 14:23:40|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|14
1630679030000|2021-09-03 14:23:50|1296.6|1295.4|1296|1294.8|1296.6|1295.4|1296|1294.8|12
1630679040000|2021-09-03 14:24:00|1296.1|1294.9|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|3
1630679050000|2021-09-03 14:24:10|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|1
1630679060000|2021-09-03 14:24:20|1296.6|1295.4|1296.2|1295|1296.8|1295.6|1296|1294.8|29
1630679070000|2021-09-03 14:24:30|1296.3|1295.1|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|0
1630679080000|2021-09-03 14:24:40|1296.1|1294.9|1295.8|1294.6|1296.1|1294.9|1295.7|1294.5|24
1630679090000|2021-09-03 14:24:50|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|1
1630679100000|2021-09-03 14:25:00|1295.7|1294.5|1296|1294.8|1296|1294.8|1295.6|1294.4|32
1630679110000|2021-09-03 14:25:10|1295.9|1294.7|1296.3|1295.1|1296.3|1295.1|1295.9|1294.7|9
1630679120000|2021-09-03 14:25:20|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|4
1630679130000|2021-09-03 14:25:30|1296.3|1295.1|1296|1294.8|1296.3|1295.1|1296|1294.8|2
1630679140000|2021-09-03 14:25:40|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.8|1294.6|3
1630679150000|2021-09-03 14:25:50|1295.9|1294.7|1296.2|1295|1296.2|1295|1295.9|1294.7|18
1630679160000|2021-09-03 14:26:00|1296|1294.8|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|3
1630679170000|2021-09-03 14:26:10|1296|1294.8|1296.2|1295|1296.4|1295.2|1296|1294.8|9
1630679180000|2021-09-03 14:26:20|1296.1|1294.9|1295.7|1294.5|1296.1|1294.9|1295.7|1294.5|8
1630679190000|2021-09-03 14:26:30|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.7|1294.5|0
1630679200000|2021-09-03 14:26:40|||||||||10
1630679210000|2021-09-03 14:26:50|1295.9|1294.7|1295.6|1294.4|1295.9|1294.7|1295.6|1294.4|5
1630679220000|2021-09-03 14:27:00|1295.2|1294|1294.7|1293.5|1295.2|1294|1294.7|1293.5|52
1630679230000|2021-09-03 14:27:10|1294.8|1293.6|1294.2|1293|1294.8|1293.6|1294.2|1293|13
1630679240000|2021-09-03 14:27:20|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.6|1292.4|11
1630679250000|2021-09-03 14:27:30|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|19
1630679260000|2021-09-03 14:27:40|1293.6|1292.4|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|18
1630679270000|2021-09-03 14:27:50|1294|1292.8|1293.7|1292.5|1294|1292.8|1293.7|1292.5|1
1630679280000|2021-09-03 14:28:00|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.2|1292|29
1630679290000|2021-09-03 14:28:10|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|7
1630679300000|2021-09-03 14:28:20|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|4
1630679310000|2021-09-03 14:28:30|1293.7|1292.5|1293.4|1292.2|1293.7|1292.5|1293.2|1292|14
1630679320000|2021-09-03 14:28:40|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.2|1292|22
1630679330000|2021-09-03 14:28:50|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.2|1292|10
1630679340000|2021-09-03 14:29:00|1293.2|1292|1293.5|1292.3|1293.7|1292.5|1293.2|1292|16
1630679350000|2021-09-03 14:29:10|1293.4|1292.2|1293.5|1292.3|1293.7|1292.5|1293.2|1292|11
1630679360000|2021-09-03 14:29:20|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|10
1630679370000|2021-09-03 14:29:30|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|15
1630679380000|2021-09-03 14:29:40|1293.1|1291.9|1292.7|1291.5|1293.2|1292|1292.7|1291.5|49
1630679390000|2021-09-03 14:29:50|1292.8|1291.6|1293.2|1292|1293.3|1292.1|1292.8|1291.6|21
1630679400000|2021-09-03 14:30:00|1293.4|1292.2|1293.7|1292.5|1294|1292.8|1293.4|1292.2|23
1630679410000|2021-09-03 14:30:10|1293.5|1292.3|1293.1|1291.9|1293.6|1292.4|1293|1291.8|39
1630679420000|2021-09-03 14:30:20|1293|1291.8|1293|1291.8|1293|1291.8|1292.7|1291.5|18
1630679430000|2021-09-03 14:30:30|1293.1|1291.9|1293.2|1292|1293.2|1292|1292.9|1291.7|7
1630679440000|2021-09-03 14:30:40|1293.1|1291.9|1293.7|1292.5|1293.8|1292.6|1293|1291.8|21
1630679450000|2021-09-03 14:30:50|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|17
1630679460000|2021-09-03 14:31:00|1293.7|1292.5|1294|1292.8|1294|1292.8|1293.5|1292.3|16
1630679470000|2021-09-03 14:31:10|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|22
1630679480000|2021-09-03 14:31:20|1294.3|1293.1|1294.5|1293.3|1294.5|1293.3|1294.3|1293.1|6
1630679490000|2021-09-03 14:31:30|1294.4|1293.2|1294.5|1293.3|1294.6|1293.4|1294|1292.8|12
1630679500000|2021-09-03 14:31:40|1294.8|1293.6|1294.5|1293.3|1294.8|1293.6|1294.5|1293.3|22
1630679510000|2021-09-03 14:31:50|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|2
1630679520000|2021-09-03 14:32:00|1294.4|1293.2|1294.9|1293.7|1295|1293.8|1294.4|1293.2|21
1630679530000|2021-09-03 14:32:10|1295|1293.8|1295.4|1294.2|1295.4|1294.2|1294.7|1293.5|7
1630679540000|2021-09-03 14:32:20|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|5
1630679550000|2021-09-03 14:32:30|1295.3|1294.1|1296|1294.8|1296|1294.8|1295.3|1294.1|14
1630679560000|2021-09-03 14:32:40|1295.9|1294.7|1295.6|1294.4|1295.9|1294.7|1295.6|1294.4|45
1630679570000|2021-09-03 14:32:50|1295.7|1294.5|1295.5|1294.3|1295.7|1294.5|1295.5|1294.3|21
1630679580000|2021-09-03 14:33:00|1295.4|1294.2|1295.2|1294|1295.5|1294.3|1295.2|1294|14
1630679590000|2021-09-03 14:33:10|||||||||11
1630679600000|2021-09-03 14:33:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|10
1630679610000|2021-09-03 14:33:30|1295.3|1294.1|1295|1293.8|1295.3|1294.1|1295|1293.8|11
1630679620000|2021-09-03 14:33:40|1295.2|1294|1294.2|1293|1295.2|1294|1294.1|1292.9|21
1630679630000|2021-09-03 14:33:50|1294.1|1292.9|1294.5|1293.3|1294.5|1293.3|1294.1|1292.9|13
1630679640000|2021-09-03 14:34:00|1294.2|1293|1294.7|1293.5|1294.7|1293.5|1294.2|1293|30
1630679650000|2021-09-03 14:34:10|1295|1293.8|1295.5|1294.3|1295.5|1294.3|1295|1293.8|15
1630679660000|2021-09-03 14:34:20|1295.4|1294.2|1294.9|1293.7|1295.4|1294.2|1294.9|1293.7|45
1630679670000|2021-09-03 14:34:30|1295|1293.8|1294.7|1293.5|1295.4|1294.2|1294.7|1293.5|63
1630679690000|2021-09-03 14:34:50|1294.9|1293.7|1295.7|1294.5|1295.7|1294.5|1294.9|1293.7|35
1630679700000|2021-09-03 14:35:00|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.8|1294.6|15
1630679710000|2021-09-03 14:35:10|1295.9|1294.7|1296.7|1295.5|1296.7|1295.5|1295.9|1294.7|17
1630679720000|2021-09-03 14:35:20|1296.3|1295.1|1296|1294.8|1296.3|1295.1|1296|1294.8|15
1630679730000|2021-09-03 14:35:30|1296.2|1295|1296.5|1295.3|1296.5|1295.3|1296.2|1295|2
1630679740000|2021-09-03 14:35:40|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|5
1630679750000|2021-09-03 14:35:50|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296.1|1294.9|11
1630679760000|2021-09-03 14:36:00|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|3
1630679770000|2021-09-03 14:36:10|1296.1|1294.9|1296|1294.8|1296.2|1295|1296|1294.8|19
1630679780000|2021-09-03 14:36:20|||||||||2
1630679790000|2021-09-03 14:36:30|1296.2|1295|1296.2|1295|1296.2|1295|1296|1294.8|13
1630679800000|2021-09-03 14:36:40|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1296|1294.8|3
1630679810000|2021-09-03 14:36:50|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1295.9|1294.7|4
1630679820000|2021-09-03 14:37:00|1296.1|1294.9|1295.9|1294.7|1296.2|1295|1295.9|1294.7|7
1630679830000|2021-09-03 14:37:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|2
1630679840000|2021-09-03 14:37:20|1296|1294.8|1295.5|1294.3|1296|1294.8|1295.5|1294.3|5
1630679850000|2021-09-03 14:37:30|1295.2|1294|1295.2|1294|1295.4|1294.2|1295.2|1294|12
1630679860000|2021-09-03 14:37:40|1295.5|1294.3|1295.2|1294|1295.5|1294.3|1295.2|1294|2
1630679870000|2021-09-03 14:37:50|1295.4|1294.2|1295.9|1294.7|1295.9|1294.7|1295.4|1294.2|5
1630679880000|2021-09-03 14:38:00|1295.7|1294.5|1295.2|1294|1295.8|1294.6|1295.2|1294|4
1630679890000|2021-09-03 14:38:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|6
1630679900000|2021-09-03 14:38:20|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.5|1294.3|2
1630679910000|2021-09-03 14:38:30|1295.8|1294.6|1295.5|1294.3|1295.8|1294.6|1295.5|1294.3|6
1630679920000|2021-09-03 14:38:40|1295.3|1294.1|1295|1293.8|1295.3|1294.1|1295|1293.8|5
1630679930000|2021-09-03 14:38:50|1294.9|1293.7|1294.7|1293.5|1294.9|1293.7|1294.5|1293.3|11
1630679940000|2021-09-03 14:39:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1630679950000|2021-09-03 14:39:10|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|16
1630679960000|2021-09-03 14:39:20|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|2
1630679970000|2021-09-03 14:39:30|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|6
1630679980000|2021-09-03 14:39:40|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|3
1630679990000|2021-09-03 14:39:50|1294.8|1293.6|1294.3|1293.1|1294.8|1293.6|1294.3|1293.1|7
1630680000000|2021-09-03 14:40:00|1294.5|1293.3|1294.7|1293.5|1294.8|1293.6|1294.5|1293.3|5
1630680010000|2021-09-03 14:40:10|1294.6|1293.4|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|14
1630680020000|2021-09-03 14:40:20|1294.3|1293.1|1293.6|1292.4|1294.3|1293.1|1293.6|1292.4|17
1630680030000|2021-09-03 14:40:30|1293.5|1292.3|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|1
1630680040000|2021-09-03 14:40:40|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.1|1291.9|13
1630680050000|2021-09-03 14:40:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|7
1630680060000|2021-09-03 14:41:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|6
1630680070000|2021-09-03 14:41:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|18
1630680080000|2021-09-03 14:41:20|1293.4|1292.2|1293.2|1292|1293.5|1292.3|1293.2|1292|4
1630680090000|2021-09-03 14:41:30|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.2|1292|6
1630680100000|2021-09-03 14:41:40|1293.5|1292.3|1293.2|1292|1293.5|1292.3|1293.2|1292|11
1630680110000|2021-09-03 14:41:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1630680120000|2021-09-03 14:42:00|1292.8|1291.6|1292.4|1291.2|1293|1291.8|1292.4|1291.2|205
1630680130000|2021-09-03 14:42:10|1292.3|1291.1|1292.4|1291.2|1292.6|1291.4|1292.3|1291.1|20
1630680140000|2021-09-03 14:42:20|||||||||3
1630680150000|2021-09-03 14:42:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|6
1630680160000|2021-09-03 14:42:40|1292.7|1291.5|1293.1|1291.9|1293.1|1291.9|1292.7|1291.5|158
1630680170000|2021-09-03 14:42:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|8
1630680180000|2021-09-03 14:43:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1630680190000|2021-09-03 14:43:10|1293.3|1292.1|1293.6|1292.4|1293.6|1292.4|1293.3|1292.1|15
1630680200000|2021-09-03 14:43:20|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|13
1630680210000|2021-09-03 14:43:30|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|10
1630680220000|2021-09-03 14:43:40|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|5
1630680230000|2021-09-03 14:43:50|1293.8|1292.6|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|7
1630680240000|2021-09-03 14:44:00|1293.7|1292.5|1293.7|1292.5|1293.9|1292.7|1293.6|1292.4|9
1630680250000|2021-09-03 14:44:10|1293.6|1292.4|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|4
1630680260000|2021-09-03 14:44:20|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|15
1630680270000|2021-09-03 14:44:30|1293.2|1292|1293.4|1292.2|1293.5|1292.3|1293.2|1292|14
1630680290000|2021-09-03 14:44:50|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|108
1630680300000|2021-09-03 14:45:00|1293.2|1292|1293.2|1292|1293.3|1292.1|1293.2|1292|7
1630680310000|2021-09-03 14:45:10|1293.1|1291.9|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|8
1630680320000|2021-09-03 14:45:20|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|16
1630680330000|2021-09-03 14:45:30|1293.2|1292|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|4
1630680340000|2021-09-03 14:45:40|||||||||2
1630680350000|2021-09-03 14:45:50|1293.4|1292.2|1293|1291.8|1293.4|1292.2|1293|1291.8|153
1630680360000|2021-09-03 14:46:00|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|23
1630680380000|2021-09-03 14:46:20|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|10
1630680390000|2021-09-03 14:46:30|1293.2|1292|1292.4|1291.2|1293.2|1292|1292.4|1291.2|61
1630680400000|2021-09-03 14:46:40|1292.5|1291.3|1292.8|1291.6|1293|1291.8|1292.4|1291.2|8
1630680410000|2021-09-03 14:46:50|1293.2|1292|1293|1291.8|1293.2|1292|1293|1291.8|14
1630680420000|2021-09-03 14:47:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|18
1630680430000|2021-09-03 14:47:10|1293.1|1291.9|1293.5|1292.3|1293.6|1292.4|1293.1|1291.9|16
1630680440000|2021-09-03 14:47:20|1293.4|1292.2|1293.8|1292.6|1293.9|1292.7|1293.4|1292.2|14
1630680450000|2021-09-03 14:47:30|1293.9|1292.7|1294.2|1293|1294.2|1293|1293.9|1292.7|32
1630680460000|2021-09-03 14:47:40|1294.1|1292.9|1294.4|1293.2|1294.5|1293.3|1294|1292.8|14
1630680470000|2021-09-03 14:47:50|||||||||84
1630680480000|2021-09-03 14:48:00|||||||||26
1630680490000|2021-09-03 14:48:10|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.7|1292.5|58
1630680500000|2021-09-03 14:48:20|1294.2|1293|1295|1293.8|1295|1293.8|1294.1|1292.9|18
1630680510000|2021-09-03 14:48:30|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|29
1630680520000|2021-09-03 14:48:40|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1294.8|1293.6|18
1630680530000|2021-09-03 14:48:50|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|10
1630680540000|2021-09-03 14:49:00|1294.9|1293.7|1295|1293.8|1295.1|1293.9|1294.9|1293.7|5
1630680550000|2021-09-03 14:49:10|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|12
1630680560000|2021-09-03 14:49:20|1294.9|1293.7|1295.2|1294|1295.5|1294.3|1294.9|1293.7|16
1630680570000|2021-09-03 14:49:30|1295.1|1293.9|1294.8|1293.6|1295.1|1293.9|1294.8|1293.6|13
1630680580000|2021-09-03 14:49:40|1295|1293.8|1295|1293.8|1295|1293.8|1294.9|1293.7|1
1630680590000|2021-09-03 14:49:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|6
1630680600000|2021-09-03 14:50:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.2|1294|4
1630680610000|2021-09-03 14:50:10|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|4
1630680620000|2021-09-03 14:50:20|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|6
1630680630000|2021-09-03 14:50:30|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.2|1294|29
1630680640000|2021-09-03 14:50:40|1295.2|1294|1295.3|1294.1|1295.4|1294.2|1295.2|1294|18
1630680650000|2021-09-03 14:50:50|1295.2|1294|1295.7|1294.5|1295.8|1294.6|1295.2|1294|19
1630680660000|2021-09-03 14:51:00|1295.4|1294.2|1295.3|1294.1|1295.5|1294.3|1295.2|1294|8
1630680670000|2021-09-03 14:51:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|4
1630680680000|2021-09-03 14:51:20|||||||||15
1630680690000|2021-09-03 14:51:30|1295.3|1294.1|1295|1293.8|1295.3|1294.1|1294.9|1293.7|8
1630680700000|2021-09-03 14:51:40|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.1|1293.9|0
1630680710000|2021-09-03 14:51:50|1295.2|1294|1295.3|1294.1|1295.4|1294.2|1295.2|1294|2
1630680720000|2021-09-03 14:52:00|1295.2|1294|1295.3|1294.1|1295.4|1294.2|1295.2|1294|5
1630680730000|2021-09-03 14:52:10|1295.4|1294.2|1295.7|1294.5|1295.7|1294.5|1295.4|1294.2|6
1630680740000|2021-09-03 14:52:20|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|4
1630680750000|2021-09-03 14:52:30|1295.4|1294.2|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1630680760000|2021-09-03 14:52:40|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|3
1630680770000|2021-09-03 14:52:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|7
1630680780000|2021-09-03 14:53:00|1295.1|1293.9|1295.2|1294|1295.3|1294.1|1295|1293.8|8
1630680790000|2021-09-03 14:53:10|1295.3|1294.1|1295.1|1293.9|1295.6|1294.4|1295.1|1293.9|32
1630680800000|2021-09-03 14:53:20|1295.2|1294|1295.4|1294.2|1295.6|1294.4|1295.2|1294|14
1630680810000|2021-09-03 14:53:30|1295.5|1294.3|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|2
1630680820000|2021-09-03 14:53:40|1295.5|1294.3|1295.1|1293.9|1295.5|1294.3|1295.1|1293.9|7
1630680830000|2021-09-03 14:53:50|1295.2|1294|1295.5|1294.3|1295.7|1294.5|1295.2|1294|15
1630680840000|2021-09-03 14:54:00|1295.4|1294.2|1295.2|1294|1295.5|1294.3|1294.8|1293.6|23
1630680850000|2021-09-03 14:54:10|1295|1293.8|1295.1|1293.9|1295.2|1294|1295|1293.8|11
1630680860000|2021-09-03 14:54:20|1295|1293.8|1294.7|1293.5|1295|1293.8|1294.7|1293.5|2
1630680870000|2021-09-03 14:54:30|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|3
1630680880000|2021-09-03 14:54:40|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|1
1630680890000|2021-09-03 14:54:50|1294.7|1293.5|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|41
1630680900000|2021-09-03 14:55:00|1294.9|1293.7|1294.9|1293.7|1295|1293.8|1294.9|1293.7|18
1630680910000|2021-09-03 14:55:10|1295|1293.8|1294.7|1293.5|1295|1293.8|1294.7|1293.5|2
1630680920000|2021-09-03 14:55:20|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|11
1630680930000|2021-09-03 14:55:30|||||||||2
1630680940000|2021-09-03 14:55:40|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|83
1630680950000|2021-09-03 14:55:50|1294.4|1293.2|1294.2|1293|1294.5|1293.3|1294.2|1293|9
1630680960000|2021-09-03 14:56:00|1294.3|1293.1|1294.4|1293.2|1294.5|1293.3|1294.2|1293|9
1630680970000|2021-09-03 14:56:10|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|49
1630680980000|2021-09-03 14:56:20|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.4|1293.2|9
1630680990000|2021-09-03 14:56:30|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|14
1630681000000|2021-09-03 14:56:40|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|2
1630681010000|2021-09-03 14:56:50|1294.9|1293.7|1295.2|1294|1295.2|1294|1294.9|1293.7|4
1630681020000|2021-09-03 14:57:00|||||||||1
1630681030000|2021-09-03 14:57:10|1295.4|1294.2|1294.7|1293.5|1295.6|1294.4|1294.7|1293.5|105
1630681040000|2021-09-03 14:57:20|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|156
1630681050000|2021-09-03 14:57:30|1294.9|1293.7|1294.7|1293.5|1295|1293.8|1294.7|1293.5|7
1630681060000|2021-09-03 14:57:40|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|1
1630681070000|2021-09-03 14:57:50|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|0
1630681080000|2021-09-03 14:58:00|1294.9|1293.7|1295.2|1294|1295.2|1294|1294.8|1293.6|7
1630681090000|2021-09-03 14:58:10|1295|1293.8|1294.4|1293.2|1295|1293.8|1294.4|1293.2|31
1630681100000|2021-09-03 14:58:20|1294.2|1293|1294.4|1293.2|1294.6|1293.4|1294.2|1293|22
1630681110000|2021-09-03 14:58:30|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1293.9|1292.7|6
1630681120000|2021-09-03 14:58:40|1294.2|1293|1293.9|1292.7|1294.2|1293|1293.9|1292.7|2
1630681130000|2021-09-03 14:58:50|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.7|1292.5|12
1630681140000|2021-09-03 14:59:00|1293.9|1292.7|1294.3|1293.1|1294.6|1293.4|1293.9|1292.7|18
1630681150000|2021-09-03 14:59:10|1294.2|1293|1294.4|1293.2|1294.4|1293.2|1294.2|1293|93
1630681160000|2021-09-03 14:59:20|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|3
1630681170000|2021-09-03 14:59:30|1294.3|1293.1|1294.3|1293.1|1294.4|1293.2|1294.2|1293|5
1630681180000|2021-09-03 14:59:40|||||||||1
1630681190000|2021-09-03 14:59:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|2
1630681200000|2021-09-03 15:00:00|1294.3|1293.1|1294|1292.8|1294.3|1293.1|1293.8|1292.6|13
1630681210000|2021-09-03 15:00:10|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|3
1630681220000|2021-09-03 15:00:20|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|1
1630681230000|2021-09-03 15:00:30|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|6
1630681240000|2021-09-03 15:00:40|1293.9|1292.7|1294.4|1293.2|1294.5|1293.3|1293.9|1292.7|6
1630681250000|2021-09-03 15:00:50|1294.5|1293.3|1295.3|1294.1|1295.3|1294.1|1294.5|1293.3|11
1630681260000|2021-09-03 15:01:00|1295.2|1294|1294.9|1293.7|1295.3|1294.1|1294.8|1293.6|57
1630681270000|2021-09-03 15:01:10|1295|1293.8|1294.7|1293.5|1295.1|1293.9|1294.7|1293.5|8
1630681280000|2021-09-03 15:01:20|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|0
1630681290000|2021-09-03 15:01:30|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|1
1630681300000|2021-09-03 15:01:40|1294.6|1293.4|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|1
1630681310000|2021-09-03 15:01:50|1294.7|1293.5|1294.4|1293.2|1294.7|1293.5|1294.4|1293.2|7
1630681320000|2021-09-03 15:02:00|1294.5|1293.3|1294.7|1293.5|1294.9|1293.7|1294.5|1293.3|9
1630681330000|2021-09-03 15:02:10|1294.8|1293.6|1294.8|1293.6|1295.1|1293.9|1294.7|1293.5|7
1630681340000|2021-09-03 15:02:20|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|0
1630681350000|2021-09-03 15:02:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1630681360000|2021-09-03 15:02:40|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|2
1630681380000|2021-09-03 15:03:00|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|17
1630681390000|2021-09-03 15:03:10|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.3|1293.1|108
1630681400000|2021-09-03 15:03:20|1294.6|1293.4|1296.1|1294.9|1296.1|1294.9|1294.5|1293.3|21
1630681410000|2021-09-03 15:03:30|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.7|1294.5|12
1630681420000|2021-09-03 15:03:40|1296.2|1295|1295.7|1294.5|1296.4|1295.2|1295.7|1294.5|52
1630681430000|2021-09-03 15:03:50|1295.6|1294.4|1295.9|1294.7|1295.9|1294.7|1295.6|1294.4|25
1630681440000|2021-09-03 15:04:00|1295.8|1294.6|1295.4|1294.2|1295.8|1294.6|1295.2|1294|6
1630681450000|2021-09-03 15:04:10|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|5
1630681460000|2021-09-03 15:04:20|1295.2|1294|1295.8|1294.6|1295.8|1294.6|1295.2|1294|13
1630681470000|2021-09-03 15:04:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1
1630681480000|2021-09-03 15:04:40|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|7
1630681490000|2021-09-03 15:04:50|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|32
1630681500000|2021-09-03 15:05:00|1295.5|1294.3|1295.6|1294.4|1295.8|1294.6|1295.5|1294.3|6
1630681510000|2021-09-03 15:05:10|1295.7|1294.5|1295.4|1294.2|1295.7|1294.5|1295.4|1294.2|0
1630681520000|2021-09-03 15:05:20|1295.7|1294.5|1296.1|1294.9|1296.1|1294.9|1295.7|1294.5|13
1630681530000|2021-09-03 15:05:30|1295.9|1294.7|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|1
1630681540000|2021-09-03 15:05:40|1295.7|1294.5|1295.7|1294.5|1295.9|1294.7|1295.5|1294.3|12
1630681550000|2021-09-03 15:05:50|1295.6|1294.4|1295.8|1294.6|1295.9|1294.7|1295.6|1294.4|3
1630681560000|2021-09-03 15:06:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.2|1294|5
1630681570000|2021-09-03 15:06:10|1295.5|1294.3|1295.6|1294.4|1295.7|1294.5|1295.4|1294.2|7
1630681580000|2021-09-03 15:06:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|3
1630681590000|2021-09-03 15:06:30|||||||||3
1630681600000|2021-09-03 15:06:40|1295.6|1294.4|1296.9|1295.7|1296.9|1295.7|1295.6|1294.4|34
1630681610000|2021-09-03 15:06:50|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|5
1630681620000|2021-09-03 15:07:00|||||||||17
1630681630000|2021-09-03 15:07:10|||||||||16
1630681640000|2021-09-03 15:07:20|1297.2|1296|1296.9|1295.7|1297.4|1296.2|1296.9|1295.7|21
1630681650000|2021-09-03 15:07:30|1296.7|1295.5|1296.7|1295.5|1296.8|1295.6|1296.6|1295.4|3
1630681660000|2021-09-03 15:07:40|1296.6|1295.4|1296.9|1295.7|1296.9|1295.7|1296.4|1295.2|29
1630681670000|2021-09-03 15:07:50|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|1
1630681680000|2021-09-03 15:08:00|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|6
1630681690000|2021-09-03 15:08:10|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|6
1630681700000|2021-09-03 15:08:20|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.1|1295.9|7
1630681710000|2021-09-03 15:08:30|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.2|1296|5
1630681720000|2021-09-03 15:08:40|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|10
1630681740000|2021-09-03 15:09:00|1297.5|1296.3|1297.9|1296.7|1297.9|1296.7|1297.4|1296.2|20
1630681750000|2021-09-03 15:09:10|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|14
1630681760000|2021-09-03 15:09:20|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|8
1630681770000|2021-09-03 15:09:30|1297.7|1296.5|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|7
1630681780000|2021-09-03 15:09:40|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|3
1630681790000|2021-09-03 15:09:50|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|11
1630681800000|2021-09-03 15:10:00|||||||||2
1630681810000|2021-09-03 15:10:10|||||||||3
1630681820000|2021-09-03 15:10:20|||||||||13
1630681830000|2021-09-03 15:10:30|1298.1|1296.9|1298.4|1297.2|1298.4|1297.2|1298.1|1296.9|9
1630681840000|2021-09-03 15:10:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|25
1630681850000|2021-09-03 15:10:50|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|27
1630681860000|2021-09-03 15:11:00|1298|1296.8|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|4
1630681870000|2021-09-03 15:11:10|1297.6|1296.4|1297.6|1296.4|1297.7|1296.5|1297.5|1296.3|19
1630681880000|2021-09-03 15:11:20|||||||||1
1630681890000|2021-09-03 15:11:30|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|18
1630681900000|2021-09-03 15:11:40|1297.4|1296.2|1297.6|1296.4|1297.7|1296.5|1297.4|1296.2|4
1630681920000|2021-09-03 15:12:00|1297.4|1296.2|1297.7|1296.5|1297.7|1296.5|1297.2|1296|14
1630681930000|2021-09-03 15:12:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|2
1630681950000|2021-09-03 15:12:30|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|3
1630681960000|2021-09-03 15:12:40|1297.8|1296.6|1297.6|1296.4|1297.9|1296.7|1297.6|1296.4|3
1630681970000|2021-09-03 15:12:50|1297.7|1296.5|1297.9|1296.7|1297.9|1296.7|1297.6|1296.4|9
1630681980000|2021-09-03 15:13:00|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|59
1630681990000|2021-09-03 15:13:10|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|4
1630682010000|2021-09-03 15:13:30|1298.1|1296.9|1298.1|1296.9|1298.2|1297|1298.1|1296.9|60
1630682020000|2021-09-03 15:13:40|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|7
1630682030000|2021-09-03 15:13:50|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.2|1297|9
1630682040000|2021-09-03 15:14:00|||||||||9
1630682050000|2021-09-03 15:14:10|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.2|1297|10
1630682060000|2021-09-03 15:14:20|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|5
1630682070000|2021-09-03 15:14:30|1298.4|1297.2|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|14
1630682080000|2021-09-03 15:14:40|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|3
1630682090000|2021-09-03 15:14:50|1298.2|1297|1298.2|1297|1298.3|1297.1|1298.1|1296.9|5
1630682100000|2021-09-03 15:15:00|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|12
1630682110000|2021-09-03 15:15:10|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|57
1630682120000|2021-09-03 15:15:20|||||||||5
1630682130000|2021-09-03 15:15:30|||||||||1
1630682140000|2021-09-03 15:15:40|||||||||3
1630682150000|2021-09-03 15:15:50|||||||||14
1630682160000|2021-09-03 15:16:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|8
1630682170000|2021-09-03 15:16:10|1298.7|1297.5|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|9
1630682180000|2021-09-03 15:16:20|1298.7|1297.5|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|2
1630682190000|2021-09-03 15:16:30|1298.4|1297.2|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|14
1630682200000|2021-09-03 15:16:40|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|11
1630682210000|2021-09-03 15:16:50|1298.7|1297.5|1298.8|1297.6|1298.9|1297.7|1298.7|1297.5|6
1630682220000|2021-09-03 15:17:00|1298.9|1297.7|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|16
1630682230000|2021-09-03 15:17:10|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|6
1630682240000|2021-09-03 15:17:20|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|4
1630682260000|2021-09-03 15:17:40|1298.3|1297.1|1298.4|1297.2|1298.6|1297.4|1298.3|1297.1|1
1630682280000|2021-09-03 15:18:00|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|11
1630682290000|2021-09-03 15:18:10|1298.2|1297|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|5
1630682300000|2021-09-03 15:18:20|||||||||1
1630682310000|2021-09-03 15:18:30|||||||||16
1630682320000|2021-09-03 15:18:40|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.1|1296.9|4
1630682330000|2021-09-03 15:18:50|1298.5|1297.3|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|2
1630682340000|2021-09-03 15:19:00|||||||||3
1630682350000|2021-09-03 15:19:10|||||||||2
1630682360000|2021-09-03 15:19:20|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|2
1630682370000|2021-09-03 15:19:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|7
1630682380000|2021-09-03 15:19:40|||||||||6
1630682390000|2021-09-03 15:19:50|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|7
1630682400000|2021-09-03 15:20:00|1298.3|1297.1|1298.4|1297.2|1298.5|1297.3|1298.3|1297.1|6
1630682410000|2021-09-03 15:20:10|1298.5|1297.3|1298.9|1297.7|1298.9|1297.7|1298.5|1297.3|10
1630682420000|2021-09-03 15:20:20|||||||||1
1630682430000|2021-09-03 15:20:30|||||||||20
1630682460000|2021-09-03 15:21:00|1298.8|1297.6|1298.8|1297.6|1298.9|1297.7|1298.6|1297.4|11
1630682470000|2021-09-03 15:21:10|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|0
1630682480000|2021-09-03 15:21:20|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|8
1630682490000|2021-09-03 15:21:30|||||||||9
1630682500000|2021-09-03 15:21:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|3
1630682510000|2021-09-03 15:21:50|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.2|1298|9
1630682520000|2021-09-03 15:22:00|1299.3|1298.1|1298.6|1297.4|1299.4|1298.2|1298.6|1297.4|13
1630682530000|2021-09-03 15:22:10|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|2
1630682540000|2021-09-03 15:22:20|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|34
1630682550000|2021-09-03 15:22:30|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|7
1630682560000|2021-09-03 15:22:40|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|3
1630682570000|2021-09-03 15:22:50|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1
1630682580000|2021-09-03 15:23:00|||||||||4
1630682590000|2021-09-03 15:23:10|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|7
1630682600000|2021-09-03 15:23:20|1299.4|1298.2|1299.1|1297.9|1299.4|1298.2|1299.1|1297.9|10
1630682610000|2021-09-03 15:23:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|2
1630682620000|2021-09-03 15:23:40|1299|1297.8|1299|1297.8|1299|1297.8|1298.9|1297.7|3
1630682630000|2021-09-03 15:23:50|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|1
1630682640000|2021-09-03 15:24:00|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|1
1630682650000|2021-09-03 15:24:10|||||||||2
1630682670000|2021-09-03 15:24:30|||||||||1
1630682680000|2021-09-03 15:24:40|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|11
1630682690000|2021-09-03 15:24:50|1299|1297.8|1299.4|1298.2|1299.4|1298.2|1299|1297.8|9
1630682700000|2021-09-03 15:25:00|||||||||2
1630682710000|2021-09-03 15:25:10|||||||||1
1630682720000|2021-09-03 15:25:20|1299.5|1298.3|1299.2|1298|1299.6|1298.4|1299.2|1298|16
1630682730000|2021-09-03 15:25:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|3
1630682740000|2021-09-03 15:25:40|||||||||1
1630682760000|2021-09-03 15:26:00|||||||||16
1630682770000|2021-09-03 15:26:10|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|109
1630682780000|2021-09-03 15:26:20|1299.1|1297.9|1299.2|1298|1299.4|1298.2|1299.1|1297.9|13
1630682790000|2021-09-03 15:26:30|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.2|1298|1
1630682800000|2021-09-03 15:26:40|||||||||1
1630682830000|2021-09-03 15:27:10|||||||||1
1630682840000|2021-09-03 15:27:20|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|1
1630682850000|2021-09-03 15:27:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|11
1630682860000|2021-09-03 15:27:40|1299.2|1298|1299.4|1298.2|1299.4|1298.2|1299.2|1298|1
1630682880000|2021-09-03 15:28:00|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|12
1630682890000|2021-09-03 15:28:10|||||||||2
1630682900000|2021-09-03 15:28:20|1299.2|1298|1298.9|1297.7|1299.2|1298|1298.9|1297.7|22
1630682910000|2021-09-03 15:28:30|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|4
1630682920000|2021-09-03 15:28:40|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|8
1630682930000|2021-09-03 15:28:50|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1630682940000|2021-09-03 15:29:00|1299.1|1297.9|1299.4|1298.2|1299.4|1298.2|1299.1|1297.9|9
1630682950000|2021-09-03 15:29:10|||||||||7
1630682960000|2021-09-03 15:29:20|1299.2|1298|1299.4|1298.2|1299.4|1298.2|1299.2|1298|7
1630682970000|2021-09-03 15:29:30|||||||||1
1630682980000|2021-09-03 15:29:40|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|4
1630682990000|2021-09-03 15:29:50|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|10
1630683010000|2021-09-03 15:30:10|||||||||1
1630683040000|2021-09-03 15:30:40|1299.3|1298.1|1299.1|1297.9|1299.3|1298.1|1299.1|1297.9|22
1630683050000|2021-09-03 15:30:50|||||||||105
1630683060000|2021-09-03 15:31:00|||||||||2
1630683070000|2021-09-03 15:31:10|1299.2|1298|1299.4|1298.2|1299.4|1298.2|1299.1|1297.9|8
1630683080000|2021-09-03 15:31:20|1299.5|1298.3|1299.6|1298.4|1299.6|1298.4|1299.5|1298.3|1
1630683090000|2021-09-03 15:31:30|||||||||4
1630683100000|2021-09-03 15:31:40|||||||||2
1630683110000|2021-09-03 15:31:50|||||||||1
1630683120000|2021-09-03 15:32:00|||||||||3
1630683130000|2021-09-03 15:32:10|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|11
1630683140000|2021-09-03 15:32:20|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|0
1630683150000|2021-09-03 15:32:30|1299.3|1298.1|1299.2|1298|1299.4|1298.2|1299.2|1298|1
1630683160000|2021-09-03 15:32:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|2
1630683170000|2021-09-03 15:32:50|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|3
1630683190000|2021-09-03 15:33:10|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|3
1630683210000|2021-09-03 15:33:30|||||||||2
1630683220000|2021-09-03 15:33:40|||||||||4
1630683230000|2021-09-03 15:33:50|1299.5|1298.3|1299.5|1298.3|1299.6|1298.4|1299.4|1298.2|4
1630683240000|2021-09-03 15:34:00|1299.4|1298.2|1299.6|1298.4|1299.6|1298.4|1299.4|1298.2|1
1630683260000|2021-09-03 15:34:20|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|7
1630683270000|2021-09-03 15:34:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|4
1630683280000|2021-09-03 15:34:40|1299.5|1298.3|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|12
1630683290000|2021-09-03 15:34:50|1299.2|1298|1299.4|1298.2|1299.4|1298.2|1299.1|1297.9|4
1630683300000|2021-09-03 15:35:00|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|4
1630683310000|2021-09-03 15:35:10|1299.3|1298.1|1299.1|1297.9|1299.3|1298.1|1299.1|1297.9|44
1630683320000|2021-09-03 15:35:20|1298.7|1297.5|1298.9|1297.7|1299|1297.8|1298.6|1297.4|8
1630683330000|2021-09-03 15:35:30|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|7
1630683340000|2021-09-03 15:35:40|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|1
1630683350000|2021-09-03 15:35:50|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|13
1630683360000|2021-09-03 15:36:00|1298.7|1297.5|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|6
1630683370000|2021-09-03 15:36:10|1298.4|1297.2|1298.4|1297.2|1298.6|1297.4|1298.3|1297.1|27
1630683380000|2021-09-03 15:36:20|1298.3|1297.1|1298.2|1297|1298.4|1297.2|1298.2|1297|15
1630683390000|2021-09-03 15:36:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1
1630683400000|2021-09-03 15:36:40|||||||||7
1630683410000|2021-09-03 15:36:50|||||||||4
1630683420000|2021-09-03 15:37:00|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|8
1630683430000|2021-09-03 15:37:10|1297.7|1296.5|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|0
1630683440000|2021-09-03 15:37:20|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|5
1630683450000|2021-09-03 15:37:30|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|16
1630683460000|2021-09-03 15:37:40|||||||||2
1630683470000|2021-09-03 15:37:50|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|6
1630683480000|2021-09-03 15:38:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|2
1630683490000|2021-09-03 15:38:10|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|9
1630683500000|2021-09-03 15:38:20|||||||||1
1630683510000|2021-09-03 15:38:30|||||||||1
1630683520000|2021-09-03 15:38:40|1298.3|1297.1|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|10
1630683530000|2021-09-03 15:38:50|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.2|1297|29
1630683550000|2021-09-03 15:39:10|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|0
1630683560000|2021-09-03 15:39:20|||||||||2
1630683570000|2021-09-03 15:39:30|||||||||1
1630683590000|2021-09-03 15:39:50|||||||||1
1630683600000|2021-09-03 15:40:00|1298.7|1297.5|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|9
1630683610000|2021-09-03 15:40:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298|1296.8|8
1630683620000|2021-09-03 15:40:20|||||||||1
1630683640000|2021-09-03 15:40:40|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|1
1630683660000|2021-09-03 15:41:00|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|4
1630683670000|2021-09-03 15:41:10|||||||||5
1630683680000|2021-09-03 15:41:20|1298.2|1297|1298.2|1297|1298.4|1297.2|1298.2|1297|6
1630683690000|2021-09-03 15:41:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1
1630683700000|2021-09-03 15:41:40|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|4
1630683720000|2021-09-03 15:42:00|||||||||1
1630683740000|2021-09-03 15:42:20|1298.5|1297.3|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|17
1630683750000|2021-09-03 15:42:30|||||||||5
1630683770000|2021-09-03 15:42:50|||||||||3
1630683800000|2021-09-03 15:43:20|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|12
1630683810000|2021-09-03 15:43:30|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|7
1630683830000|2021-09-03 15:43:50|||||||||1
1630683840000|2021-09-03 15:44:00|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|6
1630683850000|2021-09-03 15:44:10|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|2
1630683860000|2021-09-03 15:44:20|1299|1297.8|1299|1297.8|1299.1|1297.9|1299|1297.8|7
1630683870000|2021-09-03 15:44:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299|1297.8|1
1630683880000|2021-09-03 15:44:40|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|8
1630683890000|2021-09-03 15:44:50|||||||||1
1630683900000|2021-09-03 15:45:00|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1630683910000|2021-09-03 15:45:10|||||||||2
1630683920000|2021-09-03 15:45:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|1
1630683930000|2021-09-03 15:45:30|||||||||2
1630683950000|2021-09-03 15:45:50|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1299.1|1297.9|3
1630683960000|2021-09-03 15:46:00|1299.4|1298.2|1299.5|1298.3|1299.6|1298.4|1299.4|1298.2|22
1630683970000|2021-09-03 15:46:10|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|2
1630683990000|2021-09-03 15:46:30|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.4|1298.2|2
1630684000000|2021-09-03 15:46:40|1299.4|1298.2|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|4
1630684010000|2021-09-03 15:46:50|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|3
1630684020000|2021-09-03 15:47:00|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1630684030000|2021-09-03 15:47:10|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|3
1630684040000|2021-09-03 15:47:20|||||||||4
1630684050000|2021-09-03 15:47:30|1299.4|1298.2|1299.6|1298.4|1299.6|1298.4|1299.4|1298.2|3
1630684060000|2021-09-03 15:47:40|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|2
1630684070000|2021-09-03 15:47:50|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|0
1630684080000|2021-09-03 15:48:00|1299.7|1298.5|1300.1|1298.9|1300.1|1298.9|1299.7|1298.5|31
1630684090000|2021-09-03 15:48:10|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|19
1630684100000|2021-09-03 15:48:20|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|2
1630684110000|2021-09-03 15:48:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|5
1630684120000|2021-09-03 15:48:40|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|3
1630684130000|2021-09-03 15:48:50|1299.8|1298.6|1300.1|1298.9|1300.1|1298.9|1299.8|1298.6|50
1630684140000|2021-09-03 15:49:00|||||||||4
1630684150000|2021-09-03 15:49:10|1300.2|1299|1300.2|1299|1300.2|1299|1300.1|1298.9|3
1630684160000|2021-09-03 15:49:20|1300.1|1298.9|1299.9|1298.7|1300.1|1298.9|1299.9|1298.7|3
1630684180000|2021-09-03 15:49:40|1300.3|1299.1|1300.2|1299|1300.4|1299.2|1300.2|1299|7
1630684190000|2021-09-03 15:49:50|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.2|1299|32
1630684200000|2021-09-03 15:50:00|||||||||1
1630684210000|2021-09-03 15:50:10|||||||||4
1630684220000|2021-09-03 15:50:20|||||||||22
1630684230000|2021-09-03 15:50:30|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|3
1630684240000|2021-09-03 15:50:40|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|7
1630684250000|2021-09-03 15:50:50|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|65
1630684260000|2021-09-03 15:51:00|1300.2|1299|1300.4|1299.2|1300.4|1299.2|1300.2|1299|22
1630684270000|2021-09-03 15:51:10|||||||||3
1630684290000|2021-09-03 15:51:30|||||||||1
1630684300000|2021-09-03 15:51:40|1300.5|1299.3|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|23
1630684310000|2021-09-03 15:51:50|1300.1|1298.9|1299.1|1297.9|1300.1|1298.9|1299.1|1297.9|26
1630684320000|2021-09-03 15:52:00|1298.7|1297.5|1298.1|1296.9|1298.7|1297.5|1297.9|1296.7|37
1630684330000|2021-09-03 15:52:10|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|8
1630684340000|2021-09-03 15:52:20|1298.6|1297.4|1298.9|1297.7|1299.1|1297.9|1298.6|1297.4|10
1630684350000|2021-09-03 15:52:30|1299|1297.8|1299.2|1298|1299.3|1298.1|1299|1297.8|12
1630684360000|2021-09-03 15:52:40|1299.1|1297.9|1298.8|1297.6|1299.1|1297.9|1298.6|1297.4|13
1630684370000|2021-09-03 15:52:50|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.6|1297.4|6
1630684380000|2021-09-03 15:53:00|1299.2|1298|1299|1297.8|1299.2|1298|1298.9|1297.7|14
1630684390000|2021-09-03 15:53:10|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|30
1630684400000|2021-09-03 15:53:20|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|3
1630684410000|2021-09-03 15:53:30|1298.3|1297.1|1298.5|1297.3|1298.5|1297.3|1298.1|1296.9|8
1630684420000|2021-09-03 15:53:40|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|2
1630684430000|2021-09-03 15:53:50|1298.8|1297.6|1298.9|1297.7|1299.1|1297.9|1298.8|1297.6|18
1630684440000|2021-09-03 15:54:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|2
1630684450000|2021-09-03 15:54:10|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|3
1630684460000|2021-09-03 15:54:20|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|8
1630684470000|2021-09-03 15:54:30|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|7
1630684480000|2021-09-03 15:54:40|1298.7|1297.5|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|4
1630684490000|2021-09-03 15:54:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|6
1630684500000|2021-09-03 15:55:00|1298.5|1297.3|1297.9|1296.7|1298.5|1297.3|1297.9|1296.7|30
1630684510000|2021-09-03 15:55:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1630684520000|2021-09-03 15:55:20|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.6|1296.4|36
1630684530000|2021-09-03 15:55:30|1297.6|1296.4|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1630684540000|2021-09-03 15:55:40|1297.7|1296.5|1296.8|1295.6|1297.7|1296.5|1296.7|1295.5|28
1630684550000|2021-09-03 15:55:50|1296.7|1295.5|1295.9|1294.7|1296.7|1295.5|1295.9|1294.7|20
1630684560000|2021-09-03 15:56:00|1296.2|1295|1296.3|1295.1|1296.4|1295.2|1296.1|1294.9|10
1630684570000|2021-09-03 15:56:10|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|16
1630684580000|2021-09-03 15:56:20|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|12
1630684590000|2021-09-03 15:56:30|1296.7|1295.5|1296.7|1295.5|1296.8|1295.6|1296.6|1295.4|9
1630684600000|2021-09-03 15:56:40|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.6|1295.4|4
1630684610000|2021-09-03 15:56:50|1296.8|1295.6|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|9
1630684620000|2021-09-03 15:57:00|1296.8|1295.6|1297.1|1295.9|1297.2|1296|1296.8|1295.6|9
1630684630000|2021-09-03 15:57:10|1297.3|1296.1|1297.3|1296.1|1297.4|1296.2|1297.1|1295.9|3
1630684640000|2021-09-03 15:57:20|1297.1|1295.9|1297.2|1296|1297.4|1296.2|1297.1|1295.9|4
1630684650000|2021-09-03 15:57:30|1297.4|1296.2|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|5
1630684660000|2021-09-03 15:57:40|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|0
1630684670000|2021-09-03 15:57:50|||||||||5
1630684680000|2021-09-03 15:58:00|||||||||8
1630684710000|2021-09-03 15:58:30|||||||||2
1630684720000|2021-09-03 15:58:40|1297.3|1296.1|1297.1|1295.9|1297.4|1296.2|1297.1|1295.9|5
1630684730000|2021-09-03 15:58:50|1297.4|1296.2|1297.1|1295.9|1297.4|1296.2|1297.1|1295.9|10
1630684750000|2021-09-03 15:59:10|||||||||1
1630684760000|2021-09-03 15:59:20|||||||||5
1630684770000|2021-09-03 15:59:30|||||||||2
1630684790000|2021-09-03 15:59:50|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|3
1630684800000|2021-09-03 16:00:00|1297.1|1295.9|1297.4|1296.2|1297.6|1296.4|1297.1|1295.9|13
1630684810000|2021-09-03 16:00:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|11
1630684820000|2021-09-03 16:00:20|1297.9|1296.7|1297.6|1296.4|1297.9|1296.7|1297.6|1296.4|6
1630684840000|2021-09-03 16:00:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|5
1630684860000|2021-09-03 16:01:00|||||||||1
1630684870000|2021-09-03 16:01:10|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|13
1630684880000|2021-09-03 16:01:20|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|9
1630684890000|2021-09-03 16:01:30|||||||||4
1630684900000|2021-09-03 16:01:40|1297.8|1296.6|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|7
1630684910000|2021-09-03 16:01:50|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|16
1630684920000|2021-09-03 16:02:00|1298|1296.8|1297.8|1296.6|1298.1|1296.9|1297.8|1296.6|17
1630684930000|2021-09-03 16:02:10|||||||||3
1630684940000|2021-09-03 16:02:20|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|4
1630684960000|2021-09-03 16:02:40|1297.4|1296.2|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|2
1630684970000|2021-09-03 16:02:50|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|2
1630684980000|2021-09-03 16:03:00|||||||||4
1630684990000|2021-09-03 16:03:10|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|14
1630685000000|2021-09-03 16:03:20|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|4
1630685010000|2021-09-03 16:03:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|3
1630685020000|2021-09-03 16:03:40|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|3
1630685030000|2021-09-03 16:03:50|1297.9|1296.7|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|8
1630685040000|2021-09-03 16:04:00|1297.8|1296.6|1298.3|1297.1|1298.3|1297.1|1297.8|1296.6|8
1630685050000|2021-09-03 16:04:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1297.8|1296.6|7
1630685060000|2021-09-03 16:04:20|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.2|1297|3
1630685070000|2021-09-03 16:04:30|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1297.9|1296.7|7
1630685080000|2021-09-03 16:04:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|3
1630685090000|2021-09-03 16:04:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1630685100000|2021-09-03 16:05:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|4
1630685110000|2021-09-03 16:05:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|7
1630685120000|2021-09-03 16:05:20|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|15
1630685130000|2021-09-03 16:05:30|1297.7|1296.5|1297.4|1296.2|1297.9|1296.7|1297.4|1296.2|19
1630685140000|2021-09-03 16:05:40|1297.6|1296.4|1297.6|1296.4|1297.9|1296.7|1297.6|1296.4|18
1630685150000|2021-09-03 16:05:50|||||||||2
1630685160000|2021-09-03 16:06:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1
1630685170000|2021-09-03 16:06:10|||||||||3
1630685180000|2021-09-03 16:06:20|1298|1296.8|1297.8|1296.6|1298.1|1296.9|1297.8|1296.6|11
1630685190000|2021-09-03 16:06:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|0
1630685200000|2021-09-03 16:06:40|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|5
1630685210000|2021-09-03 16:06:50|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|1
1630685220000|2021-09-03 16:07:00|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.7|1296.5|37
1630685230000|2021-09-03 16:07:10|||||||||20
1630685240000|2021-09-03 16:07:20|1297.8|1296.6|1298.1|1296.9|1298.1|1296.9|1297.8|1296.6|7
1630685260000|2021-09-03 16:07:40|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|8
1630685270000|2021-09-03 16:07:50|||||||||1
1630685280000|2021-09-03 16:08:00|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|16
1630685290000|2021-09-03 16:08:10|1298.8|1297.6|1298.4|1297.2|1298.8|1297.6|1298.4|1297.2|19
1630685300000|2021-09-03 16:08:20|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|1
1630685310000|2021-09-03 16:08:30|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|3
1630685320000|2021-09-03 16:08:40|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|2
1630685330000|2021-09-03 16:08:50|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|6
1630685340000|2021-09-03 16:09:00|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|2
1630685360000|2021-09-03 16:09:20|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|12
1630685370000|2021-09-03 16:09:30|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|9
1630685390000|2021-09-03 16:09:50|||||||||1
1630685400000|2021-09-03 16:10:00|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|33
1630685410000|2021-09-03 16:10:10|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|14
1630685420000|2021-09-03 16:10:20|||||||||1
1630685430000|2021-09-03 16:10:30|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.3|1297.1|10
1630685440000|2021-09-03 16:10:40|1298.5|1297.3|1298.8|1297.6|1298.8|1297.6|1298.5|1297.3|9
1630685450000|2021-09-03 16:10:50|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|3
1630685460000|2021-09-03 16:11:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1630685470000|2021-09-03 16:11:10|1298.8|1297.6|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|9
1630685490000|2021-09-03 16:11:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|7
1630685500000|2021-09-03 16:11:40|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|6
1630685520000|2021-09-03 16:12:00|1298.2|1297|1298.6|1297.4|1298.6|1297.4|1298.1|1296.9|109
1630685540000|2021-09-03 16:12:20|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|9
1630685550000|2021-09-03 16:12:30|||||||||4
1630685560000|2021-09-03 16:12:40|1298.8|1297.6|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|6
1630685590000|2021-09-03 16:13:10|||||||||15
1630685610000|2021-09-03 16:13:30|||||||||5
1630685620000|2021-09-03 16:13:40|1298.9|1297.7|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|15
1630685630000|2021-09-03 16:13:50|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|5
1630685640000|2021-09-03 16:14:00|||||||||2
1630685660000|2021-09-03 16:14:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|16
1630685700000|2021-09-03 16:15:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.4|1297.2|31
1630685710000|2021-09-03 16:15:10|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|12
1630685720000|2021-09-03 16:15:20|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|5
1630685730000|2021-09-03 16:15:30|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|4
1630685740000|2021-09-03 16:15:40|||||||||3
1630685760000|2021-09-03 16:16:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1
1630685770000|2021-09-03 16:16:10|1298.8|1297.6|1298.9|1297.7|1299|1297.8|1298.8|1297.6|1
1630685790000|2021-09-03 16:16:30|1298.7|1297.5|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|6
1630685800000|2021-09-03 16:16:40|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|1
1630685810000|2021-09-03 16:16:50|1298.8|1297.6|1299.2|1298|1299.3|1298.1|1298.8|1297.6|10
1630685820000|2021-09-03 16:17:00|1299.1|1297.9|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|7
1630685830000|2021-09-03 16:17:10|1299.2|1298|1299.4|1298.2|1299.5|1298.3|1299.2|1298|8
1630685840000|2021-09-03 16:17:20|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|16
1630685850000|2021-09-03 16:17:30|||||||||3
1630685860000|2021-09-03 16:17:40|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|29
1630685870000|2021-09-03 16:17:50|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|7
1630685880000|2021-09-03 16:18:00|||||||||6
1630685900000|2021-09-03 16:18:20|||||||||3
1630685910000|2021-09-03 16:18:30|||||||||3
1630685930000|2021-09-03 16:18:50|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.3|1298.1|5
1630685940000|2021-09-03 16:19:00|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|12
1630685960000|2021-09-03 16:19:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|30
1630685970000|2021-09-03 16:19:30|||||||||15
1630685980000|2021-09-03 16:19:40|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|3
1630685990000|2021-09-03 16:19:50|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299|1297.8|6
1630686000000|2021-09-03 16:20:00|1299.2|1298|1299.6|1298.4|1299.6|1298.4|1299.1|1297.9|14
1630686010000|2021-09-03 16:20:10|1299.5|1298.3|1299.3|1298.1|1299.5|1298.3|1299.3|1298.1|9
1630686020000|2021-09-03 16:20:20|1299.4|1298.2|1299.4|1298.2|1299.6|1298.4|1299.3|1298.1|24
1630686030000|2021-09-03 16:20:30|||||||||3
1630686040000|2021-09-03 16:20:40|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|15
1630686050000|2021-09-03 16:20:50|1299|1297.8|1299|1297.8|1299.1|1297.9|1299|1297.8|4
1630686060000|2021-09-03 16:21:00|1299.1|1297.9|1299|1297.8|1299.1|1297.9|1299|1297.8|11
1630686070000|2021-09-03 16:21:10|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|3
1630686080000|2021-09-03 16:21:20|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|1
1630686090000|2021-09-03 16:21:30|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|8
1630686100000|2021-09-03 16:21:40|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|5
1630686110000|2021-09-03 16:21:50|1299.3|1298.1|1299.1|1297.9|1299.4|1298.2|1299.1|1297.9|24
1630686120000|2021-09-03 16:22:00|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|16
1630686130000|2021-09-03 16:22:10|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|2
1630686140000|2021-09-03 16:22:20|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|10
1630686150000|2021-09-03 16:22:30|||||||||3
1630686160000|2021-09-03 16:22:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|4
1630686170000|2021-09-03 16:22:50|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|8
1630686180000|2021-09-03 16:23:00|||||||||3
1630686190000|2021-09-03 16:23:10|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|15
1630686200000|2021-09-03 16:23:20|||||||||2
1630686210000|2021-09-03 16:23:30|||||||||1
1630686220000|2021-09-03 16:23:40|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|8
1630686230000|2021-09-03 16:23:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1
1630686250000|2021-09-03 16:24:10|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|3
1630686260000|2021-09-03 16:24:20|1298.9|1297.7|1299|1297.8|1299.2|1298|1298.9|1297.7|19
1630686270000|2021-09-03 16:24:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|2
1630686280000|2021-09-03 16:24:40|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|14
1630686290000|2021-09-03 16:24:50|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|10
1630686300000|2021-09-03 16:25:00|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|0
1630686310000|2021-09-03 16:25:10|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|2
1630686320000|2021-09-03 16:25:20|1299.1|1297.9|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|17
1630686330000|2021-09-03 16:25:30|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|3
1630686340000|2021-09-03 16:25:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1
1630686350000|2021-09-03 16:25:50|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|4
1630686360000|2021-09-03 16:26:00|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|7
1630686370000|2021-09-03 16:26:10|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|3
1630686380000|2021-09-03 16:26:20|||||||||10
1630686390000|2021-09-03 16:26:30|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|13
1630686400000|2021-09-03 16:26:40|1299.3|1298.1|1299.1|1297.9|1299.3|1298.1|1299.1|1297.9|3
1630686420000|2021-09-03 16:27:00|||||||||2
1630686440000|2021-09-03 16:27:20|1299.2|1298|1299.3|1298.1|1299.3|1298.1|1299.2|1298|1
1630686450000|2021-09-03 16:27:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|7
1630686460000|2021-09-03 16:27:40|||||||||46
1630686490000|2021-09-03 16:28:10|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|3
1630686500000|2021-09-03 16:28:20|||||||||1
1630686510000|2021-09-03 16:28:30|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|2
1630686520000|2021-09-03 16:28:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|9
1630686530000|2021-09-03 16:28:50|||||||||10
1630686540000|2021-09-03 16:29:00|||||||||1
1630686550000|2021-09-03 16:29:10|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|7
1630686570000|2021-09-03 16:29:30|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1
1630686580000|2021-09-03 16:29:40|1299.4|1298.2|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|4
1630686590000|2021-09-03 16:29:50|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|37
1630686600000|2021-09-03 16:30:00|1299.5|1298.3|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|7
1630686610000|2021-09-03 16:30:10|||||||||2
1630686620000|2021-09-03 16:30:20|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|2
1630686630000|2021-09-03 16:30:30|||||||||4
1630686640000|2021-09-03 16:30:40|1299.1|1297.9|1298.9|1297.7|1299.4|1298.2|1298.9|1297.7|26
1630686660000|2021-09-03 16:31:00|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|11
1630686680000|2021-09-03 16:31:20|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|2
1630686690000|2021-09-03 16:31:30|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1630686700000|2021-09-03 16:31:40|1298.4|1297.2|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|4
1630686720000|2021-09-03 16:32:00|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|2
1630686740000|2021-09-03 16:32:20|1298.2|1297|1298.1|1296.9|1298.3|1297.1|1298|1296.8|21
1630686750000|2021-09-03 16:32:30|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.2|1297|13
1630686760000|2021-09-03 16:32:40|1298.3|1297.1|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|14
1630686770000|2021-09-03 16:32:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|1
1630686780000|2021-09-03 16:33:00|1298.1|1296.9|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|7
1630686790000|2021-09-03 16:33:10|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.1|1296.9|0
1630686800000|2021-09-03 16:33:20|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|4
1630686820000|2021-09-03 16:33:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1630686840000|2021-09-03 16:34:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|3
1630686870000|2021-09-03 16:34:30|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|6
1630686880000|2021-09-03 16:34:40|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|3
1630686900000|2021-09-03 16:35:00|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|4
1630686910000|2021-09-03 16:35:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|10
1630686920000|2021-09-03 16:35:20|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.6|1296.4|18
1630686930000|2021-09-03 16:35:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1630686940000|2021-09-03 16:35:40|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|3
1630686950000|2021-09-03 16:35:50|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|4
1630686960000|2021-09-03 16:36:00|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|1
1630686970000|2021-09-03 16:36:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1630686980000|2021-09-03 16:36:20|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|6
1630686990000|2021-09-03 16:36:30|||||||||2
1630687000000|2021-09-03 16:36:40|1298.3|1297.1|1298.4|1297.2|1298.5|1297.3|1298.3|1297.1|3
1630687010000|2021-09-03 16:36:50|1298.6|1297.4|1298.3|1297.1|1298.6|1297.4|1298.3|1297.1|111
1630687020000|2021-09-03 16:37:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|7
1630687030000|2021-09-03 16:37:10|||||||||2
1630687040000|2021-09-03 16:37:20|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|7
1630687060000|2021-09-03 16:37:40|||||||||3
1630687080000|2021-09-03 16:38:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|11
1630687090000|2021-09-03 16:38:10|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|7
1630687100000|2021-09-03 16:38:20|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|6
1630687110000|2021-09-03 16:38:30|||||||||1
1630687130000|2021-09-03 16:38:50|1298.1|1296.9|1298.4|1297.2|1298.4|1297.2|1298.1|1296.9|22
1630687140000|2021-09-03 16:39:00|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|10
1630687150000|2021-09-03 16:39:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1630687160000|2021-09-03 16:39:20|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|3
1630687170000|2021-09-03 16:39:30|||||||||1
1630687180000|2021-09-03 16:39:40|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|4
1630687190000|2021-09-03 16:39:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|5
1630687200000|2021-09-03 16:40:00|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|12
1630687210000|2021-09-03 16:40:10|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|8
1630687250000|2021-09-03 16:40:50|||||||||5
1630687270000|2021-09-03 16:41:10|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|8
1630687280000|2021-09-03 16:41:20|1298.2|1297|1298.1|1296.9|1298.2|1297|1298|1296.8|7
1630687320000|2021-09-03 16:42:00|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|1
1630687330000|2021-09-03 16:42:10|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|2
1630687350000|2021-09-03 16:42:30|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.2|1297|2
1630687360000|2021-09-03 16:42:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|2
1630687370000|2021-09-03 16:42:50|||||||||2
1630687380000|2021-09-03 16:43:00|1298.3|1297.1|1298.2|1297|1298.4|1297.2|1298.1|1296.9|14
1630687390000|2021-09-03 16:43:10|1298.1|1296.9|1298.1|1296.9|1298.2|1297|1298.1|1296.9|1
1630687410000|2021-09-03 16:43:30|||||||||1
1630687420000|2021-09-03 16:43:40|||||||||7
1630687430000|2021-09-03 16:43:50|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|11
1630687440000|2021-09-03 16:44:00|1298.2|1297|1298.2|1297|1298.4|1297.2|1298.2|1297|1
1630687450000|2021-09-03 16:44:10|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|1
1630687460000|2021-09-03 16:44:20|||||||||3
1630687470000|2021-09-03 16:44:30|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1630687480000|2021-09-03 16:44:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|10
1630687490000|2021-09-03 16:44:50|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.2|1297|9
1630687500000|2021-09-03 16:45:00|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.2|1297|3
1630687510000|2021-09-03 16:45:10|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1630687520000|2021-09-03 16:45:20|1298.4|1297.2|1298.2|1297|1298.4|1297.2|1298.2|1297|3
1630687530000|2021-09-03 16:45:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1630687540000|2021-09-03 16:45:40|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|1
1630687550000|2021-09-03 16:45:50|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|1
1630687570000|2021-09-03 16:46:10|||||||||1
1630687580000|2021-09-03 16:46:20|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|1
1630687590000|2021-09-03 16:46:30|||||||||5
1630687600000|2021-09-03 16:46:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|13
1630687620000|2021-09-03 16:47:00|||||||||4
1630687640000|2021-09-03 16:47:20|1298.5|1297.3|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|13
1630687650000|2021-09-03 16:47:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|6
1630687660000|2021-09-03 16:47:40|||||||||1
1630687670000|2021-09-03 16:47:50|1298.4|1297.2|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|5
1630687680000|2021-09-03 16:48:00|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|7
1630687690000|2021-09-03 16:48:10|||||||||1
1630687700000|2021-09-03 16:48:20|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|17
1630687710000|2021-09-03 16:48:30|1298.4|1297.2|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|1
1630687720000|2021-09-03 16:48:40|||||||||5
1630687730000|2021-09-03 16:48:50|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|11
1630687740000|2021-09-03 16:49:00|||||||||11
1630687750000|2021-09-03 16:49:10|||||||||3
1630687760000|2021-09-03 16:49:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1
1630687770000|2021-09-03 16:49:30|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|11
1630687780000|2021-09-03 16:49:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|3
1630687790000|2021-09-03 16:49:50|1298.5|1297.3|1298.8|1297.6|1298.9|1297.7|1298.5|1297.3|20
1630687800000|2021-09-03 16:50:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|2
1630687810000|2021-09-03 16:50:10|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|1
1630687820000|2021-09-03 16:50:20|||||||||2
1630687840000|2021-09-03 16:50:40|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|7
1630687860000|2021-09-03 16:51:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|2
1630687870000|2021-09-03 16:51:10|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|3
1630687880000|2021-09-03 16:51:20|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|2
1630687890000|2021-09-03 16:51:30|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|2
1630687900000|2021-09-03 16:51:40|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1
1630687910000|2021-09-03 16:51:50|1298.3|1297.1|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|5
1630687920000|2021-09-03 16:52:00|1298.4|1297.2|1298.2|1297|1298.4|1297.2|1298.1|1296.9|20
1630687930000|2021-09-03 16:52:10|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1
1630687940000|2021-09-03 16:52:20|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|2
1630687950000|2021-09-03 16:52:30|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|1
1630687960000|2021-09-03 16:52:40|||||||||3
1630687990000|2021-09-03 16:53:10|||||||||1
1630688010000|2021-09-03 16:53:30|||||||||11
1630688020000|2021-09-03 16:53:40|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|4
1630688030000|2021-09-03 16:53:50|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|15
1630688040000|2021-09-03 16:54:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|8
1630688050000|2021-09-03 16:54:10|||||||||1
1630688060000|2021-09-03 16:54:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|7
1630688070000|2021-09-03 16:54:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|6
1630688080000|2021-09-03 16:54:40|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1630688090000|2021-09-03 16:54:50|||||||||3
1630688100000|2021-09-03 16:55:00|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|2
1630688110000|2021-09-03 16:55:10|1298.6|1297.4|1298.8|1297.6|1298.9|1297.7|1298.5|1297.3|21
1630688120000|2021-09-03 16:55:20|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|12
1630688130000|2021-09-03 16:55:30|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|2
1630688140000|2021-09-03 16:55:40|||||||||20
1630688150000|2021-09-03 16:55:50|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|13
1630688160000|2021-09-03 16:56:00|||||||||1
1630688190000|2021-09-03 16:56:30|1298.8|1297.6|1299.1|1297.9|1299.1|1297.9|1298.7|1297.5|28
1630688200000|2021-09-03 16:56:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|4
1630688210000|2021-09-03 16:56:50|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|2
1630688220000|2021-09-03 16:57:00|1299|1297.8|1299.2|1298|1299.3|1298.1|1298.9|1297.7|45
1630688230000|2021-09-03 16:57:10|1299.1|1297.9|1298.9|1297.7|1299.2|1298|1298.9|1297.7|15
1630688240000|2021-09-03 16:57:20|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1630688260000|2021-09-03 16:57:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|4
1630688270000|2021-09-03 16:57:50|||||||||68
1630688280000|2021-09-03 16:58:00|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|2
1630688290000|2021-09-03 16:58:10|||||||||1
1630688300000|2021-09-03 16:58:20|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|5
1630688310000|2021-09-03 16:58:30|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.6|1297.4|10
1630688330000|2021-09-03 16:58:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|4
1630688340000|2021-09-03 16:59:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|7
1630688350000|2021-09-03 16:59:10|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|1
1630688370000|2021-09-03 16:59:30|||||||||1
1630688380000|2021-09-03 16:59:40|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|0
1630688390000|2021-09-03 16:59:50|1299|1297.8|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|4
1630688400000|2021-09-03 17:00:00|1298.8|1297.6|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|4
1630688420000|2021-09-03 17:00:20|||||||||5
1630688430000|2021-09-03 17:00:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|4
1630688450000|2021-09-03 17:00:50|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|2
1630688460000|2021-09-03 17:01:00|1298.6|1297.4|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|41
1630688470000|2021-09-03 17:01:10|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|7
1630688520000|2021-09-03 17:02:00|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.2|1298|11
1630688530000|2021-09-03 17:02:10|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|0
1630688540000|2021-09-03 17:02:20|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|0
1630688550000|2021-09-03 17:02:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|3
1630688570000|2021-09-03 17:02:50|||||||||8
1630688580000|2021-09-03 17:03:00|||||||||2
1630688590000|2021-09-03 17:03:10|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|37
1630688600000|2021-09-03 17:03:20|1299.3|1298.1|1299.1|1297.9|1299.3|1298.1|1299.1|1297.9|5
1630688610000|2021-09-03 17:03:30|||||||||2
1630688620000|2021-09-03 17:03:40|||||||||3
1630688640000|2021-09-03 17:04:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|10
1630688650000|2021-09-03 17:04:10|||||||||2
1630688660000|2021-09-03 17:04:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|0
1630688690000|2021-09-03 17:04:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|4
1630688710000|2021-09-03 17:05:10|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.6|1297.4|3
1630688720000|2021-09-03 17:05:20|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|1
1630688730000|2021-09-03 17:05:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|7
1630688740000|2021-09-03 17:05:40|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|11
1630688750000|2021-09-03 17:05:50|1298.6|1297.4|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|6
1630688760000|2021-09-03 17:06:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|5
1630688770000|2021-09-03 17:06:10|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1630688780000|2021-09-03 17:06:20|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1630688790000|2021-09-03 17:06:30|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|0
1630688800000|2021-09-03 17:06:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|16
1630688810000|2021-09-03 17:06:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1630688820000|2021-09-03 17:07:00|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|5
1630688840000|2021-09-03 17:07:20|||||||||1
1630688860000|2021-09-03 17:07:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|11
1630688870000|2021-09-03 17:07:50|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|1
1630688880000|2021-09-03 17:08:00|1297.9|1296.7|1297.8|1296.6|1298.1|1296.9|1297.8|1296.6|2
1630688890000|2021-09-03 17:08:10|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|3
1630688900000|2021-09-03 17:08:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1630688910000|2021-09-03 17:08:30|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|8
1630688920000|2021-09-03 17:08:40|||||||||1
1630688930000|2021-09-03 17:08:50|||||||||6
1630688940000|2021-09-03 17:09:00|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|5
1630688950000|2021-09-03 17:09:10|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|2
1630688960000|2021-09-03 17:09:20|||||||||1
1630688980000|2021-09-03 17:09:40|||||||||1
1630688990000|2021-09-03 17:09:50|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1
1630689000000|2021-09-03 17:10:00|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|3
1630689010000|2021-09-03 17:10:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|7
1630689020000|2021-09-03 17:10:20|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|15
1630689030000|2021-09-03 17:10:30|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|0
1630689040000|2021-09-03 17:10:40|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|3
1630689050000|2021-09-03 17:10:50|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|7
1630689070000|2021-09-03 17:11:10|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|4
1630689080000|2021-09-03 17:11:20|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|0
1630689090000|2021-09-03 17:11:30|||||||||2
1630689100000|2021-09-03 17:11:40|1297.4|1296.2|1297.8|1296.6|1297.8|1296.6|1297.4|1296.2|7
1630689120000|2021-09-03 17:12:00|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|3
1630689130000|2021-09-03 17:12:10|||||||||4
1630689140000|2021-09-03 17:12:20|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.6|1296.4|4
1630689150000|2021-09-03 17:12:30|1297.6|1296.4|1297.4|1296.2|1297.7|1296.5|1297.4|1296.2|5
1630689170000|2021-09-03 17:12:50|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|3
1630689180000|2021-09-03 17:13:00|1297.7|1296.5|1298.1|1296.9|1298.1|1296.9|1297.7|1296.5|37
1630689190000|2021-09-03 17:13:10|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|1
1630689200000|2021-09-03 17:13:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1630689210000|2021-09-03 17:13:30|||||||||1
1630689220000|2021-09-03 17:13:40|||||||||1
1630689230000|2021-09-03 17:13:50|||||||||1
1630689240000|2021-09-03 17:14:00|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|8
1630689250000|2021-09-03 17:14:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1630689260000|2021-09-03 17:14:20|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|2
1630689270000|2021-09-03 17:14:30|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|4
1630689280000|2021-09-03 17:14:40|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|2
1630689290000|2021-09-03 17:14:50|||||||||4
1630689310000|2021-09-03 17:15:10|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|30
1630689320000|2021-09-03 17:15:20|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1298.9|1297.7|23
1630689330000|2021-09-03 17:15:30|||||||||3
1630689340000|2021-09-03 17:15:40|1299.2|1298|1299.2|1298|1299.2|1298|1299.1|1297.9|24
1630689350000|2021-09-03 17:15:50|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1299.1|1297.9|1
1630689360000|2021-09-03 17:16:00|1298.9|1297.7|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|4
1630689370000|2021-09-03 17:16:10|||||||||5
1630689380000|2021-09-03 17:16:20|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|2
1630689390000|2021-09-03 17:16:30|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|2
1630689400000|2021-09-03 17:16:40|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|5
1630689410000|2021-09-03 17:16:50|1299.1|1297.9|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|8
1630689420000|2021-09-03 17:17:00|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|5
1630689430000|2021-09-03 17:17:10|||||||||4
1630689440000|2021-09-03 17:17:20|1299.2|1298|1299.3|1298.1|1299.3|1298.1|1299.2|1298|4
1630689450000|2021-09-03 17:17:30|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|2
1630689460000|2021-09-03 17:17:40|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1
1630689470000|2021-09-03 17:17:50|1299.2|1298|1298.9|1297.7|1299.2|1298|1298.9|1297.7|9
1630689480000|2021-09-03 17:18:00|||||||||1
1630689490000|2021-09-03 17:18:10|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|7
1630689500000|2021-09-03 17:18:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|0
1630689510000|2021-09-03 17:18:30|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|4
1630689520000|2021-09-03 17:18:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|10
1630689540000|2021-09-03 17:19:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|2
1630689550000|2021-09-03 17:19:10|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|5
1630689560000|2021-09-03 17:19:20|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|0
1630689570000|2021-09-03 17:19:30|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|3
1630689580000|2021-09-03 17:19:40|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|6
1630689600000|2021-09-03 17:20:00|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|0
1630689610000|2021-09-03 17:20:10|1298.8|1297.6|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|1
1630689620000|2021-09-03 17:20:20|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|10
1630689630000|2021-09-03 17:20:30|||||||||2
1630689650000|2021-09-03 17:20:50|||||||||1
1630689670000|2021-09-03 17:21:10|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|5
1630689680000|2021-09-03 17:21:20|1298.6|1297.4|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|4
1630689690000|2021-09-03 17:21:30|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|1
1630689700000|2021-09-03 17:21:40|||||||||5
1630689720000|2021-09-03 17:22:00|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|20
1630689730000|2021-09-03 17:22:10|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|2
1630689740000|2021-09-03 17:22:20|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|2
1630689750000|2021-09-03 17:22:30|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|0
1630689760000|2021-09-03 17:22:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|7
1630689780000|2021-09-03 17:23:00|||||||||8
1630689790000|2021-09-03 17:23:10|1298.8|1297.6|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|18
1630689800000|2021-09-03 17:23:20|1299.4|1298.2|1299.2|1298|1299.4|1298.2|1299.2|1298|16
1630689810000|2021-09-03 17:23:30|1299.1|1297.9|1299.4|1298.2|1299.4|1298.2|1299.1|1297.9|1
1630689820000|2021-09-03 17:23:40|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|17
1630689840000|2021-09-03 17:24:00|||||||||3
1630689850000|2021-09-03 17:24:10|1298.9|1297.7|1298.9|1297.7|1299.1|1297.9|1298.8|1297.6|7
1630689860000|2021-09-03 17:24:20|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|11
1630689880000|2021-09-03 17:24:40|||||||||10
1630689890000|2021-09-03 17:24:50|||||||||2
1630689900000|2021-09-03 17:25:00|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|29
1630689910000|2021-09-03 17:25:10|1299|1297.8|1298.7|1297.5|1299.1|1297.9|1298.6|1297.4|15
1630689920000|2021-09-03 17:25:20|1298.8|1297.6|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|19
1630689930000|2021-09-03 17:25:30|||||||||21
1630689940000|2021-09-03 17:25:40|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|12
1630689950000|2021-09-03 17:25:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|8
1630689960000|2021-09-03 17:26:00|1298.8|1297.6|1298.9|1297.7|1299.1|1297.9|1298.8|1297.6|28
1630689980000|2021-09-03 17:26:20|||||||||2
1630689990000|2021-09-03 17:26:30|||||||||1
1630690010000|2021-09-03 17:26:50|||||||||1
1630690020000|2021-09-03 17:27:00|1298.8|1297.6|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|6
1630690030000|2021-09-03 17:27:10|1299.3|1298.1|1299.4|1298.2|1299.6|1298.4|1299.3|1298.1|10
1630690040000|2021-09-03 17:27:20|||||||||1
1630690050000|2021-09-03 17:27:30|1299.3|1298.1|1299.3|1298.1|1299.4|1298.2|1299.2|1298|3
1630690060000|2021-09-03 17:27:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|11
1630690070000|2021-09-03 17:27:50|||||||||1
1630690090000|2021-09-03 17:28:10|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|1
1630690110000|2021-09-03 17:28:30|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|2
1630690120000|2021-09-03 17:28:40|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|5
1630690130000|2021-09-03 17:28:50|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|9
1630690150000|2021-09-03 17:29:10|||||||||2
1630690160000|2021-09-03 17:29:20|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|7
1630690180000|2021-09-03 17:29:40|||||||||4
1630690190000|2021-09-03 17:29:50|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|6
1630690200000|2021-09-03 17:30:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1
1630690210000|2021-09-03 17:30:10|||||||||1
1630690240000|2021-09-03 17:30:40|||||||||2
1630690250000|2021-09-03 17:30:50|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.5|1297.3|21
1630690260000|2021-09-03 17:31:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|2
1630690270000|2021-09-03 17:31:10|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|2
1630690290000|2021-09-03 17:31:30|||||||||1
1630690300000|2021-09-03 17:31:40|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|5
1630690340000|2021-09-03 17:32:20|||||||||1
1630690350000|2021-09-03 17:32:30|1298.9|1297.7|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|14
1630690360000|2021-09-03 17:32:40|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|6
1630690370000|2021-09-03 17:32:50|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|5
1630690380000|2021-09-03 17:33:00|1298.2|1297|1298.1|1296.9|1298.2|1297|1297.7|1296.5|23
1630690390000|2021-09-03 17:33:10|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|13
1630690400000|2021-09-03 17:33:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|53
1630690410000|2021-09-03 17:33:30|||||||||2
1630690420000|2021-09-03 17:33:40|1298.3|1297.1|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|29
1630690430000|2021-09-03 17:33:50|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|32
1630690440000|2021-09-03 17:34:00|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|25
1630690450000|2021-09-03 17:34:10|1298.2|1297|1298.2|1297|1298.3|1297.1|1298.1|1296.9|303
1630690460000|2021-09-03 17:34:20|||||||||6
1630690470000|2021-09-03 17:34:30|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|37
1630690490000|2021-09-03 17:34:50|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|15
1630690500000|2021-09-03 17:35:00|||||||||2
1630690510000|2021-09-03 17:35:10|||||||||1
1630690520000|2021-09-03 17:35:20|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|2
1630690530000|2021-09-03 17:35:30|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|0
1630690540000|2021-09-03 17:35:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|11
1630690560000|2021-09-03 17:36:00|||||||||9
1630690570000|2021-09-03 17:36:10|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|9
1630690580000|2021-09-03 17:36:20|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1630690590000|2021-09-03 17:36:30|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1630690600000|2021-09-03 17:36:40|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.2|1297|6
1630690610000|2021-09-03 17:36:50|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|4
1630690620000|2021-09-03 17:37:00|1298.1|1296.9|1298.2|1297|1298.3|1297.1|1298.1|1296.9|5
1630690630000|2021-09-03 17:37:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1630690640000|2021-09-03 17:37:20|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.1|1296.9|34
1630690650000|2021-09-03 17:37:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1630690660000|2021-09-03 17:37:40|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|8
1630690670000|2021-09-03 17:37:50|||||||||9
1630690680000|2021-09-03 17:38:00|1298|1296.8|1298.3|1297.1|1298.3|1297.1|1297.9|1296.7|12
1630690690000|2021-09-03 17:38:10|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1
1630690700000|2021-09-03 17:38:20|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|0
1630690710000|2021-09-03 17:38:30|1298.4|1297.2|1298.6|1297.4|1298.7|1297.5|1298.4|1297.2|19
1630690730000|2021-09-03 17:38:50|1298.5|1297.3|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|5
1630690740000|2021-09-03 17:39:00|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|3
1630690750000|2021-09-03 17:39:10|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|1
1630690760000|2021-09-03 17:39:20|1298.9|1297.7|1299|1297.8|1299.1|1297.9|1298.9|1297.7|19
1630690770000|2021-09-03 17:39:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1
1630690780000|2021-09-03 17:39:40|||||||||4
1630690790000|2021-09-03 17:39:50|||||||||2
1630690800000|2021-09-03 17:40:00|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|3
1630690810000|2021-09-03 17:40:10|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|26
1630690820000|2021-09-03 17:40:20|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1630690830000|2021-09-03 17:40:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1630690840000|2021-09-03 17:40:40|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|3
1630690850000|2021-09-03 17:40:50|||||||||1
1630690860000|2021-09-03 17:41:00|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|2
1630690870000|2021-09-03 17:41:10|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|9
1630690880000|2021-09-03 17:41:20|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|1
1630690890000|2021-09-03 17:41:30|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|8
1630690900000|2021-09-03 17:41:40|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|2
1630690910000|2021-09-03 17:41:50|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1630690920000|2021-09-03 17:42:00|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|5
1630690930000|2021-09-03 17:42:10|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|12
1630690940000|2021-09-03 17:42:20|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|3
1630690950000|2021-09-03 17:42:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|0
1630690960000|2021-09-03 17:42:40|||||||||3
1630690970000|2021-09-03 17:42:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|10
1630690980000|2021-09-03 17:43:00|||||||||1
1630690990000|2021-09-03 17:43:10|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|5
1630691010000|2021-09-03 17:43:30|||||||||2
1630691020000|2021-09-03 17:43:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|6
1630691030000|2021-09-03 17:43:50|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1
1630691040000|2021-09-03 17:44:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1630691050000|2021-09-03 17:44:10|||||||||1
1630691060000|2021-09-03 17:44:20|||||||||1
1630691070000|2021-09-03 17:44:30|||||||||1
1630691080000|2021-09-03 17:44:40|||||||||10
1630691090000|2021-09-03 17:44:50|1298.5|1297.3|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|9
1630691100000|2021-09-03 17:45:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|2
1630691120000|2021-09-03 17:45:20|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|6
1630691130000|2021-09-03 17:45:30|||||||||1
1630691150000|2021-09-03 17:45:50|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|27
1630691160000|2021-09-03 17:46:00|1297.9|1296.7|1298.1|1296.9|1298.4|1297.2|1297.9|1296.7|35
1630691170000|2021-09-03 17:46:10|||||||||2
1630691200000|2021-09-03 17:46:40|||||||||1
1630691210000|2021-09-03 17:46:50|1297.8|1296.6|1297.9|1296.7|1298.1|1296.9|1297.8|1296.6|24
1630691220000|2021-09-03 17:47:00|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|8
1630691230000|2021-09-03 17:47:10|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1630691240000|2021-09-03 17:47:20|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1630691250000|2021-09-03 17:47:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|3
1630691260000|2021-09-03 17:47:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1630691270000|2021-09-03 17:47:50|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1630691280000|2021-09-03 17:48:00|1298|1296.8|1298|1296.8|1298.1|1296.9|1298|1296.8|9
1630691290000|2021-09-03 17:48:10|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|1
1630691300000|2021-09-03 17:48:20|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|3
1630691310000|2021-09-03 17:48:30|1298.1|1296.9|1298|1296.8|1298.2|1297|1298|1296.8|0
1630691320000|2021-09-03 17:48:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1630691330000|2021-09-03 17:48:50|1298|1296.8|1298|1296.8|1298.1|1296.9|1298|1296.8|0
1630691340000|2021-09-03 17:49:00|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|0
1630691350000|2021-09-03 17:49:10|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|3
1630691360000|2021-09-03 17:49:20|1298.5|1297.3|1298.2|1297|1298.5|1297.3|1298.1|1296.9|3
1630691370000|2021-09-03 17:49:30|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298|1296.8|165
1630691380000|2021-09-03 17:49:40|1298|1296.8|1298.1|1296.9|1298.2|1297|1298|1296.8|0
1630691390000|2021-09-03 17:49:50|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|19
1630691400000|2021-09-03 17:50:00|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|0
1630691410000|2021-09-03 17:50:10|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1630691420000|2021-09-03 17:50:20|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|1
1630691430000|2021-09-03 17:50:30|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|2
1630691440000|2021-09-03 17:50:40|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.7|1296.5|92
1630691450000|2021-09-03 17:50:50|||||||||2
1630691460000|2021-09-03 17:51:00|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.8|1296.6|17
1630691470000|2021-09-03 17:51:10|||||||||4
1630691520000|2021-09-03 17:52:00|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|6
1630691530000|2021-09-03 17:52:10|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|7
1630691540000|2021-09-03 17:52:20|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|14
1630691550000|2021-09-03 17:52:30|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|2
1630691560000|2021-09-03 17:52:40|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|3
1630691580000|2021-09-03 17:53:00|||||||||15
1630691590000|2021-09-03 17:53:10|1298.4|1297.2|1298.2|1297|1298.4|1297.2|1298.1|1296.9|12
1630691600000|2021-09-03 17:53:20|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|5
1630691610000|2021-09-03 17:53:30|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1298|1296.8|1
1630691620000|2021-09-03 17:53:40|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|1
1630691630000|2021-09-03 17:53:50|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|2
1630691640000|2021-09-03 17:54:00|1298.2|1297|1297.8|1296.6|1298.2|1297|1297.8|1296.6|34
1630691650000|2021-09-03 17:54:10|1297.7|1296.5|1297.2|1296|1297.7|1296.5|1297.2|1296|28
1630691660000|2021-09-03 17:54:20|1297.1|1295.9|1297.1|1295.9|1297.3|1296.1|1297.1|1295.9|13
1630691670000|2021-09-03 17:54:30|1297.2|1296|1297|1295.8|1297.2|1296|1297|1295.8|5
1630691680000|2021-09-03 17:54:40|||||||||14
1630691690000|2021-09-03 17:54:50|||||||||9
1630691700000|2021-09-03 17:55:00|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297|1295.8|8
1630691710000|2021-09-03 17:55:10|1297.1|1295.9|1297.5|1296.3|1297.5|1296.3|1297.1|1295.9|14
1630691720000|2021-09-03 17:55:20|||||||||15
1630691730000|2021-09-03 17:55:30|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.5|1296.3|11
1630691740000|2021-09-03 17:55:40|||||||||3
1630691750000|2021-09-03 17:55:50|1298.1|1296.9|1297.6|1296.4|1298.1|1296.9|1297.6|1296.4|26
1630691760000|2021-09-03 17:56:00|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|0
1630691770000|2021-09-03 17:56:10|||||||||1
1630691780000|2021-09-03 17:56:20|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|2
1630691790000|2021-09-03 17:56:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|6
1630691800000|2021-09-03 17:56:40|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1630691810000|2021-09-03 17:56:50|||||||||12
1630691820000|2021-09-03 17:57:00|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|5
1630691830000|2021-09-03 17:57:10|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|1
1630691840000|2021-09-03 17:57:20|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|3
1630691860000|2021-09-03 17:57:40|||||||||2
1630691870000|2021-09-03 17:57:50|||||||||1
1630691900000|2021-09-03 17:58:20|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|27
1630691910000|2021-09-03 17:58:30|1297.7|1296.5|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|8
1630691920000|2021-09-03 17:58:40|1297.5|1296.3|1297.6|1296.4|1297.7|1296.5|1297.5|1296.3|8
1630691930000|2021-09-03 17:58:50|1297.7|1296.5|1297.3|1296.1|1297.7|1296.5|1297.3|1296.1|57
1630691940000|2021-09-03 17:59:00|||||||||5
1630691950000|2021-09-03 17:59:10|1297.5|1296.3|1297.8|1296.6|1297.8|1296.6|1297.5|1296.3|9
1630691960000|2021-09-03 17:59:20|1297.9|1296.7|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|17
1630691970000|2021-09-03 17:59:30|1298|1296.8|1298|1296.8|1298|1296.8|1297.9|1296.7|6
1630691980000|2021-09-03 17:59:40|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|2
1630691990000|2021-09-03 17:59:50|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|0
1630692000000|2021-09-03 18:00:00|1297.9|1296.7|1298.3|1297.1|1298.3|1297.1|1297.9|1296.7|18
1630692010000|2021-09-03 18:00:10|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|8
1630692020000|2021-09-03 18:00:20|1298.7|1297.5|1298.5|1297.3|1298.7|1297.5|1298.5|1297.3|10
1630692030000|2021-09-03 18:00:30|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|19
1630692040000|2021-09-03 18:00:40|1298.2|1297|1298|1296.8|1298.2|1297|1298|1296.8|11
1630692050000|2021-09-03 18:00:50|||||||||2
1630692060000|2021-09-03 18:01:00|||||||||21
1630692070000|2021-09-03 18:01:10|1297.8|1296.6|1298|1296.8|1298|1296.8|1297.8|1296.6|18
1630692080000|2021-09-03 18:01:20|||||||||2
1630692090000|2021-09-03 18:01:30|1298.1|1296.9|1298|1296.8|1298.3|1297.1|1297.8|1296.6|15
1630692100000|2021-09-03 18:01:40|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|13
1630692110000|2021-09-03 18:01:50|||||||||1
1630692120000|2021-09-03 18:02:00|1298.1|1296.9|1298|1296.8|1298.3|1297.1|1298|1296.8|19
1630692130000|2021-09-03 18:02:10|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|7
1630692140000|2021-09-03 18:02:20|1298.1|1296.9|1298.2|1297|1298.2|1297|1298|1296.8|10
1630692160000|2021-09-03 18:02:40|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|18
1630692170000|2021-09-03 18:02:50|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|34
1630692180000|2021-09-03 18:03:00|||||||||24
1630692190000|2021-09-03 18:03:10|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1
1630692200000|2021-09-03 18:03:20|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|6
1630692210000|2021-09-03 18:03:30|1298.1|1296.9|1297.8|1296.6|1298.1|1296.9|1297.8|1296.6|15
1630692220000|2021-09-03 18:03:40|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|4
1630692230000|2021-09-03 18:03:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|5
1630692240000|2021-09-03 18:04:00|1297.8|1296.6|1298|1296.8|1298|1296.8|1297.8|1296.6|8
1630692250000|2021-09-03 18:04:10|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|6
1630692260000|2021-09-03 18:04:20|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|2
1630692270000|2021-09-03 18:04:30|1298.1|1296.9|1298.2|1297|1298.4|1297.2|1298.1|1296.9|41
1630692280000|2021-09-03 18:04:40|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|2
1630692290000|2021-09-03 18:04:50|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.3|1297.1|1
1630692300000|2021-09-03 18:05:00|1298.3|1297.1|1298.5|1297.3|1298.6|1297.4|1298.3|1297.1|20
1630692310000|2021-09-03 18:05:10|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|3
1630692320000|2021-09-03 18:05:20|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|7
1630692350000|2021-09-03 18:05:50|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|5
1630692360000|2021-09-03 18:06:00|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|32
1630692370000|2021-09-03 18:06:10|1298.6|1297.4|1298.3|1297.1|1298.6|1297.4|1298.3|1297.1|19
1630692380000|2021-09-03 18:06:20|||||||||9
1630692390000|2021-09-03 18:06:30|1298.6|1297.4|1298.8|1297.6|1298.8|1297.6|1298.5|1297.3|23
1630692400000|2021-09-03 18:06:40|||||||||3
1630692410000|2021-09-03 18:06:50|1298.5|1297.3|1298.6|1297.4|1298.8|1297.6|1298.5|1297.3|12
1630692420000|2021-09-03 18:07:00|1298.7|1297.5|1298.1|1296.9|1298.7|1297.5|1298.1|1296.9|31
1630692430000|2021-09-03 18:07:10|1298|1296.8|1298|1296.8|1298.1|1296.9|1298|1296.8|10
1630692440000|2021-09-03 18:07:20|1297.8|1296.6|1298|1296.8|1298.1|1296.9|1297.8|1296.6|6
1630692450000|2021-09-03 18:07:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298|1296.8|10
1630692460000|2021-09-03 18:07:40|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|1
1630692470000|2021-09-03 18:07:50|1298|1296.8|1297.8|1296.6|1298.1|1296.9|1297.8|1296.6|18
1630692480000|2021-09-03 18:08:00|1298|1296.8|1297.6|1296.4|1298|1296.8|1297.6|1296.4|270
1630692490000|2021-09-03 18:08:10|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|7
1630692500000|2021-09-03 18:08:20|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.6|1296.4|547
1630692510000|2021-09-03 18:08:30|||||||||9
1630692520000|2021-09-03 18:08:40|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.6|1296.4|73
1630692530000|2021-09-03 18:08:50|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.8|1296.6|28
1630692540000|2021-09-03 18:09:00|1297.8|1296.6|1297.9|1296.7|1298|1296.8|1297.8|1296.6|0
1630692550000|2021-09-03 18:09:10|1298|1296.8|1298|1296.8|1298|1296.8|1297.7|1296.5|19
1630692560000|2021-09-03 18:09:20|1297.9|1296.7|1297.7|1296.5|1298|1296.8|1297.7|1296.5|101
1630692570000|2021-09-03 18:09:30|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|28
1630692580000|2021-09-03 18:09:40|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|3
1630692590000|2021-09-03 18:09:50|1298|1296.8|1297.7|1296.5|1298|1296.8|1297.5|1296.3|14
1630692600000|2021-09-03 18:10:00|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|12
1630692620000|2021-09-03 18:10:20|||||||||11
1630692630000|2021-09-03 18:10:30|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|18
1630692640000|2021-09-03 18:10:40|1297.7|1296.5|1297.9|1296.7|1298|1296.8|1297.7|1296.5|30
1630692650000|2021-09-03 18:10:50|1298|1296.8|1297.7|1296.5|1298|1296.8|1297.7|1296.5|1
1630692660000|2021-09-03 18:11:00|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|55
1630692670000|2021-09-03 18:11:10|1297.8|1296.6|1297.4|1296.2|1297.9|1296.7|1297.3|1296.1|73
1630692680000|2021-09-03 18:11:20|1297.7|1296.5|1297.5|1296.3|1297.7|1296.5|1297.4|1296.2|9
1630692690000|2021-09-03 18:11:30|1297.4|1296.2|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|7
1630692700000|2021-09-03 18:11:40|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|1
1630692710000|2021-09-03 18:11:50|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|53
1630692720000|2021-09-03 18:12:00|1298|1296.8|1298.2|1297|1298.2|1297|1297.9|1296.7|29
1630692730000|2021-09-03 18:12:10|1298.4|1297.2|1298.2|1297|1298.4|1297.2|1298.2|1297|3
1630692740000|2021-09-03 18:12:20|||||||||8
1630692750000|2021-09-03 18:12:30|||||||||2
1630692760000|2021-09-03 18:12:40|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|9
1630692770000|2021-09-03 18:12:50|1298.2|1297|1298.4|1297.2|1298.5|1297.3|1298.2|1297|55
1630692780000|2021-09-03 18:13:00|1298.5|1297.3|1298.2|1297|1298.5|1297.3|1298.2|1297|17
1630692790000|2021-09-03 18:13:10|1297.9|1296.7|1298|1296.8|1298.2|1297|1297.9|1296.7|15
1630692800000|2021-09-03 18:13:20|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|17
1630692810000|2021-09-03 18:13:30|1298.2|1297|1297.7|1296.5|1298.2|1297|1297.7|1296.5|23
1630692820000|2021-09-03 18:13:40|1298|1296.8|1297.9|1296.7|1298.2|1297|1297.9|1296.7|63
1630692830000|2021-09-03 18:13:50|1298|1296.8|1297.7|1296.5|1298|1296.8|1297.7|1296.5|49
1630692840000|2021-09-03 18:14:00|1298|1296.8|1297.5|1296.3|1298.2|1297|1297.5|1296.3|75
1630692850000|2021-09-03 18:14:10|1297.7|1296.5|1297.9|1296.7|1297.9|1296.7|1297.6|1296.4|97
1630692860000|2021-09-03 18:14:20|1297.7|1296.5|1298.2|1297|1298.2|1297|1297.6|1296.4|150
1630692870000|2021-09-03 18:14:30|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298|1296.8|196
1630692880000|2021-09-03 18:14:40|1298.2|1297|1297.7|1296.5|1298.3|1297.1|1297.6|1296.4|312
1630692890000|2021-09-03 18:14:50|1297.6|1296.4|1297.4|1296.2|1297.7|1296.5|1297.4|1296.2|361
1630692900000|2021-09-03 18:15:00|1297.6|1296.4|1297.2|1296|1297.8|1296.6|1297.2|1296|151
1630692910000|2021-09-03 18:15:10|1297.1|1295.9|1297.2|1296|1297.2|1296|1297|1295.8|39
1630692920000|2021-09-03 18:15:20|||||||||20
1630692930000|2021-09-03 18:15:30|1297|1295.8|1296.7|1295.5|1297.1|1295.9|1296.7|1295.5|27
1630692940000|2021-09-03 18:15:40|1296.6|1295.4|1296.5|1295.3|1296.7|1295.5|1296.4|1295.2|34
1630692950000|2021-09-03 18:15:50|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|6
1630692960000|2021-09-03 18:16:00|1297.1|1295.9|1296.7|1295.5|1297.4|1296.2|1296.7|1295.5|85
1630692970000|2021-09-03 18:16:10|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.2|1295|41
1630692980000|2021-09-03 18:16:20|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|8
1630692990000|2021-09-03 18:16:30|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|10
1630693000000|2021-09-03 18:16:40|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.5|1295.3|17
1630693010000|2021-09-03 18:16:50|1296.5|1295.3|1296.5|1295.3|1296.7|1295.5|1296.5|1295.3|3
1630693020000|2021-09-03 18:17:00|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.2|1295|42
1630693030000|2021-09-03 18:17:10|||||||||6
1630693040000|2021-09-03 18:17:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|5
1630693050000|2021-09-03 18:17:30|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|18
1630693060000|2021-09-03 18:17:40|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|5
1630693070000|2021-09-03 18:17:50|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|1
1630693080000|2021-09-03 18:18:00|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|11
1630693090000|2021-09-03 18:18:10|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|7
1630693100000|2021-09-03 18:18:20|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|23
1630693110000|2021-09-03 18:18:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|12
1630693120000|2021-09-03 18:18:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|22
1630693130000|2021-09-03 18:18:50|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296.2|1295|39
1630693140000|2021-09-03 18:19:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|13
1630693150000|2021-09-03 18:19:10|1296.2|1295|1296.2|1295|1296.4|1295.2|1296.2|1295|17
1630693160000|2021-09-03 18:19:20|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|13
1630693170000|2021-09-03 18:19:30|1296.3|1295.1|1295.9|1294.7|1296.3|1295.1|1295.9|1294.7|39
1630693180000|2021-09-03 18:19:40|||||||||38
1630693190000|2021-09-03 18:19:50|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|76
1630972800000|2021-09-07 00:00:00|1299|1297.8|1298.4|1297.2|1299.5|1298.3|1298.4|1297.2|124
1630972810000|2021-09-07 00:00:10|1298.6|1297.4|1299.2|1298|1299.4|1298.2|1298.5|1297.3|23
1630972820000|2021-09-07 00:00:20|1299|1297.8|1299.4|1298.2|1299.4|1298.2|1298.5|1297.3|17
1630972830000|2021-09-07 00:00:30|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.4|1298.2|34
1630972840000|2021-09-07 00:00:40|1300.1|1298.9|1299.2|1298|1300.4|1299.2|1299.2|1298|15
1630972850000|2021-09-07 00:00:50|1299.1|1297.9|1298.8|1297.6|1299.1|1297.9|1298.4|1297.2|16
1630972860000|2021-09-07 00:01:00|1299|1297.8|1298.2|1297|1299.2|1298|1298.2|1297|24
1630972870000|2021-09-07 00:01:10|1298.3|1297.1|1299.1|1297.9|1299.1|1297.9|1298.2|1297|60
1630972880000|2021-09-07 00:01:20|1298.7|1297.5|1299.1|1297.9|1299.4|1298.2|1298.6|1297.4|16
1630972890000|2021-09-07 00:01:30|1299|1297.8|1299.2|1298|1299.2|1298|1298.6|1297.4|8
1630972900000|2021-09-07 00:01:40|1299.1|1297.9|1299.6|1298.4|1299.8|1298.6|1299.1|1297.9|10
1630972910000|2021-09-07 00:01:50|1299.7|1298.5|1299.5|1298.3|1299.9|1298.7|1299.4|1298.2|7
1630972920000|2021-09-07 00:02:00|1299.6|1298.4|1300.2|1299|1300.6|1299.4|1299.6|1298.4|36
1630972930000|2021-09-07 00:02:10|1300.3|1299.1|1300.8|1299.6|1300.9|1299.7|1300|1298.8|49
1630972940000|2021-09-07 00:02:20|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.1|1298.9|7
1630972950000|2021-09-07 00:02:30|1300.1|1298.9|1300.4|1299.2|1300.4|1299.2|1300.1|1298.9|5
1630972960000|2021-09-07 00:02:40|1300.5|1299.3|1300.6|1299.4|1300.9|1299.7|1300.4|1299.2|14
1630972970000|2021-09-07 00:02:50|1300.2|1299|1299.8|1298.6|1300.2|1299|1299.6|1298.4|24
1630972980000|2021-09-07 00:03:00|1299.9|1298.7|1298.7|1297.5|1299.9|1298.7|1298.7|1297.5|28
1630972990000|2021-09-07 00:03:10|1298.8|1297.6|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|3
1630973000000|2021-09-07 00:03:20|1299|1297.8|1298.9|1297.7|1299.1|1297.9|1298.6|1297.4|4
1630973010000|2021-09-07 00:03:30|1299.1|1297.9|1299|1297.8|1299.1|1297.9|1298.6|1297.4|8
1630973020000|2021-09-07 00:03:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|4
1630973030000|2021-09-07 00:03:50|1298.5|1297.3|1298.6|1297.4|1298.9|1297.7|1298.5|1297.3|3
1630973040000|2021-09-07 00:04:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.3|1297.1|6
1630973050000|2021-09-07 00:04:10|1298.8|1297.6|1298.4|1297.2|1298.8|1297.6|1298.4|1297.2|8
1630973060000|2021-09-07 00:04:20|1298.7|1297.5|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|29
1630973070000|2021-09-07 00:04:30|1298.5|1297.3|1298.3|1297.1|1298.6|1297.4|1298.3|1297.1|22
1630973080000|2021-09-07 00:04:40|1298.4|1297.2|1298.5|1297.3|1298.6|1297.4|1298.4|1297.2|5
1630973090000|2021-09-07 00:04:50|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1
1630973100000|2021-09-07 00:05:00|1298.6|1297.4|1298.5|1297.3|1298.7|1297.5|1298.4|1297.2|6
1630973130000|2021-09-07 00:05:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|4
1630973140000|2021-09-07 00:05:40|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|9
1630973150000|2021-09-07 00:05:50|1298.1|1296.9|1297.2|1296|1298.1|1296.9|1297.2|1296|10
1630973160000|2021-09-07 00:06:00|1297.4|1296.2|1296.6|1295.4|1297.4|1296.2|1296.6|1295.4|80
1630973170000|2021-09-07 00:06:10|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|4
1630973180000|2021-09-07 00:06:20|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|3
1630973190000|2021-09-07 00:06:30|1296.8|1295.6|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|2
1630973200000|2021-09-07 00:06:40|1297|1295.8|1297.3|1296.1|1297.4|1296.2|1297|1295.8|4
1630973210000|2021-09-07 00:06:50|1297.2|1296|1296.8|1295.6|1297.2|1296|1296.7|1295.5|9
1630973220000|2021-09-07 00:07:00|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.5|1295.3|5
1630973230000|2021-09-07 00:07:10|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|1
1630973240000|2021-09-07 00:07:20|1296.9|1295.7|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|1
1630973250000|2021-09-07 00:07:30|1296.5|1295.3|1296.6|1295.4|1296.7|1295.5|1296.4|1295.2|4
1630973280000|2021-09-07 00:08:00|1296.5|1295.3|1296.5|1295.3|1296.7|1295.5|1296.4|1295.2|10
1630973290000|2021-09-07 00:08:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1630973300000|2021-09-07 00:08:20|1296.5|1295.3|1296.3|1295.1|1296.6|1295.4|1296.2|1295|12
1630973310000|2021-09-07 00:08:30|||||||||1
1630973330000|2021-09-07 00:08:50|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1295.9|1294.7|28
1630973340000|2021-09-07 00:09:00|1295.9|1294.7|1296.4|1295.2|1296.4|1295.2|1295.9|1294.7|15
1630973350000|2021-09-07 00:09:10|1296.6|1295.4|1297.3|1296.1|1297.5|1296.3|1296.6|1295.4|23
1630973360000|2021-09-07 00:09:20|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1630973370000|2021-09-07 00:09:30|1297.2|1296|1297.2|1296|1297.3|1296.1|1297.2|1296|6
1630973380000|2021-09-07 00:09:40|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|1
1630973390000|2021-09-07 00:09:50|1297.3|1296.1|1297|1295.8|1297.3|1296.1|1296.8|1295.6|16
1630973400000|2021-09-07 00:10:00|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|3
1630973410000|2021-09-07 00:10:10|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|1
1630973430000|2021-09-07 00:10:30|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|0
1630973450000|2021-09-07 00:10:50|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|6
1630973460000|2021-09-07 00:11:00|1297.9|1296.7|1298.3|1297.1|1298.4|1297.2|1297.9|1296.7|8
1630973470000|2021-09-07 00:11:10|1298.2|1297|1298.2|1297|1298.3|1297.1|1298.2|1297|0
1630973490000|2021-09-07 00:11:30|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|1
1630973500000|2021-09-07 00:11:40|1297.7|1296.5|1297.5|1296.3|1297.8|1296.6|1297.5|1296.3|7
1630973510000|2021-09-07 00:11:50|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|0
1630973520000|2021-09-07 00:12:00|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|2
1630973530000|2021-09-07 00:12:10|1296.4|1295.2|1295.8|1294.6|1296.4|1295.2|1295.7|1294.5|11
1630973540000|2021-09-07 00:12:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|11
1630973550000|2021-09-07 00:12:30|1295.2|1294|1295.3|1294.1|1295.4|1294.2|1295.2|1294|6
1630973560000|2021-09-07 00:12:40|1295.2|1294|1295.2|1294|1295.3|1294.1|1295.2|1294|2
1630973570000|2021-09-07 00:12:50|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|4
1630973580000|2021-09-07 00:13:00|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|6
1630973590000|2021-09-07 00:13:10|||||||||1
1630973600000|2021-09-07 00:13:20|1295.2|1294|1295.4|1294.2|1295.6|1294.4|1295.1|1293.9|21
1630973610000|2021-09-07 00:13:30|1295.5|1294.3|1295.7|1294.5|1295.7|1294.5|1295.5|1294.3|1
1630973620000|2021-09-07 00:13:40|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|5
1630973630000|2021-09-07 00:13:50|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|0
1630973640000|2021-09-07 00:14:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.5|1294.3|9
1630973650000|2021-09-07 00:14:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|2
1630973670000|2021-09-07 00:14:30|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|1
1630973680000|2021-09-07 00:14:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1630973700000|2021-09-07 00:15:00|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|3
1630973710000|2021-09-07 00:15:10|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1630973720000|2021-09-07 00:15:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|1
1630973730000|2021-09-07 00:15:30|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|2
1630973740000|2021-09-07 00:15:40|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|5
1630973750000|2021-09-07 00:15:50|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|0
1630973760000|2021-09-07 00:16:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|2
1630973770000|2021-09-07 00:16:10|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1630973780000|2021-09-07 00:16:20|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|5
1630973790000|2021-09-07 00:16:30|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1630973810000|2021-09-07 00:16:50|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1630973820000|2021-09-07 00:17:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|6
1630973830000|2021-09-07 00:17:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1
1630973840000|2021-09-07 00:17:20|||||||||1
1630973850000|2021-09-07 00:17:30|1296|1294.8|1296.3|1295.1|1296.4|1295.2|1295.9|1294.7|23
1630973860000|2021-09-07 00:17:40|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|6
1630973870000|2021-09-07 00:17:50|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|3
1630973880000|2021-09-07 00:18:00|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|1
1630973890000|2021-09-07 00:18:10|||||||||3
1630973900000|2021-09-07 00:18:20|||||||||5
1630973920000|2021-09-07 00:18:40|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|4
1630973940000|2021-09-07 00:19:00|||||||||5
1630973960000|2021-09-07 00:19:20|1296.2|1295|1296|1294.8|1296.2|1295|1296|1294.8|12
1630973970000|2021-09-07 00:19:30|1296.1|1294.9|1295.4|1294.2|1296.1|1294.9|1295.4|1294.2|14
1630973980000|2021-09-07 00:19:40|1295.5|1294.3|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|11
1630974000000|2021-09-07 00:20:00|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|1
1630974010000|2021-09-07 00:20:10|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.5|1294.3|4
1630974020000|2021-09-07 00:20:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|4
1630974030000|2021-09-07 00:20:30|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|2
1630974060000|2021-09-07 00:21:00|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.8|1294.6|7
1630974070000|2021-09-07 00:21:10|||||||||1
1630974080000|2021-09-07 00:21:20|||||||||1
1630974110000|2021-09-07 00:21:50|||||||||1
1630974120000|2021-09-07 00:22:00|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|1
1630974160000|2021-09-07 00:22:40|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|1
1630974180000|2021-09-07 00:23:00|||||||||3
1630974190000|2021-09-07 00:23:10|1296.3|1295.1|1296.5|1295.3|1296.6|1295.4|1296.3|1295.1|2
1630974210000|2021-09-07 00:23:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1630974220000|2021-09-07 00:23:40|||||||||2
1630974230000|2021-09-07 00:23:50|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|5
1630974240000|2021-09-07 00:24:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|1
1630974250000|2021-09-07 00:24:10|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|2
1630974270000|2021-09-07 00:24:30|||||||||5
1630974300000|2021-09-07 00:25:00|||||||||1
1630974360000|2021-09-07 00:26:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|3
1630974370000|2021-09-07 00:26:10|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|3
1630974400000|2021-09-07 00:26:40|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296.2|1295|9
1630974420000|2021-09-07 00:27:00|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|1
1630974430000|2021-09-07 00:27:10|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|2
1630974450000|2021-09-07 00:27:30|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1630974460000|2021-09-07 00:27:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1630974510000|2021-09-07 00:28:30|||||||||1
1630974540000|2021-09-07 00:29:00|1295.8|1294.6|1295.6|1294.4|1295.8|1294.6|1295.5|1294.3|3
1630974550000|2021-09-07 00:29:10|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1630974560000|2021-09-07 00:29:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1630974570000|2021-09-07 00:29:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1630974590000|2021-09-07 00:29:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1630974600000|2021-09-07 00:30:00|1295.5|1294.3|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|2
1630974610000|2021-09-07 00:30:10|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|0
1630974620000|2021-09-07 00:30:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1630974630000|2021-09-07 00:30:30|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.5|1294.3|1
1630974670000|2021-09-07 00:31:10|||||||||1
1630974700000|2021-09-07 00:31:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1630974720000|2021-09-07 00:32:00|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|1
1630974730000|2021-09-07 00:32:10|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|6
1630974740000|2021-09-07 00:32:20|||||||||6
1630974750000|2021-09-07 00:32:30|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.2|1295|6
1630974770000|2021-09-07 00:32:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1
1630974780000|2021-09-07 00:33:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1630974800000|2021-09-07 00:33:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1630974810000|2021-09-07 00:33:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1630974820000|2021-09-07 00:33:40|||||||||1
1630974840000|2021-09-07 00:34:00|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|1
1630974850000|2021-09-07 00:34:10|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1630974870000|2021-09-07 00:34:30|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|2
1630974880000|2021-09-07 00:34:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1630974900000|2021-09-07 00:35:00|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|0
1630974940000|2021-09-07 00:35:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1630974960000|2021-09-07 00:36:00|||||||||1
1630974970000|2021-09-07 00:36:10|||||||||1
1630975070000|2021-09-07 00:37:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1
1630975080000|2021-09-07 00:38:00|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1630975190000|2021-09-07 00:39:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1630975220000|2021-09-07 00:40:20|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1630975260000|2021-09-07 00:41:00|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|3
1630975270000|2021-09-07 00:41:10|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1630975340000|2021-09-07 00:42:20|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|0
1630975370000|2021-09-07 00:42:50|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|3
1630975380000|2021-09-07 00:43:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1630975430000|2021-09-07 00:43:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1630975510000|2021-09-07 00:45:10|1296.4|1295.2|1296|1294.8|1296.4|1295.2|1296|1294.8|3
1630975580000|2021-09-07 00:46:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1630975610000|2021-09-07 00:46:50|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|1
1630975650000|2021-09-07 00:47:30|||||||||1
1630975670000|2021-09-07 00:47:50|1296|1294.8|1296.5|1295.3|1296.5|1295.3|1296|1294.8|10
1630975680000|2021-09-07 00:48:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1630975700000|2021-09-07 00:48:20|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1630975710000|2021-09-07 00:48:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1630975730000|2021-09-07 00:48:50|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|1
1630975750000|2021-09-07 00:49:10|||||||||1
1630975790000|2021-09-07 00:49:50|||||||||1
1630975800000|2021-09-07 00:50:00|||||||||1
1630975830000|2021-09-07 00:50:30|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|0
1630975860000|2021-09-07 00:51:00|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|1
1630975870000|2021-09-07 00:51:10|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.1|1294.9|2
1630975900000|2021-09-07 00:51:40|||||||||15
1630975920000|2021-09-07 00:52:00|||||||||14
1630975930000|2021-09-07 00:52:10|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|3
1630975940000|2021-09-07 00:52:20|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1630975970000|2021-09-07 00:52:50|||||||||3
1630975980000|2021-09-07 00:53:00|1295.7|1294.5|1295.5|1294.3|1295.7|1294.5|1295.5|1294.3|6
1630975990000|2021-09-07 00:53:10|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|2
1630976040000|2021-09-07 00:54:00|1295.8|1294.6|1295.5|1294.3|1295.9|1294.7|1295.4|1294.2|5
1630976050000|2021-09-07 00:54:10|||||||||2
1630976060000|2021-09-07 00:54:20|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|0
1630976160000|2021-09-07 00:56:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1630976180000|2021-09-07 00:56:20|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|3
1630976220000|2021-09-07 00:57:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1630976230000|2021-09-07 00:57:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1
1630976240000|2021-09-07 00:57:20|1295.5|1294.3|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|10
1630976250000|2021-09-07 00:57:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|12
1630976260000|2021-09-07 00:57:40|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|5
1630976270000|2021-09-07 00:57:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1
1630976280000|2021-09-07 00:58:00|1296.6|1295.4|1296.5|1295.3|1296.7|1295.5|1296.5|1295.3|2
1630976290000|2021-09-07 00:58:10|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1630976340000|2021-09-07 00:59:00|1296.3|1295.1|1296.2|1295|1296.4|1295.2|1296.1|1294.9|4
1630976350000|2021-09-07 00:59:10|1296.3|1295.1|1296.2|1295|1296.4|1295.2|1296.2|1295|4
1630976370000|2021-09-07 00:59:30|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1630976400000|2021-09-07 01:00:00|1296.4|1295.2|1295.7|1294.5|1296.4|1295.2|1295.7|1294.5|4
1630976410000|2021-09-07 01:00:10|1295.5|1294.3|1295.1|1293.9|1295.5|1294.3|1294.8|1293.6|9
1630976420000|2021-09-07 01:00:20|1295.2|1294|1295.6|1294.4|1295.6|1294.4|1295.2|1294|8
1630976430000|2021-09-07 01:00:30|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.2|1294|2
1630976460000|2021-09-07 01:01:00|||||||||2
1630976480000|2021-09-07 01:01:20|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|1
1630976520000|2021-09-07 01:02:00|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|0
1630976530000|2021-09-07 01:02:10|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|0
1630976560000|2021-09-07 01:02:40|1296|1294.8|1296.3|1295.1|1296.3|1295.1|1296|1294.8|1
1630976570000|2021-09-07 01:02:50|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|0
1630976580000|2021-09-07 01:03:00|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|1
1630976590000|2021-09-07 01:03:10|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1630976600000|2021-09-07 01:03:20|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1630976610000|2021-09-07 01:03:30|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1630976640000|2021-09-07 01:04:00|||||||||2
1630976690000|2021-09-07 01:04:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|2
1630976700000|2021-09-07 01:05:00|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1630976710000|2021-09-07 01:05:10|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|5
1630976720000|2021-09-07 01:05:20|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|4
1630976730000|2021-09-07 01:05:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1630976740000|2021-09-07 01:05:40|1296.2|1295|1296|1294.8|1296.2|1295|1296|1294.8|13
1630976750000|2021-09-07 01:05:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1
1630976770000|2021-09-07 01:06:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1630976780000|2021-09-07 01:06:20|||||||||1
1630976790000|2021-09-07 01:06:30|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1630976800000|2021-09-07 01:06:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1630976810000|2021-09-07 01:06:50|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|4
1630976830000|2021-09-07 01:07:10|1295.7|1294.5|1295.4|1294.2|1295.7|1294.5|1295.4|1294.2|1
1630976840000|2021-09-07 01:07:20|||||||||1
1630976850000|2021-09-07 01:07:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1630976860000|2021-09-07 01:07:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1630976880000|2021-09-07 01:08:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1630976920000|2021-09-07 01:08:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|6
1630976930000|2021-09-07 01:08:50|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|7
1630976940000|2021-09-07 01:09:00|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|14
1630976950000|2021-09-07 01:09:10|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1630976970000|2021-09-07 01:09:30|||||||||2
1630977000000|2021-09-07 01:10:00|||||||||2
1630977010000|2021-09-07 01:10:10|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1630977020000|2021-09-07 01:10:20|||||||||1
1630977030000|2021-09-07 01:10:30|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.8|1294.6|2
1630977040000|2021-09-07 01:10:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|2
1630977050000|2021-09-07 01:10:50|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|4
1630977060000|2021-09-07 01:11:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|2
1630977080000|2021-09-07 01:11:20|||||||||5
1630977100000|2021-09-07 01:11:40|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1630977160000|2021-09-07 01:12:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|52
1630977170000|2021-09-07 01:12:50|1296|1294.8|1296.2|1295|1296.2|1295|1296|1294.8|1
1630977180000|2021-09-07 01:13:00|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|5
1630977200000|2021-09-07 01:13:20|1296.4|1295.2|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|12
1630977240000|2021-09-07 01:14:00|1296.6|1295.4|1296.7|1295.5|1296.9|1295.7|1296.6|1295.4|8
1630977260000|2021-09-07 01:14:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1630977270000|2021-09-07 01:14:30|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|0
1630977280000|2021-09-07 01:14:40|||||||||2
1630977290000|2021-09-07 01:14:50|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1630977300000|2021-09-07 01:15:00|1296.8|1295.6|1296.8|1295.6|1296.9|1295.7|1296.7|1295.5|1
1630977310000|2021-09-07 01:15:10|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1630977320000|2021-09-07 01:15:20|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1630977330000|2021-09-07 01:15:30|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1
1630977340000|2021-09-07 01:15:40|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|1
1630977360000|2021-09-07 01:16:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1630977380000|2021-09-07 01:16:20|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|3
1630977390000|2021-09-07 01:16:30|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|2
1630977410000|2021-09-07 01:16:50|||||||||6
1630977430000|2021-09-07 01:17:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1630977440000|2021-09-07 01:17:20|||||||||6
1630977460000|2021-09-07 01:17:40|||||||||6
1630977470000|2021-09-07 01:17:50|||||||||2
1630977480000|2021-09-07 01:18:00|||||||||5
1630977530000|2021-09-07 01:18:50|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1630977540000|2021-09-07 01:19:00|||||||||2
1630977590000|2021-09-07 01:19:50|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|8
1630977600000|2021-09-07 01:20:00|1296.2|1295|1295.9|1294.7|1296.2|1295|1295.9|1294.7|4
1630977610000|2021-09-07 01:20:10|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|2
1630977620000|2021-09-07 01:20:20|1295.8|1294.6|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|5
1630977650000|2021-09-07 01:20:50|||||||||2
1630977660000|2021-09-07 01:21:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|2
1630977680000|2021-09-07 01:21:20|||||||||1
1630977700000|2021-09-07 01:21:40|1295.8|1294.6|1296.3|1295.1|1296.3|1295.1|1295.8|1294.6|7
1630977720000|2021-09-07 01:22:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1630977740000|2021-09-07 01:22:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|3
1630977750000|2021-09-07 01:22:30|1296.8|1295.6|1297.2|1296|1297.2|1296|1296.8|1295.6|10
1630977760000|2021-09-07 01:22:40|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|2
1630977770000|2021-09-07 01:22:50|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|0
1630977780000|2021-09-07 01:23:00|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.2|1296|0
1630977790000|2021-09-07 01:23:10|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|0
1630977810000|2021-09-07 01:23:30|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|19
1630977820000|2021-09-07 01:23:40|||||||||1
1630977830000|2021-09-07 01:23:50|1297.5|1296.3|1297.8|1296.6|1297.8|1296.6|1297.5|1296.3|66
1630977840000|2021-09-07 01:24:00|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|17
1630977850000|2021-09-07 01:24:10|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|3
1630977860000|2021-09-07 01:24:20|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1630977870000|2021-09-07 01:24:30|||||||||1
1630977880000|2021-09-07 01:24:40|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1630977890000|2021-09-07 01:24:50|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1630977900000|2021-09-07 01:25:00|1298|1296.8|1298.2|1297|1298.3|1297.1|1298|1296.8|13
1630977910000|2021-09-07 01:25:10|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|0
1630977930000|2021-09-07 01:25:30|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|6
1630977950000|2021-09-07 01:25:50|1298.5|1297.3|1298.9|1297.7|1298.9|1297.7|1298.5|1297.3|66
1630977960000|2021-09-07 01:26:00|1299|1297.8|1299.2|1298|1299.2|1298|1299|1297.8|45
1630977970000|2021-09-07 01:26:10|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|21
1630977980000|2021-09-07 01:26:20|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|1
1630977990000|2021-09-07 01:26:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1
1630978000000|2021-09-07 01:26:40|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|19
1630978010000|2021-09-07 01:26:50|||||||||58
1630978030000|2021-09-07 01:27:10|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|4
1630978040000|2021-09-07 01:27:20|1300|1298.8|1299.7|1298.5|1300|1298.8|1299.7|1298.5|2
1630978050000|2021-09-07 01:27:30|1299.8|1298.6|1299.6|1298.4|1299.8|1298.6|1299.5|1298.3|1
1630978060000|2021-09-07 01:27:40|1299.5|1298.3|1299.9|1298.7|1299.9|1298.7|1299.5|1298.3|3
1630978070000|2021-09-07 01:27:50|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1630978080000|2021-09-07 01:28:00|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|0
1630978090000|2021-09-07 01:28:10|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|0
1630978100000|2021-09-07 01:28:20|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1630978110000|2021-09-07 01:28:30|1299.7|1298.5|1299.5|1298.3|1299.7|1298.5|1299.5|1298.3|2
1630978120000|2021-09-07 01:28:40|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.5|1298.3|1
1630978130000|2021-09-07 01:28:50|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|0
1630978140000|2021-09-07 01:29:00|1299.9|1298.7|1300.2|1299|1300.2|1299|1299.9|1298.7|13
1630978150000|2021-09-07 01:29:10|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|2
1630978160000|2021-09-07 01:29:20|1300.4|1299.2|1300.2|1299|1300.4|1299.2|1300.1|1298.9|3
1630978170000|2021-09-07 01:29:30|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|0
1630978180000|2021-09-07 01:29:40|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|2
1630978190000|2021-09-07 01:29:50|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|0
1630978200000|2021-09-07 01:30:00|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|0
1630978220000|2021-09-07 01:30:20|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|0
1630978230000|2021-09-07 01:30:30|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|0
1630978240000|2021-09-07 01:30:40|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|10
1630978260000|2021-09-07 01:31:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.5|1298.3|0
1630978280000|2021-09-07 01:31:20|1299.4|1298.2|1299.6|1298.4|1299.6|1298.4|1299.4|1298.2|1
1630978290000|2021-09-07 01:31:30|1299.5|1298.3|1299.6|1298.4|1299.6|1298.4|1299.5|1298.3|0
1630978320000|2021-09-07 01:32:00|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.4|1298.2|0
1630978330000|2021-09-07 01:32:10|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1630978360000|2021-09-07 01:32:40|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|2
1630978380000|2021-09-07 01:33:00|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|13
1630978400000|2021-09-07 01:33:20|||||||||1
1630978410000|2021-09-07 01:33:30|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|0
1630978420000|2021-09-07 01:33:40|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1630978440000|2021-09-07 01:34:00|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1
1630978450000|2021-09-07 01:34:10|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1
1630978470000|2021-09-07 01:34:30|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|0
1630978480000|2021-09-07 01:34:40|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1630978500000|2021-09-07 01:35:00|||||||||1
1630978570000|2021-09-07 01:36:10|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.3|1298.1|2
1630978580000|2021-09-07 01:36:20|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.2|1298|0
1630978590000|2021-09-07 01:36:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1630978600000|2021-09-07 01:36:40|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|2
1630978610000|2021-09-07 01:36:50|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|0
1630978650000|2021-09-07 01:37:30|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|0
1630978660000|2021-09-07 01:37:40|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1630978670000|2021-09-07 01:37:50|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.2|1298|1
1630978690000|2021-09-07 01:38:10|1299.2|1298|1299.4|1298.2|1299.4|1298.2|1299.2|1298|4
1630978700000|2021-09-07 01:38:20|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|0
1630978710000|2021-09-07 01:38:30|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|24
1630978720000|2021-09-07 01:38:40|1299.9|1298.7|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|0
1630978740000|2021-09-07 01:39:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|2
1630978750000|2021-09-07 01:39:10|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|0
1630978770000|2021-09-07 01:39:30|1299.6|1298.4|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|1
1630978780000|2021-09-07 01:39:40|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|0
1630978820000|2021-09-07 01:40:20|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|0
1630978840000|2021-09-07 01:40:40|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|1
1630978860000|2021-09-07 01:41:00|||||||||2
1630978880000|2021-09-07 01:41:20|1299.9|1298.7|1300|1298.8|1300|1298.8|1299.9|1298.7|1
1630978910000|2021-09-07 01:41:50|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1630978970000|2021-09-07 01:42:50|||||||||1
1630978980000|2021-09-07 01:43:00|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|0
1630979020000|2021-09-07 01:43:40|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|2
1630979030000|2021-09-07 01:43:50|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1630979040000|2021-09-07 01:44:00|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|6
1630979050000|2021-09-07 01:44:10|1299.8|1298.6|1299.6|1298.4|1299.8|1298.6|1299.6|1298.4|0
1630979080000|2021-09-07 01:44:40|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|0
1630979090000|2021-09-07 01:44:50|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|1
1630979100000|2021-09-07 01:45:00|1299.5|1298.3|1299.5|1298.3|1299.6|1298.4|1299.4|1298.2|0
1630979110000|2021-09-07 01:45:10|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|0
1630979120000|2021-09-07 01:45:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|6
1630979130000|2021-09-07 01:45:30|1299|1297.8|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|10
1630979140000|2021-09-07 01:45:40|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|0
1630979150000|2021-09-07 01:45:50|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|0
1630979160000|2021-09-07 01:46:00|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|0
1630979170000|2021-09-07 01:46:10|1299.1|1297.9|1299.4|1298.2|1299.4|1298.2|1299.1|1297.9|2
1630979220000|2021-09-07 01:47:00|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|0
1630979240000|2021-09-07 01:47:20|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|0
1630979250000|2021-09-07 01:47:30|1299.3|1298.1|1299.2|1298|1299.3|1298.1|1299.2|1298|0
1630979260000|2021-09-07 01:47:40|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|0
1630979270000|2021-09-07 01:47:50|1299.4|1298.2|1299.5|1298.3|1299.5|1298.3|1299.3|1298.1|0
1630979280000|2021-09-07 01:48:00|1299.7|1298.5|1299.5|1298.3|1299.7|1298.5|1299.5|1298.3|0
1630979290000|2021-09-07 01:48:10|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1
1630979300000|2021-09-07 01:48:20|1299.7|1298.5|1300.2|1299|1300.2|1299|1299.7|1298.5|6
1630979310000|2021-09-07 01:48:30|||||||||1
1630979320000|2021-09-07 01:48:40|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|3
1630979370000|2021-09-07 01:49:30|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|1
1630979400000|2021-09-07 01:50:00|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|0
1630979410000|2021-09-07 01:50:10|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|0
1630979430000|2021-09-07 01:50:30|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|6
1630979460000|2021-09-07 01:51:00|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|3
1630979470000|2021-09-07 01:51:10|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|11
1630979480000|2021-09-07 01:51:20|||||||||11
1630979500000|2021-09-07 01:51:40|1301.1|1299.9|1301.2|1300|1301.2|1300|1301.1|1299.9|10
1630979510000|2021-09-07 01:51:50|||||||||6
1630979520000|2021-09-07 01:52:00|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|6
1630979540000|2021-09-07 01:52:20|||||||||1
1630979550000|2021-09-07 01:52:30|1302.2|1301|1301.7|1300.5|1302.2|1301|1301.7|1300.5|45
1630979560000|2021-09-07 01:52:40|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|0
1630979570000|2021-09-07 01:52:50|1301.7|1300.5|1301.8|1300.6|1301.9|1300.7|1301.7|1300.5|2
1630979590000|2021-09-07 01:53:10|1301.7|1300.5|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|0
1630979600000|2021-09-07 01:53:20|1301.8|1300.6|1301.7|1300.5|1301.9|1300.7|1301.7|1300.5|3
1630979610000|2021-09-07 01:53:30|1301.8|1300.6|1301.7|1300.5|1301.9|1300.7|1301.7|1300.5|2
1630979630000|2021-09-07 01:53:50|1301.8|1300.6|1301.7|1300.5|1301.8|1300.6|1301.5|1300.3|9
1630979640000|2021-09-07 01:54:00|1301.6|1300.4|1301.5|1300.3|1301.6|1300.4|1301.5|1300.3|5
1630979650000|2021-09-07 01:54:10|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|3
1630979670000|2021-09-07 01:54:30|1301.5|1300.3|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|1
1630979680000|2021-09-07 01:54:40|1301.5|1300.3|1301.9|1300.7|1301.9|1300.7|1301.5|1300.3|3
1630979690000|2021-09-07 01:54:50|1301.8|1300.6|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|0
1630979710000|2021-09-07 01:55:10|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|1
1630979730000|2021-09-07 01:55:30|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|7
1630979750000|2021-09-07 01:55:50|1301.8|1300.6|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|2
1630979760000|2021-09-07 01:56:00|1301.7|1300.5|1301.4|1300.2|1301.7|1300.5|1301.4|1300.2|4
1630979770000|2021-09-07 01:56:10|1301.5|1300.3|1301.5|1300.3|1301.6|1300.4|1301.4|1300.2|0
1630979780000|2021-09-07 01:56:20|1301.6|1300.4|1301.8|1300.6|1301.8|1300.6|1301.6|1300.4|2
1630979790000|2021-09-07 01:56:30|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|16
1630979800000|2021-09-07 01:56:40|||||||||2
1630979810000|2021-09-07 01:56:50|||||||||3
1630979820000|2021-09-07 01:57:00|1302.1|1300.9|1302.2|1301|1302.2|1301|1302.1|1300.9|16
1630979840000|2021-09-07 01:57:20|1302.1|1300.9|1302.2|1301|1302.2|1301|1302.1|1300.9|20
1630979880000|2021-09-07 01:58:00|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|18
1630979900000|2021-09-07 01:58:20|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|1
1630979910000|2021-09-07 01:58:30|||||||||1
1630979950000|2021-09-07 01:59:10|||||||||2
1630979960000|2021-09-07 01:59:20|||||||||3
1630979980000|2021-09-07 01:59:40|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|21
1630979990000|2021-09-07 01:59:50|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1630980000000|2021-09-07 02:00:00|1302.4|1301.2|1302.4|1301.2|1302.5|1301.3|1302.3|1301.1|1
1630980010000|2021-09-07 02:00:10|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|5
1630980020000|2021-09-07 02:00:20|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|4
1630980030000|2021-09-07 02:00:30|1302.5|1301.3|1302.6|1301.4|1302.6|1301.4|1302.5|1301.3|0
1630980070000|2021-09-07 02:01:10|1302.4|1301.2|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|2
1630980080000|2021-09-07 02:01:20|1302.2|1301|1302.4|1301.2|1302.4|1301.2|1302.2|1301|2
1630980090000|2021-09-07 02:01:30|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1630980110000|2021-09-07 02:01:50|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|3
1630980120000|2021-09-07 02:02:00|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|6
1630980130000|2021-09-07 02:02:10|1302.9|1301.7|1303.2|1302|1303.2|1302|1302.9|1301.7|30
1630980140000|2021-09-07 02:02:20|1303|1301.8|1303|1301.8|1303.1|1301.9|1303|1301.8|4
1630980150000|2021-09-07 02:02:30|1303.1|1301.9|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|0
1630980160000|2021-09-07 02:02:40|||||||||1
1630980170000|2021-09-07 02:02:50|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.9|1301.7|1
1630980190000|2021-09-07 02:03:10|1302.8|1301.6|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|4
1630980210000|2021-09-07 02:03:30|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|4
1630980220000|2021-09-07 02:03:40|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|5
1630980230000|2021-09-07 02:03:50|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|0
1630980240000|2021-09-07 02:04:00|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1630980260000|2021-09-07 02:04:20|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1302.2|1301|0
1630980270000|2021-09-07 02:04:30|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|3
1630980280000|2021-09-07 02:04:40|1302.5|1301.3|1302.4|1301.2|1302.6|1301.4|1302.4|1301.2|0
1630980290000|2021-09-07 02:04:50|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|0
1630980300000|2021-09-07 02:05:00|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1630980310000|2021-09-07 02:05:10|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1630980330000|2021-09-07 02:05:30|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.3|1301.1|1
1630980340000|2021-09-07 02:05:40|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|3
1630980360000|2021-09-07 02:06:00|1302.3|1301.1|1302.6|1301.4|1302.6|1301.4|1302.3|1301.1|25
1630980380000|2021-09-07 02:06:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1630980400000|2021-09-07 02:06:40|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|2
1630980410000|2021-09-07 02:06:50|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|0
1630980420000|2021-09-07 02:07:00|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1630980430000|2021-09-07 02:07:10|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|2
1630980450000|2021-09-07 02:07:30|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|1
1630980460000|2021-09-07 02:07:40|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|7
1630980470000|2021-09-07 02:07:50|||||||||1
1630980490000|2021-09-07 02:08:10|1302.3|1301.1|1302.9|1301.7|1303|1301.8|1302.3|1301.1|22
1630980500000|2021-09-07 02:08:20|1302.8|1301.6|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|0
1630980510000|2021-09-07 02:08:30|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|0
1630980520000|2021-09-07 02:08:40|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|0
1630980540000|2021-09-07 02:09:00|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1630980570000|2021-09-07 02:09:30|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|4
1630980580000|2021-09-07 02:09:40|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1630980590000|2021-09-07 02:09:50|1302.9|1301.7|1302.7|1301.5|1302.9|1301.7|1302.7|1301.5|2
1630980600000|2021-09-07 02:10:00|1302.9|1301.7|1302.5|1301.3|1302.9|1301.7|1302.5|1301.3|2
1630980610000|2021-09-07 02:10:10|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|0
1630980630000|2021-09-07 02:10:30|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1630980650000|2021-09-07 02:10:50|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.5|1301.3|0
1630980670000|2021-09-07 02:11:10|1302.7|1301.5|1302.5|1301.3|1302.7|1301.5|1302.5|1301.3|1
1630980690000|2021-09-07 02:11:30|1302.6|1301.4|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|0
1630980700000|2021-09-07 02:11:40|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|0
1630980710000|2021-09-07 02:11:50|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|2
1630980720000|2021-09-07 02:12:00|1302.6|1301.4|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|0
1630980750000|2021-09-07 02:12:30|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|3
1630980760000|2021-09-07 02:12:40|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|0
1630980780000|2021-09-07 02:13:00|1302.7|1301.5|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|1
1630980790000|2021-09-07 02:13:10|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1630980810000|2021-09-07 02:13:30|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|1
1630980830000|2021-09-07 02:13:50|||||||||3
1630980850000|2021-09-07 02:14:10|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|2
1630980940000|2021-09-07 02:15:40|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|0
1630980960000|2021-09-07 02:16:00|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|1
1630980970000|2021-09-07 02:16:10|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1
1630980990000|2021-09-07 02:16:30|||||||||1
1630981000000|2021-09-07 02:16:40|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1630981030000|2021-09-07 02:17:10|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1
1630981040000|2021-09-07 02:17:20|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|0
1630981070000|2021-09-07 02:17:50|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|10
1630981080000|2021-09-07 02:18:00|||||||||1
1630981090000|2021-09-07 02:18:10|||||||||2
1630981130000|2021-09-07 02:18:50|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|26
1630981210000|2021-09-07 02:20:10|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1
1630981330000|2021-09-07 02:22:10|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1630981340000|2021-09-07 02:22:20|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|8
1630981380000|2021-09-07 02:23:00|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.7|1300.5|15
1630981390000|2021-09-07 02:23:10|||||||||2
1630981410000|2021-09-07 02:23:30|1301.7|1300.5|1301.9|1300.7|1301.9|1300.7|1301.7|1300.5|1
1630981450000|2021-09-07 02:24:10|1302|1300.8|1302|1300.8|1302.1|1300.9|1301.9|1300.7|8
1630981470000|2021-09-07 02:24:30|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1630981520000|2021-09-07 02:25:20|1302.1|1300.9|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|3
1630981690000|2021-09-07 02:28:10|1302.1|1300.9|1302|1300.8|1302.1|1300.9|1302|1300.8|4
1630981710000|2021-09-07 02:28:30|1302.1|1300.9|1302|1300.8|1302.1|1300.9|1302|1300.8|0
1630981720000|2021-09-07 02:28:40|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|0
1630981740000|2021-09-07 02:29:00|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|6
1630981750000|2021-09-07 02:29:10|1301.9|1300.7|1301.9|1300.7|1302|1300.8|1301.9|1300.7|0
1630981760000|2021-09-07 02:29:20|1302.1|1300.9|1302.2|1301|1302.2|1301|1302.1|1300.9|2
1630981790000|2021-09-07 02:29:50|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|2
1630981800000|2021-09-07 02:30:00|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1630981810000|2021-09-07 02:30:10|1302.7|1301.5|1302.5|1301.3|1302.7|1301.5|1302.5|1301.3|0
1630981840000|2021-09-07 02:30:40|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1302.2|1301|0
1630981860000|2021-09-07 02:31:00|1301.9|1300.7|1302.2|1301|1302.2|1301|1301.9|1300.7|8
1630981870000|2021-09-07 02:31:10|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1630981880000|2021-09-07 02:31:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1630981890000|2021-09-07 02:31:30|1302.3|1301.1|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|1
1630981910000|2021-09-07 02:31:50|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1630981920000|2021-09-07 02:32:00|||||||||6
1630981980000|2021-09-07 02:33:00|1302.5|1301.3|1302.5|1301.3|1302.8|1301.6|1302.5|1301.3|9
1630982010000|2021-09-07 02:33:30|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1
1630982030000|2021-09-07 02:33:50|||||||||1
1630982040000|2021-09-07 02:34:00|||||||||2
1630982070000|2021-09-07 02:34:30|1302.2|1301|1302.5|1301.3|1302.5|1301.3|1302.2|1301|26
1630982100000|2021-09-07 02:35:00|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|1
1630982110000|2021-09-07 02:35:10|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|10
1630982120000|2021-09-07 02:35:20|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|2
1630982150000|2021-09-07 02:35:50|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|6
1630982160000|2021-09-07 02:36:00|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|0
1630982170000|2021-09-07 02:36:10|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1630982190000|2021-09-07 02:36:30|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|2
1630982200000|2021-09-07 02:36:40|1302.1|1300.9|1302|1300.8|1302.1|1300.9|1301.9|1300.7|2
1630982210000|2021-09-07 02:36:50|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|8
1630982270000|2021-09-07 02:37:50|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|0
1630982280000|2021-09-07 02:38:00|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|0
1630982290000|2021-09-07 02:38:10|1302.5|1301.3|1302.6|1301.4|1302.6|1301.4|1302.5|1301.3|12
1630982300000|2021-09-07 02:38:20|1302.5|1301.3|1302.6|1301.4|1302.6|1301.4|1302.5|1301.3|0
1630982320000|2021-09-07 02:38:40|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|0
1630982330000|2021-09-07 02:38:50|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|0
1630982370000|2021-09-07 02:39:30|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1630982380000|2021-09-07 02:39:40|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1630982410000|2021-09-07 02:40:10|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1
1630982420000|2021-09-07 02:40:20|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|0
1630982430000|2021-09-07 02:40:30|1302|1300.8|1302|1300.8|1302|1300.8|1301.9|1300.7|0
1630982440000|2021-09-07 02:40:40|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|0
1630982510000|2021-09-07 02:41:50|1301.8|1300.6|1301.7|1300.5|1301.9|1300.7|1301.7|1300.5|5
1630982520000|2021-09-07 02:42:00|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1302|1300.8|2
1630982560000|2021-09-07 02:42:40|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|0
1630982580000|2021-09-07 02:43:00|1302.2|1301|1302.4|1301.2|1302.4|1301.2|1302.2|1301|2
1630982590000|2021-09-07 02:43:10|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1
1630982620000|2021-09-07 02:43:40|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|0
1630982630000|2021-09-07 02:43:50|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1630982640000|2021-09-07 02:44:00|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|1
1630982650000|2021-09-07 02:44:10|1302.2|1301|1301.9|1300.7|1302.2|1301|1301.9|1300.7|1
1630982670000|2021-09-07 02:44:30|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|0
1630982690000|2021-09-07 02:44:50|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|2
1630982720000|2021-09-07 02:45:20|1301.8|1300.6|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|0
1630982730000|2021-09-07 02:45:30|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1302|1300.8|2
1630982750000|2021-09-07 02:45:50|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1630982760000|2021-09-07 02:46:00|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1
1630982770000|2021-09-07 02:46:10|1301.9|1300.7|1301.7|1300.5|1301.9|1300.7|1301.7|1300.5|2
1630982780000|2021-09-07 02:46:20|1301.9|1300.7|1302.1|1300.9|1302.1|1300.9|1301.9|1300.7|0
1630982790000|2021-09-07 02:46:30|1301.9|1300.7|1302|1300.8|1302|1300.8|1301.9|1300.7|0
1630982800000|2021-09-07 02:46:40|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1
1630982810000|2021-09-07 02:46:50|1302.2|1301|1302.3|1301.1|1302.4|1301.2|1302.2|1301|0
1630982820000|2021-09-07 02:47:00|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1630982850000|2021-09-07 02:47:30|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|3
1630982880000|2021-09-07 02:48:00|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|0
1630982900000|2021-09-07 02:48:20|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.7|1300.5|2
1630982920000|2021-09-07 02:48:40|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|0
1630982930000|2021-09-07 02:48:50|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|0
1630982940000|2021-09-07 02:49:00|||||||||1
1630982960000|2021-09-07 02:49:20|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|0
1630982970000|2021-09-07 02:49:30|1301.8|1300.6|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|0
1630982990000|2021-09-07 02:49:50|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|0
1630983000000|2021-09-07 02:50:00|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|0
1630983020000|2021-09-07 02:50:20|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|6
1630983030000|2021-09-07 02:50:30|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|0
1630983040000|2021-09-07 02:50:40|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|0
1630983060000|2021-09-07 02:51:00|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|2
1630983070000|2021-09-07 02:51:10|||||||||4
1630983090000|2021-09-07 02:51:30|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|0
1630983100000|2021-09-07 02:51:40|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|1
1630983120000|2021-09-07 02:52:00|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|0
1630983130000|2021-09-07 02:52:10|1301.8|1300.6|1301.7|1300.5|1301.9|1300.7|1301.7|1300.5|0
1630983170000|2021-09-07 02:52:50|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1
1630983200000|2021-09-07 02:53:20|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|1
1630983210000|2021-09-07 02:53:30|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.2|1301|0
1630983240000|2021-09-07 02:54:00|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1630983250000|2021-09-07 02:54:10|||||||||1
1630983280000|2021-09-07 02:54:40|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1
1630983290000|2021-09-07 02:54:50|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1630983300000|2021-09-07 02:55:00|||||||||2
1630983310000|2021-09-07 02:55:10|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1630983320000|2021-09-07 02:55:20|1302.2|1301|1302|1300.8|1302.2|1301|1302|1300.8|3
1630983380000|2021-09-07 02:56:20|1302.2|1301|1302.4|1301.2|1302.4|1301.2|1302.2|1301|11
1630983420000|2021-09-07 02:57:00|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1
1630983510000|2021-09-07 02:58:30|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|1
1630983520000|2021-09-07 02:58:40|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1
1630983540000|2021-09-07 02:59:00|1302.5|1301.3|1302.7|1301.5|1302.8|1301.6|1302.5|1301.3|8
1630983600000|2021-09-07 03:00:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1
1630983620000|2021-09-07 03:00:20|1302.8|1301.6|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|1
1630983630000|2021-09-07 03:00:30|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1
1630983700000|2021-09-07 03:01:40|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.9|1301.7|1
1630983720000|2021-09-07 03:02:00|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|4
1630983730000|2021-09-07 03:02:10|||||||||1
1630983750000|2021-09-07 03:02:30|1303.1|1301.9|1303.4|1302.2|1303.4|1302.2|1303.1|1301.9|13
1630983760000|2021-09-07 03:02:40|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|3
1630983780000|2021-09-07 03:03:00|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1630983800000|2021-09-07 03:03:20|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|9
1630983810000|2021-09-07 03:03:30|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1630983830000|2021-09-07 03:03:50|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1
1630983850000|2021-09-07 03:04:10|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1630983860000|2021-09-07 03:04:20|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|4
1630983900000|2021-09-07 03:05:00|||||||||1
1630983910000|2021-09-07 03:05:10|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|12
1630983930000|2021-09-07 03:05:30|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1630983950000|2021-09-07 03:05:50|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|2
1630983970000|2021-09-07 03:06:10|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|1
1630984000000|2021-09-07 03:06:40|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|6
1630984010000|2021-09-07 03:06:50|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1630984020000|2021-09-07 03:07:00|1304.2|1303|1304.1|1302.9|1304.2|1303|1304|1302.8|17
1630984030000|2021-09-07 03:07:10|1304.2|1303|1304.4|1303.2|1304.4|1303.2|1304.1|1302.9|4
1630984040000|2021-09-07 03:07:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|4
1630984060000|2021-09-07 03:07:40|1304.4|1303.2|1304.2|1303|1304.4|1303.2|1304.2|1303|0
1630984070000|2021-09-07 03:07:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1
1630984090000|2021-09-07 03:08:10|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|18
1630984100000|2021-09-07 03:08:20|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|1
1630984120000|2021-09-07 03:08:40|1304.5|1303.3|1304.2|1303|1304.5|1303.3|1304.2|1303|7
1630984130000|2021-09-07 03:08:50|1304|1302.8|1304|1302.8|1304.1|1302.9|1304|1302.8|1
1630984140000|2021-09-07 03:09:00|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.9|1302.7|3
1630984150000|2021-09-07 03:09:10|||||||||1
1630984160000|2021-09-07 03:09:20|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|0
1630984170000|2021-09-07 03:09:30|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|4
1630984180000|2021-09-07 03:09:40|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1630984210000|2021-09-07 03:10:10|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|2
1630984240000|2021-09-07 03:10:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1630984250000|2021-09-07 03:10:50|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|1
1630984270000|2021-09-07 03:11:10|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.9|1302.7|1
1630984280000|2021-09-07 03:11:20|||||||||1
1630984300000|2021-09-07 03:11:40|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1630984310000|2021-09-07 03:11:50|1303.9|1302.7|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|0
1630984320000|2021-09-07 03:12:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1630984330000|2021-09-07 03:12:10|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|1
1630984370000|2021-09-07 03:12:50|||||||||1
1630984380000|2021-09-07 03:13:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1
1630984400000|2021-09-07 03:13:20|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|4
1630984440000|2021-09-07 03:14:00|||||||||2
1630984460000|2021-09-07 03:14:20|1303.9|1302.7|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|4
1630984490000|2021-09-07 03:14:50|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1630984500000|2021-09-07 03:15:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1
1630984510000|2021-09-07 03:15:10|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|81
1630984530000|2021-09-07 03:15:30|||||||||1
1630984540000|2021-09-07 03:15:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|2
1630984550000|2021-09-07 03:15:50|||||||||1
1630984560000|2021-09-07 03:16:00|||||||||6
1630984580000|2021-09-07 03:16:20|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|14
1630984590000|2021-09-07 03:16:30|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1
1630984600000|2021-09-07 03:16:40|||||||||1
1630984610000|2021-09-07 03:16:50|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1
1630984620000|2021-09-07 03:17:00|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|61
1630984640000|2021-09-07 03:17:20|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|11
1630984650000|2021-09-07 03:17:30|||||||||1
1630984660000|2021-09-07 03:17:40|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|26
1630984670000|2021-09-07 03:17:50|||||||||2
1630984680000|2021-09-07 03:18:00|||||||||4
1630984690000|2021-09-07 03:18:10|||||||||1
1630984700000|2021-09-07 03:18:20|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|25
1630984710000|2021-09-07 03:18:30|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|20
1630984720000|2021-09-07 03:18:40|1305.4|1304.2|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|0
1630984730000|2021-09-07 03:18:50|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|0
1630984740000|2021-09-07 03:19:00|||||||||2
1630984750000|2021-09-07 03:19:10|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|0
1630984760000|2021-09-07 03:19:20|1306.1|1304.9|1306.5|1305.3|1306.6|1305.4|1306.1|1304.9|10
1630984770000|2021-09-07 03:19:30|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|3
1630984780000|2021-09-07 03:19:40|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|12
1630984790000|2021-09-07 03:19:50|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|0
1630984800000|2021-09-07 03:20:00|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|20
1630984810000|2021-09-07 03:20:10|||||||||3
1630984820000|2021-09-07 03:20:20|1306.7|1305.5|1306|1304.8|1306.7|1305.5|1306|1304.8|10
1630984830000|2021-09-07 03:20:30|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|11
1630984840000|2021-09-07 03:20:40|||||||||2
1630984860000|2021-09-07 03:21:00|||||||||1
1630984900000|2021-09-07 03:21:40|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|16
1630984910000|2021-09-07 03:21:50|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1
1630984940000|2021-09-07 03:22:20|||||||||1
1630984950000|2021-09-07 03:22:30|||||||||3
1630984970000|2021-09-07 03:22:50|||||||||1
1630984990000|2021-09-07 03:23:10|||||||||2
1630985000000|2021-09-07 03:23:20|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|0
1630985010000|2021-09-07 03:23:30|||||||||2
1630985020000|2021-09-07 03:23:40|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|3
1630985040000|2021-09-07 03:24:00|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1
1630985050000|2021-09-07 03:24:10|1306.4|1305.2|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|1
1630985090000|2021-09-07 03:24:50|||||||||1
1630985110000|2021-09-07 03:25:10|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|17
1630985120000|2021-09-07 03:25:20|||||||||1
1630985130000|2021-09-07 03:25:30|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|50
1630985140000|2021-09-07 03:25:40|1307.8|1306.6|1307.8|1306.6|1307.9|1306.7|1307.7|1306.5|16
1630985150000|2021-09-07 03:25:50|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|3
1630985160000|2021-09-07 03:26:00|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.2|1306|7
1630985170000|2021-09-07 03:26:10|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|1
1630985180000|2021-09-07 03:26:20|||||||||1
1630985200000|2021-09-07 03:26:40|||||||||2
1630985210000|2021-09-07 03:26:50|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.2|1306|16
1630985220000|2021-09-07 03:27:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|1
1630985230000|2021-09-07 03:27:10|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|2
1630985250000|2021-09-07 03:27:30|||||||||1
1630985260000|2021-09-07 03:27:40|||||||||1
1630985270000|2021-09-07 03:27:50|||||||||1
1630985290000|2021-09-07 03:28:10|||||||||1
1630985300000|2021-09-07 03:28:20|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|3
1630985310000|2021-09-07 03:28:30|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|0
1630985350000|2021-09-07 03:29:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1630985380000|2021-09-07 03:29:40|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|2
1630985390000|2021-09-07 03:29:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1630985400000|2021-09-07 03:30:00|1306.6|1305.4|1307|1305.8|1307.2|1306|1306.4|1305.2|21
1630985410000|2021-09-07 03:30:10|1307.1|1305.9|1306.7|1305.5|1307.1|1305.9|1306.7|1305.5|0
1630985420000|2021-09-07 03:30:20|1306.9|1305.7|1306.9|1305.7|1307|1305.8|1306.9|1305.7|4
1630985460000|2021-09-07 03:31:00|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|1
1630985470000|2021-09-07 03:31:10|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|1
1630985500000|2021-09-07 03:31:40|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|3
1630985570000|2021-09-07 03:32:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|6
1630985600000|2021-09-07 03:33:20|||||||||1
1630985630000|2021-09-07 03:33:50|||||||||1
1630985640000|2021-09-07 03:34:00|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|7
1630985650000|2021-09-07 03:34:10|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.4|1305.2|9
1630985660000|2021-09-07 03:34:20|||||||||1
1630985680000|2021-09-07 03:34:40|1306.6|1305.4|1306.2|1305|1306.6|1305.4|1306.2|1305|15
1630985690000|2021-09-07 03:34:50|||||||||1
1630985730000|2021-09-07 03:35:30|||||||||1
1630985740000|2021-09-07 03:35:40|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|7
1630985770000|2021-09-07 03:36:10|||||||||1
1630985820000|2021-09-07 03:37:00|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1
1630985830000|2021-09-07 03:37:10|1306.5|1305.3|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|0
1630985840000|2021-09-07 03:37:20|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|4
1630985850000|2021-09-07 03:37:30|||||||||1
1630985860000|2021-09-07 03:37:40|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|10
1630985940000|2021-09-07 03:39:00|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|5
1630985950000|2021-09-07 03:39:10|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|3
1630985960000|2021-09-07 03:39:20|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|10
1630986070000|2021-09-07 03:41:10|1305.9|1304.7|1305.8|1304.6|1305.9|1304.7|1305.7|1304.5|3
1630986120000|2021-09-07 03:42:00|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1630986190000|2021-09-07 03:43:10|||||||||1
1630986300000|2021-09-07 03:45:00|||||||||1
1630986440000|2021-09-07 03:47:20|||||||||1
1630986580000|2021-09-07 03:49:40|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|3
1630986600000|2021-09-07 03:50:00|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|7
1630986610000|2021-09-07 03:50:10|||||||||1
1630986640000|2021-09-07 03:50:40|||||||||1
1630986780000|2021-09-07 03:53:00|||||||||1
1630986810000|2021-09-07 03:53:30|1306.1|1304.9|1305.9|1304.7|1306.1|1304.9|1305.9|1304.7|2
1630986830000|2021-09-07 03:53:50|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|7
1630986840000|2021-09-07 03:54:00|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|0
1630986930000|2021-09-07 03:55:30|1306|1304.8|1306.1|1304.9|1306.1|1304.9|1306|1304.8|0
1630986940000|2021-09-07 03:55:40|1306|1304.8|1306.1|1304.9|1306.1|1304.9|1306|1304.8|1
1630986960000|2021-09-07 03:56:00|1306.2|1305|1306.4|1305.2|1306.5|1305.3|1306.2|1305|8
1630987020000|2021-09-07 03:57:00|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|3
1630987060000|2021-09-07 03:57:40|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|5
1630987070000|2021-09-07 03:57:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|2
1630987160000|2021-09-07 03:59:20|||||||||1
1630987310000|2021-09-07 04:01:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|2
1630987350000|2021-09-07 04:02:30|||||||||1
1630987450000|2021-09-07 04:04:10|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|2
1630987590000|2021-09-07 04:06:30|||||||||4
1630987640000|2021-09-07 04:07:20|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1630987660000|2021-09-07 04:07:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630987690000|2021-09-07 04:08:10|||||||||1
1630987700000|2021-09-07 04:08:20|||||||||1
1630987750000|2021-09-07 04:09:10|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1307.1|1305.9|4
1630987760000|2021-09-07 04:09:20|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.2|1306|9
1630987770000|2021-09-07 04:09:30|1307.2|1306|1307.4|1306.2|1307.4|1306.2|1307.2|1306|0
1630987780000|2021-09-07 04:09:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630987790000|2021-09-07 04:09:50|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1630987800000|2021-09-07 04:10:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|0
1630987830000|2021-09-07 04:10:30|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|0
1630987840000|2021-09-07 04:10:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630987910000|2021-09-07 04:11:50|||||||||1
1630987970000|2021-09-07 04:12:50|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1630988040000|2021-09-07 04:14:00|||||||||1
1630988080000|2021-09-07 04:14:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630988100000|2021-09-07 04:15:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|0
1630988160000|2021-09-07 04:16:00|||||||||1
1630988180000|2021-09-07 04:16:20|||||||||1
1630988210000|2021-09-07 04:16:50|||||||||1
1630988310000|2021-09-07 04:18:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630988410000|2021-09-07 04:20:10|||||||||1
1630988800000|2021-09-07 04:26:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|1
1630988810000|2021-09-07 04:26:50|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|3
1630988930000|2021-09-07 04:28:50|||||||||1
1630988950000|2021-09-07 04:29:10|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1630988980000|2021-09-07 04:29:40|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|2
1630989000000|2021-09-07 04:30:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|1
1630989010000|2021-09-07 04:30:10|1307.7|1306.5|1308|1306.8|1308|1306.8|1307.7|1306.5|24
1630989020000|2021-09-07 04:30:20|1308.2|1307|1308.6|1307.4|1308.7|1307.5|1308.2|1307|16
1630989030000|2021-09-07 04:30:30|1308.5|1307.3|1308.2|1307|1308.6|1307.4|1308.2|1307|3
1630989040000|2021-09-07 04:30:40|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|0
1630989050000|2021-09-07 04:30:50|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.5|1307.3|0
1630989060000|2021-09-07 04:31:00|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|3
1630989110000|2021-09-07 04:31:50|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|0
1630989120000|2021-09-07 04:32:00|1308.2|1307|1307.9|1306.7|1308.2|1307|1307.9|1306.7|7
1630989180000|2021-09-07 04:33:00|1307.7|1306.5|1307.9|1306.7|1307.9|1306.7|1307.7|1306.5|0
1630989220000|2021-09-07 04:33:40|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|1
1630989390000|2021-09-07 04:36:30|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|2
1630989400000|2021-09-07 04:36:40|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|0
1630989440000|2021-09-07 04:37:20|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1630989460000|2021-09-07 04:37:40|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1630989490000|2021-09-07 04:38:10|||||||||1
1630989690000|2021-09-07 04:41:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1630989730000|2021-09-07 04:42:10|||||||||1
1630989750000|2021-09-07 04:42:30|||||||||1
1630989760000|2021-09-07 04:42:40|1307.4|1306.2|1307.2|1306|1307.4|1306.2|1307.2|1306|9
1630989770000|2021-09-07 04:42:50|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1307.1|1305.9|1
1630989780000|2021-09-07 04:43:00|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|0
1630989790000|2021-09-07 04:43:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630989800000|2021-09-07 04:43:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1
1630989810000|2021-09-07 04:43:30|1307.4|1306.2|1307.2|1306|1307.4|1306.2|1307.2|1306|0
1630989820000|2021-09-07 04:43:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1630989840000|2021-09-07 04:44:00|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.2|1306|0
1630989850000|2021-09-07 04:44:10|1307.2|1306|1307|1305.8|1307.2|1306|1307|1305.8|0
1630989870000|2021-09-07 04:44:30|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1630989880000|2021-09-07 04:44:40|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1630990010000|2021-09-07 04:46:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630990060000|2021-09-07 04:47:40|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1307.1|1305.9|0
1630990070000|2021-09-07 04:47:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630990090000|2021-09-07 04:48:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|5
1630990100000|2021-09-07 04:48:20|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.2|1306|0
1630990110000|2021-09-07 04:48:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630990170000|2021-09-07 04:49:30|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1630990180000|2021-09-07 04:49:40|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|2
1630990210000|2021-09-07 04:50:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1630990220000|2021-09-07 04:50:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.2|1306|0
1630990230000|2021-09-07 04:50:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630990240000|2021-09-07 04:50:40|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|6
1630990250000|2021-09-07 04:50:50|1306.7|1305.5|1306.9|1305.7|1306.9|1305.7|1306.7|1305.5|1
1630990350000|2021-09-07 04:52:30|||||||||1
1630990360000|2021-09-07 04:52:40|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|1
1630990370000|2021-09-07 04:52:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|1
1630990390000|2021-09-07 04:53:10|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|2
1630990400000|2021-09-07 04:53:20|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|0
1630990460000|2021-09-07 04:54:20|1307.4|1306.2|1307.2|1306|1307.4|1306.2|1307.2|1306|2
1630990560000|2021-09-07 04:56:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1630990580000|2021-09-07 04:56:20|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.5|1306.3|2
1630990590000|2021-09-07 04:56:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1630990610000|2021-09-07 04:56:50|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|2
1630990620000|2021-09-07 04:57:00|||||||||1
1630990630000|2021-09-07 04:57:10|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|10
1630990640000|2021-09-07 04:57:20|||||||||1
1630990670000|2021-09-07 04:57:50|||||||||1
1630990800000|2021-09-07 05:00:00|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|4
1630990820000|2021-09-07 05:00:20|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|1
1630990840000|2021-09-07 05:00:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630990850000|2021-09-07 05:00:50|||||||||1
1630990860000|2021-09-07 05:01:00|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|2
1630990910000|2021-09-07 05:01:50|||||||||1
1630990960000|2021-09-07 05:02:40|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1630990980000|2021-09-07 05:03:00|1306.9|1305.7|1307.1|1305.9|1307.1|1305.9|1306.9|1305.7|1
1630991010000|2021-09-07 05:03:30|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|2
1630991040000|2021-09-07 05:04:00|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1630991060000|2021-09-07 05:04:20|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|1
1630991070000|2021-09-07 05:04:30|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1630991110000|2021-09-07 05:05:10|1307.1|1305.9|1306.9|1305.7|1307.1|1305.9|1306.9|1305.7|1
1630991150000|2021-09-07 05:05:50|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|2
1630991160000|2021-09-07 05:06:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630991170000|2021-09-07 05:06:10|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1630991180000|2021-09-07 05:06:20|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|1
1630991220000|2021-09-07 05:07:00|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|1
1630991260000|2021-09-07 05:07:40|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1630991270000|2021-09-07 05:07:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1630991300000|2021-09-07 05:08:20|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|2
1630991330000|2021-09-07 05:08:50|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|0
1630991340000|2021-09-07 05:09:00|1306.7|1305.5|1306.4|1305.2|1306.7|1305.5|1306.4|1305.2|1
1630991360000|2021-09-07 05:09:20|||||||||2
1630991370000|2021-09-07 05:09:30|||||||||1
1630991380000|2021-09-07 05:09:40|1306.7|1305.5|1307.1|1305.9|1307.1|1305.9|1306.7|1305.5|4
1630991400000|2021-09-07 05:10:00|1307|1305.8|1307|1305.8|1307.1|1305.9|1307|1305.8|1
1630991420000|2021-09-07 05:10:20|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1630991460000|2021-09-07 05:11:00|1307|1305.8|1307.2|1306|1307.2|1306|1307|1305.8|1
1630991480000|2021-09-07 05:11:20|||||||||1
1630991510000|2021-09-07 05:11:50|1307.1|1305.9|1306.9|1305.7|1307.1|1305.9|1306.9|1305.7|1
1630991540000|2021-09-07 05:12:20|||||||||1
1630991610000|2021-09-07 05:13:30|||||||||3
1630991620000|2021-09-07 05:13:40|1307|1305.8|1307.2|1306|1307.2|1306|1307|1305.8|18
1630991640000|2021-09-07 05:14:00|||||||||10
1630991700000|2021-09-07 05:15:00|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|2
1630991710000|2021-09-07 05:15:10|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1630991720000|2021-09-07 05:15:20|||||||||2
1630991730000|2021-09-07 05:15:30|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.9|1305.7|0
1630991770000|2021-09-07 05:16:10|||||||||1
1630991790000|2021-09-07 05:16:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|5
1630991800000|2021-09-07 05:16:40|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|4
1630991810000|2021-09-07 05:16:50|1307.1|1305.9|1306.9|1305.7|1307.1|1305.9|1306.9|1305.7|0
1630991820000|2021-09-07 05:17:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|15
1630991840000|2021-09-07 05:17:20|1306.9|1305.7|1306.9|1305.7|1307.1|1305.9|1306.9|1305.7|4
1630991880000|2021-09-07 05:18:00|||||||||1
1630991910000|2021-09-07 05:18:30|1306.7|1305.5|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|4
1630991940000|2021-09-07 05:19:00|||||||||3
1630991970000|2021-09-07 05:19:30|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.9|1305.7|1
1630991980000|2021-09-07 05:19:40|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307|1305.8|0
1630992010000|2021-09-07 05:20:10|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|2
1630992020000|2021-09-07 05:20:20|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1630992050000|2021-09-07 05:20:50|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1630992060000|2021-09-07 05:21:00|1306.9|1305.7|1307.1|1305.9|1307.1|1305.9|1306.9|1305.7|0
1630992090000|2021-09-07 05:21:30|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.9|1305.7|0
1630992170000|2021-09-07 05:22:50|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|10
1630992180000|2021-09-07 05:23:00|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|1
1630992190000|2021-09-07 05:23:10|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|6
1630992210000|2021-09-07 05:23:30|1307|1305.8|1307|1305.8|1307.1|1305.9|1307|1305.8|14
1630992240000|2021-09-07 05:24:00|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1630992290000|2021-09-07 05:24:50|1306.7|1305.5|1306.8|1305.6|1306.9|1305.7|1306.7|1305.5|2
1630992310000|2021-09-07 05:25:10|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|2
1630992330000|2021-09-07 05:25:30|1306.8|1305.6|1306.6|1305.4|1306.8|1305.6|1306.6|1305.4|1
1630992340000|2021-09-07 05:25:40|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|2
1630992360000|2021-09-07 05:26:00|||||||||6
1630992370000|2021-09-07 05:26:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1630992450000|2021-09-07 05:27:30|||||||||1
1630992500000|2021-09-07 05:28:20|1306.6|1305.4|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|2
1630992530000|2021-09-07 05:28:50|1306.2|1305|1306.4|1305.2|1306.4|1305.2|1306.2|1305|6
1630992540000|2021-09-07 05:29:00|1306.3|1305.1|1305.9|1304.7|1306.3|1305.1|1305.7|1304.5|22
1630992550000|2021-09-07 05:29:10|1305.8|1304.6|1306.2|1305|1306.2|1305|1305.7|1304.5|11
1630992560000|2021-09-07 05:29:20|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|5
1630992570000|2021-09-07 05:29:30|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1630992580000|2021-09-07 05:29:40|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1630992590000|2021-09-07 05:29:50|||||||||1
1630992600000|2021-09-07 05:30:00|1306.3|1305.1|1306.9|1305.7|1306.9|1305.7|1306.3|1305.1|7
1630992610000|2021-09-07 05:30:10|1306.7|1305.5|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|3
1630992620000|2021-09-07 05:30:20|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|0
1630992640000|2021-09-07 05:30:40|1306.9|1305.7|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|1
1630992650000|2021-09-07 05:30:50|1306.9|1305.7|1306.9|1305.7|1307|1305.8|1306.9|1305.7|0
1630992670000|2021-09-07 05:31:10|1306.7|1305.5|1306.4|1305.2|1306.7|1305.5|1306.3|1305.1|4
1630992680000|2021-09-07 05:31:20|1306.6|1305.4|1306.4|1305.2|1306.6|1305.4|1306.3|1305.1|1
1630992700000|2021-09-07 05:31:40|1306.5|1305.3|1306.2|1305|1306.7|1305.5|1306.2|1305|5
1630992710000|2021-09-07 05:31:50|1306.3|1305.1|1306.2|1305|1306.4|1305.2|1306.2|1305|35
1630992720000|2021-09-07 05:32:00|1305.9|1304.7|1305.9|1304.7|1306.1|1304.9|1305.9|1304.7|1
1630992730000|2021-09-07 05:32:10|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1
1630992780000|2021-09-07 05:33:00|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|1
1630992790000|2021-09-07 05:33:10|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1630992800000|2021-09-07 05:33:20|1306.3|1305.1|1306.5|1305.3|1306.5|1305.3|1306.3|1305.1|1
1630992830000|2021-09-07 05:33:50|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|1
1630992850000|2021-09-07 05:34:10|1306.1|1304.9|1306.3|1305.1|1306.3|1305.1|1306.1|1304.9|1
1630992860000|2021-09-07 05:34:20|1306.2|1305|1306.1|1304.9|1306.3|1305.1|1306.1|1304.9|0
1630992870000|2021-09-07 05:34:30|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|0
1630992880000|2021-09-07 05:34:40|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|0
1630992900000|2021-09-07 05:35:00|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306.2|1305|7
1630992910000|2021-09-07 05:35:10|1306.4|1305.2|1305.9|1304.7|1306.4|1305.2|1305.9|1304.7|8
1630992920000|2021-09-07 05:35:20|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|2
1630992930000|2021-09-07 05:35:30|1305.9|1304.7|1305.7|1304.5|1306|1304.8|1305.7|1304.5|24
1630992940000|2021-09-07 05:35:40|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|0
1630992950000|2021-09-07 05:35:50|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|3
1630992960000|2021-09-07 05:36:00|1305.6|1304.4|1305.4|1304.2|1305.6|1304.4|1305.4|1304.2|4
1630992980000|2021-09-07 05:36:20|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|1
1630992990000|2021-09-07 05:36:30|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.5|1304.3|2
1630993000000|2021-09-07 05:36:40|1305.5|1304.3|1305.3|1304.1|1305.5|1304.3|1305.3|1304.1|1
1630993010000|2021-09-07 05:36:50|1305.2|1304|1305.4|1304.2|1305.4|1304.2|1305.2|1304|14
1630993020000|2021-09-07 05:37:00|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|5
1630993030000|2021-09-07 05:37:10|1305.4|1304.2|1305.6|1304.4|1305.6|1304.4|1305.4|1304.2|0
1630993040000|2021-09-07 05:37:20|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|2
1630993050000|2021-09-07 05:37:30|1305.5|1304.3|1305.6|1304.4|1305.6|1304.4|1305.5|1304.3|0
1630993080000|2021-09-07 05:38:00|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|0
1630993090000|2021-09-07 05:38:10|1305.6|1304.4|1305.5|1304.3|1305.6|1304.4|1305.4|1304.2|5
1630993100000|2021-09-07 05:38:20|1305.6|1304.4|1305.4|1304.2|1305.6|1304.4|1305.4|1304.2|0
1630993140000|2021-09-07 05:39:00|1305.2|1304|1305.4|1304.2|1305.4|1304.2|1305.2|1304|3
1630993150000|2021-09-07 05:39:10|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.2|1304|2
1630993160000|2021-09-07 05:39:20|1305.3|1304.1|1305.7|1304.5|1305.7|1304.5|1305.3|1304.1|3
1630993180000|2021-09-07 05:39:40|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|1
1630993190000|2021-09-07 05:39:50|1305.6|1304.4|1305.9|1304.7|1305.9|1304.7|1305.6|1304.4|5
1630993200000|2021-09-07 05:40:00|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|6
1630993240000|2021-09-07 05:40:40|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|3
1630993260000|2021-09-07 05:41:00|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|1
1630993300000|2021-09-07 05:41:40|1306.1|1304.9|1305.8|1304.6|1306.1|1304.9|1305.8|1304.6|8
1630993310000|2021-09-07 05:41:50|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1630993330000|2021-09-07 05:42:10|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|9
1630993340000|2021-09-07 05:42:20|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1630993350000|2021-09-07 05:42:30|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1
1630993360000|2021-09-07 05:42:40|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1
1630993370000|2021-09-07 05:42:50|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|0
1630993380000|2021-09-07 05:43:00|||||||||4
1630993440000|2021-09-07 05:44:00|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|4
1630993450000|2021-09-07 05:44:10|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1630993460000|2021-09-07 05:44:20|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1
1630993490000|2021-09-07 05:44:50|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|1
1630993500000|2021-09-07 05:45:00|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|0
1630993520000|2021-09-07 05:45:20|1305.5|1304.3|1305.6|1304.4|1305.6|1304.4|1305.5|1304.3|0
1630993560000|2021-09-07 05:46:00|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|0
1630993570000|2021-09-07 05:46:10|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|8
1630993610000|2021-09-07 05:46:50|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|30
1630993620000|2021-09-07 05:47:00|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1630993630000|2021-09-07 05:47:10|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1
1630993640000|2021-09-07 05:47:20|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1630993670000|2021-09-07 05:47:50|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1
1630993680000|2021-09-07 05:48:00|1305.4|1304.2|1305.6|1304.4|1305.6|1304.4|1305.3|1304.1|1
1630993700000|2021-09-07 05:48:20|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1630993740000|2021-09-07 05:49:00|1305.8|1304.6|1305.8|1304.6|1305.9|1304.7|1305.7|1304.5|2
1630993770000|2021-09-07 05:49:30|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1630993790000|2021-09-07 05:49:50|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|15
1630993820000|2021-09-07 05:50:20|1306.2|1305|1305.9|1304.7|1306.2|1305|1305.9|1304.7|4
1630993860000|2021-09-07 05:51:00|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|3
1630993880000|2021-09-07 05:51:20|1306.2|1305|1306.3|1305.1|1306.4|1305.2|1306.2|1305|4
1630993890000|2021-09-07 05:51:30|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1630993900000|2021-09-07 05:51:40|1306.4|1305.2|1305.9|1304.7|1306.4|1305.2|1305.9|1304.7|14
1630993950000|2021-09-07 05:52:30|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|1
1630993960000|2021-09-07 05:52:40|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|3
1630994020000|2021-09-07 05:53:40|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|5
1630994030000|2021-09-07 05:53:50|||||||||1
1630994060000|2021-09-07 05:54:20|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1630994080000|2021-09-07 05:54:40|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|54
1630994090000|2021-09-07 05:54:50|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|0
1630994110000|2021-09-07 05:55:10|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1
1630994120000|2021-09-07 05:55:20|||||||||5
1630994150000|2021-09-07 05:55:50|1306.4|1305.2|1306.9|1305.7|1306.9|1305.7|1306.4|1305.2|25
1630994160000|2021-09-07 05:56:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|0
1630994170000|2021-09-07 05:56:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.1|1305.9|28
1630994180000|2021-09-07 05:56:20|||||||||2
1630994190000|2021-09-07 05:56:30|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1
1630994200000|2021-09-07 05:56:40|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|7
1630994210000|2021-09-07 05:56:50|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1630994230000|2021-09-07 05:57:10|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|0
1630994240000|2021-09-07 05:57:20|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.9|1305.7|0
1630994250000|2021-09-07 05:57:30|1306.7|1305.5|1306.6|1305.4|1306.8|1305.6|1306.6|1305.4|1
1630994280000|2021-09-07 05:58:00|1306.4|1305.2|1306.2|1305|1306.4|1305.2|1306.2|1305|6
1630994290000|2021-09-07 05:58:10|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|5
1630994300000|2021-09-07 05:58:20|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1
1630994340000|2021-09-07 05:59:00|1306.2|1305|1306.2|1305|1306.3|1305.1|1306.2|1305|2
1630994350000|2021-09-07 05:59:10|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1630994360000|2021-09-07 05:59:20|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1630994370000|2021-09-07 05:59:30|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1630994380000|2021-09-07 05:59:40|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1630994390000|2021-09-07 05:59:50|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|2
1630994400000|2021-09-07 06:00:00|||||||||7
1630994500000|2021-09-07 06:01:40|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|0
1630994510000|2021-09-07 06:01:50|1305.7|1304.5|1305.5|1304.3|1305.8|1304.6|1305.3|1304.1|59
1630994520000|2021-09-07 06:02:00|1305.6|1304.4|1305.9|1304.7|1305.9|1304.7|1305.6|1304.4|5
1630994560000|2021-09-07 06:02:40|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.7|1304.5|2
1630994580000|2021-09-07 06:03:00|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|0
1630994590000|2021-09-07 06:03:10|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|0
1630994600000|2021-09-07 06:03:20|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|1
1630994620000|2021-09-07 06:03:40|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1630994630000|2021-09-07 06:03:50|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|3
1630994640000|2021-09-07 06:04:00|1305.9|1304.7|1305.9|1304.7|1306|1304.8|1305.9|1304.7|0
1630994650000|2021-09-07 06:04:10|1306|1304.8|1306|1304.8|1306|1304.8|1305.9|1304.7|0
1630994660000|2021-09-07 06:04:20|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|0
1630994670000|2021-09-07 06:04:30|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|0
1630994680000|2021-09-07 06:04:40|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|0
1630994690000|2021-09-07 06:04:50|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|3
1630994700000|2021-09-07 06:05:00|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306|1304.8|5
1630994710000|2021-09-07 06:05:10|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.2|1305|1
1630994720000|2021-09-07 06:05:20|1306.2|1305|1306.4|1305.2|1306.4|1305.2|1306.2|1305|1
1630994740000|2021-09-07 06:05:40|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|0
1630994750000|2021-09-07 06:05:50|1306.5|1305.3|1306.2|1305|1306.5|1305.3|1306.2|1305|18
1630994760000|2021-09-07 06:06:00|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1630994770000|2021-09-07 06:06:10|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.2|1305|0
1630994780000|2021-09-07 06:06:20|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|0
1630994790000|2021-09-07 06:06:30|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|10
1630994800000|2021-09-07 06:06:40|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|1
1630994810000|2021-09-07 06:06:50|1306.4|1305.2|1306.6|1305.4|1306.6|1305.4|1306.2|1305|15
1630994820000|2021-09-07 06:07:00|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.4|1305.2|4
1630994830000|2021-09-07 06:07:10|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1630994840000|2021-09-07 06:07:20|1306.6|1305.4|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|0
1630994860000|2021-09-07 06:07:40|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1630994880000|2021-09-07 06:08:00|1306.4|1305.2|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|1
1630994890000|2021-09-07 06:08:10|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.7|1305.5|4
1630994910000|2021-09-07 06:08:30|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|20
1630994940000|2021-09-07 06:09:00|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|20
1630994960000|2021-09-07 06:09:20|1307|1305.8|1307.2|1306|1307.3|1306.1|1306.9|1305.7|21
1630994970000|2021-09-07 06:09:30|1307.1|1305.9|1306.9|1305.7|1307.1|1305.9|1306.9|1305.7|1
1630994980000|2021-09-07 06:09:40|1307|1305.8|1307|1305.8|1307|1305.8|1306.9|1305.7|0
1630994990000|2021-09-07 06:09:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1630995000000|2021-09-07 06:10:00|1307.1|1305.9|1307.4|1306.2|1307.5|1306.3|1307.1|1305.9|4
1630995020000|2021-09-07 06:10:20|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|20
1630995030000|2021-09-07 06:10:30|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|0
1630995040000|2021-09-07 06:10:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1630995060000|2021-09-07 06:11:00|1307.3|1306.1|1307.6|1306.4|1307.6|1306.4|1307.2|1306|6
1630995070000|2021-09-07 06:11:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|3
1630995080000|2021-09-07 06:11:20|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|0
1630995090000|2021-09-07 06:11:30|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1630995100000|2021-09-07 06:11:40|1307.3|1306.1|1307|1305.8|1307.4|1306.2|1306.9|1305.7|15
1630995140000|2021-09-07 06:12:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.2|1306|2
1630995150000|2021-09-07 06:12:30|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|0
1630995170000|2021-09-07 06:12:50|1307.2|1306|1307.4|1306.2|1307.5|1306.3|1307.2|1306|2
1630995180000|2021-09-07 06:13:00|1307.6|1306.4|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|1
1630995200000|2021-09-07 06:13:20|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.8|1306.6|10
1630995210000|2021-09-07 06:13:30|1307.9|1306.7|1307.8|1306.6|1308|1306.8|1307.8|1306.6|1
1630995220000|2021-09-07 06:13:40|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1630995230000|2021-09-07 06:13:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|2
1630995240000|2021-09-07 06:14:00|1307.9|1306.7|1308.1|1306.9|1308.1|1306.9|1307.8|1306.6|3
1630995260000|2021-09-07 06:14:20|1307.9|1306.7|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|0
1630995270000|2021-09-07 06:14:30|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1630995280000|2021-09-07 06:14:40|1307.7|1306.5|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|0
1630995290000|2021-09-07 06:14:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1630995300000|2021-09-07 06:15:00|1307.7|1306.5|1308.1|1306.9|1308.1|1306.9|1307.7|1306.5|2
1630995330000|2021-09-07 06:15:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.1|1306.9|1
1630995340000|2021-09-07 06:15:40|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|1
1630995350000|2021-09-07 06:15:50|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.2|1307|10
1630995360000|2021-09-07 06:16:00|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.4|1307.2|4
1630995380000|2021-09-07 06:16:20|||||||||1
1630995390000|2021-09-07 06:16:30|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|10
1630995400000|2021-09-07 06:16:40|1308.3|1307.1|1308.2|1307|1308.4|1307.2|1308.2|1307|0
1630995410000|2021-09-07 06:16:50|1308.4|1307.2|1308.7|1307.5|1308.7|1307.5|1308.4|1307.2|20
1630995420000|2021-09-07 06:17:00|||||||||4
1630995470000|2021-09-07 06:17:50|1308.6|1307.4|1309.7|1308.5|1309.7|1308.5|1308.6|1307.4|100
1630995480000|2021-09-07 06:18:00|1309.8|1308.6|1309.6|1308.4|1309.8|1308.6|1309.6|1308.4|7
1630995490000|2021-09-07 06:18:10|1309.7|1308.5|1310.2|1309|1310.3|1309.1|1309.6|1308.4|3
1630995500000|2021-09-07 06:18:20|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|8
1630995510000|2021-09-07 06:18:30|1309.9|1308.7|1310|1308.8|1310|1308.8|1309.9|1308.7|3
1630995530000|2021-09-07 06:18:50|1309.9|1308.7|1309.9|1308.7|1310|1308.8|1309.9|1308.7|0
1630995540000|2021-09-07 06:19:00|||||||||1
1630995550000|2021-09-07 06:19:10|1309.8|1308.6|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|4
1630995560000|2021-09-07 06:19:20|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|1309.7|1308.5|0
1630995570000|2021-09-07 06:19:30|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.4|1308.2|6
1630995580000|2021-09-07 06:19:40|1309.4|1308.2|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|1
1630995590000|2021-09-07 06:19:50|1309.6|1308.4|1309.7|1308.5|1309.7|1308.5|1309.6|1308.4|2
1630995600000|2021-09-07 06:20:00|1309.6|1308.4|1309.8|1308.6|1309.8|1308.6|1309.6|1308.4|8
1630995610000|2021-09-07 06:20:10|1309.5|1308.3|1309.8|1308.6|1309.8|1308.6|1309.5|1308.3|22
1630995620000|2021-09-07 06:20:20|1309.6|1308.4|1309.8|1308.6|1309.8|1308.6|1309.6|1308.4|1
1630995630000|2021-09-07 06:20:30|1309.7|1308.5|1309.9|1308.7|1309.9|1308.7|1309.7|1308.5|6
1630995660000|2021-09-07 06:21:00|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1309.9|1308.7|2
1630995680000|2021-09-07 06:21:20|1310|1308.8|1310.3|1309.1|1310.3|1309.1|1310|1308.8|2
1630995690000|2021-09-07 06:21:30|1310.2|1309|1310.2|1309|1310.2|1309|1310.2|1309|1
1630995700000|2021-09-07 06:21:40|1310.1|1308.9|1310.2|1309|1310.2|1309|1310.1|1308.9|1
1630995710000|2021-09-07 06:21:50|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1310.1|1308.9|1
1630995720000|2021-09-07 06:22:00|1310.2|1309|1310.1|1308.9|1310.2|1309|1310.1|1308.9|1
1630995740000|2021-09-07 06:22:20|1310|1308.8|1310|1308.8|1310|1308.8|1309.9|1308.7|0
1630995750000|2021-09-07 06:22:30|1310.1|1308.9|1309.7|1308.5|1310.1|1308.9|1309.6|1308.4|39
1630995760000|2021-09-07 06:22:40|1309.6|1308.4|1309.8|1308.6|1309.8|1308.6|1309.6|1308.4|0
1630995770000|2021-09-07 06:22:50|1309.9|1308.7|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|16
1630995780000|2021-09-07 06:23:00|1309.9|1308.7|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|1
1630995790000|2021-09-07 06:23:10|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|3
1630995820000|2021-09-07 06:23:40|1309.7|1308.5|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|19
1630995830000|2021-09-07 06:23:50|1309.6|1308.4|1309.9|1308.7|1309.9|1308.7|1309.6|1308.4|23
1630995840000|2021-09-07 06:24:00|||||||||12
1630995850000|2021-09-07 06:24:10|||||||||19
1630995860000|2021-09-07 06:24:20|1310.2|1309|1310.4|1309.2|1310.4|1309.2|1310.2|1309|33
1630995870000|2021-09-07 06:24:30|1310.3|1309.1|1310.4|1309.2|1310.4|1309.2|1310.3|1309.1|1
1630995880000|2021-09-07 06:24:40|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|10
1630995890000|2021-09-07 06:24:50|1310.7|1309.5|1311.7|1310.5|1311.7|1310.5|1310.7|1309.5|31
1630995900000|2021-09-07 06:25:00|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|1311.4|1310.2|13
1630995910000|2021-09-07 06:25:10|1311.7|1310.5|1311.4|1310.2|1311.7|1310.5|1311.4|1310.2|11
1630995920000|2021-09-07 06:25:20|1311.3|1310.1|1311.1|1309.9|1311.4|1310.2|1311.1|1309.9|16
1630995930000|2021-09-07 06:25:30|1310.9|1309.7|1310.8|1309.6|1310.9|1309.7|1310.8|1309.6|11
1630995940000|2021-09-07 06:25:40|1310.7|1309.5|1310.8|1309.6|1310.8|1309.6|1310.7|1309.5|0
1630995950000|2021-09-07 06:25:50|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1
1630995960000|2021-09-07 06:26:00|1310.6|1309.4|1310.8|1309.6|1310.8|1309.6|1310.6|1309.4|1
1630995970000|2021-09-07 06:26:10|1310.9|1309.7|1310.9|1309.7|1311|1309.8|1310.9|1309.7|1
1630995980000|2021-09-07 06:26:20|||||||||1
1630995990000|2021-09-07 06:26:30|1310.8|1309.6|1310.9|1309.7|1310.9|1309.7|1310.8|1309.6|6
1630996000000|2021-09-07 06:26:40|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1311.1|1309.9|1
1630996010000|2021-09-07 06:26:50|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1310.9|1309.7|1
1630996020000|2021-09-07 06:27:00|1310.8|1309.6|1310.9|1309.7|1310.9|1309.7|1310.7|1309.5|3
1630996030000|2021-09-07 06:27:10|1311|1309.8|1310.9|1309.7|1311|1309.8|1310.9|1309.7|2
1630996040000|2021-09-07 06:27:20|||||||||3
1630996050000|2021-09-07 06:27:30|||||||||3
1630996110000|2021-09-07 06:28:30|1310.8|1309.6|1310.6|1309.4|1310.8|1309.6|1310.6|1309.4|2
1630996140000|2021-09-07 06:29:00|||||||||1
1630996150000|2021-09-07 06:29:10|||||||||1
1630996160000|2021-09-07 06:29:20|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|1310.5|1309.3|0
1630996170000|2021-09-07 06:29:30|||||||||1
1630996200000|2021-09-07 06:30:00|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|1310.4|1309.2|4
1630996210000|2021-09-07 06:30:10|1310.3|1309.1|1310.5|1309.3|1310.5|1309.3|1310.3|1309.1|5
1630996220000|2021-09-07 06:30:20|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|1310.7|1309.5|3
1630996230000|2021-09-07 06:30:30|1310.8|1309.6|1310.7|1309.5|1310.9|1309.7|1310.7|1309.5|30
1630996250000|2021-09-07 06:30:50|1310.4|1309.2|1310.4|1309.2|1310.5|1309.3|1310.4|1309.2|23
1630996260000|2021-09-07 06:31:00|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|1310.3|1309.1|3
1630996270000|2021-09-07 06:31:10|||||||||4
1630996280000|2021-09-07 06:31:20|1309.9|1308.7|1309.7|1308.5|1309.9|1308.7|1309.7|1308.5|31
1630996290000|2021-09-07 06:31:30|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.5|1308.3|7
1630996300000|2021-09-07 06:31:40|1309.4|1308.2|1309.5|1308.3|1309.5|1308.3|1309.4|1308.2|0
1630996310000|2021-09-07 06:31:50|1309.6|1308.4|1309.5|1308.3|1309.6|1308.4|1309.5|1308.3|2
1630996320000|2021-09-07 06:32:00|1309.4|1308.2|1309.2|1308|1309.4|1308.2|1309.2|1308|24
1630996340000|2021-09-07 06:32:20|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|4
1630996350000|2021-09-07 06:32:30|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|0
1630996360000|2021-09-07 06:32:40|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|0
1630996370000|2021-09-07 06:32:50|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|0
1630996380000|2021-09-07 06:33:00|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309|1307.8|7
1630996390000|2021-09-07 06:33:10|1309.2|1308|1309.2|1308|1309.2|1308|1309.2|1308|0
1630996400000|2021-09-07 06:33:20|1309.3|1308.1|1308.9|1307.7|1309.3|1308.1|1308.9|1307.7|11
1630996410000|2021-09-07 06:33:30|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630996430000|2021-09-07 06:33:50|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|1309.3|1308.1|24
1630996440000|2021-09-07 06:34:00|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|4
1630996460000|2021-09-07 06:34:20|1309.2|1308|1309.3|1308.1|1309.3|1308.1|1309.2|1308|0
1630996470000|2021-09-07 06:34:30|1309.4|1308.2|1308.9|1307.7|1309.4|1308.2|1308.9|1307.7|17
1630996500000|2021-09-07 06:35:00|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|6
1630996510000|2021-09-07 06:35:10|1309.3|1308.1|1309|1307.8|1309.3|1308.1|1309|1307.8|38
1630996520000|2021-09-07 06:35:20|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|4
1630996530000|2021-09-07 06:35:30|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|2
1630996570000|2021-09-07 06:36:10|1309.5|1308.3|1309.9|1308.7|1309.9|1308.7|1309.5|1308.3|3
1630996590000|2021-09-07 06:36:30|1309.7|1308.5|1309.9|1308.7|1309.9|1308.7|1309.7|1308.5|2
1630996600000|2021-09-07 06:36:40|1309.8|1308.6|1309.9|1308.7|1309.9|1308.7|1309.8|1308.6|1
1630996640000|2021-09-07 06:37:20|1309.7|1308.5|1309.8|1308.6|1309.8|1308.6|1309.7|1308.5|2
1630996650000|2021-09-07 06:37:30|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|1309.9|1308.7|0
1630996700000|2021-09-07 06:38:20|1309.8|1308.6|1309.6|1308.4|1309.8|1308.6|1309.6|1308.4|9
1630996730000|2021-09-07 06:38:50|1309.4|1308.2|1309.4|1308.2|1309.5|1308.3|1309.4|1308.2|0
1630996740000|2021-09-07 06:39:00|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1309.5|1308.3|1
1630996750000|2021-09-07 06:39:10|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|1309.4|1308.2|0
1630996810000|2021-09-07 06:40:10|||||||||1
1630996830000|2021-09-07 06:40:30|||||||||1
1630996840000|2021-09-07 06:40:40|||||||||2
1630996850000|2021-09-07 06:40:50|1309.3|1308.1|1309.2|1308|1309.3|1308.1|1309.2|1308|0
1630996860000|2021-09-07 06:41:00|1309.1|1307.9|1309.1|1307.9|1309.3|1308.1|1309.1|1307.9|1
1630996920000|2021-09-07 06:42:00|1309|1307.8|1309.1|1307.9|1309.1|1307.9|1309|1307.8|1
1630996940000|2021-09-07 06:42:20|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|1308.9|1307.7|0
1630996950000|2021-09-07 06:42:30|1309|1307.8|1309|1307.8|1309|1307.8|1309|1307.8|0
1630996970000|2021-09-07 06:42:50|||||||||1
1630996990000|2021-09-07 06:43:10|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|26
1630997000000|2021-09-07 06:43:20|1308.4|1307.2|1308.4|1307.2|1308.6|1307.4|1308.3|1307.1|6
1630997020000|2021-09-07 06:43:40|1308.2|1307|1307.9|1306.7|1308.2|1307|1307.9|1306.7|13
1630997030000|2021-09-07 06:43:50|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|2
1630997070000|2021-09-07 06:44:30|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|3
1630997080000|2021-09-07 06:44:40|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|1
1630997110000|2021-09-07 06:45:10|1308|1306.8|1308.4|1307.2|1308.4|1307.2|1308|1306.8|46
1630997120000|2021-09-07 06:45:20|1308.5|1307.3|1308.6|1307.4|1308.6|1307.4|1308.4|1307.2|2
1630997130000|2021-09-07 06:45:30|1308.4|1307.2|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|5
1630997140000|2021-09-07 06:45:40|1308.3|1307.1|1307.6|1306.4|1308.3|1307.1|1307.6|1306.4|134
1630997150000|2021-09-07 06:45:50|1307.5|1306.3|1307.4|1306.2|1307.7|1306.5|1307.4|1306.2|1
1630997160000|2021-09-07 06:46:00|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.4|1306.2|1
1630997170000|2021-09-07 06:46:10|1307.5|1306.3|1307.6|1306.4|1307.6|1306.4|1307.4|1306.2|1
1630997180000|2021-09-07 06:46:20|1307.5|1306.3|1307.2|1306|1307.5|1306.3|1307.2|1306|9
1630997200000|2021-09-07 06:46:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|16
1630997210000|2021-09-07 06:46:50|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|11
1630997220000|2021-09-07 06:47:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|6
1630997230000|2021-09-07 06:47:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630997240000|2021-09-07 06:47:20|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|20
1630997250000|2021-09-07 06:47:30|||||||||3
1630997260000|2021-09-07 06:47:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630997300000|2021-09-07 06:48:20|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1630997330000|2021-09-07 06:48:50|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.2|1307|51
1630997340000|2021-09-07 06:49:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630997380000|2021-09-07 06:49:40|1308.3|1307.1|1308.3|1307.1|1308.4|1307.2|1308.2|1307|3
1630997390000|2021-09-07 06:49:50|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|0
1630997410000|2021-09-07 06:50:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630997420000|2021-09-07 06:50:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630997440000|2021-09-07 06:50:40|1308.3|1307.1|1307.9|1306.7|1308.3|1307.1|1307.7|1306.5|48
1630997450000|2021-09-07 06:50:50|1308.1|1306.9|1307.7|1306.5|1308.1|1306.9|1307.7|1306.5|0
1630997460000|2021-09-07 06:51:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1630997470000|2021-09-07 06:51:10|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1630997490000|2021-09-07 06:51:30|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1630997500000|2021-09-07 06:51:40|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1630997520000|2021-09-07 06:52:00|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1630997560000|2021-09-07 06:52:40|1307.9|1306.7|1307.7|1306.5|1307.9|1306.7|1307.7|1306.5|0
1630997570000|2021-09-07 06:52:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1630997580000|2021-09-07 06:53:00|1307.7|1306.5|1307.6|1306.4|1307.8|1306.6|1307.6|1306.4|2
1630997590000|2021-09-07 06:53:10|1307.4|1306.2|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|5
1630997610000|2021-09-07 06:53:30|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|0
1630997620000|2021-09-07 06:53:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1
1630997650000|2021-09-07 06:54:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1630997670000|2021-09-07 06:54:30|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1630997700000|2021-09-07 06:55:00|1307.2|1306|1307.4|1306.2|1307.4|1306.2|1307.2|1306|1
1630997730000|2021-09-07 06:55:30|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1630997740000|2021-09-07 06:55:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1630997760000|2021-09-07 06:56:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1630997770000|2021-09-07 06:56:10|1307.4|1306.2|1307.6|1306.4|1307.6|1306.4|1307.4|1306.2|1
1630997780000|2021-09-07 06:56:20|1307.4|1306.2|1307.6|1306.4|1307.6|1306.4|1307.4|1306.2|0
1630997800000|2021-09-07 06:56:40|||||||||2
1630997810000|2021-09-07 06:56:50|1307.7|1306.5|1308.4|1307.2|1308.4|1307.2|1307.7|1306.5|14
1630997840000|2021-09-07 06:57:20|1308.3|1307.1|1308.3|1307.1|1308.4|1307.2|1308.2|1307|3
1630997850000|2021-09-07 06:57:30|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1630997860000|2021-09-07 06:57:40|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630997880000|2021-09-07 06:58:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1630997890000|2021-09-07 06:58:10|1308.3|1307.1|1308.2|1307|1308.6|1307.4|1308.2|1307|11
1630997940000|2021-09-07 06:59:00|||||||||2
1630997950000|2021-09-07 06:59:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1630997970000|2021-09-07 06:59:30|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|8
1630997980000|2021-09-07 06:59:40|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1630997990000|2021-09-07 06:59:50|1308.4|1307.2|1308.6|1307.4|1308.6|1307.4|1308.4|1307.2|5
1630998000000|2021-09-07 07:00:00|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.3|1307.1|6
1630998010000|2021-09-07 07:00:10|1308.5|1307.3|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|5
1630998020000|2021-09-07 07:00:20|||||||||6
1630998030000|2021-09-07 07:00:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|51
1630998050000|2021-09-07 07:00:50|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|42
1630998060000|2021-09-07 07:01:00|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.2|1307|10
1630998070000|2021-09-07 07:01:10|1308.2|1307|1308.8|1307.6|1308.8|1307.6|1308.2|1307|8
1630998080000|2021-09-07 07:01:20|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|2
1630998090000|2021-09-07 07:01:30|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|2
1630998120000|2021-09-07 07:02:00|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.6|1307.4|0
1630998130000|2021-09-07 07:02:10|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|0
1630998140000|2021-09-07 07:02:20|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1630998160000|2021-09-07 07:02:40|1308.5|1307.3|1308.4|1307.2|1308.6|1307.4|1308.4|1307.2|0
1630998180000|2021-09-07 07:03:00|1308.6|1307.4|1307.6|1306.4|1308.6|1307.4|1307.4|1306.2|9
1630998190000|2021-09-07 07:03:10|1307.7|1306.5|1307.6|1306.4|1307.7|1306.5|1307.6|1306.4|20
1630998210000|2021-09-07 07:03:30|1307.7|1306.5|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|1
1630998220000|2021-09-07 07:03:40|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.4|1306.2|1
1630998230000|2021-09-07 07:03:50|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.3|1306.1|1
1630998240000|2021-09-07 07:04:00|1307.2|1306|1307.2|1306|1307.4|1306.2|1307.2|1306|2
1630998250000|2021-09-07 07:04:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1630998270000|2021-09-07 07:04:30|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|1
1630998350000|2021-09-07 07:05:50|1307.2|1306|1306.7|1305.5|1307.2|1306|1306.6|1305.4|4
1630998360000|2021-09-07 07:06:00|1306.6|1305.4|1305.7|1304.5|1306.6|1305.4|1305.7|1304.5|39
1630998370000|2021-09-07 07:06:10|1305.6|1304.4|1305.9|1304.7|1305.9|1304.7|1305.6|1304.4|15
1630998380000|2021-09-07 07:06:20|1306|1304.8|1306.1|1304.9|1306.1|1304.9|1306|1304.8|3
1630998390000|2021-09-07 07:06:30|1306|1304.8|1306.1|1304.9|1306.1|1304.9|1306|1304.8|3
1630998400000|2021-09-07 07:06:40|||||||||1
1630998410000|2021-09-07 07:06:50|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.9|1304.7|2
1630998420000|2021-09-07 07:07:00|1305.8|1304.6|1306|1304.8|1306|1304.8|1305.8|1304.6|1
1630998440000|2021-09-07 07:07:20|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1
1630998460000|2021-09-07 07:07:40|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|8
1630998470000|2021-09-07 07:07:50|1305.4|1304.2|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|0
1630998480000|2021-09-07 07:08:00|1305.4|1304.2|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|16
1630998500000|2021-09-07 07:08:20|||||||||1
1630998520000|2021-09-07 07:08:40|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|5
1630998530000|2021-09-07 07:08:50|1305.4|1304.2|1305.2|1304|1305.4|1304.2|1305.2|1304|3
1630998540000|2021-09-07 07:09:00|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|8
1630998550000|2021-09-07 07:09:10|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1630998560000|2021-09-07 07:09:20|1304.8|1303.6|1305|1303.8|1305|1303.8|1304.8|1303.6|0
1630998570000|2021-09-07 07:09:30|||||||||3
1630998580000|2021-09-07 07:09:40|1304.7|1303.5|1304.9|1303.7|1304.9|1303.7|1304.7|1303.5|1
1630998590000|2021-09-07 07:09:50|1304.8|1303.6|1304.7|1303.5|1304.9|1303.7|1304.7|1303.5|2
1630998600000|2021-09-07 07:10:00|1304.4|1303.2|1304.4|1303.2|1304.7|1303.5|1304.4|1303.2|7
1630998610000|2021-09-07 07:10:10|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|2
1630998630000|2021-09-07 07:10:30|1304.8|1303.6|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|34
1630998640000|2021-09-07 07:10:40|1304.9|1303.7|1304.4|1303.2|1304.9|1303.7|1304.3|1303.1|12
1630998650000|2021-09-07 07:10:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|2
1630998660000|2021-09-07 07:11:00|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|0
1630998670000|2021-09-07 07:11:10|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|3
1630998680000|2021-09-07 07:11:20|||||||||1
1630998690000|2021-09-07 07:11:30|||||||||2
1630998710000|2021-09-07 07:11:50|1303.9|1302.7|1304.1|1302.9|1304.1|1302.9|1303.9|1302.7|1
1630998720000|2021-09-07 07:12:00|||||||||1
1630998730000|2021-09-07 07:12:10|1304.2|1303|1304.1|1302.9|1304.2|1303|1304.1|1302.9|1
1630998740000|2021-09-07 07:12:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1630998790000|2021-09-07 07:13:10|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|2
1630998800000|2021-09-07 07:13:20|1303.8|1302.6|1304.1|1302.9|1304.2|1303|1303.8|1302.6|10
1630998810000|2021-09-07 07:13:30|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1630998820000|2021-09-07 07:13:40|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1630998830000|2021-09-07 07:13:50|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1630998840000|2021-09-07 07:14:00|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|1
1630998850000|2021-09-07 07:14:10|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.9|1302.7|1
1630998870000|2021-09-07 07:14:30|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|3
1630998880000|2021-09-07 07:14:40|||||||||2
1630998900000|2021-09-07 07:15:00|1303.8|1302.6|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|1
1630998920000|2021-09-07 07:15:20|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|3
1630998930000|2021-09-07 07:15:30|1303.8|1302.6|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|1
1630998940000|2021-09-07 07:15:40|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|0
1630998950000|2021-09-07 07:15:50|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.9|1302.7|2
1630998970000|2021-09-07 07:16:10|||||||||1
1630998980000|2021-09-07 07:16:20|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|2
1630998990000|2021-09-07 07:16:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|2
1630999000000|2021-09-07 07:16:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1
1630999010000|2021-09-07 07:16:50|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1
1630999020000|2021-09-07 07:17:00|1304.7|1303.5|1304.9|1303.7|1304.9|1303.7|1304.7|1303.5|2
1630999030000|2021-09-07 07:17:10|||||||||5
1630999040000|2021-09-07 07:17:20|1305|1303.8|1304.9|1303.7|1305.1|1303.9|1304.9|1303.7|1
1630999050000|2021-09-07 07:17:30|1305|1303.8|1305.1|1303.9|1305.1|1303.9|1305|1303.8|1
1630999060000|2021-09-07 07:17:40|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.2|1304|1
1630999080000|2021-09-07 07:18:00|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1630999090000|2021-09-07 07:18:10|1305.1|1303.9|1304.6|1303.4|1305.1|1303.9|1304.6|1303.4|3
1630999100000|2021-09-07 07:18:20|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|1
1630999110000|2021-09-07 07:18:30|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|1
1630999140000|2021-09-07 07:19:00|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|0
1630999160000|2021-09-07 07:19:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1
1630999170000|2021-09-07 07:19:30|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1630999180000|2021-09-07 07:19:40|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|17
1630999200000|2021-09-07 07:20:00|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|1
1630999260000|2021-09-07 07:21:00|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1630999290000|2021-09-07 07:21:30|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|1
1630999350000|2021-09-07 07:22:30|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.9|1302.7|1
1630999360000|2021-09-07 07:22:40|1303.8|1302.6|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|1
1630999370000|2021-09-07 07:22:50|1303.7|1302.5|1303.6|1302.4|1303.8|1302.6|1303.6|1302.4|2
1630999380000|2021-09-07 07:23:00|1303.5|1302.3|1303.8|1302.6|1304|1302.8|1303.5|1302.3|5
1630999390000|2021-09-07 07:23:10|||||||||3
1630999400000|2021-09-07 07:23:20|1303.7|1302.5|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|5
1630999410000|2021-09-07 07:23:30|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1630999420000|2021-09-07 07:23:40|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|12
1630999450000|2021-09-07 07:24:10|1304.3|1303.1|1304.1|1302.9|1304.3|1303.1|1304.1|1302.9|0
1630999460000|2021-09-07 07:24:20|1303.9|1302.7|1304.1|1302.9|1304.1|1302.9|1303.9|1302.7|0
1630999470000|2021-09-07 07:24:30|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.9|1302.7|0
1630999480000|2021-09-07 07:24:40|1304|1302.8|1304.3|1303.1|1304.3|1303.1|1304|1302.8|0
1630999490000|2021-09-07 07:24:50|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1630999500000|2021-09-07 07:25:00|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.3|1303.1|0
1630999520000|2021-09-07 07:25:20|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|0
1630999530000|2021-09-07 07:25:30|1304.4|1303.2|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|0
1630999540000|2021-09-07 07:25:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1630999550000|2021-09-07 07:25:50|1304.6|1303.4|1304.8|1303.6|1304.9|1303.7|1304.6|1303.4|2
1630999560000|2021-09-07 07:26:00|1304.9|1303.7|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|0
1630999600000|2021-09-07 07:26:40|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1630999650000|2021-09-07 07:27:30|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1630999660000|2021-09-07 07:27:40|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|2
1630999670000|2021-09-07 07:27:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1630999680000|2021-09-07 07:28:00|1305|1303.8|1304.7|1303.5|1305|1303.8|1304.7|1303.5|3
1630999690000|2021-09-07 07:28:10|1304.8|1303.6|1304.5|1303.3|1304.8|1303.6|1304.5|1303.3|1
1630999700000|2021-09-07 07:28:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1630999710000|2021-09-07 07:28:30|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|1
1630999730000|2021-09-07 07:28:50|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1630999740000|2021-09-07 07:29:00|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1630999750000|2021-09-07 07:29:10|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1630999820000|2021-09-07 07:30:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|2
1630999840000|2021-09-07 07:30:40|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1
1630999860000|2021-09-07 07:31:00|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1630999880000|2021-09-07 07:31:20|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.9|1302.7|1
1630999920000|2021-09-07 07:32:00|1303.6|1302.4|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|2
1630999930000|2021-09-07 07:32:10|1303.8|1302.6|1304.1|1302.9|1304.1|1302.9|1303.8|1302.6|4
1631000030000|2021-09-07 07:33:50|1304.2|1303|1304.4|1303.2|1304.4|1303.2|1304.2|1303|1
1631000040000|2021-09-07 07:34:00|1304.3|1303.1|1304.6|1303.4|1304.6|1303.4|1304.3|1303.1|1
1631000070000|2021-09-07 07:34:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631000080000|2021-09-07 07:34:40|1304.3|1303.1|1304.1|1302.9|1304.3|1303.1|1304.1|1302.9|4
1631000090000|2021-09-07 07:34:50|1304.2|1303|1304.4|1303.2|1304.4|1303.2|1304.2|1303|3
1631000150000|2021-09-07 07:35:50|1304.1|1302.9|1304.3|1303.1|1304.3|1303.1|1304.1|1302.9|0
1631000160000|2021-09-07 07:36:00|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631000180000|2021-09-07 07:36:20|1304.2|1303|1304.6|1303.4|1304.6|1303.4|1304.2|1303|0
1631000190000|2021-09-07 07:36:30|1304.5|1303.3|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|0
1631000230000|2021-09-07 07:37:10|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631000250000|2021-09-07 07:37:30|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631000260000|2021-09-07 07:37:40|1304.9|1303.7|1304.6|1303.4|1304.9|1303.7|1304.6|1303.4|1
1631000340000|2021-09-07 07:39:00|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631000350000|2021-09-07 07:39:10|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631000360000|2021-09-07 07:39:20|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631000370000|2021-09-07 07:39:30|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1631000380000|2021-09-07 07:39:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631000390000|2021-09-07 07:39:50|1304.2|1303|1304|1302.8|1304.2|1303|1304|1302.8|0
1631000410000|2021-09-07 07:40:10|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631000420000|2021-09-07 07:40:20|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|1
1631000430000|2021-09-07 07:40:30|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|1
1631000440000|2021-09-07 07:40:40|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631000460000|2021-09-07 07:41:00|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.1|1302.9|0
1631000480000|2021-09-07 07:41:20|1304.1|1302.9|1304.3|1303.1|1304.3|1303.1|1304.1|1302.9|0
1631000490000|2021-09-07 07:41:30|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631000500000|2021-09-07 07:41:40|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631000530000|2021-09-07 07:42:10|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631000540000|2021-09-07 07:42:20|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.8|1302.6|2
1631000550000|2021-09-07 07:42:30|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.9|1302.7|2
1631000560000|2021-09-07 07:42:40|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.8|1302.6|2
1631000580000|2021-09-07 07:43:00|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|2
1631000590000|2021-09-07 07:43:10|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631000600000|2021-09-07 07:43:20|1304.1|1302.9|1304.4|1303.2|1304.4|1303.2|1304.1|1302.9|2
1631000630000|2021-09-07 07:43:50|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1631000640000|2021-09-07 07:44:00|||||||||2
1631000660000|2021-09-07 07:44:20|1304.8|1303.6|1304.4|1303.2|1304.8|1303.6|1304.2|1303|22
1631000670000|2021-09-07 07:44:30|||||||||1
1631000690000|2021-09-07 07:44:50|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631000700000|2021-09-07 07:45:00|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|4
1631000720000|2021-09-07 07:45:20|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|2
1631000760000|2021-09-07 07:46:00|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|2
1631000800000|2021-09-07 07:46:40|||||||||6
1631000810000|2021-09-07 07:46:50|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|7
1631000820000|2021-09-07 07:47:00|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|2
1631000830000|2021-09-07 07:47:10|1304.9|1303.7|1304.7|1303.5|1304.9|1303.7|1304.7|1303.5|1
1631000840000|2021-09-07 07:47:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631000850000|2021-09-07 07:47:30|1304.9|1303.7|1304.7|1303.5|1304.9|1303.7|1304.7|1303.5|0
1631000890000|2021-09-07 07:48:10|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|2
1631000900000|2021-09-07 07:48:20|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|2
1631000920000|2021-09-07 07:48:40|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|2
1631000930000|2021-09-07 07:48:50|||||||||3
1631000940000|2021-09-07 07:49:00|1304.8|1303.6|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|2
1631000950000|2021-09-07 07:49:10|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1
1631000960000|2021-09-07 07:49:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631000990000|2021-09-07 07:49:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1
1631001000000|2021-09-07 07:50:00|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|1
1631001050000|2021-09-07 07:50:50|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|0
1631001060000|2021-09-07 07:51:00|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|1
1631001080000|2021-09-07 07:51:20|1304.8|1303.6|1305|1303.8|1305|1303.8|1304.8|1303.6|17
1631001090000|2021-09-07 07:51:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631001110000|2021-09-07 07:51:50|||||||||3
1631001120000|2021-09-07 07:52:00|1304.8|1303.6|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|0
1631001150000|2021-09-07 07:52:30|1304.6|1303.4|1304.6|1303.4|1304.8|1303.6|1304.6|1303.4|1
1631001160000|2021-09-07 07:52:40|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|1
1631001170000|2021-09-07 07:52:50|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|0
1631001180000|2021-09-07 07:53:00|1304.7|1303.5|1304.6|1303.4|1304.8|1303.6|1304.6|1303.4|0
1631001230000|2021-09-07 07:53:50|1304.7|1303.5|1305|1303.8|1305|1303.8|1304.7|1303.5|5
1631001240000|2021-09-07 07:54:00|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|2
1631001270000|2021-09-07 07:54:30|1305|1303.8|1305.4|1304.2|1305.4|1304.2|1304.9|1303.7|8
1631001280000|2021-09-07 07:54:40|1305.2|1304|1305.1|1303.9|1305.3|1304.1|1305.1|1303.9|0
1631001330000|2021-09-07 07:55:30|1305.2|1304|1305.4|1304.2|1305.4|1304.2|1305.2|1304|2
1631001350000|2021-09-07 07:55:50|1305.6|1304.4|1305.9|1304.7|1305.9|1304.7|1305.6|1304.4|1
1631001360000|2021-09-07 07:56:00|1305.8|1304.6|1305.6|1304.4|1305.9|1304.7|1305.6|1304.4|5
1631001370000|2021-09-07 07:56:10|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1631001380000|2021-09-07 07:56:20|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|1
1631001390000|2021-09-07 07:56:30|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.2|1304|0
1631001410000|2021-09-07 07:56:50|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|1
1631001420000|2021-09-07 07:57:00|1305.4|1304.2|1305.1|1303.9|1305.4|1304.2|1305.1|1303.9|0
1631001440000|2021-09-07 07:57:20|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631001450000|2021-09-07 07:57:30|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|1
1631001460000|2021-09-07 07:57:40|1304.6|1303.4|1304.4|1303.2|1304.6|1303.4|1304.4|1303.2|0
1631001470000|2021-09-07 07:57:50|1304.3|1303.1|1304.6|1303.4|1304.6|1303.4|1304.3|1303.1|1
1631001480000|2021-09-07 07:58:00|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|2
1631001490000|2021-09-07 07:58:10|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|3
1631001500000|2021-09-07 07:58:20|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|4
1631001510000|2021-09-07 07:58:30|1305.1|1303.9|1305.3|1304.1|1305.3|1304.1|1305.1|1303.9|0
1631001520000|2021-09-07 07:58:40|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1631001540000|2021-09-07 07:59:00|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|0
1631001550000|2021-09-07 07:59:10|1305.1|1303.9|1305.3|1304.1|1305.3|1304.1|1305.1|1303.9|2
1631001560000|2021-09-07 07:59:20|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|0
1631001570000|2021-09-07 07:59:30|1305.8|1304.6|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|0
1631001610000|2021-09-07 08:00:10|1305.9|1304.7|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|0
1631001640000|2021-09-07 08:00:40|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1631001660000|2021-09-07 08:01:00|1305.8|1304.6|1305.3|1304.1|1305.8|1304.6|1305.3|1304.1|5
1631001670000|2021-09-07 08:01:10|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|0
1631001720000|2021-09-07 08:02:00|1304.9|1303.7|1305.1|1303.9|1305.2|1304|1304.9|1303.7|0
1631001730000|2021-09-07 08:02:10|1305.2|1304|1305.1|1303.9|1305.2|1304|1305.1|1303.9|0
1631001750000|2021-09-07 08:02:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|25
1631001770000|2021-09-07 08:02:50|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1631001780000|2021-09-07 08:03:00|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|9
1631001790000|2021-09-07 08:03:10|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631001800000|2021-09-07 08:03:20|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|3
1631001820000|2021-09-07 08:03:40|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|1
1631001830000|2021-09-07 08:03:50|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|4
1631001840000|2021-09-07 08:04:00|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|5
1631001860000|2021-09-07 08:04:20|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631001870000|2021-09-07 08:04:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631001910000|2021-09-07 08:05:10|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|2
1631001930000|2021-09-07 08:05:30|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|0
1631001940000|2021-09-07 08:05:40|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|1
1631001950000|2021-09-07 08:05:50|1304|1302.8|1304.4|1303.2|1304.4|1303.2|1303.9|1302.7|1
1631001960000|2021-09-07 08:06:00|1304.6|1303.4|1304.4|1303.2|1304.6|1303.4|1304.4|1303.2|6
1631001970000|2021-09-07 08:06:10|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1631001990000|2021-09-07 08:06:30|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|0
1631002030000|2021-09-07 08:07:10|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|4
1631002050000|2021-09-07 08:07:30|1304.5|1303.3|1304.6|1303.4|1304.6|1303.4|1304.5|1303.3|1
1631002060000|2021-09-07 08:07:40|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|3
1631002080000|2021-09-07 08:08:00|1304.5|1303.3|1303.6|1302.4|1304.5|1303.3|1303.6|1302.4|18
1631002110000|2021-09-07 08:08:30|1303.7|1302.5|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|0
1631002130000|2021-09-07 08:08:50|1303.7|1302.5|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|0
1631002140000|2021-09-07 08:09:00|||||||||2
1631002150000|2021-09-07 08:09:10|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|0
1631002160000|2021-09-07 08:09:20|1304.1|1302.9|1303.8|1302.6|1304.3|1303.1|1303.8|1302.6|13
1631002170000|2021-09-07 08:09:30|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631002200000|2021-09-07 08:10:00|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|2
1631002210000|2021-09-07 08:10:10|1303.4|1302.2|1303.1|1301.9|1303.4|1302.2|1303.1|1301.9|11
1631002220000|2021-09-07 08:10:20|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1631002230000|2021-09-07 08:10:30|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|0
1631002240000|2021-09-07 08:10:40|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|0
1631002260000|2021-09-07 08:11:00|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|1
1631002270000|2021-09-07 08:11:10|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1631002280000|2021-09-07 08:11:20|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|0
1631002300000|2021-09-07 08:11:40|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1631002310000|2021-09-07 08:11:50|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|0
1631002340000|2021-09-07 08:12:20|1303.5|1302.3|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|0
1631002350000|2021-09-07 08:12:30|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631002360000|2021-09-07 08:12:40|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1631002370000|2021-09-07 08:12:50|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1
1631002380000|2021-09-07 08:13:00|1303.6|1302.4|1303.4|1302.2|1303.8|1302.6|1303.3|1302.1|5
1631002390000|2021-09-07 08:13:10|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|5
1631002410000|2021-09-07 08:13:30|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1631002420000|2021-09-07 08:13:40|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631002430000|2021-09-07 08:13:50|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|0
1631002440000|2021-09-07 08:14:00|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|0
1631002480000|2021-09-07 08:14:40|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|1
1631002500000|2021-09-07 08:15:00|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631002510000|2021-09-07 08:15:10|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|3
1631002520000|2021-09-07 08:15:20|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|0
1631002530000|2021-09-07 08:15:30|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631002550000|2021-09-07 08:15:50|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|0
1631002560000|2021-09-07 08:16:00|1303.6|1302.4|1303.9|1302.7|1303.9|1302.7|1303.6|1302.4|1
1631002570000|2021-09-07 08:16:10|||||||||1
1631002590000|2021-09-07 08:16:30|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631002600000|2021-09-07 08:16:40|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631002610000|2021-09-07 08:16:50|1304.3|1303.1|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|3
1631002620000|2021-09-07 08:17:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631002670000|2021-09-07 08:17:50|||||||||10
1631002680000|2021-09-07 08:18:00|||||||||2
1631002720000|2021-09-07 08:18:40|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|5
1631002740000|2021-09-07 08:19:00|1304.3|1303.1|1303.9|1302.7|1304.3|1303.1|1303.9|1302.7|2
1631002810000|2021-09-07 08:20:10|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|0
1631002900000|2021-09-07 08:21:40|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|5
1631002910000|2021-09-07 08:21:50|1304.1|1302.9|1304.2|1303|1304.3|1303.1|1304.1|1302.9|0
1631002920000|2021-09-07 08:22:00|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1631002940000|2021-09-07 08:22:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631002950000|2021-09-07 08:22:30|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1631002970000|2021-09-07 08:22:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631002980000|2021-09-07 08:23:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631002990000|2021-09-07 08:23:10|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631003000000|2021-09-07 08:23:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631003020000|2021-09-07 08:23:40|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|2
1631003030000|2021-09-07 08:23:50|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|4
1631003040000|2021-09-07 08:24:00|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631003050000|2021-09-07 08:24:10|1304.1|1302.9|1303.9|1302.7|1304.2|1303|1303.9|1302.7|1
1631003090000|2021-09-07 08:24:50|1304.1|1302.9|1304.4|1303.2|1304.4|1303.2|1304.1|1302.9|6
1631003100000|2021-09-07 08:25:00|1304.3|1303.1|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|0
1631003110000|2021-09-07 08:25:10|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631003140000|2021-09-07 08:25:40|1304.3|1303.1|1304.1|1302.9|1304.3|1303.1|1304.1|1302.9|0
1631003160000|2021-09-07 08:26:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631003170000|2021-09-07 08:26:10|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631003250000|2021-09-07 08:27:30|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|2
1631003260000|2021-09-07 08:27:40|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|0
1631003270000|2021-09-07 08:27:50|||||||||1
1631003280000|2021-09-07 08:28:00|||||||||2
1631003340000|2021-09-07 08:29:00|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|14
1631003380000|2021-09-07 08:29:40|||||||||1
1631003400000|2021-09-07 08:30:00|||||||||1
1631003440000|2021-09-07 08:30:40|1304.1|1302.9|1304.1|1302.9|1304.2|1303|1304.1|1302.9|3
1631003490000|2021-09-07 08:31:30|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631003530000|2021-09-07 08:32:10|||||||||2
1631003580000|2021-09-07 08:33:00|1304.1|1302.9|1303.8|1302.6|1304.1|1302.9|1303.6|1302.4|6
1631003590000|2021-09-07 08:33:10|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631003610000|2021-09-07 08:33:30|1303.8|1302.6|1304.4|1303.2|1304.4|1303.2|1303.8|1302.6|6
1631003630000|2021-09-07 08:33:50|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631003660000|2021-09-07 08:34:20|1304|1302.8|1303.6|1302.4|1304|1302.8|1303.6|1302.4|0
1631003670000|2021-09-07 08:34:30|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|1
1631003680000|2021-09-07 08:34:40|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631003690000|2021-09-07 08:34:50|1303.8|1302.6|1303.6|1302.4|1303.8|1302.6|1303.4|1302.2|0
1631003730000|2021-09-07 08:35:30|1303.5|1302.3|1303.4|1302.2|1303.5|1302.3|1303.3|1302.1|1
1631003750000|2021-09-07 08:35:50|1303.5|1302.3|1303.4|1302.2|1303.5|1302.3|1303.4|1302.2|1
1631003770000|2021-09-07 08:36:10|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|2
1631003790000|2021-09-07 08:36:30|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|20
1631003890000|2021-09-07 08:38:10|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|2
1631003900000|2021-09-07 08:38:20|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1631003930000|2021-09-07 08:38:50|||||||||2
1631003950000|2021-09-07 08:39:10|1303.5|1302.3|1303.9|1302.7|1303.9|1302.7|1303.4|1302.2|3
1631003960000|2021-09-07 08:39:20|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|1
1631003970000|2021-09-07 08:39:30|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|1
1631004020000|2021-09-07 08:40:20|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1
1631004080000|2021-09-07 08:41:20|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.6|1302.4|1
1631004160000|2021-09-07 08:42:40|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|0
1631004170000|2021-09-07 08:42:50|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631004180000|2021-09-07 08:43:00|1303.9|1302.7|1303.6|1302.4|1303.9|1302.7|1303.6|1302.4|0
1631004200000|2021-09-07 08:43:20|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631004300000|2021-09-07 08:45:00|||||||||1
1631004310000|2021-09-07 08:45:10|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|0
1631004320000|2021-09-07 08:45:20|1303.6|1302.4|1303.2|1302|1303.6|1302.4|1303.2|1302|7
1631004330000|2021-09-07 08:45:30|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|2
1631004340000|2021-09-07 08:45:40|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|2
1631004360000|2021-09-07 08:46:00|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1
1631004390000|2021-09-07 08:46:30|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|0
1631004400000|2021-09-07 08:46:40|||||||||2
1631004420000|2021-09-07 08:47:00|1303.9|1302.7|1304.1|1302.9|1304.1|1302.9|1303.9|1302.7|0
1631004430000|2021-09-07 08:47:10|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1631004440000|2021-09-07 08:47:20|1304.3|1303.1|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|1
1631004460000|2021-09-07 08:47:40|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|3
1631004480000|2021-09-07 08:48:00|1304.7|1303.5|1304.6|1303.4|1304.8|1303.6|1304.6|1303.4|3
1631004490000|2021-09-07 08:48:10|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631004500000|2021-09-07 08:48:20|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|1
1631004530000|2021-09-07 08:48:50|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631004540000|2021-09-07 08:49:00|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631004560000|2021-09-07 08:49:20|1304.6|1303.4|1304.8|1303.6|1304.8|1303.6|1304.6|1303.4|3
1631004570000|2021-09-07 08:49:30|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1
1631004580000|2021-09-07 08:49:40|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631004590000|2021-09-07 08:49:50|||||||||10
1631004600000|2021-09-07 08:50:00|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|10
1631004670000|2021-09-07 08:51:10|||||||||7
1631004680000|2021-09-07 08:51:20|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|3
1631004690000|2021-09-07 08:51:30|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|1
1631004700000|2021-09-07 08:51:40|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.5|1303.3|11
1631004710000|2021-09-07 08:51:50|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631004750000|2021-09-07 08:52:30|1304.4|1303.2|1304.2|1303|1304.4|1303.2|1304.2|1303|1
1631004800000|2021-09-07 08:53:20|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.9|1302.7|1
1631004810000|2021-09-07 08:53:30|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631004820000|2021-09-07 08:53:40|1303.9|1302.7|1303.9|1302.7|1304|1302.8|1303.9|1302.7|2
1631004830000|2021-09-07 08:53:50|||||||||2
1631004840000|2021-09-07 08:54:00|1303.8|1302.6|1304.2|1303|1304.3|1303.1|1303.8|1302.6|18
1631004850000|2021-09-07 08:54:10|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631004870000|2021-09-07 08:54:30|1304.2|1303|1304.2|1303|1304.2|1303|1304.1|1302.9|0
1631004880000|2021-09-07 08:54:40|1304.1|1302.9|1304.4|1303.2|1304.4|1303.2|1304.1|1302.9|0
1631004930000|2021-09-07 08:55:30|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|20
1631004940000|2021-09-07 08:55:40|1303.9|1302.7|1304.1|1302.9|1304.1|1302.9|1303.8|1302.6|1
1631004950000|2021-09-07 08:55:50|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631004970000|2021-09-07 08:56:10|1304.3|1303.1|1304.5|1303.3|1304.5|1303.3|1304.3|1303.1|1
1631004980000|2021-09-07 08:56:20|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|1
1631004990000|2021-09-07 08:56:30|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1631005010000|2021-09-07 08:56:50|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631005020000|2021-09-07 08:57:00|1304.8|1303.6|1304.8|1303.6|1304.9|1303.7|1304.7|1303.5|3
1631005060000|2021-09-07 08:57:40|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|0
1631005080000|2021-09-07 08:58:00|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|2
1631005110000|2021-09-07 08:58:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631005140000|2021-09-07 08:59:00|1304.5|1303.3|1304.7|1303.5|1304.8|1303.6|1304.5|1303.3|4
1631005160000|2021-09-07 08:59:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|10
1631005170000|2021-09-07 08:59:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.7|1303.5|2
1631005190000|2021-09-07 08:59:50|||||||||1
1631005200000|2021-09-07 09:00:00|1304.7|1303.5|1304.6|1303.4|1304.8|1303.6|1304.6|1303.4|3
1631005210000|2021-09-07 09:00:10|1304.5|1303.3|1304.6|1303.4|1304.7|1303.5|1304.5|1303.3|0
1631005230000|2021-09-07 09:00:30|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|0
1631005240000|2021-09-07 09:00:40|1304.6|1303.4|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|1
1631005260000|2021-09-07 09:01:00|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|2
1631005270000|2021-09-07 09:01:10|||||||||1
1631005280000|2021-09-07 09:01:20|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631005290000|2021-09-07 09:01:30|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|0
1631005300000|2021-09-07 09:01:40|1304.8|1303.6|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|5
1631005310000|2021-09-07 09:01:50|1304.9|1303.7|1305.3|1304.1|1305.3|1304.1|1304.9|1303.7|13
1631005320000|2021-09-07 09:02:00|1305.4|1304.2|1305.7|1304.5|1305.7|1304.5|1305.4|1304.2|2
1631005330000|2021-09-07 09:02:10|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|1
1631005360000|2021-09-07 09:02:40|||||||||1
1631005370000|2021-09-07 09:02:50|||||||||1
1631005380000|2021-09-07 09:03:00|||||||||1
1631005390000|2021-09-07 09:03:10|1306.2|1305|1306.2|1305|1306.4|1305.2|1306.2|1305|10
1631005410000|2021-09-07 09:03:30|||||||||2
1631005430000|2021-09-07 09:03:50|||||||||1
1631005450000|2021-09-07 09:04:10|||||||||1
1631005510000|2021-09-07 09:05:10|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|2
1631005520000|2021-09-07 09:05:20|||||||||14
1631005530000|2021-09-07 09:05:30|1306|1304.8|1306.1|1304.9|1306.3|1305.1|1306|1304.8|7
1631005540000|2021-09-07 09:05:40|1306.2|1305|1306.4|1305.2|1306.4|1305.2|1306.2|1305|1
1631005550000|2021-09-07 09:05:50|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|14
1631005560000|2021-09-07 09:06:00|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|0
1631005570000|2021-09-07 09:06:10|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1
1631005580000|2021-09-07 09:06:20|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.2|1305|1
1631005590000|2021-09-07 09:06:30|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1631005610000|2021-09-07 09:06:50|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|2
1631005640000|2021-09-07 09:07:20|||||||||1
1631005670000|2021-09-07 09:07:50|||||||||7
1631005680000|2021-09-07 09:08:00|||||||||2
1631005700000|2021-09-07 09:08:20|1306.5|1305.3|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|14
1631005720000|2021-09-07 09:08:40|||||||||2
1631005740000|2021-09-07 09:09:00|||||||||1
1631005780000|2021-09-07 09:09:40|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|4
1631005800000|2021-09-07 09:10:00|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1631005810000|2021-09-07 09:10:10|1306.1|1304.9|1306.2|1305|1306.2|1305|1306|1304.8|2
1631005830000|2021-09-07 09:10:30|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.9|1304.7|1
1631005840000|2021-09-07 09:10:40|||||||||2
1631005850000|2021-09-07 09:10:50|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|2
1631005880000|2021-09-07 09:11:20|1305.7|1304.5|1305.9|1304.7|1305.9|1304.7|1305.7|1304.5|1
1631005920000|2021-09-07 09:12:00|1306.2|1305|1306.2|1305|1306.2|1305|1306|1304.8|3
1631005960000|2021-09-07 09:12:40|||||||||1
1631005980000|2021-09-07 09:13:00|1306.1|1304.9|1305.9|1304.7|1306.2|1305|1305.9|1304.7|1
1631005990000|2021-09-07 09:13:10|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|2
1631006030000|2021-09-07 09:13:50|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|1
1631006060000|2021-09-07 09:14:20|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|1
1631006100000|2021-09-07 09:15:00|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|0
1631006120000|2021-09-07 09:15:20|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1
1631006140000|2021-09-07 09:15:40|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|1
1631006150000|2021-09-07 09:15:50|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1631006180000|2021-09-07 09:16:20|1305.8|1304.6|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|0
1631006190000|2021-09-07 09:16:30|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|2
1631006200000|2021-09-07 09:16:40|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|1
1631006210000|2021-09-07 09:16:50|||||||||1
1631006220000|2021-09-07 09:17:00|1306.1|1304.9|1305.9|1304.7|1306.1|1304.9|1305.9|1304.7|0
1631006230000|2021-09-07 09:17:10|||||||||1
1631006270000|2021-09-07 09:17:50|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|1
1631006310000|2021-09-07 09:18:30|1305.7|1304.5|1305.4|1304.2|1305.7|1304.5|1305.3|1304.1|8
1631006320000|2021-09-07 09:18:40|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|1
1631006330000|2021-09-07 09:18:50|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|1
1631006340000|2021-09-07 09:19:00|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|1
1631006370000|2021-09-07 09:19:30|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.2|1304|1
1631006380000|2021-09-07 09:19:40|1305.2|1304|1305|1303.8|1305.2|1304|1305|1303.8|0
1631006390000|2021-09-07 09:19:50|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|0
1631006400000|2021-09-07 09:20:00|1304.9|1303.7|1305.2|1304|1305.2|1304|1304.9|1303.7|2
1631006410000|2021-09-07 09:20:10|1305.1|1303.9|1305.1|1303.9|1305.2|1304|1305.1|1303.9|0
1631006420000|2021-09-07 09:20:20|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|1
1631006440000|2021-09-07 09:20:40|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|0
1631006470000|2021-09-07 09:21:10|1305.2|1304|1305.3|1304.1|1305.3|1304.1|1305.2|1304|0
1631006480000|2021-09-07 09:21:20|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|0
1631006500000|2021-09-07 09:21:40|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|1
1631006600000|2021-09-07 09:23:20|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|4
1631006610000|2021-09-07 09:23:30|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|14
1631006620000|2021-09-07 09:23:40|1304.5|1303.3|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|0
1631006630000|2021-09-07 09:23:50|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631006640000|2021-09-07 09:24:00|1304.6|1303.4|1304.1|1302.9|1304.6|1303.4|1304.1|1302.9|0
1631006650000|2021-09-07 09:24:10|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631006660000|2021-09-07 09:24:20|1304.1|1302.9|1304.1|1302.9|1304.2|1303|1304.1|1302.9|1
1631006670000|2021-09-07 09:24:30|||||||||1
1631006680000|2021-09-07 09:24:40|||||||||3
1631006700000|2021-09-07 09:25:00|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.9|1302.7|0
1631006710000|2021-09-07 09:25:10|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1
1631006720000|2021-09-07 09:25:20|1304.2|1303|1304.1|1302.9|1304.2|1303|1304.1|1302.9|0
1631006730000|2021-09-07 09:25:30|||||||||1
1631006740000|2021-09-07 09:25:40|||||||||1
1631006760000|2021-09-07 09:26:00|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|1
1631006770000|2021-09-07 09:26:10|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|0
1631006800000|2021-09-07 09:26:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631006810000|2021-09-07 09:26:50|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1631006820000|2021-09-07 09:27:00|1304.5|1303.3|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|0
1631006840000|2021-09-07 09:27:20|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|1
1631006850000|2021-09-07 09:27:30|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631006870000|2021-09-07 09:27:50|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.2|1303|0
1631006880000|2021-09-07 09:28:00|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|6
1631006890000|2021-09-07 09:28:10|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|1
1631006900000|2021-09-07 09:28:20|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631006970000|2021-09-07 09:29:30|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|1
1631007000000|2021-09-07 09:30:00|1304.6|1303.4|1304.4|1303.2|1304.6|1303.4|1304.4|1303.2|2
1631007020000|2021-09-07 09:30:20|1304.3|1303.1|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|2
1631007030000|2021-09-07 09:30:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631007040000|2021-09-07 09:30:40|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.5|1303.3|1
1631007070000|2021-09-07 09:31:10|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631007090000|2021-09-07 09:31:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631007110000|2021-09-07 09:31:50|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631007120000|2021-09-07 09:32:00|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|3
1631007130000|2021-09-07 09:32:10|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.1|1302.9|1
1631007170000|2021-09-07 09:32:50|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631007200000|2021-09-07 09:33:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631007210000|2021-09-07 09:33:30|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631007240000|2021-09-07 09:34:00|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631007270000|2021-09-07 09:34:30|1304.5|1303.3|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|7
1631007280000|2021-09-07 09:34:40|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|0
1631007300000|2021-09-07 09:35:00|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1
1631007310000|2021-09-07 09:35:10|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631007320000|2021-09-07 09:35:20|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1
1631007330000|2021-09-07 09:35:30|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|1
1631007340000|2021-09-07 09:35:40|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|1
1631007350000|2021-09-07 09:35:50|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631007390000|2021-09-07 09:36:30|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|0
1631007430000|2021-09-07 09:37:10|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631007450000|2021-09-07 09:37:30|1304.5|1303.3|1304.6|1303.4|1304.6|1303.4|1304.5|1303.3|1
1631007530000|2021-09-07 09:38:50|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631007540000|2021-09-07 09:39:00|1304.4|1303.2|1304.4|1303.2|1304.5|1303.3|1304.3|1303.1|4
1631007550000|2021-09-07 09:39:10|1304.3|1303.1|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|0
1631007600000|2021-09-07 09:40:00|1303.9|1302.7|1303.9|1302.7|1304|1302.8|1303.7|1302.5|5
1631007620000|2021-09-07 09:40:20|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631007650000|2021-09-07 09:40:50|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631007670000|2021-09-07 09:41:10|1303.8|1302.6|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|0
1631007680000|2021-09-07 09:41:20|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631007720000|2021-09-07 09:42:00|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|3
1631007760000|2021-09-07 09:42:40|1304.2|1303|1304.4|1303.2|1304.4|1303.2|1304.2|1303|0
1631007770000|2021-09-07 09:42:50|1304.6|1303.4|1304.9|1303.7|1304.9|1303.7|1304.6|1303.4|0
1631007780000|2021-09-07 09:43:00|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.6|1303.4|1
1631007790000|2021-09-07 09:43:10|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631007800000|2021-09-07 09:43:20|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631007820000|2021-09-07 09:43:40|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631007830000|2021-09-07 09:43:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631007840000|2021-09-07 09:44:00|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1631007850000|2021-09-07 09:44:10|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|0
1631007860000|2021-09-07 09:44:20|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|1
1631007870000|2021-09-07 09:44:30|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631007880000|2021-09-07 09:44:40|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|0
1631007910000|2021-09-07 09:45:10|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631007920000|2021-09-07 09:45:20|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|0
1631007950000|2021-09-07 09:45:50|1304.6|1303.4|1304.8|1303.6|1304.8|1303.6|1304.6|1303.4|0
1631007970000|2021-09-07 09:46:10|1304.9|1303.7|1304.7|1303.5|1304.9|1303.7|1304.7|1303.5|0
1631007980000|2021-09-07 09:46:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1
1631008000000|2021-09-07 09:46:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|4
1631008020000|2021-09-07 09:47:00|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631008030000|2021-09-07 09:47:10|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631008050000|2021-09-07 09:47:30|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|0
1631008060000|2021-09-07 09:47:40|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1
1631008110000|2021-09-07 09:48:30|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631008120000|2021-09-07 09:48:40|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631008150000|2021-09-07 09:49:10|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631008160000|2021-09-07 09:49:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631008170000|2021-09-07 09:49:30|1304.3|1303.1|1304.1|1302.9|1304.3|1303.1|1304.1|1302.9|0
1631008200000|2021-09-07 09:50:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631008240000|2021-09-07 09:50:40|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|0
1631008260000|2021-09-07 09:51:00|||||||||2
1631008270000|2021-09-07 09:51:10|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1631008300000|2021-09-07 09:51:40|1303.8|1302.6|1303.6|1302.4|1303.8|1302.6|1303.6|1302.4|3
1631008310000|2021-09-07 09:51:50|||||||||2
1631008390000|2021-09-07 09:53:10|1303.7|1302.5|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|0
1631008400000|2021-09-07 09:53:20|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|2
1631008410000|2021-09-07 09:53:30|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631008430000|2021-09-07 09:53:50|1304.2|1303|1304|1302.8|1304.2|1303|1304|1302.8|1
1631008500000|2021-09-07 09:55:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|0
1631008510000|2021-09-07 09:55:10|1304.3|1303.1|1304.6|1303.4|1304.6|1303.4|1304.3|1303.1|4
1631008520000|2021-09-07 09:55:20|1304.9|1303.7|1304.4|1303.2|1304.9|1303.7|1304.4|1303.2|21
1631008530000|2021-09-07 09:55:30|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|2
1631008550000|2021-09-07 09:55:50|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631008560000|2021-09-07 09:56:00|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631008570000|2021-09-07 09:56:10|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.9|1302.7|0
1631008580000|2021-09-07 09:56:20|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|0
1631008600000|2021-09-07 09:56:40|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631008610000|2021-09-07 09:56:50|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|0
1631008620000|2021-09-07 09:57:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631008630000|2021-09-07 09:57:10|1303.7|1302.5|1304|1302.8|1304|1302.8|1303.7|1302.5|5
1631008640000|2021-09-07 09:57:20|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.9|1302.7|0
1631008650000|2021-09-07 09:57:30|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631008660000|2021-09-07 09:57:40|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631008670000|2021-09-07 09:57:50|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631008680000|2021-09-07 09:58:00|1304|1302.8|1303.4|1302.2|1304|1302.8|1303.4|1302.2|3
1631008710000|2021-09-07 09:58:30|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|1
1631008740000|2021-09-07 09:59:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|2
1631008750000|2021-09-07 09:59:10|1303.2|1302|1303.4|1302.2|1303.4|1302.2|1303.2|1302|10
1631008770000|2021-09-07 09:59:30|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|0
1631008780000|2021-09-07 09:59:40|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631008810000|2021-09-07 10:00:10|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|4
1631008820000|2021-09-07 10:00:20|||||||||2
1631008830000|2021-09-07 10:00:30|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631008840000|2021-09-07 10:00:40|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631008850000|2021-09-07 10:00:50|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|1
1631008860000|2021-09-07 10:01:00|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|3
1631008900000|2021-09-07 10:01:40|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|2
1631008910000|2021-09-07 10:01:50|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303|1301.8|2
1631008920000|2021-09-07 10:02:00|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631008950000|2021-09-07 10:02:30|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|3
1631008960000|2021-09-07 10:02:40|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|2
1631009000000|2021-09-07 10:03:20|||||||||1
1631009040000|2021-09-07 10:04:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|4
1631009060000|2021-09-07 10:04:20|1303.1|1301.9|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|2
1631009070000|2021-09-07 10:04:30|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|2
1631009080000|2021-09-07 10:04:40|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|0
1631009100000|2021-09-07 10:05:00|||||||||25
1631009120000|2021-09-07 10:05:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|7
1631009150000|2021-09-07 10:05:50|1302.6|1301.4|1302.7|1301.5|1302.8|1301.6|1302.6|1301.4|1
1631009160000|2021-09-07 10:06:00|1302.9|1301.7|1302.4|1301.2|1302.9|1301.7|1302.4|1301.2|10
1631009170000|2021-09-07 10:06:10|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|2
1631009180000|2021-09-07 10:06:20|1302.4|1301.2|1302.6|1301.4|1302.6|1301.4|1302.4|1301.2|1
1631009200000|2021-09-07 10:06:40|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631009210000|2021-09-07 10:06:50|1302.7|1301.5|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|0
1631009230000|2021-09-07 10:07:10|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|3
1631009240000|2021-09-07 10:07:20|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|1
1631009290000|2021-09-07 10:08:10|1302.8|1301.6|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|2
1631009300000|2021-09-07 10:08:20|1302.8|1301.6|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|1
1631009310000|2021-09-07 10:08:30|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|0
1631009320000|2021-09-07 10:08:40|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1
1631009330000|2021-09-07 10:08:50|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1631009370000|2021-09-07 10:09:30|1302.4|1301.2|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|1
1631009380000|2021-09-07 10:09:40|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|1
1631009390000|2021-09-07 10:09:50|1302.3|1301.1|1302.5|1301.3|1302.5|1301.3|1302.3|1301.1|2
1631009400000|2021-09-07 10:10:00|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1631009410000|2021-09-07 10:10:10|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1631009420000|2021-09-07 10:10:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1631009430000|2021-09-07 10:10:30|1302.6|1301.4|1302.6|1301.4|1302.8|1301.6|1302.5|1301.3|2
1631009460000|2021-09-07 10:11:00|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|2
1631009470000|2021-09-07 10:11:10|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1631009490000|2021-09-07 10:11:30|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|0
1631009500000|2021-09-07 10:11:40|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|0
1631009510000|2021-09-07 10:11:50|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|3
1631009520000|2021-09-07 10:12:00|||||||||2
1631009560000|2021-09-07 10:12:40|1302.6|1301.4|1302.4|1301.2|1302.6|1301.4|1302.4|1301.2|1
1631009570000|2021-09-07 10:12:50|||||||||1
1631009580000|2021-09-07 10:13:00|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|0
1631009610000|2021-09-07 10:13:30|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|2
1631009620000|2021-09-07 10:13:40|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|2
1631009640000|2021-09-07 10:14:00|||||||||1
1631009680000|2021-09-07 10:14:40|1302.8|1301.6|1302.7|1301.5|1302.9|1301.7|1302.7|1301.5|0
1631009750000|2021-09-07 10:15:50|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|16
1631009760000|2021-09-07 10:16:00|1302.9|1301.7|1302.7|1301.5|1302.9|1301.7|1302.7|1301.5|1
1631009780000|2021-09-07 10:16:20|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|2
1631009790000|2021-09-07 10:16:30|1302.7|1301.5|1302.5|1301.3|1302.7|1301.5|1302.4|1301.2|2
1631009800000|2021-09-07 10:16:40|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|3
1631009820000|2021-09-07 10:17:00|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1
1631009850000|2021-09-07 10:17:30|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1631009900000|2021-09-07 10:18:20|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1
1631009910000|2021-09-07 10:18:30|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|2
1631009950000|2021-09-07 10:19:10|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1
1631009990000|2021-09-07 10:19:50|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|2
1631010000000|2021-09-07 10:20:00|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.9|1301.7|1
1631010050000|2021-09-07 10:20:50|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|1
1631010060000|2021-09-07 10:21:00|||||||||1
1631010070000|2021-09-07 10:21:10|||||||||1
1631010090000|2021-09-07 10:21:30|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|3
1631010100000|2021-09-07 10:21:40|1303.6|1302.4|1303.7|1302.5|1303.9|1302.7|1303.6|1302.4|2
1631010110000|2021-09-07 10:21:50|1303.6|1302.4|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|2
1631010120000|2021-09-07 10:22:00|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631010150000|2021-09-07 10:22:30|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631010160000|2021-09-07 10:22:40|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1631010180000|2021-09-07 10:23:00|1303.6|1302.4|1303.9|1302.7|1303.9|1302.7|1303.6|1302.4|1
1631010190000|2021-09-07 10:23:10|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1631010200000|2021-09-07 10:23:20|||||||||1
1631010210000|2021-09-07 10:23:30|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631010220000|2021-09-07 10:23:40|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|2
1631010230000|2021-09-07 10:23:50|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1303.5|1302.3|0
1631010240000|2021-09-07 10:24:00|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|2
1631010260000|2021-09-07 10:24:20|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|0
1631010310000|2021-09-07 10:25:10|||||||||1
1631010320000|2021-09-07 10:25:20|||||||||2
1631010380000|2021-09-07 10:26:20|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|1
1631010390000|2021-09-07 10:26:30|1304.2|1303|1304.1|1302.9|1304.2|1303|1304|1302.8|7
1631010400000|2021-09-07 10:26:40|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|4
1631010410000|2021-09-07 10:26:50|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|1
1631010460000|2021-09-07 10:27:40|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.6|1302.4|0
1631010470000|2021-09-07 10:27:50|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.6|1302.4|2
1631010500000|2021-09-07 10:28:20|1303.8|1302.6|1303.6|1302.4|1303.8|1302.6|1303.6|1302.4|0
1631010510000|2021-09-07 10:28:30|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.6|1302.4|0
1631010520000|2021-09-07 10:28:40|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|0
1631010540000|2021-09-07 10:29:00|1303.7|1302.5|1303.6|1302.4|1303.8|1302.6|1303.5|1302.3|1
1631010550000|2021-09-07 10:29:10|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.6|1302.4|0
1631010560000|2021-09-07 10:29:20|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1303.4|1302.2|1
1631010570000|2021-09-07 10:29:30|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|2
1631010580000|2021-09-07 10:29:40|1303.6|1302.4|1303.8|1302.6|1303.8|1302.6|1303.6|1302.4|2
1631010590000|2021-09-07 10:29:50|1303.4|1302.2|1303.6|1302.4|1303.6|1302.4|1303.4|1302.2|0
1631010610000|2021-09-07 10:30:10|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|0
1631010640000|2021-09-07 10:30:40|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631010660000|2021-09-07 10:31:00|||||||||1
1631010720000|2021-09-07 10:32:00|1303.7|1302.5|1304.3|1303.1|1304.4|1303.2|1303.7|1302.5|5
1631010740000|2021-09-07 10:32:20|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|0
1631010760000|2021-09-07 10:32:40|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631010770000|2021-09-07 10:32:50|1304.5|1303.3|1304.7|1303.5|1304.9|1303.7|1304.5|1303.3|2
1631010780000|2021-09-07 10:33:00|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631010790000|2021-09-07 10:33:10|1305.1|1303.9|1305.3|1304.1|1305.3|1304.1|1305.1|1303.9|0
1631010800000|2021-09-07 10:33:20|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|2
1631010810000|2021-09-07 10:33:30|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|0
1631010820000|2021-09-07 10:33:40|1305.3|1304.1|1305.1|1303.9|1305.4|1304.2|1305.1|1303.9|3
1631010830000|2021-09-07 10:33:50|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1631010840000|2021-09-07 10:34:00|1305.1|1303.9|1305.5|1304.3|1305.5|1304.3|1305.1|1303.9|1
1631010850000|2021-09-07 10:34:10|1305.4|1304.2|1305.5|1304.3|1305.5|1304.3|1305.2|1304|0
1631010860000|2021-09-07 10:34:20|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1
1631010900000|2021-09-07 10:35:00|1305.6|1304.4|1305.8|1304.6|1305.8|1304.6|1305.6|1304.4|1
1631010910000|2021-09-07 10:35:10|1305.7|1304.5|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|0
1631010930000|2021-09-07 10:35:30|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|1
1631010940000|2021-09-07 10:35:40|1305.6|1304.4|1305.8|1304.6|1305.8|1304.6|1305.6|1304.4|3
1631010950000|2021-09-07 10:35:50|1305.7|1304.5|1305.8|1304.6|1305.9|1304.7|1305.7|1304.5|1
1631010960000|2021-09-07 10:36:00|1305.7|1304.5|1305.6|1304.4|1305.7|1304.5|1305.6|1304.4|1
1631010990000|2021-09-07 10:36:30|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|0
1631011010000|2021-09-07 10:36:50|1305.6|1304.4|1305.7|1304.5|1305.7|1304.5|1305.6|1304.4|0
1631011020000|2021-09-07 10:37:00|||||||||1
1631011030000|2021-09-07 10:37:10|||||||||1
1631011050000|2021-09-07 10:37:30|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|2
1631011080000|2021-09-07 10:38:00|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|1
1631011090000|2021-09-07 10:38:10|1304.9|1303.7|1304.7|1303.5|1304.9|1303.7|1304.7|1303.5|5
1631011100000|2021-09-07 10:38:20|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|2
1631011110000|2021-09-07 10:38:30|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|0
1631011120000|2021-09-07 10:38:40|||||||||1
1631011190000|2021-09-07 10:39:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|4
1631011200000|2021-09-07 10:40:00|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|0
1631011250000|2021-09-07 10:40:50|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|1
1631011280000|2021-09-07 10:41:20|1304.6|1303.4|1304.4|1303.2|1304.6|1303.4|1304.4|1303.2|24
1631011290000|2021-09-07 10:41:30|||||||||10
1631011300000|2021-09-07 10:41:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.2|1303|4
1631011310000|2021-09-07 10:41:50|1304.2|1303|1303.9|1302.7|1304.2|1303|1303.9|1302.7|1
1631011320000|2021-09-07 10:42:00|1303.7|1302.5|1303.9|1302.7|1303.9|1302.7|1303.6|1302.4|3
1631011370000|2021-09-07 10:42:50|1304.2|1303|1304.1|1302.9|1304.2|1303|1304.1|1302.9|4
1631011380000|2021-09-07 10:43:00|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631011390000|2021-09-07 10:43:10|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631011410000|2021-09-07 10:43:30|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631011420000|2021-09-07 10:43:40|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631011430000|2021-09-07 10:43:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631011460000|2021-09-07 10:44:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631011470000|2021-09-07 10:44:30|1304.3|1303.1|1304.6|1303.4|1304.6|1303.4|1304.3|1303.1|1
1631011480000|2021-09-07 10:44:40|1304.7|1303.5|1304.9|1303.7|1304.9|1303.7|1304.7|1303.5|1
1631011490000|2021-09-07 10:44:50|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|0
1631011560000|2021-09-07 10:46:00|1305.2|1304|1305.5|1304.3|1305.6|1304.4|1305.2|1304|9
1631011570000|2021-09-07 10:46:10|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|0
1631011580000|2021-09-07 10:46:20|1305.7|1304.5|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|3
1631011590000|2021-09-07 10:46:30|1305.8|1304.6|1305.7|1304.5|1305.9|1304.7|1305.7|1304.5|1
1631011600000|2021-09-07 10:46:40|1305.4|1304.2|1305.4|1304.2|1305.5|1304.3|1305.3|1304.1|4
1631011610000|2021-09-07 10:46:50|1305.6|1304.4|1305.4|1304.2|1305.6|1304.4|1305.4|1304.2|0
1631011630000|2021-09-07 10:47:10|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|0
1631011650000|2021-09-07 10:47:30|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|0
1631011670000|2021-09-07 10:47:50|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1
1631011690000|2021-09-07 10:48:10|1305.8|1304.6|1305.7|1304.5|1305.9|1304.7|1305.7|1304.5|12
1631011700000|2021-09-07 10:48:20|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|4
1631011710000|2021-09-07 10:48:30|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|3
1631011720000|2021-09-07 10:48:40|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|2
1631011730000|2021-09-07 10:48:50|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1
1631011750000|2021-09-07 10:49:10|1306|1304.8|1306.1|1304.9|1306.1|1304.9|1306|1304.8|1
1631011800000|2021-09-07 10:50:00|1306|1304.8|1306.1|1304.9|1306.1|1304.9|1306|1304.8|1
1631011820000|2021-09-07 10:50:20|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.7|1304.5|9
1631011860000|2021-09-07 10:51:00|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|1
1631011910000|2021-09-07 10:51:50|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|0
1631011920000|2021-09-07 10:52:00|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1
1631011940000|2021-09-07 10:52:20|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|2
1631012010000|2021-09-07 10:53:30|||||||||4
1631012020000|2021-09-07 10:53:40|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|0
1631012030000|2021-09-07 10:53:50|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|3
1631012050000|2021-09-07 10:54:10|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|0
1631012060000|2021-09-07 10:54:20|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|0
1631012080000|2021-09-07 10:54:40|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|0
1631012120000|2021-09-07 10:55:20|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|0
1631012140000|2021-09-07 10:55:40|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|0
1631012150000|2021-09-07 10:55:50|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1631012170000|2021-09-07 10:56:10|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|0
1631012210000|2021-09-07 10:56:50|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1631012250000|2021-09-07 10:57:30|1305.8|1304.6|1306.1|1304.9|1306.1|1304.9|1305.8|1304.6|4
1631012260000|2021-09-07 10:57:40|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631012270000|2021-09-07 10:57:50|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|1
1631012280000|2021-09-07 10:58:00|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1631012290000|2021-09-07 10:58:10|1306.3|1305.1|1306.4|1305.2|1306.4|1305.2|1306.3|1305.1|0
1631012300000|2021-09-07 10:58:20|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|2
1631012340000|2021-09-07 10:59:00|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|0
1631012360000|2021-09-07 10:59:20|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|1
1631012370000|2021-09-07 10:59:30|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1631012420000|2021-09-07 11:00:20|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|1
1631012430000|2021-09-07 11:00:30|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631012450000|2021-09-07 11:00:50|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1
1631012480000|2021-09-07 11:01:20|||||||||1
1631012510000|2021-09-07 11:01:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1631012530000|2021-09-07 11:02:10|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|4
1631012560000|2021-09-07 11:02:40|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.6|1305.4|2
1631012570000|2021-09-07 11:02:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1631012590000|2021-09-07 11:03:10|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|4
1631012600000|2021-09-07 11:03:20|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|1
1631012610000|2021-09-07 11:03:30|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|0
1631012630000|2021-09-07 11:03:50|1306.4|1305.2|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|0
1631012650000|2021-09-07 11:04:10|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1631012660000|2021-09-07 11:04:20|1306.4|1305.2|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|2
1631012690000|2021-09-07 11:04:50|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|2
1631012700000|2021-09-07 11:05:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1631012710000|2021-09-07 11:05:10|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1631012720000|2021-09-07 11:05:20|||||||||2
1631012730000|2021-09-07 11:05:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|4
1631012740000|2021-09-07 11:05:40|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1
1631012780000|2021-09-07 11:06:20|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1631012790000|2021-09-07 11:06:30|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1
1631012840000|2021-09-07 11:07:20|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1631012880000|2021-09-07 11:08:00|1306.9|1305.7|1306.6|1305.4|1306.9|1305.7|1306.6|1305.4|7
1631012890000|2021-09-07 11:08:10|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1631012910000|2021-09-07 11:08:30|1306.5|1305.3|1306.7|1305.5|1306.8|1305.6|1306.5|1305.3|2
1631012920000|2021-09-07 11:08:40|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1631012930000|2021-09-07 11:08:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|3
1631012950000|2021-09-07 11:09:10|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1631012960000|2021-09-07 11:09:20|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|1
1631012980000|2021-09-07 11:09:40|1306.1|1304.9|1306.1|1304.9|1306.3|1305.1|1306.1|1304.9|4
1631013000000|2021-09-07 11:10:00|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|0
1631013010000|2021-09-07 11:10:10|1306.1|1304.9|1306.3|1305.1|1306.3|1305.1|1306.1|1304.9|3
1631013030000|2021-09-07 11:10:30|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1631013040000|2021-09-07 11:10:40|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.4|1305.2|1
1631013050000|2021-09-07 11:10:50|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|0
1631013070000|2021-09-07 11:11:10|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|0
1631013090000|2021-09-07 11:11:30|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|5
1631013110000|2021-09-07 11:11:50|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|3
1631013140000|2021-09-07 11:12:20|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.2|1305|0
1631013160000|2021-09-07 11:12:40|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|0
1631013170000|2021-09-07 11:12:50|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1631013180000|2021-09-07 11:13:00|||||||||1
1631013200000|2021-09-07 11:13:20|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|0
1631013230000|2021-09-07 11:13:50|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|0
1631013240000|2021-09-07 11:14:00|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306.2|1305|1
1631013250000|2021-09-07 11:14:10|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.3|1305.1|1
1631013290000|2021-09-07 11:14:50|1306.3|1305.1|1306.4|1305.2|1306.4|1305.2|1306.3|1305.1|0
1631013320000|2021-09-07 11:15:20|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|3
1631013340000|2021-09-07 11:15:40|1306|1304.8|1306|1304.8|1306.1|1304.9|1306|1304.8|0
1631013350000|2021-09-07 11:15:50|1305.9|1304.7|1306.1|1304.9|1306.1|1304.9|1305.9|1304.7|1
1631013360000|2021-09-07 11:16:00|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1631013370000|2021-09-07 11:16:10|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1631013380000|2021-09-07 11:16:20|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1
1631013390000|2021-09-07 11:16:30|||||||||1
1631013420000|2021-09-07 11:17:00|1306.2|1305|1306.4|1305.2|1306.4|1305.2|1306.2|1305|1
1631013460000|2021-09-07 11:17:40|||||||||1
1631013490000|2021-09-07 11:18:10|1306.3|1305.1|1306.4|1305.2|1306.4|1305.2|1306.3|1305.1|0
1631013510000|2021-09-07 11:18:30|1306.1|1304.9|1305.9|1304.7|1306.1|1304.9|1305.9|1304.7|24
1631013520000|2021-09-07 11:18:40|1305.8|1304.6|1305.6|1304.4|1305.9|1304.7|1305.6|1304.4|2
1631013530000|2021-09-07 11:18:50|1305.7|1304.5|1305.9|1304.7|1305.9|1304.7|1305.7|1304.5|0
1631013540000|2021-09-07 11:19:00|1305.7|1304.5|1305.4|1304.2|1305.9|1304.7|1305.3|1304.1|6
1631013550000|2021-09-07 11:19:10|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|0
1631013560000|2021-09-07 11:19:20|1305.6|1304.4|1305.4|1304.2|1305.8|1304.6|1305.4|1304.2|11
1631013570000|2021-09-07 11:19:30|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1
1631013600000|2021-09-07 11:20:00|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|0
1631013610000|2021-09-07 11:20:10|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|0
1631013620000|2021-09-07 11:20:20|1305.7|1304.5|1305.6|1304.4|1305.7|1304.5|1305.6|1304.4|0
1631013630000|2021-09-07 11:20:30|1305.7|1304.5|1305.9|1304.7|1305.9|1304.7|1305.7|1304.5|2
1631013640000|2021-09-07 11:20:40|1305.6|1304.4|1305.9|1304.7|1305.9|1304.7|1305.6|1304.4|2
1631013680000|2021-09-07 11:21:20|1306.2|1305|1306.3|1305.1|1306.4|1305.2|1306.2|1305|2
1631013700000|2021-09-07 11:21:40|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|0
1631013720000|2021-09-07 11:22:00|1305.8|1304.6|1306.1|1304.9|1306.1|1304.9|1305.8|1304.6|1
1631013730000|2021-09-07 11:22:10|1305.9|1304.7|1306.1|1304.9|1306.1|1304.9|1305.9|1304.7|0
1631013740000|2021-09-07 11:22:20|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631013770000|2021-09-07 11:22:50|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1631013780000|2021-09-07 11:23:00|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.2|1305|1
1631013790000|2021-09-07 11:23:10|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|3
1631013800000|2021-09-07 11:23:20|1306.8|1305.6|1306.5|1305.3|1306.8|1305.6|1306.5|1305.3|1
1631013820000|2021-09-07 11:23:40|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|0
1631013830000|2021-09-07 11:23:50|1306.5|1305.3|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|0
1631013840000|2021-09-07 11:24:00|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|0
1631013850000|2021-09-07 11:24:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1631013870000|2021-09-07 11:24:30|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|2
1631013910000|2021-09-07 11:25:10|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1
1631013920000|2021-09-07 11:25:20|1306.7|1305.5|1306.9|1305.7|1306.9|1305.7|1306.7|1305.5|1
1631013940000|2021-09-07 11:25:40|||||||||1
1631013960000|2021-09-07 11:26:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|0
1631013980000|2021-09-07 11:26:20|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|0
1631014000000|2021-09-07 11:26:40|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|0
1631014020000|2021-09-07 11:27:00|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1631014040000|2021-09-07 11:27:20|||||||||3
1631014050000|2021-09-07 11:27:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|3
1631014080000|2021-09-07 11:28:00|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|0
1631014100000|2021-09-07 11:28:20|||||||||6
1631014160000|2021-09-07 11:29:20|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|1
1631014170000|2021-09-07 11:29:30|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1631014180000|2021-09-07 11:29:40|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1631014200000|2021-09-07 11:30:00|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|2
1631014230000|2021-09-07 11:30:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1631014240000|2021-09-07 11:30:40|1306.6|1305.4|1305.8|1304.6|1306.6|1305.4|1305.8|1304.6|3
1631014250000|2021-09-07 11:30:50|1305.6|1304.4|1306.1|1304.9|1306.1|1304.9|1305.6|1304.4|2
1631014260000|2021-09-07 11:31:00|1305.9|1304.7|1305.9|1304.7|1306|1304.8|1305.9|1304.7|0
1631014270000|2021-09-07 11:31:10|1306|1304.8|1306.3|1305.1|1306.3|1305.1|1305.9|1304.7|6
1631014280000|2021-09-07 11:31:20|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|1
1631014300000|2021-09-07 11:31:40|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|0
1631014330000|2021-09-07 11:32:10|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|0
1631014340000|2021-09-07 11:32:20|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1
1631014360000|2021-09-07 11:32:40|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|0
1631014370000|2021-09-07 11:32:50|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|0
1631014380000|2021-09-07 11:33:00|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|3
1631014390000|2021-09-07 11:33:10|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|3
1631014400000|2021-09-07 11:33:20|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|5
1631014410000|2021-09-07 11:33:30|1306.8|1305.6|1307.2|1306|1307.3|1306.1|1306.8|1305.6|16
1631014420000|2021-09-07 11:33:40|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|7
1631014440000|2021-09-07 11:34:00|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|1
1631014450000|2021-09-07 11:34:10|||||||||1
1631014470000|2021-09-07 11:34:30|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|5
1631014480000|2021-09-07 11:34:40|1307.4|1306.2|1307.7|1306.5|1307.7|1306.5|1307.4|1306.2|28
1631014510000|2021-09-07 11:35:10|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|3
1631014520000|2021-09-07 11:35:20|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1631014540000|2021-09-07 11:35:40|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|5
1631014590000|2021-09-07 11:36:30|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|5
1631014600000|2021-09-07 11:36:40|1308.2|1307|1308.4|1307.2|1308.4|1307.2|1308.2|1307|14
1631014610000|2021-09-07 11:36:50|1308.3|1307.1|1308.1|1306.9|1308.3|1307.1|1308|1306.8|9
1631014620000|2021-09-07 11:37:00|1308|1306.8|1308.1|1306.9|1308.1|1306.9|1308|1306.8|0
1631014640000|2021-09-07 11:37:20|1307.9|1306.7|1308.1|1306.9|1308.1|1306.9|1307.9|1306.7|1
1631014660000|2021-09-07 11:37:40|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1631014670000|2021-09-07 11:37:50|||||||||1
1631014680000|2021-09-07 11:38:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1631014690000|2021-09-07 11:38:10|1308.1|1306.9|1307.6|1306.4|1308.1|1306.9|1307.6|1306.4|11
1631014700000|2021-09-07 11:38:20|1307.7|1306.5|1307.9|1306.7|1307.9|1306.7|1307.7|1306.5|2
1631014710000|2021-09-07 11:38:30|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1631014720000|2021-09-07 11:38:40|1307.9|1306.7|1307.7|1306.5|1307.9|1306.7|1307.7|1306.5|0
1631014740000|2021-09-07 11:39:00|1307.6|1306.4|1307.9|1306.7|1307.9|1306.7|1307.6|1306.4|8
1631014750000|2021-09-07 11:39:10|1308|1306.8|1308.2|1307|1308.2|1307|1308|1306.8|1
1631014760000|2021-09-07 11:39:20|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1
1631014770000|2021-09-07 11:39:30|1308.2|1307|1308.2|1307|1308.4|1307.2|1308.2|1307|13
1631014780000|2021-09-07 11:39:40|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|2
1631014810000|2021-09-07 11:40:10|1307.6|1306.4|1307.3|1306.1|1307.6|1306.4|1307.3|1306.1|3
1631014820000|2021-09-07 11:40:20|1307.4|1306.2|1307.6|1306.4|1307.6|1306.4|1307.2|1306|8
1631014830000|2021-09-07 11:40:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1631014840000|2021-09-07 11:40:40|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|2
1631014850000|2021-09-07 11:40:50|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|0
1631014860000|2021-09-07 11:41:00|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|0
1631014870000|2021-09-07 11:41:10|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|0
1631014880000|2021-09-07 11:41:20|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|0
1631014890000|2021-09-07 11:41:30|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1631014900000|2021-09-07 11:41:40|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1631014910000|2021-09-07 11:41:50|1307.8|1306.6|1306.9|1305.7|1307.8|1306.6|1306.9|1305.7|17
1631014920000|2021-09-07 11:42:00|1306.8|1305.6|1307.1|1305.9|1307.2|1306|1306.8|1305.6|2
1631014940000|2021-09-07 11:42:20|||||||||1
1631014950000|2021-09-07 11:42:30|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|7
1631014960000|2021-09-07 11:42:40|1306.7|1305.5|1306.5|1305.3|1306.7|1305.5|1306.4|1305.2|12
1631014970000|2021-09-07 11:42:50|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|3
1631014980000|2021-09-07 11:43:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1631015010000|2021-09-07 11:43:30|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1
1631015030000|2021-09-07 11:43:50|1306.7|1305.5|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|0
1631015040000|2021-09-07 11:44:00|1306.8|1305.6|1306.6|1305.4|1306.8|1305.6|1306.5|1305.3|2
1631015050000|2021-09-07 11:44:10|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1
1631015070000|2021-09-07 11:44:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|2
1631015080000|2021-09-07 11:44:40|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|0
1631015100000|2021-09-07 11:45:00|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1631015110000|2021-09-07 11:45:10|1306.5|1305.3|1306.3|1305.1|1306.5|1305.3|1306.1|1304.9|6
1631015120000|2021-09-07 11:45:20|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|10
1631015130000|2021-09-07 11:45:30|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|1
1631015140000|2021-09-07 11:45:40|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|0
1631015150000|2021-09-07 11:45:50|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1631015160000|2021-09-07 11:46:00|1306.1|1304.9|1306.3|1305.1|1306.3|1305.1|1306.1|1304.9|3
1631015180000|2021-09-07 11:46:20|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|4
1631015190000|2021-09-07 11:46:30|||||||||2
1631015200000|2021-09-07 11:46:40|1306|1304.8|1306.4|1305.2|1306.5|1305.3|1306|1304.8|5
1631015210000|2021-09-07 11:46:50|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|1
1631015240000|2021-09-07 11:47:20|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1631015250000|2021-09-07 11:47:30|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|0
1631015280000|2021-09-07 11:48:00|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|6
1631015320000|2021-09-07 11:48:40|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1631015360000|2021-09-07 11:49:20|||||||||1
1631015400000|2021-09-07 11:50:00|||||||||1
1631015410000|2021-09-07 11:50:10|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.3|1305.1|16
1631015440000|2021-09-07 11:50:40|||||||||1
1631015450000|2021-09-07 11:50:50|1306.4|1305.2|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|2
1631015470000|2021-09-07 11:51:10|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1631015480000|2021-09-07 11:51:20|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|4
1631015500000|2021-09-07 11:51:40|1306.4|1305.2|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|2
1631015520000|2021-09-07 11:52:00|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1631015530000|2021-09-07 11:52:10|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|0
1631015550000|2021-09-07 11:52:30|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|2
1631015610000|2021-09-07 11:53:30|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.2|1306|22
1631015620000|2021-09-07 11:53:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1631015630000|2021-09-07 11:53:50|1307.6|1306.4|1307.7|1306.5|1307.8|1306.6|1307.6|1306.4|0
1631015640000|2021-09-07 11:54:00|1307.8|1306.6|1307.4|1306.2|1307.8|1306.6|1307.4|1306.2|13
1631015720000|2021-09-07 11:55:20|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|3
1631015730000|2021-09-07 11:55:30|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.9|1305.7|8
1631015740000|2021-09-07 11:55:40|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.9|1305.7|0
1631015760000|2021-09-07 11:56:00|1306.9|1305.7|1306.6|1305.4|1306.9|1305.7|1306.6|1305.4|2
1631015770000|2021-09-07 11:56:10|1306.8|1305.6|1306.6|1305.4|1306.8|1305.6|1306.6|1305.4|1
1631015780000|2021-09-07 11:56:20|1306.7|1305.5|1306.7|1305.5|1306.8|1305.6|1306.6|1305.4|2
1631015790000|2021-09-07 11:56:30|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|0
1631015800000|2021-09-07 11:56:40|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1
1631015810000|2021-09-07 11:56:50|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|0
1631015820000|2021-09-07 11:57:00|||||||||1
1631015850000|2021-09-07 11:57:30|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1631015860000|2021-09-07 11:57:40|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1
1631015910000|2021-09-07 11:58:30|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|20
1631015920000|2021-09-07 11:58:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1631015930000|2021-09-07 11:58:50|||||||||3
1631015940000|2021-09-07 11:59:00|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|0
1631015980000|2021-09-07 11:59:40|1307|1305.8|1306.7|1305.5|1307|1305.8|1306.7|1305.5|7
1631015990000|2021-09-07 11:59:50|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|2
1631016010000|2021-09-07 12:00:10|1306.8|1305.6|1307.1|1305.9|1307.1|1305.9|1306.8|1305.6|6
1631016020000|2021-09-07 12:00:20|||||||||1
1631016030000|2021-09-07 12:00:30|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.8|1305.6|8
1631016060000|2021-09-07 12:01:00|1306.8|1305.6|1306.5|1305.3|1306.8|1305.6|1306.5|1305.3|8
1631016070000|2021-09-07 12:01:10|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|2
1631016080000|2021-09-07 12:01:20|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|10
1631016090000|2021-09-07 12:01:30|1305.7|1304.5|1306|1304.8|1306.4|1305.2|1305.7|1304.5|51
1631016100000|2021-09-07 12:01:40|||||||||1
1631016110000|2021-09-07 12:01:50|||||||||1
1631016120000|2021-09-07 12:02:00|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.8|1304.6|16
1631016140000|2021-09-07 12:02:20|1305.9|1304.7|1305.5|1304.3|1305.9|1304.7|1305.5|1304.3|20
1631016150000|2021-09-07 12:02:30|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|2
1631016160000|2021-09-07 12:02:40|1305.7|1304.5|1305.5|1304.3|1305.8|1304.6|1305.3|1304.1|5
1631016170000|2021-09-07 12:02:50|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1631016180000|2021-09-07 12:03:00|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|3
1631016190000|2021-09-07 12:03:10|1305.1|1303.9|1304.8|1303.6|1305.1|1303.9|1304.6|1303.4|9
1631016210000|2021-09-07 12:03:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1
1631016220000|2021-09-07 12:03:40|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|11
1631016230000|2021-09-07 12:03:50|1304.7|1303.5|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|2
1631016240000|2021-09-07 12:04:00|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|8
1631016250000|2021-09-07 12:04:10|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|2
1631016290000|2021-09-07 12:04:50|||||||||1
1631016300000|2021-09-07 12:05:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631016310000|2021-09-07 12:05:10|1304.5|1303.3|1304.6|1303.4|1304.6|1303.4|1304.5|1303.3|1
1631016340000|2021-09-07 12:05:40|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|0
1631016390000|2021-09-07 12:06:30|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|0
1631016400000|2021-09-07 12:06:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1
1631016410000|2021-09-07 12:06:50|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1
1631016420000|2021-09-07 12:07:00|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|7
1631016430000|2021-09-07 12:07:10|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631016450000|2021-09-07 12:07:30|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|5
1631016460000|2021-09-07 12:07:40|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|1
1631016480000|2021-09-07 12:08:00|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|2
1631016520000|2021-09-07 12:08:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|2
1631016560000|2021-09-07 12:09:20|||||||||1
1631016610000|2021-09-07 12:10:10|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|9
1631016620000|2021-09-07 12:10:20|||||||||5
1631016630000|2021-09-07 12:10:30|||||||||4
1631016650000|2021-09-07 12:10:50|1304|1302.8|1304.2|1303|1304.2|1303|1303.6|1302.4|49
1631016660000|2021-09-07 12:11:00|1304.3|1303.1|1304.7|1303.5|1304.7|1303.5|1304.3|1303.1|3
1631016670000|2021-09-07 12:11:10|1304.4|1303.2|1304.2|1303|1304.4|1303.2|1304.2|1303|26
1631016680000|2021-09-07 12:11:20|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|6
1631016690000|2021-09-07 12:11:30|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|5
1631016700000|2021-09-07 12:11:40|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|11
1631016710000|2021-09-07 12:11:50|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1
1631016730000|2021-09-07 12:12:10|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1
1631016740000|2021-09-07 12:12:20|||||||||1
1631016760000|2021-09-07 12:12:40|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631016770000|2021-09-07 12:12:50|1304.2|1303|1304.4|1303.2|1304.4|1303.2|1304.2|1303|2
1631016780000|2021-09-07 12:13:00|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.1|1302.9|2
1631016790000|2021-09-07 12:13:10|1304.1|1302.9|1304.1|1302.9|1304.2|1303|1304.1|1302.9|0
1631016800000|2021-09-07 12:13:20|1304.2|1303|1304.1|1302.9|1304.2|1303|1304.1|1302.9|1
1631016820000|2021-09-07 12:13:40|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|5
1631016830000|2021-09-07 12:13:50|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|4
1631016840000|2021-09-07 12:14:00|||||||||1
1631016860000|2021-09-07 12:14:20|||||||||4
1631016880000|2021-09-07 12:14:40|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|11
1631016890000|2021-09-07 12:14:50|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|3
1631016900000|2021-09-07 12:15:00|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.9|1302.7|5
1631016910000|2021-09-07 12:15:10|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631016920000|2021-09-07 12:15:20|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1
1631016930000|2021-09-07 12:15:30|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|7
1631016940000|2021-09-07 12:15:40|1303.6|1302.4|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|3
1631016960000|2021-09-07 12:16:00|||||||||1
1631016980000|2021-09-07 12:16:20|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.9|1302.7|2
1631016990000|2021-09-07 12:16:30|1303.9|1302.7|1303.4|1302.2|1303.9|1302.7|1303.4|1302.2|5
1631017010000|2021-09-07 12:16:50|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|7
1631017020000|2021-09-07 12:17:00|1303.4|1302.2|1303.2|1302|1303.5|1302.3|1303.2|1302|14
1631017030000|2021-09-07 12:17:10|1303.1|1301.9|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|7
1631017040000|2021-09-07 12:17:20|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|2
1631017050000|2021-09-07 12:17:30|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631017070000|2021-09-07 12:17:50|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|7
1631017080000|2021-09-07 12:18:00|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|0
1631017090000|2021-09-07 12:18:10|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.2|1302|2
1631017100000|2021-09-07 12:18:20|1303.4|1302.2|1303.2|1302|1303.4|1302.2|1303.2|1302|2
1631017110000|2021-09-07 12:18:30|1303.3|1302.1|1303.9|1302.7|1303.9|1302.7|1303.2|1302|2
1631017120000|2021-09-07 12:18:40|1304|1302.8|1304.2|1303|1304.2|1303|1304|1302.8|0
1631017130000|2021-09-07 12:18:50|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1
1631017140000|2021-09-07 12:19:00|||||||||2
1631017150000|2021-09-07 12:19:10|||||||||3
1631017160000|2021-09-07 12:19:20|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.7|1302.5|3
1631017170000|2021-09-07 12:19:30|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|5
1631017180000|2021-09-07 12:19:40|||||||||3
1631017190000|2021-09-07 12:19:50|1304.2|1303|1304.2|1303|1304.4|1303.2|1304.2|1303|1
1631017200000|2021-09-07 12:20:00|||||||||2
1631017220000|2021-09-07 12:20:20|1304.3|1303.1|1304.2|1303|1304.4|1303.2|1304.2|1303|4
1631017230000|2021-09-07 12:20:30|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|2
1631017240000|2021-09-07 12:20:40|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|1
1631017250000|2021-09-07 12:20:50|1304.2|1303|1304.2|1303|1304.3|1303.1|1304.2|1303|3
1631017270000|2021-09-07 12:21:10|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|2
1631017280000|2021-09-07 12:21:20|||||||||3
1631017290000|2021-09-07 12:21:30|1304.3|1303.1|1304.6|1303.4|1304.6|1303.4|1304.3|1303.1|13
1631017300000|2021-09-07 12:21:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|2
1631017310000|2021-09-07 12:21:50|||||||||3
1631017330000|2021-09-07 12:22:10|1304.9|1303.7|1304.7|1303.5|1305.1|1303.9|1304.7|1303.5|14
1631017340000|2021-09-07 12:22:20|1304.9|1303.7|1305.2|1304|1305.2|1304|1304.9|1303.7|1
1631017350000|2021-09-07 12:22:30|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|4
1631017360000|2021-09-07 12:22:40|||||||||2
1631017370000|2021-09-07 12:22:50|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|1
1631017380000|2021-09-07 12:23:00|||||||||3
1631017390000|2021-09-07 12:23:10|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|9
1631017400000|2021-09-07 12:23:20|1304.7|1303.5|1304.9|1303.7|1304.9|1303.7|1304.7|1303.5|6
1631017410000|2021-09-07 12:23:30|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|2
1631017420000|2021-09-07 12:23:40|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|2
1631017430000|2021-09-07 12:23:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|7
1631017440000|2021-09-07 12:24:00|||||||||2
1631017450000|2021-09-07 12:24:10|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|1
1631017460000|2021-09-07 12:24:20|||||||||3
1631017470000|2021-09-07 12:24:30|||||||||1
1631017480000|2021-09-07 12:24:40|||||||||2
1631017490000|2021-09-07 12:24:50|||||||||4
1631017500000|2021-09-07 12:25:00|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|2
1631017510000|2021-09-07 12:25:10|||||||||2
1631017520000|2021-09-07 12:25:20|||||||||1
1631017530000|2021-09-07 12:25:30|||||||||3
1631017540000|2021-09-07 12:25:40|||||||||2
1631017560000|2021-09-07 12:26:00|||||||||3
1631017570000|2021-09-07 12:26:10|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|4
1631017580000|2021-09-07 12:26:20|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|1
1631017590000|2021-09-07 12:26:30|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|5
1631017600000|2021-09-07 12:26:40|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|1
1631017610000|2021-09-07 12:26:50|1304.8|1303.6|1304.5|1303.3|1304.8|1303.6|1304.5|1303.3|6
1631017620000|2021-09-07 12:27:00|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.6|1303.4|12
1631017640000|2021-09-07 12:27:20|1304.5|1303.3|1304.7|1303.5|1304.7|1303.5|1304.5|1303.3|5
1631017650000|2021-09-07 12:27:30|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|6
1631017660000|2021-09-07 12:27:40|||||||||4
1631017670000|2021-09-07 12:27:50|||||||||2
1631017690000|2021-09-07 12:28:10|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|2
1631017700000|2021-09-07 12:28:20|||||||||3
1631017710000|2021-09-07 12:28:30|||||||||1
1631017720000|2021-09-07 12:28:40|1305.3|1304.1|1305.7|1304.5|1305.7|1304.5|1305.3|1304.1|4
1631017740000|2021-09-07 12:29:00|||||||||4
1631017750000|2021-09-07 12:29:10|1305.9|1304.7|1306.1|1304.9|1306.2|1305|1305.9|1304.7|8
1631017760000|2021-09-07 12:29:20|1306.2|1305|1306.1|1304.9|1306.2|1305|1306|1304.8|2
1631017770000|2021-09-07 12:29:30|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|3
1631017790000|2021-09-07 12:29:50|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|7
1631017800000|2021-09-07 12:30:00|1306.4|1305.2|1306.5|1305.3|1306.6|1305.4|1306.4|1305.2|6
1631017810000|2021-09-07 12:30:10|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|1
1631017820000|2021-09-07 12:30:20|1306.6|1305.4|1307.2|1306|1307.2|1306|1306.6|1305.4|10
1631017830000|2021-09-07 12:30:30|1307.3|1306.1|1307.5|1306.3|1307.5|1306.3|1307.3|1306.1|10
1631017840000|2021-09-07 12:30:40|||||||||4
1631017850000|2021-09-07 12:30:50|1307.6|1306.4|1307.3|1306.1|1307.7|1306.5|1307.3|1306.1|10
1631017860000|2021-09-07 12:31:00|1307.2|1306|1306.8|1305.6|1307.2|1306|1306.8|1305.6|18
1631017880000|2021-09-07 12:31:20|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|3
1631017890000|2021-09-07 12:31:30|1307.2|1306|1307.2|1306|1307.3|1306.1|1307.2|1306|6
1631017900000|2021-09-07 12:31:40|||||||||4
1631017910000|2021-09-07 12:31:50|||||||||4
1631017920000|2021-09-07 12:32:00|1307.1|1305.9|1307.2|1306|1307.2|1306|1307|1305.8|2
1631017930000|2021-09-07 12:32:10|||||||||2
1631017940000|2021-09-07 12:32:20|||||||||4
1631017950000|2021-09-07 12:32:30|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1631017960000|2021-09-07 12:32:40|1306.8|1305.6|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|9
1631017970000|2021-09-07 12:32:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|4
1631017980000|2021-09-07 12:33:00|1306.8|1305.6|1306.8|1305.6|1306.9|1305.7|1306.7|1305.5|3
1631017990000|2021-09-07 12:33:10|||||||||2
1631018000000|2021-09-07 12:33:20|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|3
1631018020000|2021-09-07 12:33:40|||||||||2
1631018030000|2021-09-07 12:33:50|||||||||3
1631018050000|2021-09-07 12:34:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|3
1631018060000|2021-09-07 12:34:20|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|4
1631018070000|2021-09-07 12:34:30|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|2
1631018080000|2021-09-07 12:34:40|1306.7|1305.5|1307|1305.8|1307|1305.8|1306.7|1305.5|5
1631018090000|2021-09-07 12:34:50|1306.9|1305.7|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|4
1631018100000|2021-09-07 12:35:00|||||||||9
1631018110000|2021-09-07 12:35:10|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|5
1631018130000|2021-09-07 12:35:30|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|3
1631018140000|2021-09-07 12:35:40|1306.7|1305.5|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|2
1631018160000|2021-09-07 12:36:00|||||||||3
1631018170000|2021-09-07 12:36:10|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.5|1305.3|24
1631018180000|2021-09-07 12:36:20|1306.6|1305.4|1306.5|1305.3|1306.7|1305.5|1306.5|1305.3|2
1631018190000|2021-09-07 12:36:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|2
1631018200000|2021-09-07 12:36:40|1306.5|1305.3|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|8
1631018210000|2021-09-07 12:36:50|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|2
1631018220000|2021-09-07 12:37:00|||||||||8
1631018230000|2021-09-07 12:37:10|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|20
1631018240000|2021-09-07 12:37:20|||||||||1
1631018250000|2021-09-07 12:37:30|||||||||2
1631018260000|2021-09-07 12:37:40|||||||||4
1631018270000|2021-09-07 12:37:50|||||||||1
1631018280000|2021-09-07 12:38:00|1306.6|1305.4|1306.5|1305.3|1306.7|1305.5|1306.5|1305.3|38
1631018290000|2021-09-07 12:38:10|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|7
1631018300000|2021-09-07 12:38:20|||||||||6
1631018310000|2021-09-07 12:38:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|2
1631018320000|2021-09-07 12:38:40|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|0
1631018330000|2021-09-07 12:38:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|3
1631018340000|2021-09-07 12:39:00|1306.8|1305.6|1306.4|1305.2|1306.8|1305.6|1306.3|1305.1|10
1631018350000|2021-09-07 12:39:10|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|0
1631018360000|2021-09-07 12:39:20|1306.2|1305|1306|1304.8|1306.2|1305|1306|1304.8|8
1631018370000|2021-09-07 12:39:30|1306.2|1305|1305.8|1304.6|1306.2|1305|1305.8|1304.6|4
1631018380000|2021-09-07 12:39:40|1306|1304.8|1306.5|1305.3|1306.5|1305.3|1305.8|1304.6|16
1631018390000|2021-09-07 12:39:50|1306.2|1305|1305.9|1304.7|1306.2|1305|1305.9|1304.7|11
1631018400000|2021-09-07 12:40:00|||||||||2
1631018420000|2021-09-07 12:40:20|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|3
1631018430000|2021-09-07 12:40:30|1305.9|1304.7|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|2
1631018450000|2021-09-07 12:40:50|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|2
1631018460000|2021-09-07 12:41:00|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|13
1631018480000|2021-09-07 12:41:20|||||||||2
1631018490000|2021-09-07 12:41:30|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|1
1631018500000|2021-09-07 12:41:40|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|3
1631018510000|2021-09-07 12:41:50|||||||||2
1631018520000|2021-09-07 12:42:00|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|1
1631018530000|2021-09-07 12:42:10|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|5
1631018540000|2021-09-07 12:42:20|||||||||2
1631018550000|2021-09-07 12:42:30|||||||||1
1631018560000|2021-09-07 12:42:40|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|3
1631018570000|2021-09-07 12:42:50|||||||||10
1631018580000|2021-09-07 12:43:00|1305.9|1304.7|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|4
1631018590000|2021-09-07 12:43:10|||||||||3
1631018600000|2021-09-07 12:43:20|1305.7|1304.5|1305.5|1304.3|1305.7|1304.5|1305.5|1304.3|1
1631018610000|2021-09-07 12:43:30|1305.8|1304.6|1305.5|1304.3|1305.8|1304.6|1305.5|1304.3|4
1631018620000|2021-09-07 12:43:40|||||||||5
1631018630000|2021-09-07 12:43:50|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|9
1631018640000|2021-09-07 12:44:00|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|7
1631018650000|2021-09-07 12:44:10|1305.2|1304|1305|1303.8|1305.2|1304|1304.8|1303.6|20
1631018660000|2021-09-07 12:44:20|1304.9|1303.7|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|79
1631018670000|2021-09-07 12:44:30|||||||||67
1631018680000|2021-09-07 12:44:40|1304.5|1303.3|1304.8|1303.6|1304.8|1303.6|1304.5|1303.3|85
1631018690000|2021-09-07 12:44:50|1304.7|1303.5|1304.9|1303.7|1304.9|1303.7|1304.7|1303.5|1
1631021400000|2021-09-07 13:30:00|1304.4|1303.2|1303.8|1302.6|1305.8|1304.6|1302.8|1301.6|389
1631021410000|2021-09-07 13:30:10|1303.7|1302.5|1304|1302.8|1304.8|1303.6|1303.3|1302.1|111
1631021420000|2021-09-07 13:30:20|1303.7|1302.5|1302.1|1300.9|1303.9|1302.7|1302.1|1300.9|90
1631021430000|2021-09-07 13:30:30|1302.2|1301|1302.7|1301.5|1302.8|1301.6|1302.2|1301|59
1631021440000|2021-09-07 13:30:40|1302.4|1301.2|1302|1300.8|1302.5|1301.3|1301.9|1300.7|41
1631021450000|2021-09-07 13:30:50|1301.8|1300.6|1301.7|1300.5|1302|1300.8|1301.7|1300.5|44
1631021460000|2021-09-07 13:31:00|1301.5|1300.3|1301.2|1300|1301.5|1300.3|1301.2|1300|100
1631021470000|2021-09-07 13:31:10|1301.1|1299.9|1300.5|1299.3|1301.4|1300.2|1300.5|1299.3|90
1631021480000|2021-09-07 13:31:20|1300.2|1299|1300.6|1299.4|1300.7|1299.5|1300.1|1298.9|56
1631021490000|2021-09-07 13:31:30|1300.5|1299.3|1301|1299.8|1301|1299.8|1300.4|1299.2|45
1631021500000|2021-09-07 13:31:40|1300.9|1299.7|1300|1298.8|1301|1299.8|1300|1298.8|76
1631021510000|2021-09-07 13:31:50|1299.9|1298.7|1300.2|1299|1300.2|1299|1299.7|1298.5|68
1631021520000|2021-09-07 13:32:00|1300.5|1299.3|1300|1298.8|1300.5|1299.3|1300|1298.8|71
1631021530000|2021-09-07 13:32:10|1299.7|1298.5|1298.7|1297.5|1299.7|1298.5|1298.5|1297.3|77
1631021540000|2021-09-07 13:32:20|1298.5|1297.3|1298.7|1297.5|1298.9|1297.7|1298.5|1297.3|36
1631021550000|2021-09-07 13:32:30|1299|1297.8|1301|1299.8|1301.5|1300.3|1299|1297.8|112
1631021560000|2021-09-07 13:32:40|1300.7|1299.5|1300.5|1299.3|1301.5|1300.3|1300.5|1299.3|49
1631021570000|2021-09-07 13:32:50|1300.2|1299|1299.6|1298.4|1300.2|1299|1299.3|1298.1|74
1631021580000|2021-09-07 13:33:00|1300|1298.8|1299.7|1298.5|1300.4|1299.2|1299.6|1298.4|74
1631021590000|2021-09-07 13:33:10|1300|1298.8|1298.7|1297.5|1300|1298.8|1298.7|1297.5|62
1631021600000|2021-09-07 13:33:20|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.3|1297.1|39
1631021610000|2021-09-07 13:33:30|1298.9|1297.7|1298.4|1297.2|1298.9|1297.7|1298.4|1297.2|46
1631021620000|2021-09-07 13:33:40|1298.3|1297.1|1298.2|1297|1298.4|1297.2|1297.7|1296.5|27
1631021630000|2021-09-07 13:33:50|1298|1296.8|1296.7|1295.5|1298|1296.8|1296.7|1295.5|30
1631021640000|2021-09-07 13:34:00|1296.9|1295.7|1297.2|1296|1297.5|1296.3|1296.7|1295.5|33
1631021650000|2021-09-07 13:34:10|1297.1|1295.9|1297.4|1296.2|1297.5|1296.3|1297|1295.8|41
1631021660000|2021-09-07 13:34:20|1297.3|1296.1|1296.7|1295.5|1297.5|1296.3|1296.7|1295.5|63
1631021670000|2021-09-07 13:34:30|1297|1295.8|1297|1295.8|1297|1295.8|1296.7|1295.5|47
1631021680000|2021-09-07 13:34:40|1297.2|1296|1297.7|1296.5|1298|1296.8|1297.1|1295.9|31
1631021690000|2021-09-07 13:34:50|1297.8|1296.6|1298.5|1297.3|1298.7|1297.5|1297.8|1296.6|28
1631021700000|2021-09-07 13:35:00|1298.3|1297.1|1297.2|1296|1298.3|1297.1|1296.8|1295.6|67
1631021710000|2021-09-07 13:35:10|1297.5|1296.3|1296.2|1295|1297.5|1296.3|1296|1294.8|36
1631021720000|2021-09-07 13:35:20|1296.3|1295.1|1296.5|1295.3|1296.7|1295.5|1296.2|1295|46
1631021730000|2021-09-07 13:35:30|1296.7|1295.5|1296.4|1295.2|1296.7|1295.5|1296.2|1295|100
1631021740000|2021-09-07 13:35:40|1296.5|1295.3|1297.2|1296|1297.2|1296|1296.4|1295.2|21
1631021750000|2021-09-07 13:35:50|1297|1295.8|1296.7|1295.5|1297|1295.8|1296.6|1295.4|29
1631021760000|2021-09-07 13:36:00|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.2|1295|22
1631021770000|2021-09-07 13:36:10|1296.4|1295.2|1297.7|1296.5|1298|1296.8|1296.3|1295.1|30
1631021780000|2021-09-07 13:36:20|1297.6|1296.4|1296.7|1295.5|1297.8|1296.6|1296.7|1295.5|45
1631021790000|2021-09-07 13:36:30|1297|1295.8|1297|1295.8|1297.2|1296|1296.9|1295.7|34
1631021800000|2021-09-07 13:36:40|1296.8|1295.6|1296.5|1295.3|1296.8|1295.6|1296|1294.8|45
1631021810000|2021-09-07 13:36:50|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.2|1295|18
1631021820000|2021-09-07 13:37:00|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296|1294.8|20
1631021830000|2021-09-07 13:37:10|1296.8|1295.6|1297|1295.8|1297|1295.8|1296.7|1295.5|37
1631021840000|2021-09-07 13:37:20|1296.8|1295.6|1296.2|1295|1297|1295.8|1295.7|1294.5|113
1631021850000|2021-09-07 13:37:30|1296|1294.8|1296.5|1295.3|1296.7|1295.5|1296|1294.8|44
1631021860000|2021-09-07 13:37:40|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|16
1631021870000|2021-09-07 13:37:50|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296|1294.8|11
1631021880000|2021-09-07 13:38:00|1296|1294.8|1295.7|1294.5|1296|1294.8|1295.5|1294.3|18
1631021890000|2021-09-07 13:38:10|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.5|1294.3|15
1631021900000|2021-09-07 13:38:20|1296.2|1295|1296.9|1295.7|1297|1295.8|1296.2|1295|28
1631021910000|2021-09-07 13:38:30|1296.7|1295.5|1297.6|1296.4|1297.6|1296.4|1296.3|1295.1|30
1631021920000|2021-09-07 13:38:40|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297|1295.8|13
1631021930000|2021-09-07 13:38:50|1297.2|1296|1296.7|1295.5|1297.5|1296.3|1296.7|1295.5|16
1631021940000|2021-09-07 13:39:00|1296.6|1295.4|1296|1294.8|1296.6|1295.4|1296|1294.8|15
1631021950000|2021-09-07 13:39:10|1296.1|1294.9|1296.3|1295.1|1296.9|1295.7|1296.1|1294.9|47
1631021960000|2021-09-07 13:39:20|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296|1294.8|23
1631021970000|2021-09-07 13:39:30|1296.3|1295.1|1296.6|1295.4|1296.7|1295.5|1296.2|1295|26
1631021980000|2021-09-07 13:39:40|1296.5|1295.3|1296|1294.8|1296.5|1295.3|1296|1294.8|18
1631021990000|2021-09-07 13:39:50|1296.2|1295|1296.4|1295.2|1296.6|1295.4|1296.2|1295|22
1631022000000|2021-09-07 13:40:00|1296.3|1295.1|1295.7|1294.5|1296.3|1295.1|1295.5|1294.3|15
1631022010000|2021-09-07 13:40:10|1296.1|1294.9|1296.4|1295.2|1297|1295.8|1296.1|1294.9|30
1631022020000|2021-09-07 13:40:20|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|16
1631022030000|2021-09-07 13:40:30|1296.7|1295.5|1297.3|1296.1|1297.5|1296.3|1296.7|1295.5|61
1631022040000|2021-09-07 13:40:40|1297.5|1296.3|1297.9|1296.7|1298|1296.8|1297.5|1296.3|30
1631022050000|2021-09-07 13:40:50|1297.8|1296.6|1297|1295.8|1297.8|1296.6|1297|1295.8|24
1631022060000|2021-09-07 13:41:00|1296.7|1295.5|1295.9|1294.7|1296.7|1295.5|1295.7|1294.5|26
1631022070000|2021-09-07 13:41:10|1296|1294.8|1295.7|1294.5|1296|1294.8|1295.6|1294.4|18
1631022080000|2021-09-07 13:41:20|1295.5|1294.3|1295.5|1294.3|1295.7|1294.5|1295.2|1294|50
1631022090000|2021-09-07 13:41:30|1295.6|1294.4|1295.5|1294.3|1295.7|1294.5|1295.4|1294.2|9
1631022100000|2021-09-07 13:41:40|1295.2|1294|1296.1|1294.9|1296.2|1295|1295.2|1294|61
1631022110000|2021-09-07 13:41:50|1296|1294.8|1296|1294.8|1296|1294.8|1295.5|1294.3|20
1631022120000|2021-09-07 13:42:00|1295.7|1294.5|1295.2|1294|1295.7|1294.5|1295.1|1293.9|17
1631022130000|2021-09-07 13:42:10|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.2|1294|13
1631022140000|2021-09-07 13:42:20|1295.7|1294.5|1296|1294.8|1296|1294.8|1295.5|1294.3|18
1631022150000|2021-09-07 13:42:30|1296.2|1295|1295.5|1294.3|1296.2|1295|1295.5|1294.3|31
1631022160000|2021-09-07 13:42:40|1295.6|1294.4|1295.5|1294.3|1295.7|1294.5|1295.5|1294.3|15
1631022170000|2021-09-07 13:42:50|1295.6|1294.4|1296|1294.8|1296|1294.8|1295.6|1294.4|5
1631022180000|2021-09-07 13:43:00|1295.8|1294.6|1295.3|1294.1|1295.8|1294.6|1295.3|1294.1|15
1631022190000|2021-09-07 13:43:10|1295.2|1294|1296|1294.8|1296.2|1295|1295.2|1294|8
1631022200000|2021-09-07 13:43:20|1295.8|1294.6|1296.2|1295|1296.4|1295.2|1295.8|1294.6|11
1631022210000|2021-09-07 13:43:30|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296|1294.8|5
1631022220000|2021-09-07 13:43:40|1296.1|1294.9|1296.2|1295|1296.5|1295.3|1296|1294.8|16
1631022230000|2021-09-07 13:43:50|1296|1294.8|1296|1294.8|1296|1294.8|1295.7|1294.5|8
1631022240000|2021-09-07 13:44:00|1295.9|1294.7|1296|1294.8|1296.1|1294.9|1295.8|1294.6|10
1631022250000|2021-09-07 13:44:10|||||||||17
1631022260000|2021-09-07 13:44:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|6
1631022270000|2021-09-07 13:44:30|1295.7|1294.5|1297|1295.8|1297.3|1296.1|1295.7|1294.5|61
1631022280000|2021-09-07 13:44:40|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.5|1295.3|46
1631022290000|2021-09-07 13:44:50|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|11
1631022300000|2021-09-07 13:45:00|1296.2|1295|1294.3|1293.1|1296.2|1295|1294.3|1293.1|168
1631022310000|2021-09-07 13:45:10|1294.5|1293.3|1294.8|1293.6|1294.8|1293.6|1294.5|1293.3|34
1631022320000|2021-09-07 13:45:20|1294.7|1293.5|1295.2|1294|1295.2|1294|1294.7|1293.5|3
1631022330000|2021-09-07 13:45:30|1295.3|1294.1|1295.7|1294.5|1296|1294.8|1295.3|1294.1|23
1631022340000|2021-09-07 13:45:40|1295.6|1294.4|1295.5|1294.3|1295.7|1294.5|1295.5|1294.3|42
1631022350000|2021-09-07 13:45:50|1295.6|1294.4|1295.7|1294.5|1295.8|1294.6|1295.5|1294.3|10
1631022360000|2021-09-07 13:46:00|1295.5|1294.3|1295.2|1294|1295.6|1294.4|1295|1293.8|15
1631022370000|2021-09-07 13:46:10|1295.3|1294.1|1295.4|1294.2|1295.6|1294.4|1295.3|1294.1|26
1631022380000|2021-09-07 13:46:20|1295.3|1294.1|1295|1293.8|1295.5|1294.3|1295|1293.8|7
1631022390000|2021-09-07 13:46:30|1295.2|1294|1295.7|1294.5|1295.7|1294.5|1295.2|1294|8
1631022400000|2021-09-07 13:46:40|1295.8|1294.6|1295.2|1294|1296|1294.8|1295.1|1293.9|27
1631022410000|2021-09-07 13:46:50|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1295.2|1294|18
1631022420000|2021-09-07 13:47:00|1295.6|1294.4|1295.7|1294.5|1295.8|1294.6|1295.5|1294.3|10
1631022430000|2021-09-07 13:47:10|1295.8|1294.6|1296|1294.8|1296.2|1295|1295.8|1294.6|8
1631022440000|2021-09-07 13:47:20|1296.1|1294.9|1296.5|1295.3|1296.7|1295.5|1296.1|1294.9|19
1631022450000|2021-09-07 13:47:30|1296.4|1295.2|1296.7|1295.5|1296.7|1295.5|1296.1|1294.9|23
1631022460000|2021-09-07 13:47:40|1296.8|1295.6|1297.2|1296|1297.4|1296.2|1296.8|1295.6|10
1631022470000|2021-09-07 13:47:50|1297.1|1295.9|1297.2|1296|1297.2|1296|1297|1295.8|7
1631022480000|2021-09-07 13:48:00|1297|1295.8|1297|1295.8|1297|1295.8|1296.7|1295.5|9
1631022490000|2021-09-07 13:48:10|1297.2|1296|1296.8|1295.6|1297.2|1296|1296.8|1295.6|22
1631022500000|2021-09-07 13:48:20|1296.7|1295.5|1296.8|1295.6|1297|1295.8|1296.7|1295.5|10
1631022510000|2021-09-07 13:48:30|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|2
1631022520000|2021-09-07 13:48:40|1297.2|1296|1297.2|1296|1297.3|1296.1|1297.1|1295.9|3
1631022530000|2021-09-07 13:48:50|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|33
1631022540000|2021-09-07 13:49:00|1297.9|1296.7|1296.7|1295.5|1297.9|1296.7|1296.7|1295.5|39
1631022550000|2021-09-07 13:49:10|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|4
1631022560000|2021-09-07 13:49:20|1296.9|1295.7|1296.9|1295.7|1297|1295.8|1296.7|1295.5|10
1631022570000|2021-09-07 13:49:30|1296.7|1295.5|1296.8|1295.6|1297|1295.8|1296.7|1295.5|13
1631022580000|2021-09-07 13:49:40|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.5|1295.3|13
1631022590000|2021-09-07 13:49:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.2|1295|7
1631022600000|2021-09-07 13:50:00|1296.6|1295.4|1294.8|1293.6|1296.6|1295.4|1294.7|1293.5|54
1631022610000|2021-09-07 13:50:10|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1294.7|1293.5|25
1631022620000|2021-09-07 13:50:20|1295.2|1294|1295|1293.8|1295.2|1294|1295|1293.8|6
1631022630000|2021-09-07 13:50:30|1295.1|1293.9|1295.2|1294|1295.2|1294|1295|1293.8|15
1631022640000|2021-09-07 13:50:40|1295|1293.8|1294.8|1293.6|1295|1293.8|1294.7|1293.5|11
1631022650000|2021-09-07 13:50:50|1294.9|1293.7|1295.3|1294.1|1295.3|1294.1|1294.8|1293.6|26
1631022660000|2021-09-07 13:51:00|1295.5|1294.3|1294.9|1293.7|1295.5|1294.3|1294.7|1293.5|27
1631022670000|2021-09-07 13:51:10|1295.1|1293.9|1294.1|1292.9|1295.2|1294|1294.1|1292.9|103
1631022680000|2021-09-07 13:51:20|1294.2|1293|1294.7|1293.5|1294.7|1293.5|1294|1292.8|25
1631022690000|2021-09-07 13:51:30|1294.5|1293.3|1294.8|1293.6|1294.8|1293.6|1294.5|1293.3|10
1631022700000|2021-09-07 13:51:40|1294.3|1293.1|1294.8|1293.6|1294.8|1293.6|1294.3|1293.1|17
1631022710000|2021-09-07 13:51:50|1294.9|1293.7|1295|1293.8|1295.3|1294.1|1294.9|1293.7|40
1631022720000|2021-09-07 13:52:00|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.7|1293.5|38
1631022730000|2021-09-07 13:52:10|1295.2|1294|1295.2|1294|1295.3|1294.1|1295|1293.8|30
1631022740000|2021-09-07 13:52:20|1295|1293.8|1294.2|1293|1295|1293.8|1294.1|1292.9|167
1631022750000|2021-09-07 13:52:30|1294|1292.8|1294.5|1293.3|1294.5|1293.3|1294|1292.8|75
1631022760000|2021-09-07 13:52:40|1294.7|1293.5|1295|1293.8|1295|1293.8|1294.5|1293.3|77
1631022770000|2021-09-07 13:52:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|10
1631022780000|2021-09-07 13:53:00|1295.5|1294.3|1296|1294.8|1296.3|1295.1|1295.5|1294.3|83
1631022790000|2021-09-07 13:53:10|1295.9|1294.7|1296.2|1295|1296.2|1295|1295.7|1294.5|32
1631022800000|2021-09-07 13:53:20|1296|1294.8|1296|1294.8|1296|1294.8|1295.4|1294.2|56
1631022810000|2021-09-07 13:53:30|1296.2|1295|1296|1294.8|1296.2|1295|1296|1294.8|9
1631022820000|2021-09-07 13:53:40|1296.2|1295|1296|1294.8|1296.2|1295|1296|1294.8|12
1631022830000|2021-09-07 13:53:50|1295.8|1294.6|1295.5|1294.3|1295.8|1294.6|1295.5|1294.3|23
1631022840000|2021-09-07 13:54:00|1295.4|1294.2|1295|1293.8|1295.4|1294.2|1295|1293.8|16
1631022850000|2021-09-07 13:54:10|1295.2|1294|1295.5|1294.3|1295.5|1294.3|1295.2|1294|17
1631022860000|2021-09-07 13:54:20|1295.7|1294.5|1295.7|1294.5|1296.2|1295|1295.5|1294.3|53
1631022870000|2021-09-07 13:54:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1294.9|1293.7|16
1631022880000|2021-09-07 13:54:40|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|10
1631022890000|2021-09-07 13:54:50|1295.2|1294|1295.2|1294|1295.4|1294.2|1295.2|1294|2
1631022900000|2021-09-07 13:55:00|1295.4|1294.2|1295.5|1294.3|1295.7|1294.5|1295.4|1294.2|22
1631022910000|2021-09-07 13:55:10|1295.4|1294.2|1295|1293.8|1295.5|1294.3|1294.9|1293.7|8
1631022920000|2021-09-07 13:55:20|1294.9|1293.7|1294.7|1293.5|1294.9|1293.7|1294.5|1293.3|17
1631022930000|2021-09-07 13:55:30|1294.5|1293.3|1294.8|1293.6|1294.8|1293.6|1294.3|1293.1|56
1631022940000|2021-09-07 13:55:40|1294.7|1293.5|1294.4|1293.2|1294.7|1293.5|1294.3|1293.1|29
1631022950000|2021-09-07 13:55:50|1294.3|1293.1|1294|1292.8|1294.3|1293.1|1294|1292.8|12
1631022960000|2021-09-07 13:56:00|1294.1|1292.9|1294.7|1293.5|1294.8|1293.6|1294.1|1292.9|89
1631022970000|2021-09-07 13:56:10|1294.5|1293.3|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|15
1631022980000|2021-09-07 13:56:20|1294.5|1293.3|1294.4|1293.2|1294.7|1293.5|1294.4|1293.2|25
1631022990000|2021-09-07 13:56:30|1294.3|1293.1|1294.3|1293.1|1294.5|1293.3|1294.3|1293.1|10
1631023000000|2021-09-07 13:56:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|15
1631023010000|2021-09-07 13:56:50|1294.2|1293|1294|1292.8|1294.3|1293.1|1294|1292.8|22
1631023020000|2021-09-07 13:57:00|1294.2|1293|1294.5|1293.3|1295|1293.8|1294.2|1293|46
1631023030000|2021-09-07 13:57:10|1294.2|1293|1294.5|1293.3|1294.5|1293.3|1294.2|1293|4
1631023040000|2021-09-07 13:57:20|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.5|1293.3|11
1631023050000|2021-09-07 13:57:30|1294.7|1293.5|1295.2|1294|1295.5|1294.3|1294.7|1293.5|26
1631023060000|2021-09-07 13:57:40|1295.1|1293.9|1295.2|1294|1295.5|1294.3|1295|1293.8|14
1631023070000|2021-09-07 13:57:50|1295|1293.8|1295.2|1294|1295.2|1294|1295|1293.8|2
1631023080000|2021-09-07 13:58:00|1295.5|1294.3|1295.4|1294.2|1295.7|1294.5|1295.2|1294|19
1631023090000|2021-09-07 13:58:10|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295|1293.8|13
1631023100000|2021-09-07 13:58:20|1295.4|1294.2|1295.7|1294.5|1295.7|1294.5|1295.4|1294.2|7
1631023110000|2021-09-07 13:58:30|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.3|1294.1|6
1631023120000|2021-09-07 13:58:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1
1631023130000|2021-09-07 13:58:50|1295.7|1294.5|1296|1294.8|1296|1294.8|1295.7|1294.5|21
1631023140000|2021-09-07 13:59:00|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.7|1294.5|15
1631023150000|2021-09-07 13:59:10|1295.8|1294.6|1295.4|1294.2|1295.8|1294.6|1295.4|1294.2|8
1631023160000|2021-09-07 13:59:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|5
1631023170000|2021-09-07 13:59:30|1295.3|1294.1|1294.9|1293.7|1295.3|1294.1|1294.9|1293.7|19
1631023180000|2021-09-07 13:59:40|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.7|1293.5|3
1631023190000|2021-09-07 13:59:50|||||||||8
1631023200000|2021-09-07 14:00:00|1294.9|1293.7|1294.7|1293.5|1294.9|1293.7|1294.5|1293.3|29
1631023210000|2021-09-07 14:00:10|1294.5|1293.3|1294.7|1293.5|1294.7|1293.5|1294.3|1293.1|12
1631023220000|2021-09-07 14:00:20|1294.8|1293.6|1295.7|1294.5|1295.7|1294.5|1294.8|1293.6|20
1631023230000|2021-09-07 14:00:30|1295.6|1294.4|1295.2|1294|1295.6|1294.4|1295.1|1293.9|12
1631023240000|2021-09-07 14:00:40|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|17
1631023250000|2021-09-07 14:00:50|1295.2|1294|1295|1293.8|1295.2|1294|1295|1293.8|13
1631023260000|2021-09-07 14:01:00|1295.2|1294|1295.2|1294|1295.2|1294|1294.7|1293.5|19
1631023270000|2021-09-07 14:01:10|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|8
1631023280000|2021-09-07 14:01:20|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|1
1631023290000|2021-09-07 14:01:30|1294.8|1293.6|1295|1293.8|1295.2|1294|1294.8|1293.6|3
1631023300000|2021-09-07 14:01:40|1295.2|1294|1295|1293.8|1295.2|1294|1294.9|1293.7|23
1631023310000|2021-09-07 14:01:50|1294.9|1293.7|1295.2|1294|1295.2|1294|1294.8|1293.6|7
1631023320000|2021-09-07 14:02:00|1295|1293.8|1294.7|1293.5|1295.2|1294|1294.5|1293.3|19
1631023330000|2021-09-07 14:02:10|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.3|1293.1|2
1631023340000|2021-09-07 14:02:20|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1293.7|1292.5|45
1631023350000|2021-09-07 14:02:30|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|2
1631023360000|2021-09-07 14:02:40|||||||||10
1631023370000|2021-09-07 14:02:50|1294.1|1292.9|1295|1293.8|1295|1293.8|1294|1292.8|23
1631023380000|2021-09-07 14:03:00|1294.8|1293.6|1295.1|1293.9|1295.1|1293.9|1294.5|1293.3|14
1631023390000|2021-09-07 14:03:10|1295.2|1294|1295|1293.8|1295.2|1294|1294.8|1293.6|4
1631023400000|2021-09-07 14:03:20|1294.8|1293.6|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|4
1631023410000|2021-09-07 14:03:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|7
1631023420000|2021-09-07 14:03:40|1295.3|1294.1|1296|1294.8|1296|1294.8|1295.3|1294.1|33
1631023430000|2021-09-07 14:03:50|1295.7|1294.5|1295.5|1294.3|1295.7|1294.5|1295.5|1294.3|9
1631023440000|2021-09-07 14:04:00|1295.3|1294.1|1295.7|1294.5|1295.7|1294.5|1295|1293.8|24
1631023450000|2021-09-07 14:04:10|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.8|1294.6|37
1631023460000|2021-09-07 14:04:20|1295.8|1294.6|1295.9|1294.7|1296|1294.8|1295.7|1294.5|9
1631023470000|2021-09-07 14:04:30|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.6|1294.4|11
1631023480000|2021-09-07 14:04:40|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|5
1631023490000|2021-09-07 14:04:50|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|8
1631023500000|2021-09-07 14:05:00|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.4|1294.2|38
1631023510000|2021-09-07 14:05:10|1296|1294.8|1296.2|1295|1296.2|1295|1295.9|1294.7|9
1631023520000|2021-09-07 14:05:20|1296.1|1294.9|1296.2|1295|1296.2|1295|1296|1294.8|6
1631023530000|2021-09-07 14:05:30|1296.1|1294.9|1296|1294.8|1296.3|1295.1|1296|1294.8|14
1631023540000|2021-09-07 14:05:40|1295.9|1294.7|1296.2|1295|1296.2|1295|1295.9|1294.7|22
1631023550000|2021-09-07 14:05:50|1296.1|1294.9|1296.2|1295|1296.2|1295|1296|1294.8|17
1631023560000|2021-09-07 14:06:00|1296.1|1294.9|1296.2|1295|1296.2|1295|1296|1294.8|12
1631023570000|2021-09-07 14:06:10|1296.3|1295.1|1296.5|1295.3|1296.7|1295.5|1296.3|1295.1|25
1631023580000|2021-09-07 14:06:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|11
1631023590000|2021-09-07 14:06:30|1296.7|1295.5|1297.2|1296|1297.8|1296.6|1296.7|1295.5|25
1631023600000|2021-09-07 14:06:40|1297.5|1296.3|1297|1295.8|1297.5|1296.3|1297|1295.8|42
1631023610000|2021-09-07 14:06:50|||||||||4
1631023620000|2021-09-07 14:07:00|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|54
1631023630000|2021-09-07 14:07:10|1296.3|1295.1|1296|1294.8|1296.3|1295.1|1296|1294.8|10
1631023640000|2021-09-07 14:07:20|1295.9|1294.7|1296.7|1295.5|1296.7|1295.5|1295.8|1294.6|30
1631023650000|2021-09-07 14:07:30|1296.8|1295.6|1296.6|1295.4|1296.8|1295.6|1296.5|1295.3|2
1631023660000|2021-09-07 14:07:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|2
1631023670000|2021-09-07 14:07:50|1296.4|1295.2|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|3
1631023680000|2021-09-07 14:08:00|1296.4|1295.2|1296.5|1295.3|1296.6|1295.4|1296.2|1295|8
1631023690000|2021-09-07 14:08:10|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.2|1295|2
1631023700000|2021-09-07 14:08:20|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|5
1631023710000|2021-09-07 14:08:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.5|1294.3|8
1631023720000|2021-09-07 14:08:40|1295.5|1294.3|1296.2|1295|1296.2|1295|1295.5|1294.3|11
1631023730000|2021-09-07 14:08:50|1296|1294.8|1296.2|1295|1296.2|1295|1296|1294.8|7
1631023740000|2021-09-07 14:09:00|1296|1294.8|1296.2|1295|1296.2|1295|1296|1294.8|6
1631023750000|2021-09-07 14:09:10|1296|1294.8|1295.7|1294.5|1296.2|1295|1295.7|1294.5|6
1631023760000|2021-09-07 14:09:20|1295.5|1294.3|1295.7|1294.5|1295.7|1294.5|1295.5|1294.3|2
1631023770000|2021-09-07 14:09:30|1295.5|1294.3|1296.1|1294.9|1296.1|1294.9|1295.5|1294.3|13
1631023780000|2021-09-07 14:09:40|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.7|1294.5|2
1631023790000|2021-09-07 14:09:50|1296|1294.8|1296.2|1295|1296.2|1295|1296|1294.8|3
1631023800000|2021-09-07 14:10:00|1296.1|1294.9|1296.1|1294.9|1296.3|1295.1|1296|1294.8|22
1631023810000|2021-09-07 14:10:10|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|1
1631023820000|2021-09-07 14:10:20|||||||||2
1631023830000|2021-09-07 14:10:30|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.7|1294.5|4
1631023840000|2021-09-07 14:10:40|1295.8|1294.6|1295.7|1294.5|1296|1294.8|1295.7|1294.5|1
1631023850000|2021-09-07 14:10:50|||||||||6
1631023860000|2021-09-07 14:11:00|1295.6|1294.4|1295.5|1294.3|1295.9|1294.7|1295.5|1294.3|8
1631023870000|2021-09-07 14:11:10|1295.6|1294.4|1296.2|1295|1296.2|1295|1295.6|1294.4|5
1631023880000|2021-09-07 14:11:20|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|15
1631023890000|2021-09-07 14:11:30|1296.8|1295.6|1296.9|1295.7|1297|1295.8|1296.7|1295.5|14
1631023900000|2021-09-07 14:11:40|1297|1295.8|1297|1295.8|1297|1295.8|1296.9|1295.7|1
1631023910000|2021-09-07 14:11:50|1297.1|1295.9|1296.7|1295.5|1297.1|1295.9|1296.7|1295.5|10
1631023920000|2021-09-07 14:12:00|1296.6|1295.4|1296.7|1295.5|1297|1295.8|1296.5|1295.3|12
1631023930000|2021-09-07 14:12:10|1296.6|1295.4|1296.5|1295.3|1296.7|1295.5|1296.5|1295.3|6
1631023940000|2021-09-07 14:12:20|1296.3|1295.1|1297.7|1296.5|1297.7|1296.5|1296.2|1295|33
1631023950000|2021-09-07 14:12:30|1297.5|1296.3|1298.2|1297|1298.2|1297|1297.5|1296.3|71
1631023960000|2021-09-07 14:12:40|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298|1296.8|29
1631023970000|2021-09-07 14:12:50|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.2|1297|8
1631023980000|2021-09-07 14:13:00|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.2|1297|12
1631023990000|2021-09-07 14:13:10|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.2|1297|20
1631024000000|2021-09-07 14:13:20|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|7
1631024010000|2021-09-07 14:13:30|1298|1296.8|1297.7|1296.5|1298|1296.8|1297.7|1296.5|13
1631024020000|2021-09-07 14:13:40|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|9
1631024030000|2021-09-07 14:13:50|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|4
1631024040000|2021-09-07 14:14:00|1297.3|1296.1|1297.8|1296.6|1297.8|1296.6|1297.2|1296|19
1631024050000|2021-09-07 14:14:10|1298|1296.8|1298|1296.8|1298.2|1297|1298|1296.8|10
1631024060000|2021-09-07 14:14:20|1297.8|1296.6|1297.7|1296.5|1298|1296.8|1297.7|1296.5|9
1631024070000|2021-09-07 14:14:30|1297.8|1296.6|1297.9|1296.7|1298|1296.8|1297.7|1296.5|7
1631024080000|2021-09-07 14:14:40|1297.8|1296.6|1297.5|1296.3|1297.8|1296.6|1297.5|1296.3|3
1631024090000|2021-09-07 14:14:50|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|3
1631024100000|2021-09-07 14:15:00|1297.5|1296.3|1297.8|1296.6|1297.8|1296.6|1297.5|1296.3|15
1631024110000|2021-09-07 14:15:10|1297.5|1296.3|1297.2|1296|1297.5|1296.3|1297.2|1296|23
1631024120000|2021-09-07 14:15:20|1296.8|1295.6|1296.2|1295|1296.8|1295.6|1296.1|1294.9|20
1631024130000|2021-09-07 14:15:30|1296|1294.8|1295.5|1294.3|1296|1294.8|1295.4|1294.2|10
1631024140000|2021-09-07 14:15:40|1295.4|1294.2|1295.2|1294|1295.5|1294.3|1295.2|1294|8
1631024150000|2021-09-07 14:15:50|||||||||1
1631024160000|2021-09-07 14:16:00|1295.5|1294.3|1295.9|1294.7|1295.9|1294.7|1295.5|1294.3|13
1631024170000|2021-09-07 14:16:10|1296|1294.8|1295.9|1294.7|1296.2|1295|1295.8|1294.6|10
1631024180000|2021-09-07 14:16:20|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|4
1631024190000|2021-09-07 14:16:30|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.2|1294|14
1631024200000|2021-09-07 14:16:40|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|3
1631024220000|2021-09-07 14:17:00|1295.2|1294|1294.7|1293.5|1295.2|1294|1294.2|1293|24
1631024230000|2021-09-07 14:17:10|1294.5|1293.3|1294.2|1293|1294.5|1293.3|1294.2|1293|175
1631024240000|2021-09-07 14:17:20|1294|1292.8|1294|1292.8|1294|1292.8|1293.9|1292.7|34
1631024250000|2021-09-07 14:17:30|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|12
1631024260000|2021-09-07 14:17:40|1294.1|1292.9|1294.3|1293.1|1294.4|1293.2|1294.1|1292.9|16
1631024270000|2021-09-07 14:17:50|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.2|1293|21
1631024280000|2021-09-07 14:18:00|1294.1|1292.9|1293.8|1292.6|1294.1|1292.9|1293.8|1292.6|22
1631024290000|2021-09-07 14:18:10|1293.7|1292.5|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|59
1631024300000|2021-09-07 14:18:20|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.7|1292.5|19
1631024310000|2021-09-07 14:18:30|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|1
1631024320000|2021-09-07 14:18:40|1294.3|1293.1|1294.4|1293.2|1294.5|1293.3|1294.3|1293.1|10
1631024330000|2021-09-07 14:18:50|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|2
1631024340000|2021-09-07 14:19:00|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|16
1631024350000|2021-09-07 14:19:10|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.2|1293|8
1631024360000|2021-09-07 14:19:20|1294.2|1293|1294|1292.8|1294.4|1293.2|1294|1292.8|17
1631024370000|2021-09-07 14:19:30|||||||||1
1631024380000|2021-09-07 14:19:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1631024390000|2021-09-07 14:19:50|1294|1292.8|1294.5|1293.3|1294.5|1293.3|1294|1292.8|28
1631024400000|2021-09-07 14:20:00|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.2|1293|6
1631024410000|2021-09-07 14:20:10|1294|1292.8|1294.7|1293.5|1294.7|1293.5|1294|1292.8|25
1631024420000|2021-09-07 14:20:20|1294.5|1293.3|1295.3|1294.1|1295.4|1294.2|1294.5|1293.3|419
1631024430000|2021-09-07 14:20:30|1295.4|1294.2|1296.1|1294.9|1296.1|1294.9|1295.4|1294.2|16
1631024440000|2021-09-07 14:20:40|1296|1294.8|1297|1295.8|1297.1|1295.9|1296|1294.8|39
1631024450000|2021-09-07 14:20:50|1296.9|1295.7|1296.5|1295.3|1296.9|1295.7|1296.4|1295.2|8
1631024460000|2021-09-07 14:21:00|1296.4|1295.2|1296.3|1295.1|1296.6|1295.4|1296.3|1295.1|3
1631024470000|2021-09-07 14:21:10|1296.5|1295.3|1296.1|1294.9|1296.6|1295.4|1296.1|1294.9|27
1631024480000|2021-09-07 14:21:20|1296.3|1295.1|1296.5|1295.3|1296.6|1295.4|1296.3|1295.1|13
1631024490000|2021-09-07 14:21:30|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|2
1631024500000|2021-09-07 14:21:40|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|3
1631024510000|2021-09-07 14:21:50|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.1|1294.9|9
1631024520000|2021-09-07 14:22:00|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.8|1294.6|7
1631024530000|2021-09-07 14:22:10|1295.6|1294.4|1296.1|1294.9|1296.1|1294.9|1295.6|1294.4|32
1631024540000|2021-09-07 14:22:20|||||||||2
1631024550000|2021-09-07 14:22:30|1296|1294.8|1296|1294.8|1296.1|1294.9|1296|1294.8|12
1631024560000|2021-09-07 14:22:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|8
1631024570000|2021-09-07 14:22:50|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|3
1631024580000|2021-09-07 14:23:00|1295.8|1294.6|1295.4|1294.2|1295.8|1294.6|1295.4|1294.2|1
1631024590000|2021-09-07 14:23:10|1295.6|1294.4|1296.1|1294.9|1296.1|1294.9|1295.6|1294.4|9
1631024600000|2021-09-07 14:23:20|1296.3|1295.1|1295.9|1294.7|1296.3|1295.1|1295.9|1294.7|5
1631024610000|2021-09-07 14:23:30|1295.8|1294.6|1295.6|1294.4|1295.8|1294.6|1295.5|1294.3|5
1631024620000|2021-09-07 14:23:40|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|12
1631024630000|2021-09-07 14:23:50|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|30
1631024640000|2021-09-07 14:24:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|2
1631024650000|2021-09-07 14:24:10|1295.8|1294.6|1296.3|1295.1|1296.3|1295.1|1295.8|1294.6|23
1631024660000|2021-09-07 14:24:20|1296.1|1294.9|1296.5|1295.3|1296.5|1295.3|1296.1|1294.9|1
1631024670000|2021-09-07 14:24:30|1296.3|1295.1|1295.8|1294.6|1296.3|1295.1|1295.8|1294.6|17
1631024680000|2021-09-07 14:24:40|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|19
1631024690000|2021-09-07 14:24:50|1295.7|1294.5|1295.3|1294.1|1295.8|1294.6|1295.3|1294.1|29
1631024700000|2021-09-07 14:25:00|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.1|1293.9|8
1631024710000|2021-09-07 14:25:10|||||||||3
1631024720000|2021-09-07 14:25:20|1295.4|1294.2|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|4
1631024730000|2021-09-07 14:25:30|1295.1|1293.9|1295.6|1294.4|1295.6|1294.4|1295.1|1293.9|15
1631024740000|2021-09-07 14:25:40|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|1
1631024750000|2021-09-07 14:25:50|1295.5|1294.3|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|6
1631024760000|2021-09-07 14:26:00|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|3
1631024770000|2021-09-07 14:26:10|1295.4|1294.2|1295.2|1294|1295.5|1294.3|1295.2|1294|3
1631024780000|2021-09-07 14:26:20|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|7
1631024790000|2021-09-07 14:26:30|1295.3|1294.1|1295.6|1294.4|1295.6|1294.4|1295.3|1294.1|8
1631024800000|2021-09-07 14:26:40|||||||||9
1631024810000|2021-09-07 14:26:50|1296.1|1294.9|1295.8|1294.6|1296.1|1294.9|1295.8|1294.6|10
1631024820000|2021-09-07 14:27:00|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|10
1631024830000|2021-09-07 14:27:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|2
1631024850000|2021-09-07 14:27:30|1295.5|1294.3|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|48
1631024860000|2021-09-07 14:27:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|11
1631024870000|2021-09-07 14:27:50|1295.5|1294.3|1296.6|1295.4|1296.6|1295.4|1295.5|1294.3|62
1631024880000|2021-09-07 14:28:00|1296.4|1295.2|1296.8|1295.6|1296.9|1295.7|1296.3|1295.1|9
1631024890000|2021-09-07 14:28:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|33
1631024900000|2021-09-07 14:28:20|||||||||2
1631024910000|2021-09-07 14:28:30|1296.8|1295.6|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|7
1631024920000|2021-09-07 14:28:40|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|5
1631024930000|2021-09-07 14:28:50|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.1|1294.9|20
1631024940000|2021-09-07 14:29:00|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296|1294.8|3
1631024950000|2021-09-07 14:29:10|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|1
1631024960000|2021-09-07 14:29:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.2|1295|13
1631024970000|2021-09-07 14:29:30|||||||||2
1631024990000|2021-09-07 14:29:50|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|4
1631025000000|2021-09-07 14:30:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|17
1631025010000|2021-09-07 14:30:10|1295.6|1294.4|1296.1|1294.9|1296.1|1294.9|1295.6|1294.4|55
1631025020000|2021-09-07 14:30:20|1296|1294.8|1295.9|1294.7|1296.1|1294.9|1295.8|1294.6|4
1631025030000|2021-09-07 14:30:30|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|7
1631025040000|2021-09-07 14:30:40|1295.8|1294.6|1296|1294.8|1296.1|1294.9|1295.6|1294.4|14
1631025050000|2021-09-07 14:30:50|1295.9|1294.7|1295.6|1294.4|1296|1294.8|1295.6|1294.4|21
1631025060000|2021-09-07 14:31:00|1295.5|1294.3|1294.6|1293.4|1295.5|1294.3|1294.6|1293.4|26
1631025070000|2021-09-07 14:31:10|||||||||19
1631025080000|2021-09-07 14:31:20|1294.3|1293.1|1294.5|1293.3|1294.6|1293.4|1294.3|1293.1|40
1631025090000|2021-09-07 14:31:30|1294.6|1293.4|1294.3|1293.1|1294.6|1293.4|1294.3|1293.1|2
1631025100000|2021-09-07 14:31:40|1294.4|1293.2|1294.5|1293.3|1294.6|1293.4|1294.4|1293.2|49
1631025110000|2021-09-07 14:31:50|1294.3|1293.1|1294.3|1293.1|1294.5|1293.3|1294.3|1293.1|4
1631025120000|2021-09-07 14:32:00|1294.5|1293.3|1294.3|1293.1|1294.5|1293.3|1294.3|1293.1|7
1631025130000|2021-09-07 14:32:10|1294.5|1293.3|1294.3|1293.1|1294.5|1293.3|1294.3|1293.1|16
1631025140000|2021-09-07 14:32:20|1294.1|1292.9|1293.7|1292.5|1294.1|1292.9|1293.7|1292.5|87
1631025150000|2021-09-07 14:32:30|1293.6|1292.4|1293.3|1292.1|1293.6|1292.4|1293.3|1292.1|93
1631025160000|2021-09-07 14:32:40|1293.1|1291.9|1292.7|1291.5|1293.2|1292|1292.6|1291.4|115
1631025170000|2021-09-07 14:32:50|1292.6|1291.4|1292.5|1291.3|1293|1291.8|1292.3|1291.1|39
1631025180000|2021-09-07 14:33:00|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|21
1631025190000|2021-09-07 14:33:10|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.4|1291.2|24
1631025200000|2021-09-07 14:33:20|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.5|1291.3|23
1631025210000|2021-09-07 14:33:30|1292.6|1291.4|1293|1291.8|1293|1291.8|1292.5|1291.3|5
1631025220000|2021-09-07 14:33:40|1293.2|1292|1293.5|1292.3|1293.9|1292.7|1293.2|1292|72
1631025230000|2021-09-07 14:33:50|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|12
1631025240000|2021-09-07 14:34:00|1293.3|1292.1|1293.2|1292|1293.4|1292.2|1293.2|1292|3
1631025250000|2021-09-07 14:34:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1631025260000|2021-09-07 14:34:20|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.7|1291.5|33
1631025270000|2021-09-07 14:34:30|1293|1291.8|1292.7|1291.5|1293|1291.8|1292.7|1291.5|1
1631025280000|2021-09-07 14:34:40|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.8|1291.6|32
1631025290000|2021-09-07 14:34:50|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|2
1631025300000|2021-09-07 14:35:00|1292.7|1291.5|1292.8|1291.6|1292.9|1291.7|1292.7|1291.5|12
1631025310000|2021-09-07 14:35:10|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|13
1631025320000|2021-09-07 14:35:20|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|6
1631025330000|2021-09-07 14:35:30|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|5
1631025340000|2021-09-07 14:35:40|||||||||10
1631025350000|2021-09-07 14:35:50|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|16
1631025360000|2021-09-07 14:36:00|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.9|1291.7|2
1631025370000|2021-09-07 14:36:10|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.7|1291.5|28
1631025380000|2021-09-07 14:36:20|1292.8|1291.6|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|8
1631025390000|2021-09-07 14:36:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|51
1631025400000|2021-09-07 14:36:40|1292.3|1291.1|1292.2|1291|1292.4|1291.2|1292.2|1291|139
1631025410000|2021-09-07 14:36:50|1292.3|1291.1|1291.7|1290.5|1292.3|1291.1|1291.7|1290.5|67
1631025420000|2021-09-07 14:37:00|||||||||5
1631025430000|2021-09-07 14:37:10|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|48
1631025440000|2021-09-07 14:37:20|1291.4|1290.2|1291.9|1290.7|1292|1290.8|1291.2|1290|50
1631025450000|2021-09-07 14:37:30|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|7
1631025460000|2021-09-07 14:37:40|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.7|1290.5|36
1631025470000|2021-09-07 14:37:50|1291.8|1290.6|1292.2|1291|1292.2|1291|1291.8|1290.6|11
1631025480000|2021-09-07 14:38:00|1292.1|1290.9|1292.3|1291.1|1292.5|1291.3|1292.1|1290.9|23
1631025490000|2021-09-07 14:38:10|1292.2|1291|1292.2|1291|1292.2|1291|1292.1|1290.9|3
1631025500000|2021-09-07 14:38:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|9
1631025510000|2021-09-07 14:38:30|1292.6|1291.4|1293|1291.8|1293.2|1292|1292.6|1291.4|21
1631025520000|2021-09-07 14:38:40|1293.2|1292|1292.7|1291.5|1293.2|1292|1292.7|1291.5|31
1631025530000|2021-09-07 14:38:50|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631025540000|2021-09-07 14:39:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.2|1291|13
1631025550000|2021-09-07 14:39:10|1292.4|1291.2|1292.2|1291|1292.5|1291.3|1292|1290.8|12
1631025560000|2021-09-07 14:39:20|1292.1|1290.9|1292|1290.8|1292.2|1291|1292|1290.8|12
1631025570000|2021-09-07 14:39:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|11
1631025580000|2021-09-07 14:39:40|1292.4|1291.2|1292.2|1291|1292.5|1291.3|1292.2|1291|25
1631025590000|2021-09-07 14:39:50|1292.5|1291.3|1292.5|1291.3|1292.7|1291.5|1292.4|1291.2|13
1631025600000|2021-09-07 14:40:00|1292.7|1291.5|1292.9|1291.7|1293|1291.8|1292.7|1291.5|41
1631025610000|2021-09-07 14:40:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|16
1631025620000|2021-09-07 14:40:20|1292.7|1291.5|1292.8|1291.6|1292.9|1291.7|1292.7|1291.5|6
1631025630000|2021-09-07 14:40:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|5
1631025640000|2021-09-07 14:40:40|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|10
1631025650000|2021-09-07 14:40:50|1292.9|1291.7|1292.8|1291.6|1293|1291.8|1292.8|1291.6|3
1631025660000|2021-09-07 14:41:00|1292.9|1291.7|1292.7|1291.5|1293|1291.8|1292.7|1291.5|6
1631025670000|2021-09-07 14:41:10|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|33
1631025680000|2021-09-07 14:41:20|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|1
1631025690000|2021-09-07 14:41:30|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|3
1631025700000|2021-09-07 14:41:40|1293.3|1292.1|1293.7|1292.5|1293.7|1292.5|1293.3|1292.1|2
1631025710000|2021-09-07 14:41:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631025720000|2021-09-07 14:42:00|1293.5|1292.3|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|10
1631025730000|2021-09-07 14:42:10|1293|1291.8|1292.7|1291.5|1293|1291.8|1292.7|1291.5|21
1631025740000|2021-09-07 14:42:20|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|8
1631025750000|2021-09-07 14:42:30|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.2|1291|33
1631025760000|2021-09-07 14:42:40|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|6
1631025770000|2021-09-07 14:42:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|8
1631025780000|2021-09-07 14:43:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|4
1631025790000|2021-09-07 14:43:10|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|7
1631025800000|2021-09-07 14:43:20|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|3
1631025810000|2021-09-07 14:43:30|1292.6|1291.4|1292.5|1291.3|1292.8|1291.6|1292.5|1291.3|20
1631025820000|2021-09-07 14:43:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|8
1631025830000|2021-09-07 14:43:50|1292.8|1291.6|1292.7|1291.5|1293|1291.8|1292.7|1291.5|37
1631025840000|2021-09-07 14:44:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|34
1631025850000|2021-09-07 14:44:10|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|19
1631025860000|2021-09-07 14:44:20|1292.7|1291.5|1292.9|1291.7|1293.2|1292|1292.7|1291.5|28
1631025870000|2021-09-07 14:44:30|1292.8|1291.6|1292.7|1291.5|1292.9|1291.7|1292.5|1291.3|14
1631025880000|2021-09-07 14:44:40|1292.5|1291.3|1292.2|1291|1292.5|1291.3|1292.2|1291|4
1631025890000|2021-09-07 14:44:50|1292.1|1290.9|1292.2|1291|1292.2|1291|1292|1290.8|10
1631025900000|2021-09-07 14:45:00|1292.1|1290.9|1291.7|1290.5|1292.1|1290.9|1291.5|1290.3|14
1631025910000|2021-09-07 14:45:10|1291.8|1290.6|1291.7|1290.5|1292|1290.8|1291.7|1290.5|18
1631025920000|2021-09-07 14:45:20|||||||||9
1631025930000|2021-09-07 14:45:30|1291.5|1290.3|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|20
1631025940000|2021-09-07 14:45:40|||||||||1
1631025950000|2021-09-07 14:45:50|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|10
1631025960000|2021-09-07 14:46:00|1291.2|1290|1291|1289.8|1291.3|1290.1|1290.7|1289.5|95
1631025970000|2021-09-07 14:46:10|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|9
1631025980000|2021-09-07 14:46:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|10
1631025990000|2021-09-07 14:46:30|1290.7|1289.5|1290.8|1289.6|1291|1289.8|1290.7|1289.5|19
1631026000000|2021-09-07 14:46:40|1290.9|1289.7|1291.3|1290.1|1291.5|1290.3|1290.9|1289.7|85
1631026010000|2021-09-07 14:46:50|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.8|1289.6|10
1631026020000|2021-09-07 14:47:00|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|27
1631026030000|2021-09-07 14:47:10|1290|1288.8|1289.5|1288.3|1290|1288.8|1289.1|1287.9|378
1631026040000|2021-09-07 14:47:20|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.3|1288.1|93
1631026050000|2021-09-07 14:47:30|1289.6|1288.4|1289.3|1288.1|1289.6|1288.4|1289.2|1288|19
1631026060000|2021-09-07 14:47:40|1289.5|1288.3|1290|1288.8|1290|1288.8|1289.5|1288.3|50
1631026070000|2021-09-07 14:47:50|1289.9|1288.7|1289.9|1288.7|1290|1288.8|1289.7|1288.5|175
1631026080000|2021-09-07 14:48:00|1289.6|1288.4|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|12
1631026090000|2021-09-07 14:48:10|1289.2|1288|1289.6|1288.4|1289.6|1288.4|1289.2|1288|28
1631026100000|2021-09-07 14:48:20|1289.5|1288.3|1289.4|1288.2|1289.6|1288.4|1289.4|1288.2|14
1631026110000|2021-09-07 14:48:30|1289.3|1288.1|1289.1|1287.9|1289.3|1288.1|1289.1|1287.9|22
1631026120000|2021-09-07 14:48:40|1288.9|1287.7|1289.6|1288.4|1289.7|1288.5|1288.9|1287.7|23
1631026130000|2021-09-07 14:48:50|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|19
1631026140000|2021-09-07 14:49:00|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|4
1631026150000|2021-09-07 14:49:10|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.2|1288|5
1631026160000|2021-09-07 14:49:20|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.3|1288.1|11
1631026170000|2021-09-07 14:49:30|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|17
1631026180000|2021-09-07 14:49:40|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|11
1631026190000|2021-09-07 14:49:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|11
1631026200000|2021-09-07 14:50:00|1289.9|1288.7|1289.1|1287.9|1289.9|1288.7|1289.1|1287.9|23
1631026210000|2021-09-07 14:50:10|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.2|1288|7
1631026220000|2021-09-07 14:50:20|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289|1287.8|12
1631026230000|2021-09-07 14:50:30|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|6
1631026240000|2021-09-07 14:50:40|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|10
1631026250000|2021-09-07 14:50:50|1289.2|1288|1289.1|1287.9|1289.3|1288.1|1289.1|1287.9|8
1631026260000|2021-09-07 14:51:00|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|12
1631026270000|2021-09-07 14:51:10|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|9
1631026280000|2021-09-07 14:51:20|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|11
1631026290000|2021-09-07 14:51:30|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|6
1631026300000|2021-09-07 14:51:40|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.1|1287.9|17
1631026310000|2021-09-07 14:51:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|6
1631026320000|2021-09-07 14:52:00|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|6
1631026330000|2021-09-07 14:52:10|1289.6|1288.4|1289.6|1288.4|1289.9|1288.7|1289.6|1288.4|9
1631026340000|2021-09-07 14:52:20|1289.5|1288.3|1289.9|1288.7|1289.9|1288.7|1289.5|1288.3|13
1631026350000|2021-09-07 14:52:30|1289.8|1288.6|1290.1|1288.9|1290.2|1289|1289.7|1288.5|9
1631026360000|2021-09-07 14:52:40|1289.9|1288.7|1289.6|1288.4|1289.9|1288.7|1289.6|1288.4|6
1631026370000|2021-09-07 14:52:50|1289.5|1288.3|1290.1|1288.9|1290.1|1288.9|1289.5|1288.3|19
1631026380000|2021-09-07 14:53:00|1290|1288.8|1290.4|1289.2|1290.4|1289.2|1290|1288.8|6
1631026390000|2021-09-07 14:53:10|1290.3|1289.1|1290.6|1289.4|1290.8|1289.6|1290.2|1289|3
1631026400000|2021-09-07 14:53:20|1290.5|1289.3|1290.5|1289.3|1290.9|1289.7|1290.4|1289.2|8
1631026410000|2021-09-07 14:53:30|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|4
1631026420000|2021-09-07 14:53:40|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|12
1631026430000|2021-09-07 14:53:50|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.4|1289.2|9
1631026440000|2021-09-07 14:54:00|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|11
1631026450000|2021-09-07 14:54:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|8
1631026460000|2021-09-07 14:54:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|12
1631026470000|2021-09-07 14:54:30|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|3
1631026480000|2021-09-07 14:54:40|1290.4|1289.2|1290|1288.8|1290.4|1289.2|1289.7|1288.5|23
1631026490000|2021-09-07 14:54:50|1289.9|1288.7|1289.4|1288.2|1290|1288.8|1289.4|1288.2|18
1631026500000|2021-09-07 14:55:00|1289.3|1288.1|1289|1287.8|1289.3|1288.1|1289|1287.8|32
1631026510000|2021-09-07 14:55:10|1289.2|1288|1289.1|1287.9|1289.4|1288.2|1289.1|1287.9|21
1631026520000|2021-09-07 14:55:20|1289|1287.8|1289.1|1287.9|1289.3|1288.1|1289|1287.8|12
1631026530000|2021-09-07 14:55:30|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|1
1631026540000|2021-09-07 14:55:40|1289|1287.8|1288.7|1287.5|1289|1287.8|1288.6|1287.4|14
1631026550000|2021-09-07 14:55:50|1288.6|1287.4|1288.9|1287.7|1288.9|1287.7|1288.6|1287.4|16
1631026560000|2021-09-07 14:56:00|1288.7|1287.5|1288.6|1287.4|1288.9|1287.7|1288.4|1287.2|27
1631026570000|2021-09-07 14:56:10|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|14
1631026580000|2021-09-07 14:56:20|1288.8|1287.6|1289.1|1287.9|1289.1|1287.9|1288.8|1287.6|21
1631026590000|2021-09-07 14:56:30|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|5
1631026600000|2021-09-07 14:56:40|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|12
1631026610000|2021-09-07 14:56:50|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|12
1631026620000|2021-09-07 14:57:00|1289.2|1288|1289.1|1287.9|1289.4|1288.2|1289.1|1287.9|7
1631026630000|2021-09-07 14:57:10|||||||||1
1631026640000|2021-09-07 14:57:20|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|2
1631026650000|2021-09-07 14:57:30|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|16
1631026660000|2021-09-07 14:57:40|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1288.8|1287.6|44
1631026680000|2021-09-07 14:58:00|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|5
1631026690000|2021-09-07 14:58:10|1289.4|1288.2|1288.9|1287.7|1289.4|1288.2|1288.9|1287.7|18
1631026700000|2021-09-07 14:58:20|1289|1287.8|1289.2|1288|1289.4|1288.2|1289|1287.8|7
1631026710000|2021-09-07 14:58:30|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.1|1287.9|13
1631026720000|2021-09-07 14:58:40|1289.2|1288|1289.8|1288.6|1289.8|1288.6|1289.1|1287.9|53
1631026730000|2021-09-07 14:58:50|1289.9|1288.7|1289.9|1288.7|1290.2|1289|1289.9|1288.7|15
1631026740000|2021-09-07 14:59:00|||||||||11
1631026750000|2021-09-07 14:59:10|||||||||20
1631026760000|2021-09-07 14:59:20|1290|1288.8|1290.1|1288.9|1290.2|1289|1290|1288.8|3
1631026770000|2021-09-07 14:59:30|1290|1288.8|1290|1288.8|1290|1288.8|1289.9|1288.7|10
1631026780000|2021-09-07 14:59:40|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|7
1631026790000|2021-09-07 14:59:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631026800000|2021-09-07 15:00:00|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|3
1631026810000|2021-09-07 15:00:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|5
1631026820000|2021-09-07 15:00:20|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|15
1631026830000|2021-09-07 15:00:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|6
1631026840000|2021-09-07 15:00:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|6
1631026850000|2021-09-07 15:00:50|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|6
1631026860000|2021-09-07 15:01:00|1289.6|1288.4|1289.9|1288.7|1290|1288.8|1289.6|1288.4|21
1631026870000|2021-09-07 15:01:10|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.5|1288.3|17
1631026880000|2021-09-07 15:01:20|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|2
1631026890000|2021-09-07 15:01:30|1289.7|1288.5|1290.1|1288.9|1290.3|1289.1|1289.7|1288.5|56
1631026900000|2021-09-07 15:01:40|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|2
1631026910000|2021-09-07 15:01:50|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|14
1631026920000|2021-09-07 15:02:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.6|1288.4|13
1631026930000|2021-09-07 15:02:10|1289.6|1288.4|1289|1287.8|1289.6|1288.4|1288.8|1287.6|81
1631026940000|2021-09-07 15:02:20|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.6|1287.4|11
1631026950000|2021-09-07 15:02:30|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|14
1631026960000|2021-09-07 15:02:40|1289.2|1288|1288.9|1287.7|1289.2|1288|1288.9|1287.7|39
1631026970000|2021-09-07 15:02:50|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|8
1631026980000|2021-09-07 15:03:00|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|11
1631026990000|2021-09-07 15:03:10|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.6|1287.4|5
1631027000000|2021-09-07 15:03:20|||||||||11
1631027010000|2021-09-07 15:03:30|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|2
1631027020000|2021-09-07 15:03:40|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|5
1631027030000|2021-09-07 15:03:50|1289.1|1287.9|1289.2|1288|1289.2|1288|1288.9|1287.7|27
1631027040000|2021-09-07 15:04:00|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|3
1631027050000|2021-09-07 15:04:10|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|0
1631027060000|2021-09-07 15:04:20|1289.3|1288.1|1289.6|1288.4|1289.6|1288.4|1289.3|1288.1|7
1631027070000|2021-09-07 15:04:30|1289.8|1288.6|1290.1|1288.9|1290.1|1288.9|1289.8|1288.6|17
1631027080000|2021-09-07 15:04:40|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|27
1631027090000|2021-09-07 15:04:50|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|11
1631027100000|2021-09-07 15:05:00|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1289.9|1288.7|10
1631027110000|2021-09-07 15:05:10|1290.1|1288.9|1290.1|1288.9|1290.2|1289|1290|1288.8|3
1631027120000|2021-09-07 15:05:20|1290.4|1289.2|1290.1|1288.9|1290.4|1289.2|1290.1|1288.9|24
1631027130000|2021-09-07 15:05:30|1289.9|1288.7|1288.7|1287.5|1289.9|1288.7|1288.7|1287.5|105
1631027140000|2021-09-07 15:05:40|1288.8|1287.6|1289.1|1287.9|1289.2|1288|1288.6|1287.4|22
1631027150000|2021-09-07 15:05:50|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|27
1631027160000|2021-09-07 15:06:00|1289|1287.8|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|19
1631027170000|2021-09-07 15:06:10|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|14
1631027180000|2021-09-07 15:06:20|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|6
1631027190000|2021-09-07 15:06:30|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|6
1631027200000|2021-09-07 15:06:40|1289.3|1288.1|1288.7|1287.5|1289.3|1288.1|1288.6|1287.4|6
1631027210000|2021-09-07 15:06:50|1288.3|1287.1|1288.9|1287.7|1288.9|1287.7|1288.3|1287.1|68
1631027220000|2021-09-07 15:07:00|||||||||1
1631027230000|2021-09-07 15:07:10|1288.6|1287.4|1288.9|1287.7|1288.9|1287.7|1288.6|1287.4|18
1631027240000|2021-09-07 15:07:20|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|26
1631027250000|2021-09-07 15:07:30|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.6|1287.4|11
1631027260000|2021-09-07 15:07:40|1288.5|1287.3|1288.5|1287.3|1288.6|1287.4|1288.4|1287.2|3
1631027270000|2021-09-07 15:07:50|1288.6|1287.4|1288.6|1287.4|1288.8|1287.6|1288.6|1287.4|7
1631027280000|2021-09-07 15:08:00|1288.9|1287.7|1288.6|1287.4|1288.9|1287.7|1288.6|1287.4|4
1631027290000|2021-09-07 15:08:10|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.8|1287.6|6
1631027300000|2021-09-07 15:08:20|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.2|1288|4
1631027310000|2021-09-07 15:08:30|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|1
1631027320000|2021-09-07 15:08:40|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.1|1287.9|5
1631027330000|2021-09-07 15:08:50|1289.3|1288.1|1289.1|1287.9|1289.4|1288.2|1289.1|1287.9|12
1631027340000|2021-09-07 15:09:00|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|11
1631027350000|2021-09-07 15:09:10|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|19
1631027360000|2021-09-07 15:09:20|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|0
1631027370000|2021-09-07 15:09:30|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|2
1631027380000|2021-09-07 15:09:40|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.8|1287.6|7
1631027390000|2021-09-07 15:09:50|||||||||1
1631027400000|2021-09-07 15:10:00|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|3
1631027410000|2021-09-07 15:10:10|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|0
1631027420000|2021-09-07 15:10:20|||||||||5
1631027430000|2021-09-07 15:10:30|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|87
1631027440000|2021-09-07 15:10:40|1288.8|1287.6|1288.3|1287.1|1288.8|1287.6|1288.1|1286.9|50
1631027450000|2021-09-07 15:10:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|16
1631027460000|2021-09-07 15:11:00|1288.7|1287.5|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|5
1631027470000|2021-09-07 15:11:10|||||||||1
1631027480000|2021-09-07 15:11:20|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|1
1631027490000|2021-09-07 15:11:30|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|4
1631027500000|2021-09-07 15:11:40|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|21
1631027510000|2021-09-07 15:11:50|1288.5|1287.3|1289.5|1288.3|1289.7|1288.5|1288.5|1287.3|32
1631027520000|2021-09-07 15:12:00|1289.7|1288.5|1289.8|1288.6|1290.1|1288.9|1289.7|1288.5|43
1631027530000|2021-09-07 15:12:10|1290|1288.8|1289.8|1288.6|1290.1|1288.9|1289.8|1288.6|10
1631027540000|2021-09-07 15:12:20|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|3
1631027550000|2021-09-07 15:12:30|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|10
1631027560000|2021-09-07 15:12:40|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|2
1631027580000|2021-09-07 15:13:00|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|6
1631027590000|2021-09-07 15:13:10|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|33
1631027600000|2021-09-07 15:13:20|||||||||6
1631027620000|2021-09-07 15:13:40|1289.5|1288.3|1289.8|1288.6|1289.8|1288.6|1289.5|1288.3|7
1631027630000|2021-09-07 15:13:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|8
1631027640000|2021-09-07 15:14:00|1289.5|1288.3|1289.2|1288|1289.6|1288.4|1289.2|1288|19
1631027650000|2021-09-07 15:14:10|1289.3|1288.1|1289|1287.8|1289.3|1288.1|1289|1287.8|1
1631027670000|2021-09-07 15:14:30|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|23
1631027680000|2021-09-07 15:14:40|||||||||3
1631027690000|2021-09-07 15:14:50|1289.1|1287.9|1289.2|1288|1289.3|1288.1|1289.1|1287.9|4
1631027700000|2021-09-07 15:15:00|1289|1287.8|1289|1287.8|1289.2|1288|1289|1287.8|7
1631027710000|2021-09-07 15:15:10|||||||||1
1631027720000|2021-09-07 15:15:20|||||||||1
1631027730000|2021-09-07 15:15:30|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|13
1631027740000|2021-09-07 15:15:40|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|82
1631027750000|2021-09-07 15:15:50|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|2
1631027760000|2021-09-07 15:16:00|1289.2|1288|1288.8|1287.6|1289.2|1288|1288.6|1287.4|17
1631027770000|2021-09-07 15:16:10|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|25
1631027780000|2021-09-07 15:16:20|1288.6|1287.4|1288.6|1287.4|1289|1287.8|1288.6|1287.4|22
1631027790000|2021-09-07 15:16:30|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.5|1287.3|3
1631027800000|2021-09-07 15:16:40|1288.5|1287.3|1289|1287.8|1289|1287.8|1288.5|1287.3|36
1631027810000|2021-09-07 15:16:50|1288.9|1287.7|1289|1287.8|1289.1|1287.9|1288.8|1287.6|16
1631027820000|2021-09-07 15:17:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|3
1631027830000|2021-09-07 15:17:10|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|10
1631027840000|2021-09-07 15:17:20|||||||||9
1631027850000|2021-09-07 15:17:30|||||||||2
1631027860000|2021-09-07 15:17:40|1288.6|1287.4|1288.3|1287.1|1288.7|1287.5|1288.3|1287.1|36
1631027870000|2021-09-07 15:17:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|5
1631027880000|2021-09-07 15:18:00|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|4
1631027890000|2021-09-07 15:18:10|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|2
1631027900000|2021-09-07 15:18:20|||||||||2
1631027910000|2021-09-07 15:18:30|1288.5|1287.3|1288.6|1287.4|1288.7|1287.5|1288.5|1287.3|37
1631027920000|2021-09-07 15:18:40|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.4|1287.2|7
1631027930000|2021-09-07 15:18:50|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|12
1631027940000|2021-09-07 15:19:00|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|1
1631027950000|2021-09-07 15:19:10|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|15
1631027960000|2021-09-07 15:19:20|1288.6|1287.4|1289.1|1287.9|1289.1|1287.9|1288.6|1287.4|18
1631027970000|2021-09-07 15:19:30|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|6
1631027980000|2021-09-07 15:19:40|1289.4|1288.2|1290|1288.8|1290.1|1288.9|1289.4|1288.2|32
1631027990000|2021-09-07 15:19:50|||||||||5
1631028000000|2021-09-07 15:20:00|1289.9|1288.7|1289.5|1288.3|1289.9|1288.7|1289.5|1288.3|4
1631028010000|2021-09-07 15:20:10|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|11
1631028020000|2021-09-07 15:20:20|||||||||1
1631028030000|2021-09-07 15:20:30|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|2
1631028040000|2021-09-07 15:20:40|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|3
1631028050000|2021-09-07 15:20:50|1289.6|1288.4|1289.3|1288.1|1289.6|1288.4|1289.2|1288|4
1631028060000|2021-09-07 15:21:00|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|2
1631028070000|2021-09-07 15:21:10|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.8|1287.6|61
1631028080000|2021-09-07 15:21:20|||||||||2
1631028090000|2021-09-07 15:21:30|1289.1|1287.9|1288.8|1287.6|1289.2|1288|1288.8|1287.6|42
1631028100000|2021-09-07 15:21:40|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|15
1631028110000|2021-09-07 15:21:50|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|2
1631028130000|2021-09-07 15:22:10|||||||||1
1631028150000|2021-09-07 15:22:30|||||||||8
1631028160000|2021-09-07 15:22:40|||||||||3
1631028170000|2021-09-07 15:22:50|||||||||13
1631028180000|2021-09-07 15:23:00|1289.5|1288.3|1289.7|1288.5|1289.8|1288.6|1289.5|1288.3|11
1631028190000|2021-09-07 15:23:10|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|0
1631028200000|2021-09-07 15:23:20|1289.5|1288.3|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|97
1631028210000|2021-09-07 15:23:30|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.2|1288|8
1631028220000|2021-09-07 15:23:40|||||||||2
1631028230000|2021-09-07 15:23:50|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|14
1631028240000|2021-09-07 15:24:00|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|10
1631028250000|2021-09-07 15:24:10|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|2
1631028260000|2021-09-07 15:24:20|||||||||5
1631028270000|2021-09-07 15:24:30|||||||||4
1631028280000|2021-09-07 15:24:40|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|16
1631028290000|2021-09-07 15:24:50|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|4
1631028300000|2021-09-07 15:25:00|1289.6|1288.4|1289.3|1288.1|1289.7|1288.5|1289.3|1288.1|6
1631028310000|2021-09-07 15:25:10|||||||||6
1631028320000|2021-09-07 15:25:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|7
1631028330000|2021-09-07 15:25:30|1289.3|1288.1|1289.8|1288.6|1289.8|1288.6|1289.3|1288.1|5
1631028340000|2021-09-07 15:25:40|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|4
1631028350000|2021-09-07 15:25:50|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|11
1631028360000|2021-09-07 15:26:00|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|3
1631028370000|2021-09-07 15:26:10|1289.6|1288.4|1289.7|1288.5|1289.8|1288.6|1289.6|1288.4|4
1631028380000|2021-09-07 15:26:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|3
1631028390000|2021-09-07 15:26:30|||||||||3
1631028400000|2021-09-07 15:26:40|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.8|1288.6|12
1631028410000|2021-09-07 15:26:50|1289.8|1288.6|1290|1288.8|1290.1|1288.9|1289.8|1288.6|10
1631028420000|2021-09-07 15:27:00|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.8|1288.6|3
1631028430000|2021-09-07 15:27:10|1289.9|1288.7|1289.8|1288.6|1290|1288.8|1289.8|1288.6|2
1631028440000|2021-09-07 15:27:20|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|8
1631028450000|2021-09-07 15:27:30|1289.4|1288.2|1289.8|1288.6|1289.8|1288.6|1289.4|1288.2|10
1631028460000|2021-09-07 15:27:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|24
1631028470000|2021-09-07 15:27:50|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|2
1631028480000|2021-09-07 15:28:00|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|8
1631028490000|2021-09-07 15:28:10|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631028500000|2021-09-07 15:28:20|1289.7|1288.5|1290|1288.8|1290.1|1288.9|1289.5|1288.3|74
1631028510000|2021-09-07 15:28:30|||||||||7
1631028520000|2021-09-07 15:28:40|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.4|1288.2|39
1631028530000|2021-09-07 15:28:50|1289.3|1288.1|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|9
1631028540000|2021-09-07 15:29:00|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|56
1631028550000|2021-09-07 15:29:10|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.9|1287.7|3
1631028560000|2021-09-07 15:29:20|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|15
1631028570000|2021-09-07 15:29:30|1288.8|1287.6|1288.8|1287.6|1288.9|1287.7|1288.7|1287.5|5
1631028580000|2021-09-07 15:29:40|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|3
1631028590000|2021-09-07 15:29:50|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.6|1287.4|16
1631028600000|2021-09-07 15:30:00|1288.8|1287.6|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|16
1631028610000|2021-09-07 15:30:10|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.5|1287.3|13
1631028620000|2021-09-07 15:30:20|||||||||4
1631028630000|2021-09-07 15:30:30|||||||||2
1631028640000|2021-09-07 15:30:40|1288.5|1287.3|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|24
1631028650000|2021-09-07 15:30:50|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|6
1631028660000|2021-09-07 15:31:00|1288.6|1287.4|1289|1287.8|1289|1287.8|1288.5|1287.3|14
1631028670000|2021-09-07 15:31:10|1288.9|1287.7|1289.2|1288|1289.2|1288|1288.9|1287.7|2
1631028680000|2021-09-07 15:31:20|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|19
1631028690000|2021-09-07 15:31:30|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|14
1631028700000|2021-09-07 15:31:40|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|25
1631028710000|2021-09-07 15:31:50|||||||||6
1631028720000|2021-09-07 15:32:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|5
1631028740000|2021-09-07 15:32:20|1288.5|1287.3|1288.3|1287.1|1288.5|1287.3|1288.2|1287|51
1631028750000|2021-09-07 15:32:30|1288.1|1286.9|1287.5|1286.3|1288.1|1286.9|1287.5|1286.3|39
1631028760000|2021-09-07 15:32:40|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|24
1631028770000|2021-09-07 15:32:50|||||||||4
1631028780000|2021-09-07 15:33:00|1287.5|1286.3|1287.9|1286.7|1287.9|1286.7|1287.3|1286.1|51
1631028790000|2021-09-07 15:33:10|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1
1631028800000|2021-09-07 15:33:20|1288|1286.8|1288|1286.8|1288|1286.8|1287.8|1286.6|8
1631028820000|2021-09-07 15:33:40|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|6
1631028830000|2021-09-07 15:33:50|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288|1286.8|5
1631028840000|2021-09-07 15:34:00|1288.2|1287|1288|1286.8|1288.2|1287|1288|1286.8|2
1631028860000|2021-09-07 15:34:20|||||||||12
1631028870000|2021-09-07 15:34:30|1288.1|1286.9|1289|1287.8|1289|1287.8|1288|1286.8|11
1631028880000|2021-09-07 15:34:40|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|2
1631028890000|2021-09-07 15:34:50|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|6
1631028900000|2021-09-07 15:35:00|1289.8|1288.6|1290|1288.8|1290.3|1289.1|1289.8|1288.6|27
1631028910000|2021-09-07 15:35:10|1289.8|1288.6|1289.8|1288.6|1290|1288.8|1289.8|1288.6|13
1631028920000|2021-09-07 15:35:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|11
1631028930000|2021-09-07 15:35:30|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|14
1631028940000|2021-09-07 15:35:40|1290.2|1289|1290|1288.8|1290.2|1289|1289.9|1288.7|8
1631028950000|2021-09-07 15:35:50|1289.9|1288.7|1289.8|1288.6|1290|1288.8|1289.8|1288.6|33
1631028960000|2021-09-07 15:36:00|1289.6|1288.4|1289.7|1288.5|1289.8|1288.6|1289.5|1288.3|7
1631028970000|2021-09-07 15:36:10|1289.8|1288.6|1289.2|1288|1289.8|1288.6|1289.2|1288|8
1631028980000|2021-09-07 15:36:20|1289.3|1288.1|1289.1|1287.9|1289.3|1288.1|1289|1287.8|3
1631028990000|2021-09-07 15:36:30|1289|1287.8|1289.3|1288.1|1289.5|1288.3|1289|1287.8|9
1631029000000|2021-09-07 15:36:40|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|0
1631029010000|2021-09-07 15:36:50|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|0
1631029030000|2021-09-07 15:37:10|||||||||5
1631029040000|2021-09-07 15:37:20|1289.2|1288|1289.3|1288.1|1289.5|1288.3|1289|1287.8|12
1631029050000|2021-09-07 15:37:30|1289.4|1288.2|1289.5|1288.3|1289.7|1288.5|1289.4|1288.2|2
1631029060000|2021-09-07 15:37:40|||||||||1
1631029070000|2021-09-07 15:37:50|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|6
1631029080000|2021-09-07 15:38:00|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|7
1631029090000|2021-09-07 15:38:10|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|6
1631029100000|2021-09-07 15:38:20|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|2
1631029110000|2021-09-07 15:38:30|1289.3|1288.1|1289.1|1287.9|1289.3|1288.1|1289.1|1287.9|1
1631029120000|2021-09-07 15:38:40|1289|1287.8|1289.3|1288.1|1289.3|1288.1|1289|1287.8|7
1631029130000|2021-09-07 15:38:50|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|11
1631029140000|2021-09-07 15:39:00|1288.6|1287.4|1288.3|1287.1|1288.6|1287.4|1288.1|1286.9|19
1631029150000|2021-09-07 15:39:10|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|4
1631029160000|2021-09-07 15:39:20|1288.1|1286.9|1288.1|1286.9|1288.2|1287|1288.1|1286.9|6
1631029170000|2021-09-07 15:39:30|1288.2|1287|1288.2|1287|1288.2|1287|1288|1286.8|8
1631029180000|2021-09-07 15:39:40|1288.1|1286.9|1288|1286.8|1288.2|1287|1288|1286.8|6
1631029190000|2021-09-07 15:39:50|1288.1|1286.9|1288.2|1287|1288.2|1287|1288|1286.8|7
1631029200000|2021-09-07 15:40:00|1288.3|1287.1|1288.1|1286.9|1288.3|1287.1|1288.1|1286.9|7
1631029210000|2021-09-07 15:40:10|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1
1631029220000|2021-09-07 15:40:20|1288.5|1287.3|1288|1286.8|1288.5|1287.3|1288|1286.8|14
1631029230000|2021-09-07 15:40:30|1288.3|1287.1|1288|1286.8|1288.3|1287.1|1288|1286.8|5
1631029240000|2021-09-07 15:40:40|||||||||3
1631029250000|2021-09-07 15:40:50|1288.2|1287|1288.2|1287|1288.3|1287.1|1288.2|1287|7
1631029260000|2021-09-07 15:41:00|1288|1286.8|1288.2|1287|1288.3|1287.1|1288|1286.8|9
1631029280000|2021-09-07 15:41:20|1288.1|1286.9|1288|1286.8|1288.2|1287|1287.8|1286.6|8
1631029290000|2021-09-07 15:41:30|1288.1|1286.9|1288.2|1287|1288.2|1287|1288|1286.8|10
1631029300000|2021-09-07 15:41:40|1288.1|1286.9|1288|1286.8|1288.3|1287.1|1288|1286.8|5
1631029310000|2021-09-07 15:41:50|1288.5|1287.3|1288.3|1287.1|1288.5|1287.3|1288.3|1287.1|18
1631029320000|2021-09-07 15:42:00|1288.2|1287|1288.2|1287|1288.3|1287.1|1288.2|1287|7
1631029330000|2021-09-07 15:42:10|||||||||2
1631029340000|2021-09-07 15:42:20|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|0
1631029350000|2021-09-07 15:42:30|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|15
1631029360000|2021-09-07 15:42:40|1288.2|1287|1288.1|1286.9|1288.2|1287|1288.1|1286.9|7
1631029370000|2021-09-07 15:42:50|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|5
1631029380000|2021-09-07 15:43:00|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|5
1631029390000|2021-09-07 15:43:10|||||||||1
1631029400000|2021-09-07 15:43:20|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|8
1631029410000|2021-09-07 15:43:30|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|16
1631029420000|2021-09-07 15:43:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|3
1631029430000|2021-09-07 15:43:50|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|3
1631029440000|2021-09-07 15:44:00|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.5|1287.3|1
1631029450000|2021-09-07 15:44:10|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|1
1631029460000|2021-09-07 15:44:20|1288.5|1287.3|1288.9|1287.7|1288.9|1287.7|1288.5|1287.3|16
1631029470000|2021-09-07 15:44:30|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|0
1631029480000|2021-09-07 15:44:40|1288.9|1287.7|1289|1287.8|1289.1|1287.9|1288.9|1287.7|6
1631029490000|2021-09-07 15:44:50|1289.3|1288.1|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|3
1631029500000|2021-09-07 15:45:00|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|3
1631029510000|2021-09-07 15:45:10|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|9
1631029520000|2021-09-07 15:45:20|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|1
1631029530000|2021-09-07 15:45:30|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|4
1631029540000|2021-09-07 15:45:40|||||||||18
1631029550000|2021-09-07 15:45:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|25
1631029560000|2021-09-07 15:46:00|1289.6|1288.4|1289.3|1288.1|1289.8|1288.6|1289.3|1288.1|21
1631029570000|2021-09-07 15:46:10|||||||||1
1631029580000|2021-09-07 15:46:20|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|13
1631029590000|2021-09-07 15:46:30|1289.3|1288.1|1289|1287.8|1289.3|1288.1|1289|1287.8|11
1631029600000|2021-09-07 15:46:40|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|6
1631029610000|2021-09-07 15:46:50|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|12
1631029620000|2021-09-07 15:47:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|0
1631029630000|2021-09-07 15:47:10|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|5
1631029640000|2021-09-07 15:47:20|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|2
1631029650000|2021-09-07 15:47:30|1288.8|1287.6|1288.5|1287.3|1288.8|1287.6|1288.4|1287.2|8
1631029660000|2021-09-07 15:47:40|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|7
1631029670000|2021-09-07 15:47:50|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|12
1631029690000|2021-09-07 15:48:10|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|0
1631029700000|2021-09-07 15:48:20|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|0
1631029710000|2021-09-07 15:48:30|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|7
1631029720000|2021-09-07 15:48:40|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1
1631029740000|2021-09-07 15:49:00|||||||||3
1631029750000|2021-09-07 15:49:10|||||||||8
1631029760000|2021-09-07 15:49:20|1288.5|1287.3|1289.8|1288.6|1289.8|1288.6|1288.5|1287.3|27
1631029780000|2021-09-07 15:49:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|5
1631029790000|2021-09-07 15:49:50|1290.1|1288.9|1290.5|1289.3|1290.7|1289.5|1290.1|1288.9|19
1631029800000|2021-09-07 15:50:00|1290.4|1289.2|1290.9|1289.7|1290.9|1289.7|1290.3|1289.1|18
1631029810000|2021-09-07 15:50:10|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291|1289.8|23
1631029820000|2021-09-07 15:50:20|1291.2|1290|1291|1289.8|1291.3|1290.1|1291|1289.8|7
1631029830000|2021-09-07 15:50:30|1291.2|1290|1291.2|1290|1291.2|1290|1291|1289.8|10
1631029840000|2021-09-07 15:50:40|1291|1289.8|1290.8|1289.6|1291.2|1290|1290.8|1289.6|10
1631029850000|2021-09-07 15:50:50|1291|1289.8|1291|1289.8|1291|1289.8|1290.8|1289.6|21
1631029860000|2021-09-07 15:51:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|37
1631029870000|2021-09-07 15:51:10|1291.3|1290.1|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|9
1631029880000|2021-09-07 15:51:20|1291.3|1290.1|1292.2|1291|1292.3|1291.1|1291.3|1290.1|75
1631029890000|2021-09-07 15:51:30|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.8|1290.6|8
1631029900000|2021-09-07 15:51:40|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.8|1290.6|17
1631029910000|2021-09-07 15:51:50|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|4
1631029920000|2021-09-07 15:52:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|11
1631029930000|2021-09-07 15:52:10|1291.8|1290.6|1291.8|1290.6|1292|1290.8|1291.8|1290.6|18
1631029940000|2021-09-07 15:52:20|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|35
1631029960000|2021-09-07 15:52:40|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|15
1631029970000|2021-09-07 15:52:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1631029980000|2021-09-07 15:53:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|15
1631029990000|2021-09-07 15:53:10|||||||||12
1631030000000|2021-09-07 15:53:20|1291.7|1290.5|1291.2|1290|1291.7|1290.5|1291.1|1289.9|52
1631030010000|2021-09-07 15:53:30|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|2
1631030020000|2021-09-07 15:53:40|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291|1289.8|7
1631030030000|2021-09-07 15:53:50|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|5
1631030040000|2021-09-07 15:54:00|||||||||1
1631030050000|2021-09-07 15:54:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|16
1631030060000|2021-09-07 15:54:20|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|0
1631030070000|2021-09-07 15:54:30|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|4
1631030080000|2021-09-07 15:54:40|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1631030090000|2021-09-07 15:54:50|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|5
1631030100000|2021-09-07 15:55:00|||||||||1
1631030110000|2021-09-07 15:55:10|1291|1289.8|1291|1289.8|1291.2|1290|1291|1289.8|20
1631030120000|2021-09-07 15:55:20|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|7
1631030130000|2021-09-07 15:55:30|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|14
1631030140000|2021-09-07 15:55:40|||||||||16
1631030150000|2021-09-07 15:55:50|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|8
1631030160000|2021-09-07 15:56:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|1
1631030170000|2021-09-07 15:56:10|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|7
1631030180000|2021-09-07 15:56:20|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|2
1631030190000|2021-09-07 15:56:30|||||||||1
1631030200000|2021-09-07 15:56:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.1|1289.9|6
1631030210000|2021-09-07 15:56:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|2
1631030220000|2021-09-07 15:57:00|||||||||18
1631030230000|2021-09-07 15:57:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|4
1631030240000|2021-09-07 15:57:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|2
1631030250000|2021-09-07 15:57:30|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|4
1631030260000|2021-09-07 15:57:40|||||||||2
1631030270000|2021-09-07 15:57:50|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291|1289.8|14
1631030310000|2021-09-07 15:58:30|||||||||13
1631030320000|2021-09-07 15:58:40|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|40
1631030330000|2021-09-07 15:58:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|10
1631030340000|2021-09-07 15:59:00|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|5
1631030370000|2021-09-07 15:59:30|1291.6|1290.4|1291.3|1290.1|1291.6|1290.4|1291.3|1290.1|6
1631030390000|2021-09-07 15:59:50|1291|1289.8|1290.7|1289.5|1291|1289.8|1290.7|1289.5|50
1631030400000|2021-09-07 16:00:00|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.3|1289.1|43
1631030410000|2021-09-07 16:00:10|1290.4|1289.2|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|7
1631030430000|2021-09-07 16:00:30|1290|1288.8|1290.4|1289.2|1290.4|1289.2|1290|1288.8|14
1631030440000|2021-09-07 16:00:40|1290.3|1289.1|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|5
1631030450000|2021-09-07 16:00:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|5
1631030460000|2021-09-07 16:01:00|||||||||1
1631030470000|2021-09-07 16:01:10|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|7
1631030480000|2021-09-07 16:01:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|3
1631030490000|2021-09-07 16:01:30|||||||||1
1631030500000|2021-09-07 16:01:40|||||||||1
1631030510000|2021-09-07 16:01:50|1290.7|1289.5|1290.3|1289.1|1290.7|1289.5|1290.3|1289.1|8
1631030520000|2021-09-07 16:02:00|||||||||1
1631030530000|2021-09-07 16:02:10|1290.2|1289|1290|1288.8|1290.2|1289|1290|1288.8|2
1631030540000|2021-09-07 16:02:20|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|9
1631030550000|2021-09-07 16:02:30|1290|1288.8|1290.3|1289.1|1290.3|1289.1|1290|1288.8|4
1631030560000|2021-09-07 16:02:40|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290|1288.8|6
1631030570000|2021-09-07 16:02:50|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631030580000|2021-09-07 16:03:00|1290|1288.8|1290|1288.8|1290.2|1289|1290|1288.8|1
1631030590000|2021-09-07 16:03:10|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|4
1631030600000|2021-09-07 16:03:20|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|4
1631030610000|2021-09-07 16:03:30|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|2
1631030630000|2021-09-07 16:03:50|1289.9|1288.7|1289.9|1288.7|1290|1288.8|1289.9|1288.7|7
1631030640000|2021-09-07 16:04:00|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|2
1631030650000|2021-09-07 16:04:10|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|1
1631030660000|2021-09-07 16:04:20|||||||||20
1631030670000|2021-09-07 16:04:30|1289.9|1288.7|1289.7|1288.5|1290.1|1288.9|1289.7|1288.5|9
1631030680000|2021-09-07 16:04:40|1289.5|1288.3|1289.6|1288.4|1289.7|1288.5|1289.5|1288.3|6
1631030690000|2021-09-07 16:04:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1
1631030700000|2021-09-07 16:05:00|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|21
1631030710000|2021-09-07 16:05:10|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|6
1631030720000|2021-09-07 16:05:20|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|1
1631030730000|2021-09-07 16:05:30|||||||||1
1631030750000|2021-09-07 16:05:50|||||||||7
1631030770000|2021-09-07 16:06:10|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631030780000|2021-09-07 16:06:20|1289.3|1288.1|1289.1|1287.9|1289.3|1288.1|1289.1|1287.9|12
1631030790000|2021-09-07 16:06:30|1289|1287.8|1289|1287.8|1289|1287.8|1288.9|1287.7|1
1631030800000|2021-09-07 16:06:40|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|2
1631030810000|2021-09-07 16:06:50|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631030820000|2021-09-07 16:07:00|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|4
1631030830000|2021-09-07 16:07:10|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631030840000|2021-09-07 16:07:20|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|2
1631030850000|2021-09-07 16:07:30|1289.1|1287.9|1289.1|1287.9|1289.2|1288|1289.1|1287.9|2
1631030860000|2021-09-07 16:07:40|1289|1287.8|1289|1287.8|1289.2|1288|1289|1287.8|2
1631030870000|2021-09-07 16:07:50|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|2
1631030880000|2021-09-07 16:08:00|1289.5|1288.3|1289.8|1288.6|1289.8|1288.6|1289.5|1288.3|8
1631030900000|2021-09-07 16:08:20|1289.5|1288.3|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|4
1631030930000|2021-09-07 16:08:50|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|5
1631030940000|2021-09-07 16:09:00|1289.2|1288|1289.6|1288.4|1289.6|1288.4|1289.1|1287.9|25
1631030950000|2021-09-07 16:09:10|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631030960000|2021-09-07 16:09:20|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|1
1631030970000|2021-09-07 16:09:30|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1631030980000|2021-09-07 16:09:40|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|0
1631030990000|2021-09-07 16:09:50|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|1
1631031000000|2021-09-07 16:10:00|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|1
1631031010000|2021-09-07 16:10:10|||||||||1
1631031020000|2021-09-07 16:10:20|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|1
1631031030000|2021-09-07 16:10:30|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1
1631031050000|2021-09-07 16:10:50|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|2
1631031060000|2021-09-07 16:11:00|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1
1631031070000|2021-09-07 16:11:10|1289|1287.8|1289.1|1287.9|1289.2|1288|1289|1287.8|2
1631031080000|2021-09-07 16:11:20|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|1
1631031090000|2021-09-07 16:11:30|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1
1631031100000|2021-09-07 16:11:40|||||||||1
1631031120000|2021-09-07 16:12:00|1289|1287.8|1289|1287.8|1289.1|1287.9|1289|1287.8|10
1631031140000|2021-09-07 16:12:20|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|2
1631031150000|2021-09-07 16:12:30|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|4
1631031160000|2021-09-07 16:12:40|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|1
1631031170000|2021-09-07 16:12:50|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|0
1631031180000|2021-09-07 16:13:00|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|1
1631031200000|2021-09-07 16:13:20|1288.9|1287.7|1289|1287.8|1289.2|1288|1288.9|1287.7|6
1631031220000|2021-09-07 16:13:40|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|3
1631031230000|2021-09-07 16:13:50|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|0
1631031240000|2021-09-07 16:14:00|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|1
1631031250000|2021-09-07 16:14:10|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|0
1631031270000|2021-09-07 16:14:30|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|0
1631031280000|2021-09-07 16:14:40|||||||||2
1631031290000|2021-09-07 16:14:50|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1
1631031300000|2021-09-07 16:15:00|||||||||2
1631031310000|2021-09-07 16:15:10|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|1
1631031330000|2021-09-07 16:15:30|||||||||1
1631031340000|2021-09-07 16:15:40|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|1
1631031350000|2021-09-07 16:15:50|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|0
1631031370000|2021-09-07 16:16:10|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|1
1631031400000|2021-09-07 16:16:40|||||||||1
1631031410000|2021-09-07 16:16:50|1288.9|1287.7|1289|1287.8|1289.3|1288.1|1288.9|1287.7|27
1631031420000|2021-09-07 16:17:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|4
1631031430000|2021-09-07 16:17:10|||||||||2
1631031440000|2021-09-07 16:17:20|||||||||2
1631031450000|2021-09-07 16:17:30|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|9
1631031460000|2021-09-07 16:17:40|1288.9|1287.7|1288.8|1287.6|1289|1287.8|1288.8|1287.6|4
1631031490000|2021-09-07 16:18:10|1288.6|1287.4|1288.7|1287.5|1288.8|1287.6|1288.6|1287.4|6
1631031500000|2021-09-07 16:18:20|1288.6|1287.4|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|1
1631031510000|2021-09-07 16:18:30|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|10
1631031520000|2021-09-07 16:18:40|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.2|1287|35
1631031530000|2021-09-07 16:18:50|1288.2|1287|1288.1|1286.9|1288.2|1287|1288.1|1286.9|1
1631031540000|2021-09-07 16:19:00|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|14
1631031550000|2021-09-07 16:19:10|1287.9|1286.7|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|16
1631031560000|2021-09-07 16:19:20|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.5|1286.3|24
1631031570000|2021-09-07 16:19:30|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|19
1631031580000|2021-09-07 16:19:40|||||||||4
1631031590000|2021-09-07 16:19:50|||||||||4
1631031600000|2021-09-07 16:20:00|||||||||7
1631031630000|2021-09-07 16:20:30|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|2
1631031640000|2021-09-07 16:20:40|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|0
1631031650000|2021-09-07 16:20:50|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.6|1286.4|3
1631031660000|2021-09-07 16:21:00|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.5|1286.3|11
1631031670000|2021-09-07 16:21:10|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|7
1631031680000|2021-09-07 16:21:20|1287.6|1286.4|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|18
1631031690000|2021-09-07 16:21:30|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|9
1631031700000|2021-09-07 16:21:40|||||||||14
1631031710000|2021-09-07 16:21:50|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|20
1631031720000|2021-09-07 16:22:00|||||||||9
1631031730000|2021-09-07 16:22:10|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|7
1631031740000|2021-09-07 16:22:20|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|10
1631031750000|2021-09-07 16:22:30|||||||||1
1631031770000|2021-09-07 16:22:50|||||||||1
1631031780000|2021-09-07 16:23:00|1288|1286.8|1288|1286.8|1288|1286.8|1287.8|1286.6|20
1631031790000|2021-09-07 16:23:10|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|10
1631031800000|2021-09-07 16:23:20|1288|1286.8|1287.8|1286.6|1288|1286.8|1287.8|1286.6|4
1631031810000|2021-09-07 16:23:30|1287.9|1286.7|1287.8|1286.6|1288|1286.8|1287.8|1286.6|2
1631031830000|2021-09-07 16:23:50|||||||||11
1631031850000|2021-09-07 16:24:10|1288|1286.8|1288.3|1287.1|1288.3|1287.1|1288|1286.8|7
1631031860000|2021-09-07 16:24:20|1288.6|1287.4|1289|1287.8|1289.1|1287.9|1288.5|1287.3|12
1631031870000|2021-09-07 16:24:30|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|7
1631031880000|2021-09-07 16:24:40|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|8
1631031890000|2021-09-07 16:24:50|||||||||5
1631031900000|2021-09-07 16:25:00|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.8|1287.6|7
1631031910000|2021-09-07 16:25:10|||||||||1
1631031920000|2021-09-07 16:25:20|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|4
1631031930000|2021-09-07 16:25:30|||||||||3
1631031940000|2021-09-07 16:25:40|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|3
1631031970000|2021-09-07 16:26:10|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|2
1631031980000|2021-09-07 16:26:20|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|2
1631031990000|2021-09-07 16:26:30|1288.9|1287.7|1288.8|1287.6|1289|1287.8|1288.8|1287.6|23
1631032000000|2021-09-07 16:26:40|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|7
1631032010000|2021-09-07 16:26:50|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|8
1631032020000|2021-09-07 16:27:00|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|19
1631032030000|2021-09-07 16:27:10|||||||||2
1631032040000|2021-09-07 16:27:20|||||||||1
1631032060000|2021-09-07 16:27:40|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|16
1631032070000|2021-09-07 16:27:50|||||||||2
1631032080000|2021-09-07 16:28:00|||||||||17
1631032090000|2021-09-07 16:28:10|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|12
1631032100000|2021-09-07 16:28:20|||||||||30
1631032120000|2021-09-07 16:28:40|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|38
1631032130000|2021-09-07 16:28:50|1289.2|1288|1289.2|1288|1289.2|1288|1289|1287.8|5
1631032140000|2021-09-07 16:29:00|1289.1|1287.9|1288.8|1287.6|1289.1|1287.9|1288.8|1287.6|4
1631032150000|2021-09-07 16:29:10|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|12
1631032160000|2021-09-07 16:29:20|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631032170000|2021-09-07 16:29:30|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.5|1287.3|8
1631032180000|2021-09-07 16:29:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|16
1631032190000|2021-09-07 16:29:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|12
1631032200000|2021-09-07 16:30:00|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|0
1631032210000|2021-09-07 16:30:10|1288.5|1287.3|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|6
1631032220000|2021-09-07 16:30:20|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|11
1631032230000|2021-09-07 16:30:30|1288.8|1287.6|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|4
1631032240000|2021-09-07 16:30:40|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|1
1631032250000|2021-09-07 16:30:50|||||||||9
1631032260000|2021-09-07 16:31:00|||||||||11
1631032280000|2021-09-07 16:31:20|||||||||10
1631032300000|2021-09-07 16:31:40|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|4
1631032310000|2021-09-07 16:31:50|1288.6|1287.4|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|14
1631032320000|2021-09-07 16:32:00|1288.5|1287.3|1288.3|1287.1|1288.5|1287.3|1288.3|1287.1|2
1631032330000|2021-09-07 16:32:10|1288.4|1287.2|1288.3|1287.1|1288.5|1287.3|1288.3|1287.1|7
1631032350000|2021-09-07 16:32:30|||||||||11
1631032360000|2021-09-07 16:32:40|||||||||50
1631032380000|2021-09-07 16:33:00|||||||||1
1631032400000|2021-09-07 16:33:20|||||||||1
1631032410000|2021-09-07 16:33:30|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|5
1631032430000|2021-09-07 16:33:50|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|53
1631032440000|2021-09-07 16:34:00|||||||||1
1631032450000|2021-09-07 16:34:10|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|8
1631032460000|2021-09-07 16:34:20|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|3
1631032470000|2021-09-07 16:34:30|||||||||1
1631032480000|2021-09-07 16:34:40|||||||||1
1631032490000|2021-09-07 16:34:50|||||||||2
1631032500000|2021-09-07 16:35:00|||||||||1
1631032510000|2021-09-07 16:35:10|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|3
1631032560000|2021-09-07 16:36:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|5
1631032580000|2021-09-07 16:36:20|||||||||10
1631032600000|2021-09-07 16:36:40|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|2
1631032620000|2021-09-07 16:37:00|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|2
1631032660000|2021-09-07 16:37:40|||||||||10
1631032680000|2021-09-07 16:38:00|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1
1631032700000|2021-09-07 16:38:20|||||||||1
1631032710000|2021-09-07 16:38:30|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|4
1631032720000|2021-09-07 16:38:40|||||||||3
1631032740000|2021-09-07 16:39:00|||||||||9
1631032750000|2021-09-07 16:39:10|||||||||2
1631032790000|2021-09-07 16:39:50|1289.8|1288.6|1290.3|1289.1|1290.3|1289.1|1289.8|1288.6|37
1631032810000|2021-09-07 16:40:10|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|14
1631032830000|2021-09-07 16:40:30|||||||||4
1631032840000|2021-09-07 16:40:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1631032890000|2021-09-07 16:41:30|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|13
1631032900000|2021-09-07 16:41:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1631032910000|2021-09-07 16:41:50|||||||||1
1631032920000|2021-09-07 16:42:00|||||||||1
1631032930000|2021-09-07 16:42:10|||||||||8
1631032940000|2021-09-07 16:42:20|||||||||6
1631032950000|2021-09-07 16:42:30|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|4
1631032960000|2021-09-07 16:42:40|1290.2|1289|1290|1288.8|1290.2|1289|1290|1288.8|3
1631032970000|2021-09-07 16:42:50|||||||||2
1631032990000|2021-09-07 16:43:10|||||||||1
1631033020000|2021-09-07 16:43:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1631033040000|2021-09-07 16:44:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|5
1631033050000|2021-09-07 16:44:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|2
1631033070000|2021-09-07 16:44:30|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|0
1631033080000|2021-09-07 16:44:40|1290|1288.8|1290|1288.8|1290.1|1288.9|1290|1288.8|2
1631033100000|2021-09-07 16:45:00|||||||||12
1631033110000|2021-09-07 16:45:10|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|6
1631033120000|2021-09-07 16:45:20|||||||||3
1631033130000|2021-09-07 16:45:30|||||||||1
1631033140000|2021-09-07 16:45:40|1289.9|1288.7|1289.6|1288.4|1289.9|1288.7|1289.5|1288.3|22
1631033150000|2021-09-07 16:45:50|1289.5|1288.3|1289.1|1287.9|1289.5|1288.3|1289.1|1287.9|10
1631033160000|2021-09-07 16:46:00|1289|1287.8|1289|1287.8|1289|1287.8|1288.9|1287.7|4
1631033170000|2021-09-07 16:46:10|||||||||3
1631033190000|2021-09-07 16:46:30|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.5|1287.3|6
1631033200000|2021-09-07 16:46:40|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|10
1631033210000|2021-09-07 16:46:50|||||||||1
1631033220000|2021-09-07 16:47:00|||||||||1
1631033230000|2021-09-07 16:47:10|||||||||1
1631033240000|2021-09-07 16:47:20|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|4
1631033250000|2021-09-07 16:47:30|||||||||8
1631033260000|2021-09-07 16:47:40|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|17
1631033270000|2021-09-07 16:47:50|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|5
1631033280000|2021-09-07 16:48:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|5
1631033290000|2021-09-07 16:48:10|||||||||1
1631033300000|2021-09-07 16:48:20|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|12
1631033310000|2021-09-07 16:48:30|1288.8|1287.6|1288.9|1287.7|1289|1287.8|1288.8|1287.6|21
1631033320000|2021-09-07 16:48:40|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|2
1631033340000|2021-09-07 16:49:00|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.2|1288|2
1631033350000|2021-09-07 16:49:10|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|11
1631033360000|2021-09-07 16:49:20|||||||||1
1631033380000|2021-09-07 16:49:40|1289|1287.8|1289|1287.8|1289.1|1287.9|1289|1287.8|3
1631033400000|2021-09-07 16:50:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|4
1631033410000|2021-09-07 16:50:10|||||||||3
1631033420000|2021-09-07 16:50:20|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|5
1631033430000|2021-09-07 16:50:30|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|1
1631033460000|2021-09-07 16:51:00|1288.5|1287.3|1288.3|1287.1|1288.5|1287.3|1288.1|1286.9|38
1631033470000|2021-09-07 16:51:10|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|24
1631033480000|2021-09-07 16:51:20|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|4
1631033490000|2021-09-07 16:51:30|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|8
1631033500000|2021-09-07 16:51:40|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|8
1631033520000|2021-09-07 16:52:00|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|4
1631033530000|2021-09-07 16:52:10|||||||||1
1631033540000|2021-09-07 16:52:20|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|0
1631033550000|2021-09-07 16:52:30|1288|1286.8|1288.3|1287.1|1288.4|1287.2|1288|1286.8|25
1631033560000|2021-09-07 16:52:40|1288.1|1286.9|1288.3|1287.1|1288.3|1287.1|1288|1286.8|9
1631033570000|2021-09-07 16:52:50|||||||||1
1631033580000|2021-09-07 16:53:00|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|3
1631033590000|2021-09-07 16:53:10|1288.1|1286.9|1287.8|1286.6|1288.1|1286.9|1287.7|1286.5|9
1631033600000|2021-09-07 16:53:20|1287.9|1286.7|1287.6|1286.4|1287.9|1286.7|1287.6|1286.4|12
1631033610000|2021-09-07 16:53:30|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|0
1631033620000|2021-09-07 16:53:40|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|8
1631033630000|2021-09-07 16:53:50|1287.5|1286.3|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|6
1631033640000|2021-09-07 16:54:00|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|4
1631033650000|2021-09-07 16:54:10|||||||||3
1631033660000|2021-09-07 16:54:20|1287.4|1286.2|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|21
1631033670000|2021-09-07 16:54:30|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|66
1631033680000|2021-09-07 16:54:40|||||||||1
1631033690000|2021-09-07 16:54:50|1287.3|1286.1|1287|1285.8|1287.6|1286.4|1287|1285.8|19
1631033700000|2021-09-07 16:55:00|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|9
1631033710000|2021-09-07 16:55:10|||||||||28
1631033720000|2021-09-07 16:55:20|1287|1285.8|1287.1|1285.9|1287.1|1285.9|1287|1285.8|6
1631033730000|2021-09-07 16:55:30|1287|1285.8|1287.1|1285.9|1287.1|1285.9|1287|1285.8|7
1631033740000|2021-09-07 16:55:40|1287|1285.8|1287.2|1286|1287.2|1286|1287|1285.8|8
1631033750000|2021-09-07 16:55:50|1287.1|1285.9|1287.2|1286|1287.2|1286|1287.1|1285.9|5
1631033760000|2021-09-07 16:56:00|||||||||1
1631033770000|2021-09-07 16:56:10|1287|1285.8|1286.9|1285.7|1287|1285.8|1286.9|1285.7|5
1631033780000|2021-09-07 16:56:20|||||||||1
1631033790000|2021-09-07 16:56:30|1287|1285.8|1287.3|1286.1|1287.3|1286.1|1287|1285.8|6
1631033800000|2021-09-07 16:56:40|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|19
1631033810000|2021-09-07 16:56:50|1287.5|1286.3|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|27
1631033820000|2021-09-07 16:57:00|1287.4|1286.2|1287.2|1286|1287.5|1286.3|1287.2|1286|23
1631033830000|2021-09-07 16:57:10|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|6
1631033840000|2021-09-07 16:57:20|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|0
1631033860000|2021-09-07 16:57:40|1287.1|1285.9|1287.1|1285.9|1287.3|1286.1|1287|1285.8|8
1631033870000|2021-09-07 16:57:50|1287|1285.8|1287|1285.8|1287|1285.8|1287|1285.8|2
1631033880000|2021-09-07 16:58:00|1287.2|1286|1287|1285.8|1287.2|1286|1286.9|1285.7|7
1631033890000|2021-09-07 16:58:10|||||||||1
1631033900000|2021-09-07 16:58:20|1287.1|1285.9|1287.3|1286.1|1287.3|1286.1|1287.1|1285.9|18
1631033910000|2021-09-07 16:58:30|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1
1631033920000|2021-09-07 16:58:40|1287|1285.8|1287|1285.8|1287|1285.8|1287|1285.8|0
1631033930000|2021-09-07 16:58:50|||||||||2
1631033950000|2021-09-07 16:59:10|||||||||1
1631033960000|2021-09-07 16:59:20|||||||||2
1631033970000|2021-09-07 16:59:30|1287.3|1286.1|1287.2|1286|1287.3|1286.1|1287.2|1286|13
1631033980000|2021-09-07 16:59:40|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1
1631033990000|2021-09-07 16:59:50|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|11
1631034000000|2021-09-07 17:00:00|1287.2|1286|1286.9|1285.7|1287.2|1286|1286.9|1285.7|29
1631034010000|2021-09-07 17:00:10|1287|1285.8|1287.3|1286.1|1287.4|1286.2|1286.9|1285.7|30
1631034020000|2021-09-07 17:00:20|1287|1285.8|1287.1|1285.9|1287.1|1285.9|1287|1285.8|10
1631034030000|2021-09-07 17:00:30|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.8|1285.6|38
1631034040000|2021-09-07 17:00:40|||||||||5
1631034050000|2021-09-07 17:00:50|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.6|1285.4|7
1631034060000|2021-09-07 17:01:00|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1
1631034070000|2021-09-07 17:01:10|1286.3|1285.1|1285.8|1284.6|1286.3|1285.1|1285.8|1284.6|79
1631034080000|2021-09-07 17:01:20|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.8|1284.6|40
1631034090000|2021-09-07 17:01:30|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1285.8|1284.6|9
1631034100000|2021-09-07 17:01:40|1285.9|1284.7|1286.1|1284.9|1286.3|1285.1|1285.8|1284.6|10
1631034110000|2021-09-07 17:01:50|1286|1284.8|1285.9|1284.7|1286.1|1284.9|1285.8|1284.6|3
1631034120000|2021-09-07 17:02:00|1285.8|1284.6|1286|1284.8|1286|1284.8|1285.8|1284.6|20
1631034130000|2021-09-07 17:02:10|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.9|1284.7|1
1631034140000|2021-09-07 17:02:20|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|3
1631034150000|2021-09-07 17:02:30|1285.8|1284.6|1286.1|1284.9|1286.1|1284.9|1285.8|1284.6|5
1631034160000|2021-09-07 17:02:40|1286|1284.8|1285.8|1284.6|1286|1284.8|1285.8|1284.6|3
1631034170000|2021-09-07 17:02:50|1286|1284.8|1286.3|1285.1|1286.3|1285.1|1286|1284.8|9
1631034180000|2021-09-07 17:03:00|1286.2|1285|1286.3|1285.1|1286.3|1285.1|1286.2|1285|3
1631034190000|2021-09-07 17:03:10|1286.4|1285.2|1286.3|1285.1|1286.4|1285.2|1286.3|1285.1|4
1631034200000|2021-09-07 17:03:20|1286.2|1285|1286|1284.8|1286.2|1285|1285.9|1284.7|9
1631034210000|2021-09-07 17:03:30|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.9|1284.7|2
1631034220000|2021-09-07 17:03:40|1286.1|1284.9|1286.2|1285|1286.3|1285.1|1286.1|1284.9|13
1631034230000|2021-09-07 17:03:50|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|2
1631034240000|2021-09-07 17:04:00|1286.1|1284.9|1286.1|1284.9|1286.3|1285.1|1286.1|1284.9|6
1631034250000|2021-09-07 17:04:10|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.9|1284.7|1
1631034270000|2021-09-07 17:04:30|1285.9|1284.7|1285.8|1284.6|1286|1284.8|1285.8|1284.6|13
1631034280000|2021-09-07 17:04:40|||||||||11
1631034290000|2021-09-07 17:04:50|1285.5|1284.3|1285.6|1284.4|1285.8|1284.6|1285.5|1284.3|47
1631034300000|2021-09-07 17:05:00|1285.5|1284.3|1285.3|1284.1|1285.5|1284.3|1285.3|1284.1|112
1631034310000|2021-09-07 17:05:10|||||||||18
1631034320000|2021-09-07 17:05:20|1285.4|1284.2|1285.2|1284|1285.5|1284.3|1285.1|1283.9|49
1631034330000|2021-09-07 17:05:30|1285.1|1283.9|1285.2|1284|1285.3|1284.1|1285|1283.8|11
1631034340000|2021-09-07 17:05:40|1285.1|1283.9|1285.2|1284|1285.3|1284.1|1285|1283.8|22
1631034350000|2021-09-07 17:05:50|1285.1|1283.9|1285.3|1284.1|1285.3|1284.1|1285.1|1283.9|8
1631034360000|2021-09-07 17:06:00|1285.2|1284|1285.1|1283.9|1285.2|1284|1285.1|1283.9|2
1631034370000|2021-09-07 17:06:10|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.2|1284|2
1631034380000|2021-09-07 17:06:20|1285.2|1284|1285.5|1284.3|1285.5|1284.3|1285.2|1284|7
1631034390000|2021-09-07 17:06:30|||||||||1
1631034400000|2021-09-07 17:06:40|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|9
1631034410000|2021-09-07 17:06:50|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|1
1631034420000|2021-09-07 17:07:00|||||||||4
1631034440000|2021-09-07 17:07:20|||||||||2
1631034450000|2021-09-07 17:07:30|||||||||1
1631034460000|2021-09-07 17:07:40|1285.8|1284.6|1285.4|1284.2|1285.8|1284.6|1285.4|1284.2|23
1631034470000|2021-09-07 17:07:50|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|4
1631034480000|2021-09-07 17:08:00|1285.5|1284.3|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|1
1631034490000|2021-09-07 17:08:10|1285.6|1284.4|1285.9|1284.7|1286|1284.8|1285.6|1284.4|21
1631034500000|2021-09-07 17:08:20|1286|1284.8|1286|1284.8|1286.3|1285.1|1285.9|1284.7|8
1631034510000|2021-09-07 17:08:30|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|2
1631034520000|2021-09-07 17:08:40|1285.8|1284.6|1285.7|1284.5|1285.9|1284.7|1285.7|1284.5|6
1631034530000|2021-09-07 17:08:50|1285.8|1284.6|1286|1284.8|1286|1284.8|1285.7|1284.5|8
1631034540000|2021-09-07 17:09:00|1285.8|1284.6|1285.5|1284.3|1285.8|1284.6|1285.5|1284.3|18
1631034560000|2021-09-07 17:09:20|1285.8|1284.6|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|10
1631034570000|2021-09-07 17:09:30|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|17
1631034580000|2021-09-07 17:09:40|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.6|1284.4|6
1631034590000|2021-09-07 17:09:50|1286.1|1284.9|1286|1284.8|1286.3|1285.1|1286|1284.8|5
1631034600000|2021-09-07 17:10:00|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|20
1631034610000|2021-09-07 17:10:10|1286.2|1285|1285.5|1284.3|1286.2|1285|1285.5|1284.3|16
1631034620000|2021-09-07 17:10:20|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|18
1631034630000|2021-09-07 17:10:30|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.2|1284|2
1631034640000|2021-09-07 17:10:40|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|3
1631034650000|2021-09-07 17:10:50|||||||||3
1631034670000|2021-09-07 17:11:10|1285.7|1284.5|1286.3|1285.1|1286.3|1285.1|1285.7|1284.5|29
1631034680000|2021-09-07 17:11:20|1286.2|1285|1286.5|1285.3|1286.5|1285.3|1286.2|1285|20
1631034690000|2021-09-07 17:11:30|1286.3|1285.1|1286.3|1285.1|1286.4|1285.2|1286.3|1285.1|3
1631034700000|2021-09-07 17:11:40|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|7
1631034710000|2021-09-07 17:11:50|1286.5|1285.3|1286.3|1285.1|1286.7|1285.5|1286.3|1285.1|17
1631034720000|2021-09-07 17:12:00|1285.9|1284.7|1285.8|1284.6|1286|1284.8|1285.7|1284.5|31
1631034730000|2021-09-07 17:12:10|1285.7|1284.5|1286|1284.8|1286|1284.8|1285.7|1284.5|15
1631034740000|2021-09-07 17:12:20|||||||||1
1631034750000|2021-09-07 17:12:30|||||||||1
1631034760000|2021-09-07 17:12:40|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.9|1284.7|3
1631034770000|2021-09-07 17:12:50|||||||||8
1631034780000|2021-09-07 17:13:00|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|5
1631034790000|2021-09-07 17:13:10|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|5
1631034800000|2021-09-07 17:13:20|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|2
1631034810000|2021-09-07 17:13:30|||||||||3
1631034820000|2021-09-07 17:13:40|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|3
1631034830000|2021-09-07 17:13:50|1285.8|1284.6|1285.5|1284.3|1285.8|1284.6|1285.5|1284.3|8
1631034840000|2021-09-07 17:14:00|||||||||27
1631034850000|2021-09-07 17:14:10|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|19
1631034860000|2021-09-07 17:14:20|1285|1283.8|1285|1283.8|1285|1283.8|1284.8|1283.6|30
1631034870000|2021-09-07 17:14:30|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|8
1631034880000|2021-09-07 17:14:40|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.8|1283.6|26
1631034890000|2021-09-07 17:14:50|1284.8|1283.6|1285|1283.8|1285|1283.8|1284.8|1283.6|6
1631034900000|2021-09-07 17:15:00|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1
1631034920000|2021-09-07 17:15:20|||||||||30
1631034930000|2021-09-07 17:15:30|1285|1283.8|1285|1283.8|1285|1283.8|1284.8|1283.6|43
1631034940000|2021-09-07 17:15:40|1284.8|1283.6|1285|1283.8|1285|1283.8|1284.8|1283.6|9
1631034950000|2021-09-07 17:15:50|1284.8|1283.6|1285|1283.8|1285|1283.8|1284.8|1283.6|6
1631034960000|2021-09-07 17:16:00|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|20
1631034970000|2021-09-07 17:16:10|1285|1283.8|1285.1|1283.9|1285.1|1283.9|1285|1283.8|3
1631034980000|2021-09-07 17:16:20|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1285|1283.8|21
1631034990000|2021-09-07 17:16:30|||||||||10
1631035000000|2021-09-07 17:16:40|||||||||5
1631035010000|2021-09-07 17:16:50|||||||||10
1631035020000|2021-09-07 17:17:00|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285|1283.8|6
1631035030000|2021-09-07 17:17:10|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|15
1631035040000|2021-09-07 17:17:20|||||||||3
1631035050000|2021-09-07 17:17:30|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|6
1631035060000|2021-09-07 17:17:40|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|1
1631035070000|2021-09-07 17:17:50|1284.8|1283.6|1285.3|1284.1|1285.3|1284.1|1284.8|1283.6|28
1631035080000|2021-09-07 17:18:00|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|146
1631035100000|2021-09-07 17:18:20|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|3
1631035110000|2021-09-07 17:18:30|1285.2|1284|1285|1283.8|1285.2|1284|1285|1283.8|9
1631035120000|2021-09-07 17:18:40|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|82
1631035130000|2021-09-07 17:18:50|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|4
1631035140000|2021-09-07 17:19:00|||||||||2
1631035150000|2021-09-07 17:19:10|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|17
1631035160000|2021-09-07 17:19:20|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|10
1631035170000|2021-09-07 17:19:30|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|2
1631035180000|2021-09-07 17:19:40|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|5
1631035190000|2021-09-07 17:19:50|||||||||1
1631035200000|2021-09-07 17:20:00|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|4
1631035210000|2021-09-07 17:20:10|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1
1631035220000|2021-09-07 17:20:20|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.2|1284|5
1631035230000|2021-09-07 17:20:30|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|2
1631035240000|2021-09-07 17:20:40|1285.3|1284.1|1285.2|1284|1285.3|1284.1|1285.2|1284|3
1631035250000|2021-09-07 17:20:50|1285.1|1283.9|1285.3|1284.1|1285.3|1284.1|1285.1|1283.9|2
1631035260000|2021-09-07 17:21:00|1285.2|1284|1285|1283.8|1285.2|1284|1285|1283.8|3
1631035270000|2021-09-07 17:21:10|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|9
1631035280000|2021-09-07 17:21:20|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|10
1631035290000|2021-09-07 17:21:30|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1
1631035300000|2021-09-07 17:21:40|1285.3|1284.1|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|17
1631035310000|2021-09-07 17:21:50|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|14
1631035320000|2021-09-07 17:22:00|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|1
1631035330000|2021-09-07 17:22:10|||||||||6
1631035340000|2021-09-07 17:22:20|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|21
1631035350000|2021-09-07 17:22:30|1286.1|1284.9|1286|1284.8|1286.3|1285.1|1286|1284.8|18
1631035360000|2021-09-07 17:22:40|1285.9|1284.7|1285.8|1284.6|1286|1284.8|1285.8|1284.6|22
1631035370000|2021-09-07 17:22:50|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|7
1631035380000|2021-09-07 17:23:00|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|6
1631035390000|2021-09-07 17:23:10|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|9
1631035400000|2021-09-07 17:23:20|1285.5|1284.3|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|19
1631035410000|2021-09-07 17:23:30|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|3
1631035420000|2021-09-07 17:23:40|||||||||4
1631035430000|2021-09-07 17:23:50|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|27
1631035440000|2021-09-07 17:24:00|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|43
1631035450000|2021-09-07 17:24:10|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|7
1631035460000|2021-09-07 17:24:20|1285.4|1284.2|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|2
1631035470000|2021-09-07 17:24:30|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|3
1631035480000|2021-09-07 17:24:40|1285.4|1284.2|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|3
1631035490000|2021-09-07 17:24:50|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|7
1631035500000|2021-09-07 17:25:00|||||||||3
1631035510000|2021-09-07 17:25:10|||||||||1
1631035520000|2021-09-07 17:25:20|||||||||13
1631035530000|2021-09-07 17:25:30|||||||||1
1631035540000|2021-09-07 17:25:40|||||||||20
1631035550000|2021-09-07 17:25:50|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|10
1631035560000|2021-09-07 17:26:00|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.2|1284|1
1631035570000|2021-09-07 17:26:10|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|4
1631035580000|2021-09-07 17:26:20|1285.3|1284.1|1285|1283.8|1285.3|1284.1|1285|1283.8|2
1631035600000|2021-09-07 17:26:40|1285.1|1283.9|1285.1|1283.9|1285.3|1284.1|1285.1|1283.9|11
1631035620000|2021-09-07 17:27:00|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|1
1631035630000|2021-09-07 17:27:10|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|2
1631035660000|2021-09-07 17:27:40|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|15
1631035670000|2021-09-07 17:27:50|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|2
1631035680000|2021-09-07 17:28:00|1285.3|1284.1|1284.9|1283.7|1285.3|1284.1|1284.9|1283.7|119
1631035690000|2021-09-07 17:28:10|1285|1283.8|1285|1283.8|1285|1283.8|1284.9|1283.7|47
1631035700000|2021-09-07 17:28:20|||||||||3
1631035710000|2021-09-07 17:28:30|||||||||12
1631035730000|2021-09-07 17:28:50|1284.9|1283.7|1284.9|1283.7|1285|1283.8|1284.9|1283.7|7
1631035740000|2021-09-07 17:29:00|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|21
1631035750000|2021-09-07 17:29:10|||||||||11
1631035760000|2021-09-07 17:29:20|||||||||2
1631035770000|2021-09-07 17:29:30|1284.3|1283.1|1283.9|1282.7|1284.3|1283.1|1283.9|1282.7|47
1631035780000|2021-09-07 17:29:40|1284|1282.8|1283.9|1282.7|1284|1282.8|1283.9|1282.7|14
1631035790000|2021-09-07 17:29:50|1284|1282.8|1284|1282.8|1284.2|1283|1283.9|1282.7|27
1631035800000|2021-09-07 17:30:00|1284.2|1283|1284.3|1283.1|1284.5|1283.3|1284.2|1283|18
1631035810000|2021-09-07 17:30:10|||||||||6
1631035820000|2021-09-07 17:30:20|1284.2|1283|1284.1|1282.9|1284.3|1283.1|1284.1|1282.9|20
1631035830000|2021-09-07 17:30:30|1284.3|1283.1|1284.1|1282.9|1284.3|1283.1|1284.1|1282.9|7
1631035840000|2021-09-07 17:30:40|1284.3|1283.1|1284.2|1283|1284.3|1283.1|1284.1|1282.9|15
1631035850000|2021-09-07 17:30:50|1284.1|1282.9|1284.1|1282.9|1284.2|1283|1284.1|1282.9|18
1631035860000|2021-09-07 17:31:00|1284.2|1283|1284.1|1282.9|1284.2|1283|1284.1|1282.9|13
1631035870000|2021-09-07 17:31:10|1284|1282.8|1284.3|1283.1|1284.3|1283.1|1284|1282.8|4
1631035880000|2021-09-07 17:31:20|1284.2|1283|1284.3|1283.1|1284.3|1283.1|1284.1|1282.9|25
1631035890000|2021-09-07 17:31:30|||||||||1
1631035900000|2021-09-07 17:31:40|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284.4|1283.2|2
1631035910000|2021-09-07 17:31:50|1284.5|1283.3|1284.5|1283.3|1284.8|1283.6|1284.5|1283.3|16
1631035920000|2021-09-07 17:32:00|1284.4|1283.2|1284.1|1282.9|1284.4|1283.2|1284.1|1282.9|2
1631035930000|2021-09-07 17:32:10|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|3
1631035940000|2021-09-07 17:32:20|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|1
1631035960000|2021-09-07 17:32:40|1284.3|1283.1|1284.4|1283.2|1284.5|1283.3|1284.2|1283|26
1631035970000|2021-09-07 17:32:50|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|0
1631035980000|2021-09-07 17:33:00|1284.4|1283.2|1284.9|1283.7|1285.1|1283.9|1284.4|1283.2|10
1631035990000|2021-09-07 17:33:10|1284.8|1283.6|1285.1|1283.9|1285.1|1283.9|1284.8|1283.6|3
1631036000000|2021-09-07 17:33:20|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|3
1631036010000|2021-09-07 17:33:30|1284.8|1283.6|1284.8|1283.6|1285|1283.8|1284.8|1283.6|10
1631036020000|2021-09-07 17:33:40|||||||||1
1631036030000|2021-09-07 17:33:50|||||||||1
1631036040000|2021-09-07 17:34:00|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|8
1631036050000|2021-09-07 17:34:10|||||||||12
1631036060000|2021-09-07 17:34:20|1284.4|1283.2|1284.6|1283.4|1284.7|1283.5|1284.4|1283.2|12
1631036070000|2021-09-07 17:34:30|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|2
1631036080000|2021-09-07 17:34:40|1284.7|1283.5|1284.5|1283.3|1284.7|1283.5|1284.5|1283.3|5
1631036090000|2021-09-07 17:34:50|1284.8|1283.6|1284.7|1283.5|1284.8|1283.6|1284.7|1283.5|10
1631036100000|2021-09-07 17:35:00|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|0
1631036120000|2021-09-07 17:35:20|||||||||1
1631036130000|2021-09-07 17:35:30|||||||||1
1631036140000|2021-09-07 17:35:40|||||||||11
1631036150000|2021-09-07 17:35:50|||||||||1
1631036160000|2021-09-07 17:36:00|||||||||1
1631036170000|2021-09-07 17:36:10|||||||||3
1631036200000|2021-09-07 17:36:40|||||||||1
1631036220000|2021-09-07 17:37:00|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.8|1283.6|19
1631036240000|2021-09-07 17:37:20|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|2
1631036250000|2021-09-07 17:37:30|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|2
1631036260000|2021-09-07 17:37:40|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|4
1631036270000|2021-09-07 17:37:50|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|7
1631036280000|2021-09-07 17:38:00|1284.8|1283.6|1284.9|1283.7|1285|1283.8|1284.8|1283.6|11
1631036290000|2021-09-07 17:38:10|||||||||4
1631036300000|2021-09-07 17:38:20|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|8
1631036310000|2021-09-07 17:38:30|1284.7|1283.5|1284.8|1283.6|1284.9|1283.7|1284.7|1283.5|12
1631036320000|2021-09-07 17:38:40|||||||||4
1631036330000|2021-09-07 17:38:50|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|7
1631036340000|2021-09-07 17:39:00|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|15
1631036350000|2021-09-07 17:39:10|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|3
1631036360000|2021-09-07 17:39:20|1284.9|1283.7|1285.4|1284.2|1285.4|1284.2|1284.8|1283.6|12
1631036370000|2021-09-07 17:39:30|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|4
1631036380000|2021-09-07 17:39:40|1285.5|1284.3|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|5
1631036390000|2021-09-07 17:39:50|1285.4|1284.2|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|8
1631036400000|2021-09-07 17:40:00|1285.2|1284|1285.2|1284|1285.3|1284.1|1285.2|1284|5
1631036410000|2021-09-07 17:40:10|1285.3|1284.1|1284.7|1283.5|1285.3|1284.1|1284.7|1283.5|5
1631036420000|2021-09-07 17:40:20|||||||||19
1631036430000|2021-09-07 17:40:30|||||||||13
1631036440000|2021-09-07 17:40:40|1284.8|1283.6|1285|1283.8|1285.1|1283.9|1284.7|1283.5|122
1631036450000|2021-09-07 17:40:50|1285.2|1284|1285.5|1284.3|1286.1|1284.9|1285.2|1284|88
1631036460000|2021-09-07 17:41:00|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|84
1631036470000|2021-09-07 17:41:10|||||||||2
1631036480000|2021-09-07 17:41:20|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|29
1631036490000|2021-09-07 17:41:30|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.6|1284.4|13
1631036500000|2021-09-07 17:41:40|1285.6|1284.4|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|8
1631036510000|2021-09-07 17:41:50|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.6|1284.4|28
1631036520000|2021-09-07 17:42:00|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|5
1631036540000|2021-09-07 17:42:20|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|4
1631036550000|2021-09-07 17:42:30|1285.4|1284.2|1285.2|1284|1285.4|1284.2|1285.2|1284|8
1631036560000|2021-09-07 17:42:40|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|34
1631036570000|2021-09-07 17:42:50|1285.2|1284|1285.1|1283.9|1285.2|1284|1285.1|1283.9|11
1631036580000|2021-09-07 17:43:00|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1285|1283.8|7
1631036590000|2021-09-07 17:43:10|||||||||2
1631036600000|2021-09-07 17:43:20|1285.2|1284|1285.2|1284|1285.3|1284.1|1285.2|1284|4
1631036610000|2021-09-07 17:43:30|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1
1631036620000|2021-09-07 17:43:40|1285.2|1284|1285|1283.8|1285.2|1284|1285|1283.8|8
1631036630000|2021-09-07 17:43:50|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|3
1631036650000|2021-09-07 17:44:10|||||||||2
1631036670000|2021-09-07 17:44:30|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|5
1631036680000|2021-09-07 17:44:40|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|4
1631036690000|2021-09-07 17:44:50|1285.3|1284.1|1285.7|1284.5|1285.8|1284.6|1285.3|1284.1|9
1631036700000|2021-09-07 17:45:00|1285.8|1284.6|1285.4|1284.2|1285.8|1284.6|1285.4|1284.2|50
1631036710000|2021-09-07 17:45:10|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1
1631036720000|2021-09-07 17:45:20|1285.5|1284.3|1285.2|1284|1285.5|1284.3|1285.1|1283.9|48
1631036730000|2021-09-07 17:45:30|1285.1|1283.9|1285.1|1283.9|1285.2|1284|1285.1|1283.9|6
1631036740000|2021-09-07 17:45:40|1285.3|1284.1|1285.5|1284.3|1285.5|1284.3|1285.1|1283.9|37
1631036750000|2021-09-07 17:45:50|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|13
1631036760000|2021-09-07 17:46:00|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|8
1631036770000|2021-09-07 17:46:10|||||||||4
1631036780000|2021-09-07 17:46:20|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|13
1631036790000|2021-09-07 17:46:30|1285.5|1284.3|1285.6|1284.4|1285.8|1284.6|1285.5|1284.3|10
1631036800000|2021-09-07 17:46:40|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|1
1631036810000|2021-09-07 17:46:50|1285.5|1284.3|1285.6|1284.4|1285.8|1284.6|1285.5|1284.3|3
1631036820000|2021-09-07 17:47:00|1285.5|1284.3|1285.6|1284.4|1285.7|1284.5|1285.5|1284.3|29
1631036830000|2021-09-07 17:47:10|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|6
1631036860000|2021-09-07 17:47:40|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|42
1631036870000|2021-09-07 17:47:50|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|3
1631036880000|2021-09-07 17:48:00|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.6|1284.4|10
1631036890000|2021-09-07 17:48:10|1285.6|1284.4|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|6
1631036900000|2021-09-07 17:48:20|||||||||1
1631036910000|2021-09-07 17:48:30|1285.5|1284.3|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|4
1631036920000|2021-09-07 17:48:40|||||||||1
1631036930000|2021-09-07 17:48:50|||||||||20
1631036940000|2021-09-07 17:49:00|||||||||12
1631036950000|2021-09-07 17:49:10|||||||||2
1631036960000|2021-09-07 17:49:20|||||||||39
1631036970000|2021-09-07 17:49:30|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|13
1631036980000|2021-09-07 17:49:40|1286|1284.8|1286|1284.8|1286|1284.8|1285.9|1284.7|6
1631036990000|2021-09-07 17:49:50|1285.9|1284.7|1286.2|1285|1286.3|1285.1|1285.9|1284.7|11
1631037000000|2021-09-07 17:50:00|1286.3|1285.1|1286.1|1284.9|1286.3|1285.1|1286.1|1284.9|17
1631037010000|2021-09-07 17:50:10|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|8
1631037020000|2021-09-07 17:50:20|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|7
1631037040000|2021-09-07 17:50:40|1285.9|1284.7|1285.8|1284.6|1286|1284.8|1285.8|1284.6|18
1631037050000|2021-09-07 17:50:50|1285.9|1284.7|1285.8|1284.6|1286|1284.8|1285.8|1284.6|6
1631037060000|2021-09-07 17:51:00|1285.9|1284.7|1285.9|1284.7|1286|1284.8|1285.8|1284.6|14
1631037070000|2021-09-07 17:51:10|1286|1284.8|1285.8|1284.6|1286|1284.8|1285.8|1284.6|6
1631037080000|2021-09-07 17:51:20|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|6
1631037090000|2021-09-07 17:51:30|1285.9|1284.7|1285.9|1284.7|1286|1284.8|1285.9|1284.7|0
1631037100000|2021-09-07 17:51:40|1285.8|1284.6|1285.8|1284.6|1286|1284.8|1285.8|1284.6|3
1631037110000|2021-09-07 17:51:50|1285.9|1284.7|1285.8|1284.6|1286|1284.8|1285.8|1284.6|2
1631037120000|2021-09-07 17:52:00|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|11
1631037130000|2021-09-07 17:52:10|||||||||2
1631037140000|2021-09-07 17:52:20|1285.7|1284.5|1285.3|1284.1|1285.7|1284.5|1285.3|1284.1|17
1631037150000|2021-09-07 17:52:30|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|3
1631037160000|2021-09-07 17:52:40|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|0
1631037170000|2021-09-07 17:52:50|||||||||1
1631037180000|2021-09-07 17:53:00|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|9
1631037190000|2021-09-07 17:53:10|||||||||10
1631037200000|2021-09-07 17:53:20|1285.2|1284|1285.2|1284|1285.2|1284|1285.1|1283.9|31
1631037210000|2021-09-07 17:53:30|1285.1|1283.9|1284.8|1283.6|1285.3|1284.1|1284.8|1283.6|31
1631037220000|2021-09-07 17:53:40|1284.9|1283.7|1284.8|1283.6|1285|1283.8|1284.8|1283.6|30
1631037230000|2021-09-07 17:53:50|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.8|1283.6|8
1631037240000|2021-09-07 17:54:00|1285|1283.8|1285|1283.8|1285|1283.8|1284.8|1283.6|17
1631037250000|2021-09-07 17:54:10|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|10
1631037260000|2021-09-07 17:54:20|||||||||3
1631037270000|2021-09-07 17:54:30|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|0
1631037280000|2021-09-07 17:54:40|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|8
1631037290000|2021-09-07 17:54:50|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|4
1631037300000|2021-09-07 17:55:00|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|4
1631037310000|2021-09-07 17:55:10|1284.9|1283.7|1284.8|1283.6|1285|1283.8|1284.8|1283.6|5
1631037320000|2021-09-07 17:55:20|||||||||2
1631037330000|2021-09-07 17:55:30|||||||||5
1631037340000|2021-09-07 17:55:40|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|2
1631037350000|2021-09-07 17:55:50|||||||||12
1631037360000|2021-09-07 17:56:00|||||||||2
1631037370000|2021-09-07 17:56:10|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|0
1631037380000|2021-09-07 17:56:20|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|19
1631037390000|2021-09-07 17:56:30|1284.4|1283.2|1284.4|1283.2|1284.5|1283.3|1284.4|1283.2|53
1631037400000|2021-09-07 17:56:40|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|15
1631037410000|2021-09-07 17:56:50|1284.4|1283.2|1284.8|1283.6|1284.8|1283.6|1284.4|1283.2|17
1631037420000|2021-09-07 17:57:00|1284.5|1283.3|1284.8|1283.6|1284.8|1283.6|1284.5|1283.3|11
1631037440000|2021-09-07 17:57:20|1285|1283.8|1285|1283.8|1285.1|1283.9|1285|1283.8|5
1631037460000|2021-09-07 17:57:40|1285.1|1283.9|1285.3|1284.1|1285.3|1284.1|1285|1283.8|13
1631037470000|2021-09-07 17:57:50|1285.5|1284.3|1285.4|1284.2|1285.6|1284.4|1285.4|1284.2|17
1631037480000|2021-09-07 17:58:00|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.3|1284.1|6
1631037490000|2021-09-07 17:58:10|1285.3|1284.1|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|3
1631037500000|2021-09-07 17:58:20|1285.4|1284.2|1285.3|1284.1|1285.5|1284.3|1285.3|1284.1|5
1631037510000|2021-09-07 17:58:30|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|7
1631037520000|2021-09-07 17:58:40|||||||||2
1631037530000|2021-09-07 17:58:50|||||||||3
1631037540000|2021-09-07 17:59:00|||||||||5
1631037550000|2021-09-07 17:59:10|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|7
1631037560000|2021-09-07 17:59:20|||||||||7
1631037570000|2021-09-07 17:59:30|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|4
1631037580000|2021-09-07 17:59:40|||||||||3
1631037590000|2021-09-07 17:59:50|1285.3|1284.1|1285.4|1284.2|1285.5|1284.3|1285.3|1284.1|8
1631037600000|2021-09-07 18:00:00|1285.5|1284.3|1285.3|1284.1|1285.5|1284.3|1285.3|1284.1|36
1631037610000|2021-09-07 18:00:10|1285.4|1284.2|1285.9|1284.7|1285.9|1284.7|1285.3|1284.1|23
1631037620000|2021-09-07 18:00:20|1286|1284.8|1285.2|1284|1286|1284.8|1285.2|1284|25
1631037630000|2021-09-07 18:00:30|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|1
1631037640000|2021-09-07 18:00:40|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.2|1284|11
1631037650000|2021-09-07 18:00:50|1285.2|1284|1285.2|1284|1285.3|1284.1|1285.2|1284|5
1631037660000|2021-09-07 18:01:00|1285.3|1284.1|1284.6|1283.4|1285.3|1284.1|1284.6|1283.4|27
1631037670000|2021-09-07 18:01:10|1284.7|1283.5|1284.8|1283.6|1284.9|1283.7|1284.6|1283.4|7
1631037680000|2021-09-07 18:01:20|1284.9|1283.7|1284.7|1283.5|1285|1283.8|1284.7|1283.5|7
1631037690000|2021-09-07 18:01:30|1284.5|1283.3|1284.3|1283.1|1284.5|1283.3|1284.3|1283.1|35
1631037700000|2021-09-07 18:01:40|1283.9|1282.7|1284.1|1282.9|1284.1|1282.9|1283.9|1282.7|44
1631037710000|2021-09-07 18:01:50|1284|1282.8|1284.5|1283.3|1284.7|1283.5|1284|1282.8|96
1631037720000|2021-09-07 18:02:00|1284.4|1283.2|1284.8|1283.6|1284.9|1283.7|1284.4|1283.2|27
1631037730000|2021-09-07 18:02:10|1284.7|1283.5|1284.6|1283.4|1284.8|1283.6|1284.6|1283.4|3
1631037740000|2021-09-07 18:02:20|1284.7|1283.5|1284.5|1283.3|1284.7|1283.5|1284.5|1283.3|1
1631037750000|2021-09-07 18:02:30|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|3
1631037760000|2021-09-07 18:02:40|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|3
1631037770000|2021-09-07 18:02:50|1284.9|1283.7|1284.8|1283.6|1285|1283.8|1284.8|1283.6|24
1631037780000|2021-09-07 18:03:00|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|4
1631037790000|2021-09-07 18:03:10|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|5
1631037800000|2021-09-07 18:03:20|1284.8|1283.6|1284.8|1283.6|1285|1283.8|1284.8|1283.6|8
1631037810000|2021-09-07 18:03:30|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|11
1631037820000|2021-09-07 18:03:40|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|1
1631037830000|2021-09-07 18:03:50|1284.9|1283.7|1284.8|1283.6|1285|1283.8|1284.8|1283.6|16
1631037840000|2021-09-07 18:04:00|||||||||2
1631037850000|2021-09-07 18:04:10|||||||||4
1631037860000|2021-09-07 18:04:20|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.8|1283.6|4
1631037870000|2021-09-07 18:04:30|1284.7|1283.5|1284.7|1283.5|1284.8|1283.6|1284.5|1283.3|17
1631037880000|2021-09-07 18:04:40|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|2
1631037890000|2021-09-07 18:04:50|1284.5|1283.3|1284.7|1283.5|1284.8|1283.6|1284.4|1283.2|15
1631037900000|2021-09-07 18:05:00|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|10
1631037910000|2021-09-07 18:05:10|1284.7|1283.5|1284.5|1283.3|1284.7|1283.5|1284.5|1283.3|5
1631037920000|2021-09-07 18:05:20|||||||||29
1631037930000|2021-09-07 18:05:30|1284.7|1283.5|1284.3|1283.1|1284.7|1283.5|1284.3|1283.1|23
1631037940000|2021-09-07 18:05:40|1284.4|1283.2|1284.1|1282.9|1284.7|1283.5|1284|1282.8|53
1631037950000|2021-09-07 18:05:50|1284|1282.8|1283.9|1282.7|1284.2|1283|1283.9|1282.7|33
1631037960000|2021-09-07 18:06:00|1284|1282.8|1284.2|1283|1284.2|1283|1284|1282.8|8
1631037970000|2021-09-07 18:06:10|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1283.9|1282.7|9
1631037980000|2021-09-07 18:06:20|1284.3|1283.1|1284.5|1283.3|1284.5|1283.3|1284.3|1283.1|17
1631037990000|2021-09-07 18:06:30|||||||||13
1631038000000|2021-09-07 18:06:40|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|9
1631038010000|2021-09-07 18:06:50|||||||||2
1631038020000|2021-09-07 18:07:00|||||||||16
1631038030000|2021-09-07 18:07:10|1284.2|1283|1284.3|1283.1|1284.3|1283.1|1284.2|1283|3
1631038040000|2021-09-07 18:07:20|1284.4|1283.2|1284.5|1283.3|1284.7|1283.5|1284.4|1283.2|12
1631038050000|2021-09-07 18:07:30|1284.7|1283.5|1285|1283.8|1285.3|1284.1|1284.7|1283.5|34
1631038060000|2021-09-07 18:07:40|1284.8|1283.6|1285|1283.8|1285|1283.8|1284.8|1283.6|196
1631038070000|2021-09-07 18:07:50|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|3
1631038080000|2021-09-07 18:08:00|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|7
1631038090000|2021-09-07 18:08:10|1284.6|1283.4|1284.8|1283.6|1284.8|1283.6|1284.6|1283.4|16
1631038100000|2021-09-07 18:08:20|||||||||10
1631038110000|2021-09-07 18:08:30|||||||||5
1631038120000|2021-09-07 18:08:40|1284.5|1283.3|1284.8|1283.6|1284.8|1283.6|1284.5|1283.3|8
1631038130000|2021-09-07 18:08:50|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|18
1631038140000|2021-09-07 18:09:00|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.6|1283.4|23
1631038150000|2021-09-07 18:09:10|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.3|1283.1|6
1631038160000|2021-09-07 18:09:20|||||||||2
1631038170000|2021-09-07 18:09:30|1284.6|1283.4|1284.8|1283.6|1284.8|1283.6|1284.5|1283.3|87
1631038180000|2021-09-07 18:09:40|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.8|1283.6|7
1631038190000|2021-09-07 18:09:50|1284.7|1283.5|1284.7|1283.5|1284.8|1283.6|1284.7|1283.5|3
1631038200000|2021-09-07 18:10:00|||||||||13
1631038210000|2021-09-07 18:10:10|1284.8|1283.6|1284.7|1283.5|1285|1283.8|1284.7|1283.5|13
1631038220000|2021-09-07 18:10:20|||||||||29
1631038230000|2021-09-07 18:10:30|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|6
1631038240000|2021-09-07 18:10:40|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|2
1631038250000|2021-09-07 18:10:50|1284.5|1283.3|1284.3|1283.1|1284.5|1283.3|1284.3|1283.1|24
1631038260000|2021-09-07 18:11:00|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.3|1283.1|12
1631038270000|2021-09-07 18:11:10|1284.4|1283.2|1284.4|1283.2|1284.5|1283.3|1284.3|1283.1|24
1631038280000|2021-09-07 18:11:20|1284.5|1283.3|1284.7|1283.5|1284.7|1283.5|1284.5|1283.3|26
1631038290000|2021-09-07 18:11:30|1284.8|1283.6|1284.5|1283.3|1284.8|1283.6|1284.5|1283.3|21
1631038300000|2021-09-07 18:11:40|1284.6|1283.4|1284.3|1283.1|1284.6|1283.4|1284.3|1283.1|28
1631038310000|2021-09-07 18:11:50|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.2|1283|10
1631038320000|2021-09-07 18:12:00|1284.1|1282.9|1284.2|1283|1284.5|1283.3|1284.1|1282.9|77
1631038330000|2021-09-07 18:12:10|1284.3|1283.1|1283.9|1282.7|1284.3|1283.1|1283.8|1282.6|16
1631038340000|2021-09-07 18:12:20|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|20
1631038350000|2021-09-07 18:12:30|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|27
1631038360000|2021-09-07 18:12:40|1283.8|1282.6|1282.9|1281.7|1283.9|1282.7|1282.9|1281.7|23
1631038370000|2021-09-07 18:12:50|1283|1281.8|1283.4|1282.2|1283.4|1282.2|1283|1281.8|22
1631038380000|2021-09-07 18:13:00|1283.5|1282.3|1283.7|1282.5|1283.7|1282.5|1283.4|1282.2|42
1631038390000|2021-09-07 18:13:10|1283.8|1282.6|1284.1|1282.9|1284.2|1283|1283.7|1282.5|83
1631038400000|2021-09-07 18:13:20|1284.2|1283|1284.5|1283.3|1284.5|1283.3|1284.1|1282.9|36
1631038410000|2021-09-07 18:13:30|1284.6|1283.4|1284.3|1283.1|1284.7|1283.5|1284.1|1282.9|31
1631038420000|2021-09-07 18:13:40|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|8
1631038430000|2021-09-07 18:13:50|1284.5|1283.3|1284.4|1283.2|1284.5|1283.3|1284|1282.8|29
1631038440000|2021-09-07 18:14:00|1284.1|1282.9|1283.6|1282.4|1284.4|1283.2|1283.6|1282.4|224
1631038450000|2021-09-07 18:14:10|1283.4|1282.2|1283.2|1282|1283.7|1282.5|1283.1|1281.9|290
1631038460000|2021-09-07 18:14:20|1283.1|1281.9|1283.2|1282|1283.3|1282.1|1282.9|1281.7|304
1631038470000|2021-09-07 18:14:30|1283.1|1281.9|1283.2|1282|1283.2|1282|1282.9|1281.7|304
1631038480000|2021-09-07 18:14:40|1283|1281.8|1283.3|1282.1|1283.3|1282.1|1282.9|1281.7|362
1631038490000|2021-09-07 18:14:50|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|440
1631038500000|2021-09-07 18:15:00|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.3|1282.1|26
1631038510000|2021-09-07 18:15:10|1283.5|1282.3|1283.6|1282.4|1283.8|1282.6|1283.5|1282.3|21
1631038520000|2021-09-07 18:15:20|1283.5|1282.3|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|16
1631038530000|2021-09-07 18:15:30|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|21
1631038540000|2021-09-07 18:15:40|1283.6|1282.4|1283.5|1282.3|1283.7|1282.5|1283.5|1282.3|72
1631038550000|2021-09-07 18:15:50|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|49
1631038560000|2021-09-07 18:16:00|1283.4|1282.2|1283.5|1282.3|1283.6|1282.4|1283.2|1282|33
1631038570000|2021-09-07 18:16:10|||||||||116
1631038580000|2021-09-07 18:16:20|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|82
1631038590000|2021-09-07 18:16:30|1283.1|1281.9|1283|1281.8|1283.1|1281.9|1283|1281.8|58
1631038600000|2021-09-07 18:16:40|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283|1281.8|17
1631038610000|2021-09-07 18:16:50|1283.2|1282|1283.3|1282.1|1283.5|1282.3|1283.2|1282|14
1631038620000|2021-09-07 18:17:00|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.2|1282|33
1631038630000|2021-09-07 18:17:10|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.2|1282|1
1631038640000|2021-09-07 18:17:20|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|12
1631038650000|2021-09-07 18:17:30|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|3
1631038660000|2021-09-07 18:17:40|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.3|1282.1|6
1631038670000|2021-09-07 18:17:50|1283.2|1282|1283.3|1282.1|1283.4|1282.2|1283|1281.8|55
1631038680000|2021-09-07 18:18:00|1283.5|1282.3|1283.5|1282.3|1283.6|1282.4|1283.4|1282.2|58
1631038690000|2021-09-07 18:18:10|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|10
1631038700000|2021-09-07 18:18:20|1283.5|1282.3|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|7
1631038710000|2021-09-07 18:18:30|||||||||17
1631038720000|2021-09-07 18:18:40|1283.4|1282.2|1283|1281.8|1283.5|1282.3|1283|1281.8|16
1631038730000|2021-09-07 18:18:50|1282.9|1281.7|1282.9|1281.7|1283|1281.8|1282.9|1281.7|5
1631038740000|2021-09-07 18:19:00|1283|1281.8|1283.1|1281.9|1283.3|1282.1|1283|1281.8|26
1631038750000|2021-09-07 18:19:10|1283|1281.8|1283.2|1282|1283.3|1282.1|1283|1281.8|17
1631038760000|2021-09-07 18:19:20|1283.1|1281.9|1283|1281.8|1283.1|1281.9|1283|1281.8|7
1631038770000|2021-09-07 18:19:30|||||||||13
1631038780000|2021-09-07 18:19:40|1282.9|1281.7|1283|1281.8|1283.1|1281.9|1282.9|1281.7|74
1631038790000|2021-09-07 18:19:50|1283.1|1281.9|1283.3|1282.1|1283.4|1282.2|1283.1|1281.9|51
1631059200000|2021-09-08 00:00:00|1285.4|1284.2|1285.1|1283.9|1285.5|1284.3|1285.1|1283.9|36
1631059210000|2021-09-08 00:00:10|1285.2|1284|1285.2|1284|1285.3|1284.1|1284.8|1283.6|12
1631059220000|2021-09-08 00:00:20|1285.3|1284.1|1285.4|1284.2|1285.5|1284.3|1285.3|1284.1|15
1631059230000|2021-09-08 00:00:30|1285.3|1284.1|1285.7|1284.5|1285.7|1284.5|1285.3|1284.1|9
1631059240000|2021-09-08 00:00:40|1285.6|1284.4|1285.7|1284.5|1285.8|1284.6|1285.6|1284.4|1
1631059250000|2021-09-08 00:00:50|1285.8|1284.6|1285.4|1284.2|1285.8|1284.6|1285.3|1284.1|11
1631059260000|2021-09-08 00:01:00|1285.3|1284.1|1284.7|1283.5|1285.3|1284.1|1284.5|1283.3|40
1631059270000|2021-09-08 00:01:10|1284.6|1283.4|1284.8|1283.6|1285.2|1284|1284.6|1283.4|9
1631059280000|2021-09-08 00:01:20|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|6
1631059290000|2021-09-08 00:01:30|1284.8|1283.6|1284.8|1283.6|1285|1283.8|1284.7|1283.5|3
1631059300000|2021-09-08 00:01:40|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|7
1631059310000|2021-09-08 00:01:50|1284.7|1283.5|1284.5|1283.3|1284.8|1283.6|1284.5|1283.3|6
1631059320000|2021-09-08 00:02:00|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284|1282.8|55
1631059330000|2021-09-08 00:02:10|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|2
1631059340000|2021-09-08 00:02:20|1284.7|1283.5|1285.3|1284.1|1285.3|1284.1|1284.7|1283.5|17
1631059350000|2021-09-08 00:02:30|1285.5|1284.3|1285.3|1284.1|1285.5|1284.3|1285.3|1284.1|2
1631059360000|2021-09-08 00:02:40|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.2|1284|5
1631059370000|2021-09-08 00:02:50|1285.2|1284|1285.1|1283.9|1285.2|1284|1285.1|1283.9|2
1631059380000|2021-09-08 00:03:00|1285|1283.8|1285|1283.8|1285.2|1284|1284.6|1283.4|22
1631059390000|2021-09-08 00:03:10|1285.2|1284|1285|1283.8|1285.2|1284|1285|1283.8|3
1631059400000|2021-09-08 00:03:20|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|4
1631059410000|2021-09-08 00:03:30|1285.3|1284.1|1285.1|1283.9|1285.3|1284.1|1285|1283.8|2
1631059420000|2021-09-08 00:03:40|1285.4|1284.2|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|13
1631059430000|2021-09-08 00:03:50|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|1
1631059440000|2021-09-08 00:04:00|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1
1631059450000|2021-09-08 00:04:10|1285.4|1284.2|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|3
1631059460000|2021-09-08 00:04:20|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|1
1631059470000|2021-09-08 00:04:30|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|4
1631059490000|2021-09-08 00:04:50|||||||||12
1631059500000|2021-09-08 00:05:00|1285.6|1284.4|1285.4|1284.2|1285.6|1284.4|1285.4|1284.2|8
1631059510000|2021-09-08 00:05:10|1285.5|1284.3|1285.1|1283.9|1285.5|1284.3|1285.1|1283.9|9
1631059520000|2021-09-08 00:05:20|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|0
1631059530000|2021-09-08 00:05:30|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|1
1631059540000|2021-09-08 00:05:40|1284.9|1283.7|1284.3|1283.1|1284.9|1283.7|1284.3|1283.1|27
1631059550000|2021-09-08 00:05:50|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|0
1631059560000|2021-09-08 00:06:00|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|4
1631059580000|2021-09-08 00:06:20|||||||||1
1631059590000|2021-09-08 00:06:30|1284.2|1283|1284.2|1283|1284.2|1283|1284.2|1283|2
1631059600000|2021-09-08 00:06:40|1283.8|1282.6|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|8
1631059610000|2021-09-08 00:06:50|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1
1631059620000|2021-09-08 00:07:00|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|3
1631059640000|2021-09-08 00:07:20|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|3
1631059650000|2021-09-08 00:07:30|1284.1|1282.9|1284.5|1283.3|1284.7|1283.5|1284|1282.8|6
1631059660000|2021-09-08 00:07:40|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.7|1283.5|4
1631059670000|2021-09-08 00:07:50|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.8|1283.6|4
1631059680000|2021-09-08 00:08:00|1285.2|1284|1285|1283.8|1285.2|1284|1285|1283.8|3
1631059690000|2021-09-08 00:08:10|1284.8|1283.6|1284.9|1283.7|1284.9|1283.7|1284.8|1283.6|3
1631059700000|2021-09-08 00:08:20|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|6
1631059710000|2021-09-08 00:08:30|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|0
1631059730000|2021-09-08 00:08:50|||||||||1
1631059740000|2021-09-08 00:09:00|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|6
1631059750000|2021-09-08 00:09:10|1285.1|1283.9|1285.2|1284|1285.3|1284.1|1285.1|1283.9|8
1631059770000|2021-09-08 00:09:30|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|0
1631059780000|2021-09-08 00:09:40|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|2
1631059800000|2021-09-08 00:10:00|1285.2|1284|1284.8|1283.6|1285.3|1284.1|1284.8|1283.6|16
1631059810000|2021-09-08 00:10:10|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|7
1631059820000|2021-09-08 00:10:20|1285.1|1283.9|1285|1283.8|1285.2|1284|1285|1283.8|1
1631059830000|2021-09-08 00:10:30|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|0
1631059840000|2021-09-08 00:10:40|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|0
1631059850000|2021-09-08 00:10:50|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.8|1283.6|10
1631059860000|2021-09-08 00:11:00|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|3
1631059880000|2021-09-08 00:11:20|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|0
1631059910000|2021-09-08 00:11:50|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|2
1631059920000|2021-09-08 00:12:00|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1
1631059930000|2021-09-08 00:12:10|1284.8|1283.6|1284.9|1283.7|1285|1283.8|1284.8|1283.6|0
1631059940000|2021-09-08 00:12:20|1285|1283.8|1285|1283.8|1285|1283.8|1284.9|1283.7|0
1631059950000|2021-09-08 00:12:30|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|3
1631059960000|2021-09-08 00:12:40|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|0
1631059970000|2021-09-08 00:12:50|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|2
1631059980000|2021-09-08 00:13:00|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1631059990000|2021-09-08 00:13:10|||||||||1
1631060000000|2021-09-08 00:13:20|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|1
1631060010000|2021-09-08 00:13:30|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|0
1631060020000|2021-09-08 00:13:40|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1631060030000|2021-09-08 00:13:50|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|0
1631060050000|2021-09-08 00:14:10|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|1
1631060070000|2021-09-08 00:14:30|||||||||1
1631060080000|2021-09-08 00:14:40|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|20
1631060090000|2021-09-08 00:14:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|0
1631060100000|2021-09-08 00:15:00|1285.3|1284.1|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|0
1631060120000|2021-09-08 00:15:20|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|4
1631060130000|2021-09-08 00:15:30|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.4|1284.2|3
1631060140000|2021-09-08 00:15:40|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|0
1631060150000|2021-09-08 00:15:50|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|0
1631060160000|2021-09-08 00:16:00|1285.4|1284.2|1285.7|1284.5|1285.8|1284.6|1285.4|1284.2|1
1631060190000|2021-09-08 00:16:30|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|0
1631060200000|2021-09-08 00:16:40|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|0
1631060220000|2021-09-08 00:17:00|||||||||1
1631060230000|2021-09-08 00:17:10|||||||||2
1631060240000|2021-09-08 00:17:20|||||||||2
1631060250000|2021-09-08 00:17:30|1286.1|1284.9|1286.3|1285.1|1286.4|1285.2|1286.1|1284.9|22
1631060260000|2021-09-08 00:17:40|||||||||3
1631060270000|2021-09-08 00:17:50|1286|1284.8|1286.2|1285|1286.3|1285.1|1286|1284.8|8
1631060290000|2021-09-08 00:18:10|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|3
1631060310000|2021-09-08 00:18:30|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|2
1631060340000|2021-09-08 00:19:00|1285.8|1284.6|1285.9|1284.7|1286|1284.8|1285.8|1284.6|2
1631060350000|2021-09-08 00:19:10|1286|1284.8|1286|1284.8|1286|1284.8|1285.9|1284.7|0
1631060360000|2021-09-08 00:19:20|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.9|1284.7|0
1631060370000|2021-09-08 00:19:30|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.9|1284.7|1
1631060380000|2021-09-08 00:19:40|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.9|1284.7|2
1631060390000|2021-09-08 00:19:50|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|0
1631060410000|2021-09-08 00:20:10|||||||||3
1631060460000|2021-09-08 00:21:00|1285.9|1284.7|1285.7|1284.5|1286|1284.8|1285.7|1284.5|6
1631060490000|2021-09-08 00:21:30|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|1
1631060510000|2021-09-08 00:21:50|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|1
1631060530000|2021-09-08 00:22:10|||||||||2
1631060540000|2021-09-08 00:22:20|||||||||2
1631060550000|2021-09-08 00:22:30|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|2
1631060560000|2021-09-08 00:22:40|1285.4|1284.2|1285.3|1284.1|1285.5|1284.3|1285.3|1284.1|1
1631060570000|2021-09-08 00:22:50|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|1
1631060580000|2021-09-08 00:23:00|||||||||1
1631060610000|2021-09-08 00:23:30|||||||||10
1631060630000|2021-09-08 00:23:50|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|0
1631060640000|2021-09-08 00:24:00|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|1
1631060670000|2021-09-08 00:24:30|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1
1631060680000|2021-09-08 00:24:40|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|0
1631060690000|2021-09-08 00:24:50|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|4
1631060700000|2021-09-08 00:25:00|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|2
1631060750000|2021-09-08 00:25:50|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|1
1631060760000|2021-09-08 00:26:00|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|7
1631060770000|2021-09-08 00:26:10|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1285|1283.8|7
1631060790000|2021-09-08 00:26:30|1285.2|1284|1285.1|1283.9|1285.2|1284|1285.1|1283.9|2
1631060800000|2021-09-08 00:26:40|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|0
1631060870000|2021-09-08 00:27:50|||||||||2
1631060880000|2021-09-08 00:28:00|||||||||1
1631060900000|2021-09-08 00:28:20|||||||||3
1631060920000|2021-09-08 00:28:40|||||||||1
1631060930000|2021-09-08 00:28:50|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|4
1631060970000|2021-09-08 00:29:30|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1
1631061000000|2021-09-08 00:30:00|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|1
1631061010000|2021-09-08 00:30:10|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|3
1631061060000|2021-09-08 00:31:00|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1631061080000|2021-09-08 00:31:20|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|0
1631061090000|2021-09-08 00:31:30|||||||||1
1631061100000|2021-09-08 00:31:40|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.2|1284|5
1631061120000|2021-09-08 00:32:00|1285.2|1284|1285|1283.8|1285.2|1284|1285|1283.8|1
1631061150000|2021-09-08 00:32:30|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|0
1631061160000|2021-09-08 00:32:40|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|0
1631061180000|2021-09-08 00:33:00|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|0
1631061200000|2021-09-08 00:33:20|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1
1631061240000|2021-09-08 00:34:00|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|0
1631061290000|2021-09-08 00:34:50|1285.1|1283.9|1285.3|1284.1|1285.3|1284.1|1285.1|1283.9|1
1631061330000|2021-09-08 00:35:30|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|1
1631061340000|2021-09-08 00:35:40|1285.1|1283.9|1285.2|1284|1285.2|1284|1285.1|1283.9|0
1631061440000|2021-09-08 00:37:20|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|0
1631061450000|2021-09-08 00:37:30|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|0
1631061470000|2021-09-08 00:37:50|||||||||1
1631061550000|2021-09-08 00:39:10|||||||||1
1631061650000|2021-09-08 00:40:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|0
1631061660000|2021-09-08 00:41:00|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|0
1631061740000|2021-09-08 00:42:20|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|23
1631061750000|2021-09-08 00:42:30|||||||||6
1631061770000|2021-09-08 00:42:50|||||||||1
1631061780000|2021-09-08 00:43:00|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|1
1631061810000|2021-09-08 00:43:30|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|2
1631061820000|2021-09-08 00:43:40|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|7
1631061830000|2021-09-08 00:43:50|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1
1631061840000|2021-09-08 00:44:00|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.8|1284.6|1
1631061880000|2021-09-08 00:44:40|1285.7|1284.5|1285.6|1284.4|1285.7|1284.5|1285.6|1284.4|9
1631061890000|2021-09-08 00:44:50|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.5|1284.3|3
1631061900000|2021-09-08 00:45:00|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|0
1631061910000|2021-09-08 00:45:10|||||||||8
1631061920000|2021-09-08 00:45:20|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|4
1631061940000|2021-09-08 00:45:40|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.5|1284.3|5
1631061960000|2021-09-08 00:46:00|1285.6|1284.4|1285.8|1284.6|1285.8|1284.6|1285.6|1284.4|0
1631062020000|2021-09-08 00:47:00|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|4
1631062040000|2021-09-08 00:47:20|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|3
1631062060000|2021-09-08 00:47:40|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|0
1631062080000|2021-09-08 00:48:00|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|2
1631062090000|2021-09-08 00:48:10|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|0
1631062100000|2021-09-08 00:48:20|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|1
1631062140000|2021-09-08 00:49:00|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|8
1631062150000|2021-09-08 00:49:10|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|0
1631062160000|2021-09-08 00:49:20|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|1
1631062180000|2021-09-08 00:49:40|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|3
1631062190000|2021-09-08 00:49:50|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|0
1631062200000|2021-09-08 00:50:00|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|0
1631062220000|2021-09-08 00:50:20|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1
1631062230000|2021-09-08 00:50:30|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|15
1631062250000|2021-09-08 00:50:50|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|9
1631062260000|2021-09-08 00:51:00|1286.4|1285.2|1286.3|1285.1|1286.4|1285.2|1286.3|1285.1|8
1631062270000|2021-09-08 00:51:10|1286.2|1285|1286|1284.8|1286.2|1285|1286|1284.8|8
1631062280000|2021-09-08 00:51:20|||||||||1
1631062290000|2021-09-08 00:51:30|1285.9|1284.7|1286.4|1285.2|1286.4|1285.2|1285.9|1284.7|2
1631062300000|2021-09-08 00:51:40|1286.3|1285.1|1286.4|1285.2|1286.4|1285.2|1286.3|1285.1|3
1631062320000|2021-09-08 00:52:00|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|2
1631062330000|2021-09-08 00:52:10|1286.7|1285.5|1286.6|1285.4|1286.7|1285.5|1286.6|1285.4|13
1631062340000|2021-09-08 00:52:20|1286.5|1285.3|1286.4|1285.2|1286.5|1285.3|1286.3|1285.1|0
1631062350000|2021-09-08 00:52:30|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|0
1631062360000|2021-09-08 00:52:40|1286.6|1285.4|1286.8|1285.6|1286.8|1285.6|1286.5|1285.3|2
1631062370000|2021-09-08 00:52:50|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.6|1285.4|5
1631062380000|2021-09-08 00:53:00|1286.5|1285.3|1286.6|1285.4|1286.6|1285.4|1286.5|1285.3|1
1631062390000|2021-09-08 00:53:10|1286.5|1285.3|1286.6|1285.4|1286.6|1285.4|1286.5|1285.3|0
1631062400000|2021-09-08 00:53:20|1286.5|1285.3|1286.7|1285.5|1286.7|1285.5|1286.5|1285.3|1
1631062430000|2021-09-08 00:53:50|1286.6|1285.4|1286.7|1285.5|1286.7|1285.5|1286.6|1285.4|0
1631062440000|2021-09-08 00:54:00|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|0
1631062450000|2021-09-08 00:54:10|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.6|1285.4|0
1631062460000|2021-09-08 00:54:20|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|0
1631062470000|2021-09-08 00:54:30|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|0
1631062490000|2021-09-08 00:54:50|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.6|1285.4|1
1631062530000|2021-09-08 00:55:30|1286.6|1285.4|1286.5|1285.3|1286.6|1285.4|1286.5|1285.3|0
1631062540000|2021-09-08 00:55:40|||||||||3
1631062550000|2021-09-08 00:55:50|||||||||2
1631062560000|2021-09-08 00:56:00|||||||||1
1631062590000|2021-09-08 00:56:30|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|2
1631062610000|2021-09-08 00:56:50|1286.5|1285.3|1286.6|1285.4|1286.7|1285.5|1286.5|1285.3|0
1631062620000|2021-09-08 00:57:00|1286.7|1285.5|1286.5|1285.3|1286.7|1285.5|1286.5|1285.3|4
1631062630000|2021-09-08 00:57:10|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1
1631062640000|2021-09-08 00:57:20|1286.5|1285.3|1286.7|1285.5|1286.7|1285.5|1286.5|1285.3|2
1631062650000|2021-09-08 00:57:30|1286.6|1285.4|1286.7|1285.5|1286.7|1285.5|1286.5|1285.3|1
1631062670000|2021-09-08 00:57:50|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|0
1631062680000|2021-09-08 00:58:00|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|8
1631062690000|2021-09-08 00:58:10|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1
1631062700000|2021-09-08 00:58:20|1286.9|1285.7|1286.8|1285.6|1286.9|1285.7|1286.8|1285.6|0
1631062710000|2021-09-08 00:58:30|1286.9|1285.7|1287|1285.8|1287|1285.8|1286.9|1285.7|8
1631062720000|2021-09-08 00:58:40|||||||||1
1631062740000|2021-09-08 00:59:00|||||||||2
1631062750000|2021-09-08 00:59:10|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|0
1631062770000|2021-09-08 00:59:30|1286.9|1285.7|1287|1285.8|1287|1285.8|1286.9|1285.7|4
1631062790000|2021-09-08 00:59:50|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.8|1285.6|2
1631062800000|2021-09-08 01:00:00|1286.8|1285.6|1287.3|1286.1|1287.4|1286.2|1286.5|1285.3|25
1631062810000|2021-09-08 01:00:10|1287.4|1286.2|1287.7|1286.5|1287.7|1286.5|1287.2|1286|9
1631062820000|2021-09-08 01:00:20|1288|1286.8|1287.8|1286.6|1288.1|1286.9|1287.8|1286.6|36
1631062830000|2021-09-08 01:00:30|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.8|1286.6|6
1631062840000|2021-09-08 01:00:40|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.8|1286.6|3
1631062850000|2021-09-08 01:00:50|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|2
1631062860000|2021-09-08 01:01:00|1287.6|1286.4|1287|1285.8|1287.7|1286.5|1287|1285.8|18
1631062870000|2021-09-08 01:01:10|1286.8|1285.6|1286.9|1285.7|1287|1285.8|1286.8|1285.6|9
1631062890000|2021-09-08 01:01:30|1287|1285.8|1286.5|1285.3|1287|1285.8|1286.5|1285.3|14
1631062900000|2021-09-08 01:01:40|1286.6|1285.4|1287.3|1286.1|1287.3|1286.1|1286.5|1285.3|3
1631062910000|2021-09-08 01:01:50|1287|1285.8|1287|1285.8|1287|1285.8|1286.9|1285.7|4
1631062920000|2021-09-08 01:02:00|1286.9|1285.7|1287.2|1286|1287.2|1286|1286.9|1285.7|1
1631062930000|2021-09-08 01:02:10|1286.8|1285.6|1287.6|1286.4|1287.6|1286.4|1286.8|1285.6|21
1631062940000|2021-09-08 01:02:20|||||||||1
1631062950000|2021-09-08 01:02:30|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.6|1286.4|0
1631062960000|2021-09-08 01:02:40|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|2
1631062970000|2021-09-08 01:02:50|1287.7|1286.5|1287.4|1286.2|1287.8|1286.6|1287.3|1286.1|8
1631062980000|2021-09-08 01:03:00|1287.3|1286.1|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|1
1631062990000|2021-09-08 01:03:10|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1
1631063000000|2021-09-08 01:03:20|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|1
1631063020000|2021-09-08 01:03:40|1287.1|1285.9|1287|1285.8|1287.2|1286|1287|1285.8|2
1631063030000|2021-09-08 01:03:50|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1287.2|1286|3
1631063050000|2021-09-08 01:04:10|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|5
1631063060000|2021-09-08 01:04:20|1287.7|1286.5|1287.9|1286.7|1288|1286.8|1287.7|1286.5|7
1631063070000|2021-09-08 01:04:30|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|77
1631063080000|2021-09-08 01:04:40|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|36
1631063090000|2021-09-08 01:04:50|1288.5|1287.3|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|39
1631063100000|2021-09-08 01:05:00|1288.4|1287.2|1288.4|1287.2|1288.5|1287.3|1288.3|1287.1|26
1631063110000|2021-09-08 01:05:10|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|11
1631063120000|2021-09-08 01:05:20|||||||||5
1631063130000|2021-09-08 01:05:30|||||||||2
1631063140000|2021-09-08 01:05:40|1288.4|1287.2|1288|1286.8|1288.4|1287.2|1288|1286.8|8
1631063150000|2021-09-08 01:05:50|1288.1|1286.9|1288.5|1287.3|1288.5|1287.3|1288.1|1286.9|9
1631063160000|2021-09-08 01:06:00|||||||||8
1631063170000|2021-09-08 01:06:10|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|28
1631063180000|2021-09-08 01:06:20|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|13
1631063190000|2021-09-08 01:06:30|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|2
1631063210000|2021-09-08 01:06:50|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|0
1631063220000|2021-09-08 01:07:00|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|8
1631063230000|2021-09-08 01:07:10|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|9
1631063240000|2021-09-08 01:07:20|||||||||1
1631063250000|2021-09-08 01:07:30|||||||||1
1631063260000|2021-09-08 01:07:40|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|2
1631063280000|2021-09-08 01:08:00|||||||||2
1631063290000|2021-09-08 01:08:10|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|59
1631063300000|2021-09-08 01:08:20|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|1
1631063310000|2021-09-08 01:08:30|||||||||10
1631063340000|2021-09-08 01:09:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|41
1631063350000|2021-09-08 01:09:10|1289.5|1288.3|1289.8|1288.6|1289.8|1288.6|1289.5|1288.3|26
1631063360000|2021-09-08 01:09:20|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|5
1631063380000|2021-09-08 01:09:40|1289.7|1288.5|1290|1288.8|1290|1288.8|1289.7|1288.5|5
1631063390000|2021-09-08 01:09:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|10
1631063400000|2021-09-08 01:10:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|12
1631063410000|2021-09-08 01:10:10|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|2
1631063420000|2021-09-08 01:10:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|5
1631063430000|2021-09-08 01:10:30|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1631063440000|2021-09-08 01:10:40|||||||||3
1631063450000|2021-09-08 01:10:50|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|1
1631063470000|2021-09-08 01:11:10|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631063490000|2021-09-08 01:11:30|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|5
1631063500000|2021-09-08 01:11:40|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|9
1631063510000|2021-09-08 01:11:50|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|42
1631063530000|2021-09-08 01:12:10|||||||||9
1631063540000|2021-09-08 01:12:20|1290|1288.8|1290.3|1289.1|1290.3|1289.1|1290|1288.8|29
1631063560000|2021-09-08 01:12:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|65
1631063570000|2021-09-08 01:12:50|||||||||2
1631063580000|2021-09-08 01:13:00|||||||||3
1631063610000|2021-09-08 01:13:30|||||||||2
1631063620000|2021-09-08 01:13:40|||||||||50
1631063640000|2021-09-08 01:14:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|2
1631063670000|2021-09-08 01:14:30|||||||||2
1631063680000|2021-09-08 01:14:40|1290.8|1289.6|1291.3|1290.1|1291.3|1290.1|1290.8|1289.6|82
1631063690000|2021-09-08 01:14:50|||||||||2
1631063700000|2021-09-08 01:15:00|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|14
1631063710000|2021-09-08 01:15:10|||||||||5
1631063720000|2021-09-08 01:15:20|1291.3|1290.1|1291.2|1290|1291.4|1290.2|1291|1289.8|47
1631063730000|2021-09-08 01:15:30|1291.3|1290.1|1291.5|1290.3|1291.6|1290.4|1291.3|1290.1|24
1631063770000|2021-09-08 01:16:10|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|47
1631063780000|2021-09-08 01:16:20|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.6|1290.4|6
1631063790000|2021-09-08 01:16:30|1291.6|1290.4|1291.4|1290.2|1291.6|1290.4|1291.3|1290.1|37
1631063800000|2021-09-08 01:16:40|1291.5|1290.3|1291|1289.8|1291.5|1290.3|1291|1289.8|44
1631063810000|2021-09-08 01:16:50|1291.1|1289.9|1291.2|1290|1291.2|1290|1291|1289.8|2
1631063820000|2021-09-08 01:17:00|1291.3|1290.1|1291|1289.8|1291.3|1290.1|1291|1289.8|40
1631063830000|2021-09-08 01:17:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1631063840000|2021-09-08 01:17:20|1290.7|1289.5|1290.3|1289.1|1290.8|1289.6|1290.2|1289|18
1631063850000|2021-09-08 01:17:30|1290.2|1289|1290.2|1289|1290.3|1289.1|1290.2|1289|3
1631063860000|2021-09-08 01:17:40|1290|1288.8|1290|1288.8|1290|1288.8|1289.8|1288.6|5
1631063870000|2021-09-08 01:17:50|||||||||1
1631063880000|2021-09-08 01:18:00|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|1
1631063890000|2021-09-08 01:18:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631063900000|2021-09-08 01:18:20|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|4
1631063910000|2021-09-08 01:18:30|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|4
1631063920000|2021-09-08 01:18:40|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1631063930000|2021-09-08 01:18:50|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|6
1631063940000|2021-09-08 01:19:00|1289.7|1288.5|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|10
1631063960000|2021-09-08 01:19:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1
1631063970000|2021-09-08 01:19:30|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|11
1631063980000|2021-09-08 01:19:40|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|0
1631063990000|2021-09-08 01:19:50|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|0
1631064010000|2021-09-08 01:20:10|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|1
1631064020000|2021-09-08 01:20:20|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|3
1631064040000|2021-09-08 01:20:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|13
1631064060000|2021-09-08 01:21:00|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|4
1631064070000|2021-09-08 01:21:10|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|22
1631064080000|2021-09-08 01:21:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1631064100000|2021-09-08 01:21:40|||||||||1
1631064120000|2021-09-08 01:22:00|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|3
1631064130000|2021-09-08 01:22:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|16
1631064150000|2021-09-08 01:22:30|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|3
1631064180000|2021-09-08 01:23:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|2
1631064210000|2021-09-08 01:23:30|||||||||9
1631064220000|2021-09-08 01:23:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|3
1631064230000|2021-09-08 01:23:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|38
1631064240000|2021-09-08 01:24:00|||||||||2
1631064250000|2021-09-08 01:24:10|||||||||2
1631064260000|2021-09-08 01:24:20|||||||||1
1631064270000|2021-09-08 01:24:30|||||||||1
1631064300000|2021-09-08 01:25:00|||||||||3
1631064310000|2021-09-08 01:25:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|1
1631064320000|2021-09-08 01:25:20|||||||||7
1631064330000|2021-09-08 01:25:30|||||||||6
1631064340000|2021-09-08 01:25:40|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|6
1631064370000|2021-09-08 01:26:10|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1631064380000|2021-09-08 01:26:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|3
1631064410000|2021-09-08 01:26:50|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|8
1631064420000|2021-09-08 01:27:00|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1631064440000|2021-09-08 01:27:20|||||||||6
1631064450000|2021-09-08 01:27:30|||||||||1
1631064460000|2021-09-08 01:27:40|||||||||3
1631064470000|2021-09-08 01:27:50|||||||||1
1631064480000|2021-09-08 01:28:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|13
1631064490000|2021-09-08 01:28:10|1289.8|1288.6|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|1
1631064510000|2021-09-08 01:28:30|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|2
1631064590000|2021-09-08 01:29:50|||||||||1
1631064600000|2021-09-08 01:30:00|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|4
1631064620000|2021-09-08 01:30:20|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|3
1631064640000|2021-09-08 01:30:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1631064650000|2021-09-08 01:30:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631064660000|2021-09-08 01:31:00|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|0
1631064670000|2021-09-08 01:31:10|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|2
1631064690000|2021-09-08 01:31:30|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|1
1631064700000|2021-09-08 01:31:40|||||||||1
1631064710000|2021-09-08 01:31:50|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|1
1631064720000|2021-09-08 01:32:00|1289.6|1288.4|1290|1288.8|1290|1288.8|1289.6|1288.4|3
1631064730000|2021-09-08 01:32:10|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1631064740000|2021-09-08 01:32:20|1289.9|1288.7|1290.4|1289.2|1290.4|1289.2|1289.9|1288.7|3
1631064750000|2021-09-08 01:32:30|||||||||2
1631064780000|2021-09-08 01:33:00|||||||||1
1631064790000|2021-09-08 01:33:10|1290.5|1289.3|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|41
1631064800000|2021-09-08 01:33:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1631064810000|2021-09-08 01:33:30|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|1
1631064820000|2021-09-08 01:33:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|5
1631064840000|2021-09-08 01:34:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|4
1631064860000|2021-09-08 01:34:20|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|1
1631064890000|2021-09-08 01:34:50|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|9
1631064900000|2021-09-08 01:35:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|4
1631064940000|2021-09-08 01:35:40|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|1
1631064950000|2021-09-08 01:35:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|20
1631064960000|2021-09-08 01:36:00|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|5
1631064970000|2021-09-08 01:36:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631064980000|2021-09-08 01:36:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|7
1631065000000|2021-09-08 01:36:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|4
1631065010000|2021-09-08 01:36:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1631065030000|2021-09-08 01:37:10|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|6
1631065040000|2021-09-08 01:37:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|30
1631065050000|2021-09-08 01:37:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631065060000|2021-09-08 01:37:40|1291.3|1290.1|1291.2|1290|1291.4|1290.2|1291.2|1290|22
1631065080000|2021-09-08 01:38:00|1291.5|1290.3|1291.6|1290.4|1291.8|1290.6|1291.5|1290.3|27
1631065090000|2021-09-08 01:38:10|||||||||2
1631065110000|2021-09-08 01:38:30|||||||||1
1631065120000|2021-09-08 01:38:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631065140000|2021-09-08 01:39:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|4
1631065150000|2021-09-08 01:39:10|1291.5|1290.3|1291.9|1290.7|1292|1290.8|1291.5|1290.3|9
1631065160000|2021-09-08 01:39:20|||||||||1
1631065170000|2021-09-08 01:39:30|||||||||1
1631065190000|2021-09-08 01:39:50|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|3
1631065200000|2021-09-08 01:40:00|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1631065210000|2021-09-08 01:40:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631065220000|2021-09-08 01:40:20|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1631065230000|2021-09-08 01:40:30|1292.5|1291.3|1292.8|1291.6|1292.8|1291.6|1292.5|1291.3|11
1631065260000|2021-09-08 01:41:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.8|1291.6|19
1631065290000|2021-09-08 01:41:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631065300000|2021-09-08 01:41:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631065310000|2021-09-08 01:41:50|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631065320000|2021-09-08 01:42:00|1292.9|1291.7|1293|1291.8|1293.1|1291.9|1292.9|1291.7|11
1631065330000|2021-09-08 01:42:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631065340000|2021-09-08 01:42:20|1293.3|1292.1|1293.1|1291.9|1293.4|1292.2|1293|1291.8|42
1631065370000|2021-09-08 01:42:50|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|5
1631065380000|2021-09-08 01:43:00|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|15
1631065390000|2021-09-08 01:43:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631065400000|2021-09-08 01:43:20|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|1
1631065410000|2021-09-08 01:43:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631065420000|2021-09-08 01:43:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|15
1631065440000|2021-09-08 01:44:00|1293.1|1291.9|1292.9|1291.7|1293.2|1292|1292.9|1291.7|3
1631065450000|2021-09-08 01:44:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|5
1631065460000|2021-09-08 01:44:20|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|3
1631065470000|2021-09-08 01:44:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631065490000|2021-09-08 01:44:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|10
1631065500000|2021-09-08 01:45:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|16
1631065510000|2021-09-08 01:45:10|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|5
1631065520000|2021-09-08 01:45:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|3
1631065530000|2021-09-08 01:45:30|1293.9|1292.7|1294|1292.8|1294.1|1292.9|1293.9|1292.7|5
1631065540000|2021-09-08 01:45:40|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1631065550000|2021-09-08 01:45:50|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|10
1631065560000|2021-09-08 01:46:00|||||||||42
1631065580000|2021-09-08 01:46:20|||||||||1
1631065590000|2021-09-08 01:46:30|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|9
1631065600000|2021-09-08 01:46:40|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|6
1631065610000|2021-09-08 01:46:50|||||||||35
1631065620000|2021-09-08 01:47:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|21
1631065630000|2021-09-08 01:47:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631065650000|2021-09-08 01:47:30|1294.1|1292.9|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|11
1631065660000|2021-09-08 01:47:40|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|1
1631065680000|2021-09-08 01:48:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|5
1631065700000|2021-09-08 01:48:20|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|2
1631065710000|2021-09-08 01:48:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|2
1631065720000|2021-09-08 01:48:40|||||||||1
1631065730000|2021-09-08 01:48:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|10
1631065740000|2021-09-08 01:49:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|5
1631065790000|2021-09-08 01:49:50|||||||||2
1631065820000|2021-09-08 01:50:20|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|9
1631065850000|2021-09-08 01:50:50|||||||||3
1631065860000|2021-09-08 01:51:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|2
1631065870000|2021-09-08 01:51:10|1293.7|1292.5|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|5
1631065880000|2021-09-08 01:51:20|||||||||11
1631065900000|2021-09-08 01:51:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|6
1631065940000|2021-09-08 01:52:20|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|25
1631065950000|2021-09-08 01:52:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|2
1631065960000|2021-09-08 01:52:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631065970000|2021-09-08 01:52:50|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|27
1631065980000|2021-09-08 01:53:00|||||||||5
1631065990000|2021-09-08 01:53:10|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.2|1293|5
1631066000000|2021-09-08 01:53:20|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|0
1631066010000|2021-09-08 01:53:30|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|4
1631066020000|2021-09-08 01:53:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|5
1631066040000|2021-09-08 01:54:00|1294.3|1293.1|1294.2|1293|1294.4|1293.2|1294.2|1293|4
1631066060000|2021-09-08 01:54:20|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|5
1631066090000|2021-09-08 01:54:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631066100000|2021-09-08 01:55:00|1294.1|1292.9|1294.3|1293.1|1294.4|1293.2|1294.1|1292.9|21
1631066120000|2021-09-08 01:55:20|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|1
1631066130000|2021-09-08 01:55:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631066160000|2021-09-08 01:56:00|||||||||2
1631066190000|2021-09-08 01:56:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|45
1631066200000|2021-09-08 01:56:40|||||||||3
1631066210000|2021-09-08 01:56:50|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|10
1631066220000|2021-09-08 01:57:00|1294.2|1293|1294.4|1293.2|1294.4|1293.2|1294.2|1293|19
1631066230000|2021-09-08 01:57:10|1294.3|1293.1|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|1
1631066240000|2021-09-08 01:57:20|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|4
1631066250000|2021-09-08 01:57:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|5
1631066270000|2021-09-08 01:57:50|||||||||3
1631066280000|2021-09-08 01:58:00|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|6
1631066290000|2021-09-08 01:58:10|||||||||5
1631066310000|2021-09-08 01:58:30|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|12
1631066320000|2021-09-08 01:58:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631066330000|2021-09-08 01:58:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|19
1631066340000|2021-09-08 01:59:00|||||||||12
1631066350000|2021-09-08 01:59:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294|1292.8|1
1631066360000|2021-09-08 01:59:20|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631066400000|2021-09-08 02:00:00|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|3
1631066410000|2021-09-08 02:00:10|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|2
1631066420000|2021-09-08 02:00:20|||||||||1
1631066430000|2021-09-08 02:00:30|||||||||4
1631066440000|2021-09-08 02:00:40|||||||||24
1631066460000|2021-09-08 02:01:00|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|38
1631066490000|2021-09-08 02:01:30|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|1
1631066570000|2021-09-08 02:02:50|||||||||1
1631066590000|2021-09-08 02:03:10|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|16
1631066610000|2021-09-08 02:03:30|||||||||2
1631066630000|2021-09-08 02:03:50|||||||||1
1631066640000|2021-09-08 02:04:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|10
1631066650000|2021-09-08 02:04:10|1294|1292.8|1294.4|1293.2|1294.4|1293.2|1294|1292.8|37
1631066670000|2021-09-08 02:04:30|||||||||1
1631066680000|2021-09-08 02:04:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|25
1631066720000|2021-09-08 02:05:20|||||||||6
1631066730000|2021-09-08 02:05:30|||||||||4
1631066740000|2021-09-08 02:05:40|||||||||2
1631066770000|2021-09-08 02:06:10|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|98
1631066790000|2021-09-08 02:06:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|34
1631066800000|2021-09-08 02:06:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|14
1631066810000|2021-09-08 02:06:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|33
1631066820000|2021-09-08 02:07:00|1293.8|1292.6|1293.5|1292.3|1293.8|1292.6|1293.5|1292.3|40
1631066850000|2021-09-08 02:07:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|5
1631066870000|2021-09-08 02:07:50|||||||||5
1631066880000|2021-09-08 02:08:00|||||||||1
1631066890000|2021-09-08 02:08:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|11
1631066920000|2021-09-08 02:08:40|||||||||1
1631066940000|2021-09-08 02:09:00|||||||||2
1631066950000|2021-09-08 02:09:10|||||||||10
1631066980000|2021-09-08 02:09:40|||||||||3
1631066990000|2021-09-08 02:09:50|||||||||1
1631067000000|2021-09-08 02:10:00|||||||||1
1631067010000|2021-09-08 02:10:10|||||||||1
1631067020000|2021-09-08 02:10:20|||||||||1
1631067040000|2021-09-08 02:10:40|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|12
1631067050000|2021-09-08 02:10:50|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|10
1631067060000|2021-09-08 02:11:00|||||||||5
1631067070000|2021-09-08 02:11:10|||||||||3
1631067080000|2021-09-08 02:11:20|||||||||3
1631067090000|2021-09-08 02:11:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631067100000|2021-09-08 02:11:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|3
1631067110000|2021-09-08 02:11:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631067120000|2021-09-08 02:12:00|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|39
1631067130000|2021-09-08 02:12:10|||||||||2
1631067150000|2021-09-08 02:12:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|9
1631067160000|2021-09-08 02:12:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|11
1631067180000|2021-09-08 02:13:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|2
1631067230000|2021-09-08 02:13:50|||||||||9
1631067240000|2021-09-08 02:14:00|||||||||3
1631067270000|2021-09-08 02:14:30|||||||||5
1631067300000|2021-09-08 02:15:00|||||||||3
1631067320000|2021-09-08 02:15:20|1293.4|1292.2|1293.8|1292.6|1293.8|1292.6|1293.4|1292.2|18
1631067330000|2021-09-08 02:15:30|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|6
1631067350000|2021-09-08 02:15:50|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|4
1631067360000|2021-09-08 02:16:00|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|3
1631067460000|2021-09-08 02:17:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|5
1631067470000|2021-09-08 02:17:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|3
1631067480000|2021-09-08 02:18:00|||||||||3
1631067500000|2021-09-08 02:18:20|||||||||2
1631067510000|2021-09-08 02:18:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|6
1631067520000|2021-09-08 02:18:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631067530000|2021-09-08 02:18:50|||||||||1
1631067590000|2021-09-08 02:19:50|||||||||1
1631067610000|2021-09-08 02:20:10|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|14
1631067620000|2021-09-08 02:20:20|||||||||1
1631067650000|2021-09-08 02:20:50|||||||||8
1631067660000|2021-09-08 02:21:00|||||||||4
1631067670000|2021-09-08 02:21:10|||||||||1
1631067720000|2021-09-08 02:22:00|||||||||1
1631067780000|2021-09-08 02:23:00|||||||||2
1631067890000|2021-09-08 02:24:50|||||||||2
1631067900000|2021-09-08 02:25:00|||||||||3
1631067960000|2021-09-08 02:26:00|||||||||1
1631068010000|2021-09-08 02:26:50|||||||||1
1631068020000|2021-09-08 02:27:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631068040000|2021-09-08 02:27:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631068050000|2021-09-08 02:27:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631068080000|2021-09-08 02:28:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631068100000|2021-09-08 02:28:20|||||||||17
1631068140000|2021-09-08 02:29:00|||||||||1
1631068160000|2021-09-08 02:29:20|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|10
1631068200000|2021-09-08 02:30:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|3
1631068220000|2021-09-08 02:30:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|13
1631068240000|2021-09-08 02:30:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631068250000|2021-09-08 02:30:50|||||||||6
1631068260000|2021-09-08 02:31:00|||||||||2
1631068270000|2021-09-08 02:31:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|3
1631068290000|2021-09-08 02:31:30|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|3
1631068300000|2021-09-08 02:31:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|11
1631068310000|2021-09-08 02:31:50|||||||||6
1631068320000|2021-09-08 02:32:00|||||||||27
1631068330000|2021-09-08 02:32:10|||||||||1
1631068340000|2021-09-08 02:32:20|||||||||1
1631068350000|2021-09-08 02:32:30|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|20
1631068360000|2021-09-08 02:32:40|||||||||2
1631068370000|2021-09-08 02:32:50|||||||||4
1631068380000|2021-09-08 02:33:00|||||||||4
1631068390000|2021-09-08 02:33:10|||||||||1
1631068400000|2021-09-08 02:33:20|||||||||1
1631068410000|2021-09-08 02:33:30|||||||||3
1631068430000|2021-09-08 02:33:50|||||||||3
1631068450000|2021-09-08 02:34:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|7
1631068490000|2021-09-08 02:34:50|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1292.9|1291.7|5
1631068500000|2021-09-08 02:35:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|4
1631068530000|2021-09-08 02:35:30|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|4
1631068550000|2021-09-08 02:35:50|1292.2|1291|1292|1290.8|1292.3|1291.1|1292|1290.8|0
1631068560000|2021-09-08 02:36:00|1292.1|1290.9|1292.1|1290.9|1292.3|1291.1|1292|1290.8|6
1631068570000|2021-09-08 02:36:10|1292.2|1291|1292|1290.8|1292.3|1291.1|1291.9|1290.7|15
1631068580000|2021-09-08 02:36:20|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|0
1631068600000|2021-09-08 02:36:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631068610000|2021-09-08 02:36:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|11
1631068620000|2021-09-08 02:37:00|||||||||51
1631068640000|2021-09-08 02:37:20|1291.9|1290.7|1292.3|1291.1|1292.3|1291.1|1291.9|1290.7|7
1631068650000|2021-09-08 02:37:30|1292.4|1291.2|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|3
1631068660000|2021-09-08 02:37:40|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631068670000|2021-09-08 02:37:50|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|0
1631068690000|2021-09-08 02:38:10|1292.7|1291.5|1292.5|1291.3|1292.8|1291.6|1292.5|1291.3|3
1631068710000|2021-09-08 02:38:30|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|57
1631068730000|2021-09-08 02:38:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|6
1631068740000|2021-09-08 02:39:00|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|2
1631068760000|2021-09-08 02:39:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|2
1631068780000|2021-09-08 02:39:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631068790000|2021-09-08 02:39:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631068800000|2021-09-08 02:40:00|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631068810000|2021-09-08 02:40:10|1292.3|1291.1|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|2
1631068840000|2021-09-08 02:40:40|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1631068850000|2021-09-08 02:40:50|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|2
1631068860000|2021-09-08 02:41:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631068880000|2021-09-08 02:41:20|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|2
1631068890000|2021-09-08 02:41:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631068910000|2021-09-08 02:41:50|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631068920000|2021-09-08 02:42:00|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|2
1631068940000|2021-09-08 02:42:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|3
1631068950000|2021-09-08 02:42:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631068960000|2021-09-08 02:42:40|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|0
1631068980000|2021-09-08 02:43:00|||||||||1
1631069020000|2021-09-08 02:43:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631069030000|2021-09-08 02:43:50|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631069060000|2021-09-08 02:44:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631069070000|2021-09-08 02:44:30|||||||||2
1631069090000|2021-09-08 02:44:50|||||||||10
1631069100000|2021-09-08 02:45:00|||||||||1
1631069120000|2021-09-08 02:45:20|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|13
1631069130000|2021-09-08 02:45:30|||||||||1
1631069180000|2021-09-08 02:46:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1631069200000|2021-09-08 02:46:40|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|2
1631069220000|2021-09-08 02:47:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631069230000|2021-09-08 02:47:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631069240000|2021-09-08 02:47:20|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|5
1631069270000|2021-09-08 02:47:50|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1631069280000|2021-09-08 02:48:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|0
1631069310000|2021-09-08 02:48:30|||||||||1
1631069330000|2021-09-08 02:48:50|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|3
1631069350000|2021-09-08 02:49:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|1
1631069380000|2021-09-08 02:49:40|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|0
1631069390000|2021-09-08 02:49:50|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|0
1631069400000|2021-09-08 02:50:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631069410000|2021-09-08 02:50:10|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|63
1631069420000|2021-09-08 02:50:20|1293.8|1292.6|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|3
1631069430000|2021-09-08 02:50:30|||||||||1
1631069440000|2021-09-08 02:50:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|23
1631069450000|2021-09-08 02:50:50|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1631069490000|2021-09-08 02:51:30|||||||||1
1631069500000|2021-09-08 02:51:40|||||||||2
1631069520000|2021-09-08 02:52:00|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|11
1631069530000|2021-09-08 02:52:10|||||||||2
1631069540000|2021-09-08 02:52:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|9
1631069550000|2021-09-08 02:52:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631069560000|2021-09-08 02:52:40|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|12
1631069580000|2021-09-08 02:53:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631069590000|2021-09-08 02:53:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631069600000|2021-09-08 02:53:20|||||||||2
1631069640000|2021-09-08 02:54:00|||||||||2
1631069690000|2021-09-08 02:54:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|20
1631069700000|2021-09-08 02:55:00|||||||||1
1631069710000|2021-09-08 02:55:10|||||||||1
1631069720000|2021-09-08 02:55:20|||||||||2
1631069740000|2021-09-08 02:55:40|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|21
1631069750000|2021-09-08 02:55:50|||||||||1
1631069800000|2021-09-08 02:56:40|||||||||1
1631069810000|2021-09-08 02:56:50|||||||||4
1631069830000|2021-09-08 02:57:10|||||||||2
1631069860000|2021-09-08 02:57:40|||||||||14
1631069870000|2021-09-08 02:57:50|||||||||10
1631069880000|2021-09-08 02:58:00|||||||||1
1631069920000|2021-09-08 02:58:40|||||||||2
1631069940000|2021-09-08 02:59:00|||||||||4
1631069950000|2021-09-08 02:59:10|||||||||23
1631069990000|2021-09-08 02:59:50|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|35
1631070000000|2021-09-08 03:00:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|3
1631070020000|2021-09-08 03:00:20|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|30
1631070030000|2021-09-08 03:00:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1631070040000|2021-09-08 03:00:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631070060000|2021-09-08 03:01:00|||||||||1
1631070080000|2021-09-08 03:01:20|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|7
1631070110000|2021-09-08 03:01:50|||||||||1
1631070130000|2021-09-08 03:02:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631070140000|2021-09-08 03:02:20|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|1
1631070150000|2021-09-08 03:02:30|||||||||1
1631070180000|2021-09-08 03:03:00|||||||||1
1631070190000|2021-09-08 03:03:10|||||||||1
1631070240000|2021-09-08 03:04:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|6
1631070260000|2021-09-08 03:04:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631070270000|2021-09-08 03:04:30|1293.7|1292.5|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|1
1631070290000|2021-09-08 03:04:50|1293.6|1292.4|1293|1291.8|1293.6|1292.4|1293|1291.8|15
1631070300000|2021-09-08 03:05:00|||||||||2
1631070340000|2021-09-08 03:05:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|3
1631070350000|2021-09-08 03:05:50|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|0
1631070360000|2021-09-08 03:06:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|4
1631070370000|2021-09-08 03:06:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|8
1631070380000|2021-09-08 03:06:20|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|18
1631070390000|2021-09-08 03:06:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|11
1631070400000|2021-09-08 03:06:40|||||||||1
1631070410000|2021-09-08 03:06:50|||||||||12
1631070430000|2021-09-08 03:07:10|||||||||1
1631070450000|2021-09-08 03:07:30|||||||||6
1631070460000|2021-09-08 03:07:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|35
1631070470000|2021-09-08 03:07:50|||||||||1
1631070480000|2021-09-08 03:08:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|13
1631070490000|2021-09-08 03:08:10|||||||||1
1631070500000|2021-09-08 03:08:20|||||||||6
1631070520000|2021-09-08 03:08:40|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|4
1631070530000|2021-09-08 03:08:50|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631070550000|2021-09-08 03:09:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631070590000|2021-09-08 03:09:50|||||||||2
1631070610000|2021-09-08 03:10:10|1293.2|1292|1293|1291.8|1293.2|1292|1293|1291.8|5
1631070620000|2021-09-08 03:10:20|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|1
1631070630000|2021-09-08 03:10:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631070640000|2021-09-08 03:10:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|6
1631070660000|2021-09-08 03:11:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631070670000|2021-09-08 03:11:10|||||||||1
1631070700000|2021-09-08 03:11:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631070710000|2021-09-08 03:11:50|||||||||6
1631070730000|2021-09-08 03:12:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631070750000|2021-09-08 03:12:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|6
1631070790000|2021-09-08 03:13:10|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|2
1631070800000|2021-09-08 03:13:20|||||||||1
1631070810000|2021-09-08 03:13:30|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1631070840000|2021-09-08 03:14:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631070860000|2021-09-08 03:14:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631070870000|2021-09-08 03:14:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|6
1631070880000|2021-09-08 03:14:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1631071000000|2021-09-08 03:16:40|||||||||5
1631071020000|2021-09-08 03:17:00|||||||||4
1631071070000|2021-09-08 03:17:50|||||||||2
1631071090000|2021-09-08 03:18:10|||||||||2
1631071130000|2021-09-08 03:18:50|||||||||1
1631071140000|2021-09-08 03:19:00|||||||||1
1631071160000|2021-09-08 03:19:20|||||||||5
1631071170000|2021-09-08 03:19:30|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|2
1631071200000|2021-09-08 03:20:00|||||||||1
1631071220000|2021-09-08 03:20:20|||||||||1
1631071250000|2021-09-08 03:20:50|||||||||1
1631071260000|2021-09-08 03:21:00|||||||||3
1631071280000|2021-09-08 03:21:20|||||||||1
1631071290000|2021-09-08 03:21:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|7
1631071300000|2021-09-08 03:21:40|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|7
1631071310000|2021-09-08 03:21:50|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|14
1631071320000|2021-09-08 03:22:00|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|2
1631071340000|2021-09-08 03:22:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631071360000|2021-09-08 03:22:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631071370000|2021-09-08 03:22:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631071410000|2021-09-08 03:23:30|||||||||1
1631071430000|2021-09-08 03:23:50|||||||||2
1631071440000|2021-09-08 03:24:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|51
1631071510000|2021-09-08 03:25:10|||||||||2
1631071520000|2021-09-08 03:25:20|||||||||1
1631071530000|2021-09-08 03:25:30|||||||||1
1631071560000|2021-09-08 03:26:00|||||||||1
1631071590000|2021-09-08 03:26:30|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.8|1290.6|12
1631071600000|2021-09-08 03:26:40|||||||||1
1631071610000|2021-09-08 03:26:50|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.5|1290.3|12
1631071660000|2021-09-08 03:27:40|||||||||3
1631071670000|2021-09-08 03:27:50|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|1
1631071680000|2021-09-08 03:28:00|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|0
1631071700000|2021-09-08 03:28:20|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|0
1631071710000|2021-09-08 03:28:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1631071780000|2021-09-08 03:29:40|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|2
1631071790000|2021-09-08 03:29:50|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|14
1631071800000|2021-09-08 03:30:00|||||||||3
1631071810000|2021-09-08 03:30:10|||||||||1
1631071820000|2021-09-08 03:30:20|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|8
1631071830000|2021-09-08 03:30:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631071840000|2021-09-08 03:30:40|||||||||1
1631071850000|2021-09-08 03:30:50|||||||||1
1631071860000|2021-09-08 03:31:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|3
1631071910000|2021-09-08 03:31:50|||||||||3
1631071920000|2021-09-08 03:32:00|||||||||3
1631072040000|2021-09-08 03:34:00|||||||||3
1631072080000|2021-09-08 03:34:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|13
1631072130000|2021-09-08 03:35:30|||||||||1
1631072140000|2021-09-08 03:35:40|||||||||1
1631072200000|2021-09-08 03:36:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|2
1631072340000|2021-09-08 03:39:00|1290.4|1289.2|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|4
1631072360000|2021-09-08 03:39:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|3
1631072370000|2021-09-08 03:39:30|||||||||1
1631072400000|2021-09-08 03:40:00|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|4
1631072430000|2021-09-08 03:40:30|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|3
1631072440000|2021-09-08 03:40:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631072450000|2021-09-08 03:40:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631072460000|2021-09-08 03:41:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631072670000|2021-09-08 03:44:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631072740000|2021-09-08 03:45:40|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|3
1631072760000|2021-09-08 03:46:00|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|0
1631072770000|2021-09-08 03:46:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631072780000|2021-09-08 03:46:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|9
1631072890000|2021-09-08 03:48:10|||||||||2
1631072900000|2021-09-08 03:48:20|||||||||8
1631072950000|2021-09-08 03:49:10|||||||||1
1631072970000|2021-09-08 03:49:30|||||||||1
1631072980000|2021-09-08 03:49:40|||||||||1
1631073030000|2021-09-08 03:50:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|2
1631073250000|2021-09-08 03:54:10|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|2
1631073280000|2021-09-08 03:54:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631073290000|2021-09-08 03:54:50|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|3
1631073330000|2021-09-08 03:55:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|4
1631073360000|2021-09-08 03:56:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|2
1631073410000|2021-09-08 03:56:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631073420000|2021-09-08 03:57:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1631073450000|2021-09-08 03:57:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1631073460000|2021-09-08 03:57:40|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1631073480000|2021-09-08 03:58:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631073510000|2021-09-08 03:58:30|1290.8|1289.6|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|3
1631073520000|2021-09-08 03:58:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631073530000|2021-09-08 03:58:50|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|0
1631073540000|2021-09-08 03:59:00|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|1
1631073610000|2021-09-08 04:00:10|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|1
1631073620000|2021-09-08 04:00:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631073690000|2021-09-08 04:01:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|2
1631073730000|2021-09-08 04:02:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1631073750000|2021-09-08 04:02:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631073790000|2021-09-08 04:03:10|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|0
1631073820000|2021-09-08 04:03:40|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1631073930000|2021-09-08 04:05:30|||||||||3
1631073980000|2021-09-08 04:06:20|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|9
1631074020000|2021-09-08 04:07:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.2|1290|0
1631074030000|2021-09-08 04:07:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631074050000|2021-09-08 04:07:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1631074110000|2021-09-08 04:08:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|2
1631074270000|2021-09-08 04:11:10|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1631074290000|2021-09-08 04:11:30|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|4
1631074310000|2021-09-08 04:11:50|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|2
1631074370000|2021-09-08 04:12:50|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1631074420000|2021-09-08 04:13:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631074490000|2021-09-08 04:14:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|1
1631074530000|2021-09-08 04:15:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|2
1631074540000|2021-09-08 04:15:40|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|0
1631074570000|2021-09-08 04:16:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631074590000|2021-09-08 04:16:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631074670000|2021-09-08 04:17:50|1291.1|1289.9|1290.8|1289.6|1291.2|1290|1290.8|1289.6|20
1631074680000|2021-09-08 04:18:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|5
1631074690000|2021-09-08 04:18:10|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|8
1631074700000|2021-09-08 04:18:20|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|1
1631074710000|2021-09-08 04:18:30|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|2
1631074720000|2021-09-08 04:18:40|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631074740000|2021-09-08 04:19:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631074830000|2021-09-08 04:20:30|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|0
1631074910000|2021-09-08 04:21:50|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|1
1631074920000|2021-09-08 04:22:00|||||||||1
1631074930000|2021-09-08 04:22:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631075030000|2021-09-08 04:23:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|1
1631075040000|2021-09-08 04:24:00|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1631075060000|2021-09-08 04:24:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.2|1290|0
1631075120000|2021-09-08 04:25:20|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|0
1631075150000|2021-09-08 04:25:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|2
1631075190000|2021-09-08 04:26:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|2
1631075330000|2021-09-08 04:28:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631075340000|2021-09-08 04:29:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631075370000|2021-09-08 04:29:30|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|2
1631075380000|2021-09-08 04:29:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631075430000|2021-09-08 04:30:30|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1631075440000|2021-09-08 04:30:40|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|1
1631075460000|2021-09-08 04:31:00|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|9
1631075470000|2021-09-08 04:31:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631075650000|2021-09-08 04:34:10|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|2
1631075680000|2021-09-08 04:34:40|||||||||1
1631075850000|2021-09-08 04:37:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|2
1631075860000|2021-09-08 04:37:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1631075890000|2021-09-08 04:38:10|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|1
1631075900000|2021-09-08 04:38:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631075910000|2021-09-08 04:38:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631075920000|2021-09-08 04:38:40|||||||||1
1631075940000|2021-09-08 04:39:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1631075970000|2021-09-08 04:39:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631075980000|2021-09-08 04:39:40|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|1
1631076010000|2021-09-08 04:40:10|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631076090000|2021-09-08 04:41:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631076110000|2021-09-08 04:41:50|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|1
1631076150000|2021-09-08 04:42:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631076160000|2021-09-08 04:42:40|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1631076200000|2021-09-08 04:43:20|1291.2|1290|1291.2|1290|1291.2|1290|1291|1289.8|1
1631076210000|2021-09-08 04:43:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631076240000|2021-09-08 04:44:00|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|2
1631076310000|2021-09-08 04:45:10|||||||||1
1631076400000|2021-09-08 04:46:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|7
1631076520000|2021-09-08 04:48:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.1|1289.9|9
1631076540000|2021-09-08 04:49:00|||||||||1
1631076570000|2021-09-08 04:49:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1631076580000|2021-09-08 04:49:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|16
1631076590000|2021-09-08 04:49:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631076610000|2021-09-08 04:50:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631076630000|2021-09-08 04:50:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|1
1631076760000|2021-09-08 04:52:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|2
1631076770000|2021-09-08 04:52:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631076780000|2021-09-08 04:53:00|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1631076790000|2021-09-08 04:53:10|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|2
1631076800000|2021-09-08 04:53:20|||||||||1
1631076810000|2021-09-08 04:53:30|||||||||1
1631076830000|2021-09-08 04:53:50|||||||||1
1631076850000|2021-09-08 04:54:10|||||||||1
1631076930000|2021-09-08 04:55:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631076950000|2021-09-08 04:55:50|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|5
1631076960000|2021-09-08 04:56:00|||||||||1
1631077080000|2021-09-08 04:58:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1631077110000|2021-09-08 04:58:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631077120000|2021-09-08 04:58:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631077240000|2021-09-08 05:00:40|||||||||1
1631077270000|2021-09-08 05:01:10|1291.3|1290.1|1291.7|1290.5|1291.7|1290.5|1291.2|1290|12
1631077280000|2021-09-08 05:01:20|1291.6|1290.4|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|1
1631077290000|2021-09-08 05:01:30|1291.3|1290.1|1291.2|1290|1291.4|1290.2|1291.2|1290|3
1631077310000|2021-09-08 05:01:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631077320000|2021-09-08 05:02:00|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|0
1631077350000|2021-09-08 05:02:30|1291.1|1289.9|1291|1289.8|1291.2|1290|1291|1289.8|1
1631077360000|2021-09-08 05:02:40|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1631077380000|2021-09-08 05:03:00|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|1
1631077390000|2021-09-08 05:03:10|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|1
1631077400000|2021-09-08 05:03:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|5
1631077440000|2021-09-08 05:04:00|||||||||5
1631077490000|2021-09-08 05:04:50|||||||||3
1631077500000|2021-09-08 05:05:00|||||||||1
1631077510000|2021-09-08 05:05:10|||||||||17
1631077520000|2021-09-08 05:05:20|||||||||5
1631077530000|2021-09-08 05:05:30|||||||||11
1631077550000|2021-09-08 05:05:50|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|10
1631077560000|2021-09-08 05:06:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|3
1631077580000|2021-09-08 05:06:20|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|1
1631077600000|2021-09-08 05:06:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631077620000|2021-09-08 05:07:00|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|8
1631077630000|2021-09-08 05:07:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631077650000|2021-09-08 05:07:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631077660000|2021-09-08 05:07:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631077680000|2021-09-08 05:08:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|1
1631077720000|2021-09-08 05:08:40|||||||||1
1631077800000|2021-09-08 05:10:00|||||||||1
1631077810000|2021-09-08 05:10:10|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631077820000|2021-09-08 05:10:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631077850000|2021-09-08 05:10:50|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631077860000|2021-09-08 05:11:00|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|2
1631077890000|2021-09-08 05:11:30|1291|1289.8|1291|1289.8|1291.2|1290|1291|1289.8|0
1631077900000|2021-09-08 05:11:40|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1631077930000|2021-09-08 05:12:10|1291.2|1290|1291.5|1290.3|1291.5|1290.3|1291.2|1290|9
1631077960000|2021-09-08 05:12:40|||||||||8
1631077970000|2021-09-08 05:12:50|||||||||4
1631078150000|2021-09-08 05:15:50|||||||||2
1631078190000|2021-09-08 05:16:30|||||||||1
1631078280000|2021-09-08 05:18:00|||||||||1
1631078300000|2021-09-08 05:18:20|||||||||1
1631078370000|2021-09-08 05:19:30|||||||||3
1631078420000|2021-09-08 05:20:20|||||||||3
1631078460000|2021-09-08 05:21:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|9
1631078510000|2021-09-08 05:21:50|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|1
1631078520000|2021-09-08 05:22:00|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|1
1631078530000|2021-09-08 05:22:10|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1631078630000|2021-09-08 05:23:50|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|13
1631078640000|2021-09-08 05:24:00|1291.8|1290.6|1292.1|1290.9|1292.1|1290.9|1291.8|1290.6|2
1631078660000|2021-09-08 05:24:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631078670000|2021-09-08 05:24:30|1292.1|1290.9|1292.5|1291.3|1292.5|1291.3|1292.1|1290.9|5
1631078680000|2021-09-08 05:24:40|1292.9|1291.7|1293|1291.8|1293.3|1292.1|1292.9|1291.7|24
1631078690000|2021-09-08 05:24:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|4
1631078700000|2021-09-08 05:25:00|||||||||1
1631078710000|2021-09-08 05:25:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1631078730000|2021-09-08 05:25:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631078760000|2021-09-08 05:26:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|2
1631078770000|2021-09-08 05:26:10|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|1
1631078830000|2021-09-08 05:27:10|1292.7|1291.5|1292.3|1291.1|1292.7|1291.5|1292.2|1291|9
1631078850000|2021-09-08 05:27:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|2
1631078860000|2021-09-08 05:27:40|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|0
1631078880000|2021-09-08 05:28:00|||||||||1
1631078970000|2021-09-08 05:29:30|||||||||1
1631078980000|2021-09-08 05:29:40|||||||||1
1631079000000|2021-09-08 05:30:00|1292|1290.8|1292|1290.8|1292.4|1291.2|1292|1290.8|8
1631079010000|2021-09-08 05:30:10|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|3
1631079030000|2021-09-08 05:30:30|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|1
1631079040000|2021-09-08 05:30:40|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|1
1631079050000|2021-09-08 05:30:50|1292.5|1291.3|1292.7|1291.5|1292.8|1291.6|1292.5|1291.3|10
1631079070000|2021-09-08 05:31:10|||||||||1
1631079080000|2021-09-08 05:31:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1631079090000|2021-09-08 05:31:30|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|1
1631079100000|2021-09-08 05:31:40|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|0
1631079110000|2021-09-08 05:31:50|1292.8|1291.6|1292.3|1291.1|1292.8|1291.6|1292.3|1291.1|6
1631079120000|2021-09-08 05:32:00|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|1
1631079130000|2021-09-08 05:32:10|||||||||20
1631079150000|2021-09-08 05:32:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|6
1631079180000|2021-09-08 05:33:00|||||||||1
1631079190000|2021-09-08 05:33:10|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631079200000|2021-09-08 05:33:20|||||||||1
1631079220000|2021-09-08 05:33:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631079240000|2021-09-08 05:34:00|1292.3|1291.1|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|3
1631079250000|2021-09-08 05:34:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|39
1631079270000|2021-09-08 05:34:30|||||||||1
1631079280000|2021-09-08 05:34:40|||||||||1
1631079300000|2021-09-08 05:35:00|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|0
1631079310000|2021-09-08 05:35:10|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|4
1631079330000|2021-09-08 05:35:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|4
1631079340000|2021-09-08 05:35:40|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.5|1291.3|1
1631079360000|2021-09-08 05:36:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631079370000|2021-09-08 05:36:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631079380000|2021-09-08 05:36:20|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|0
1631079400000|2021-09-08 05:36:40|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|7
1631079410000|2021-09-08 05:36:50|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|14
1631079420000|2021-09-08 05:37:00|||||||||2
1631079440000|2021-09-08 05:37:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1631079460000|2021-09-08 05:37:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|14
1631079470000|2021-09-08 05:37:50|1293.5|1292.3|1293.1|1291.9|1293.5|1292.3|1293.1|1291.9|23
1631079480000|2021-09-08 05:38:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631079490000|2021-09-08 05:38:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631079540000|2021-09-08 05:39:00|1293.2|1292|1293|1291.8|1293.2|1292|1293|1291.8|2
1631079550000|2021-09-08 05:39:10|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|4
1631079570000|2021-09-08 05:39:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631079580000|2021-09-08 05:39:40|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|5
1631079600000|2021-09-08 05:40:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|32
1631079610000|2021-09-08 05:40:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631079620000|2021-09-08 05:40:20|||||||||1
1631079630000|2021-09-08 05:40:30|||||||||17
1631079640000|2021-09-08 05:40:40|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|3
1631079650000|2021-09-08 05:40:50|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|5
1631079660000|2021-09-08 05:41:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|30
1631079670000|2021-09-08 05:41:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|2
1631079680000|2021-09-08 05:41:20|||||||||3
1631079690000|2021-09-08 05:41:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|4
1631079700000|2021-09-08 05:41:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631079710000|2021-09-08 05:41:50|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|5
1631079720000|2021-09-08 05:42:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|23
1631079730000|2021-09-08 05:42:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631079750000|2021-09-08 05:42:30|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|12
1631079760000|2021-09-08 05:42:40|||||||||42
1631079770000|2021-09-08 05:42:50|||||||||4
1631079780000|2021-09-08 05:43:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|12
1631079800000|2021-09-08 05:43:20|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|0
1631079810000|2021-09-08 05:43:30|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|2
1631079820000|2021-09-08 05:43:40|||||||||2
1631079830000|2021-09-08 05:43:50|||||||||14
1631079840000|2021-09-08 05:44:00|||||||||2
1631079860000|2021-09-08 05:44:20|||||||||1
1631079870000|2021-09-08 05:44:30|||||||||1
1631079880000|2021-09-08 05:44:40|||||||||1
1631079900000|2021-09-08 05:45:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|2
1631079920000|2021-09-08 05:45:20|||||||||1
1631079930000|2021-09-08 05:45:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|15
1631079940000|2021-09-08 05:45:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|3
1631079950000|2021-09-08 05:45:50|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|4
1631079960000|2021-09-08 05:46:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1631080020000|2021-09-08 05:47:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|13
1631080060000|2021-09-08 05:47:40|||||||||1
1631080080000|2021-09-08 05:48:00|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|12
1631080130000|2021-09-08 05:48:50|||||||||1
1631080140000|2021-09-08 05:49:00|||||||||1
1631080150000|2021-09-08 05:49:10|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|1
1631080160000|2021-09-08 05:49:20|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1631080170000|2021-09-08 05:49:30|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|1
1631080200000|2021-09-08 05:50:00|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|62
1631080260000|2021-09-08 05:51:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631080270000|2021-09-08 05:51:10|||||||||1
1631080310000|2021-09-08 05:51:50|||||||||7
1631080320000|2021-09-08 05:52:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|11
1631080340000|2021-09-08 05:52:20|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|2
1631080350000|2021-09-08 05:52:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631080360000|2021-09-08 05:52:40|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631080370000|2021-09-08 05:52:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631080390000|2021-09-08 05:53:10|||||||||1
1631080400000|2021-09-08 05:53:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|30
1631080420000|2021-09-08 05:53:40|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|12
1631080430000|2021-09-08 05:53:50|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|5
1631080440000|2021-09-08 05:54:00|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631080450000|2021-09-08 05:54:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|21
1631080470000|2021-09-08 05:54:30|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|3
1631080490000|2021-09-08 05:54:50|||||||||2
1631080500000|2021-09-08 05:55:00|||||||||1
1631080560000|2021-09-08 05:56:00|||||||||1
1631080570000|2021-09-08 05:56:10|||||||||12
1631080590000|2021-09-08 05:56:30|||||||||1
1631080610000|2021-09-08 05:56:50|||||||||9
1631080620000|2021-09-08 05:57:00|||||||||2
1631080640000|2021-09-08 05:57:20|||||||||8
1631080650000|2021-09-08 05:57:30|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|23
1631080660000|2021-09-08 05:57:40|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631080690000|2021-09-08 05:58:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|7
1631080700000|2021-09-08 05:58:20|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|0
1631080710000|2021-09-08 05:58:30|||||||||6
1631080740000|2021-09-08 05:59:00|||||||||1
1631080800000|2021-09-08 06:00:00|1293.2|1292|1292.7|1291.5|1293.2|1292|1292.4|1291.2|9
1631080810000|2021-09-08 06:00:10|1292.5|1291.3|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|2
1631080830000|2021-09-08 06:00:30|1292.6|1291.4|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|0
1631080840000|2021-09-08 06:00:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|3
1631080850000|2021-09-08 06:00:50|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292|1290.8|2
1631080870000|2021-09-08 06:01:10|1292|1290.8|1292|1290.8|1292.2|1291|1292|1290.8|2
1631080880000|2021-09-08 06:01:20|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|33
1631080890000|2021-09-08 06:01:30|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1631080900000|2021-09-08 06:01:40|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.7|1290.5|2
1631080910000|2021-09-08 06:01:50|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|3
1631080920000|2021-09-08 06:02:00|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|0
1631080930000|2021-09-08 06:02:10|1292.2|1291|1291.8|1290.6|1292.2|1291|1291.7|1290.5|16
1631080940000|2021-09-08 06:02:20|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|7
1631080950000|2021-09-08 06:02:30|1291.4|1290.2|1292.3|1291.1|1292.3|1291.1|1291.4|1290.2|20
1631080960000|2021-09-08 06:02:40|1292.2|1291|1292.3|1291.1|1292.4|1291.2|1292.2|1291|36
1631080970000|2021-09-08 06:02:50|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|4
1631080980000|2021-09-08 06:03:00|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|2
1631081000000|2021-09-08 06:03:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631081010000|2021-09-08 06:03:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631081040000|2021-09-08 06:04:00|1292.4|1291.2|1292.3|1291.1|1292.5|1291.3|1292.3|1291.1|24
1631081050000|2021-09-08 06:04:10|1292.2|1291|1292.5|1291.3|1292.5|1291.3|1292.2|1291|12
1631081060000|2021-09-08 06:04:20|||||||||1
1631081070000|2021-09-08 06:04:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|3
1631081080000|2021-09-08 06:04:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631081090000|2021-09-08 06:04:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|8
1631081100000|2021-09-08 06:05:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|4
1631081180000|2021-09-08 06:06:20|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631081190000|2021-09-08 06:06:30|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|7
1631081210000|2021-09-08 06:06:50|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|16
1631081230000|2021-09-08 06:07:10|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631081240000|2021-09-08 06:07:20|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|41
1631081270000|2021-09-08 06:07:50|||||||||1
1631081280000|2021-09-08 06:08:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|2
1631081340000|2021-09-08 06:09:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|4
1631081360000|2021-09-08 06:09:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|2
1631081380000|2021-09-08 06:09:40|||||||||1
1631081400000|2021-09-08 06:10:00|||||||||1
1631081430000|2021-09-08 06:10:30|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|2
1631081440000|2021-09-08 06:10:40|||||||||1
1631081450000|2021-09-08 06:10:50|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631081460000|2021-09-08 06:11:00|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631081470000|2021-09-08 06:11:10|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|3
1631081490000|2021-09-08 06:11:30|||||||||2
1631081500000|2021-09-08 06:11:40|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|12
1631081510000|2021-09-08 06:11:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631081520000|2021-09-08 06:12:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|3
1631081530000|2021-09-08 06:12:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|6
1631081550000|2021-09-08 06:12:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|5
1631081560000|2021-09-08 06:12:40|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.9|1291.7|1
1631081590000|2021-09-08 06:13:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631081600000|2021-09-08 06:13:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631081620000|2021-09-08 06:13:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631081630000|2021-09-08 06:13:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631081680000|2021-09-08 06:14:40|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|2
1631081690000|2021-09-08 06:14:50|||||||||1
1631081710000|2021-09-08 06:15:10|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|2
1631081720000|2021-09-08 06:15:20|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|3
1631081730000|2021-09-08 06:15:30|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|2
1631081740000|2021-09-08 06:15:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631081750000|2021-09-08 06:15:50|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|0
1631081760000|2021-09-08 06:16:00|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|4
1631081770000|2021-09-08 06:16:10|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|1
1631081780000|2021-09-08 06:16:20|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631081810000|2021-09-08 06:16:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1631081820000|2021-09-08 06:17:00|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|1
1631081830000|2021-09-08 06:17:10|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|3
1631081840000|2021-09-08 06:17:20|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.5|1291.3|1
1631081900000|2021-09-08 06:18:20|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.5|1291.3|2
1631081910000|2021-09-08 06:18:30|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|12
1631081940000|2021-09-08 06:19:00|||||||||2
1631081970000|2021-09-08 06:19:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631081980000|2021-09-08 06:19:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631081990000|2021-09-08 06:19:50|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|1
1631082050000|2021-09-08 06:20:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|11
1631082060000|2021-09-08 06:21:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1631082070000|2021-09-08 06:21:10|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|2
1631082080000|2021-09-08 06:21:20|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|0
1631082120000|2021-09-08 06:22:00|||||||||13
1631082130000|2021-09-08 06:22:10|||||||||1
1631082140000|2021-09-08 06:22:20|||||||||1
1631082200000|2021-09-08 06:23:20|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|13
1631082210000|2021-09-08 06:23:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|31
1631082220000|2021-09-08 06:23:40|||||||||1
1631082240000|2021-09-08 06:24:00|||||||||1
1631082260000|2021-09-08 06:24:20|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|1
1631082270000|2021-09-08 06:24:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631082290000|2021-09-08 06:24:50|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|8
1631082300000|2021-09-08 06:25:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631082320000|2021-09-08 06:25:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631082330000|2021-09-08 06:25:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1631082340000|2021-09-08 06:25:40|1292.7|1291.5|1293|1291.8|1293|1291.8|1292.7|1291.5|5
1631082380000|2021-09-08 06:26:20|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|15
1631082390000|2021-09-08 06:26:30|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|26
1631082400000|2021-09-08 06:26:40|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|10
1631082410000|2021-09-08 06:26:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631082490000|2021-09-08 06:28:10|||||||||4
1631082500000|2021-09-08 06:28:20|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293|1291.8|24
1631082520000|2021-09-08 06:28:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631082530000|2021-09-08 06:28:50|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|0
1631082540000|2021-09-08 06:29:00|||||||||1
1631082570000|2021-09-08 06:29:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|9
1631082590000|2021-09-08 06:29:50|||||||||1
1631082600000|2021-09-08 06:30:00|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|3
1631082610000|2021-09-08 06:30:10|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|0
1631082620000|2021-09-08 06:30:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|8
1631082630000|2021-09-08 06:30:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631082640000|2021-09-08 06:30:40|||||||||11
1631082650000|2021-09-08 06:30:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|19
1631082660000|2021-09-08 06:31:00|1292.8|1291.6|1292.9|1291.7|1293|1291.8|1292.8|1291.6|5
1631082680000|2021-09-08 06:31:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631082690000|2021-09-08 06:31:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631082740000|2021-09-08 06:32:20|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|2
1631082750000|2021-09-08 06:32:30|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|11
1631082760000|2021-09-08 06:32:40|1292.5|1291.3|1292.3|1291.1|1292.5|1291.3|1292|1290.8|24
1631082770000|2021-09-08 06:32:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|1
1631082780000|2021-09-08 06:33:00|1292|1290.8|1292.5|1291.3|1292.6|1291.4|1292|1290.8|11
1631082790000|2021-09-08 06:33:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631082810000|2021-09-08 06:33:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631082820000|2021-09-08 06:33:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631082830000|2021-09-08 06:33:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631082840000|2021-09-08 06:34:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|1
1631082850000|2021-09-08 06:34:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631082960000|2021-09-08 06:36:00|1292.2|1291|1292.2|1291|1292.2|1291|1292.1|1290.9|12
1631082970000|2021-09-08 06:36:10|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|13
1631082980000|2021-09-08 06:36:20|1291.7|1290.5|1291.8|1290.6|1291.9|1290.7|1291.7|1290.5|16
1631082990000|2021-09-08 06:36:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631083000000|2021-09-08 06:36:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1631083010000|2021-09-08 06:36:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|1
1631083020000|2021-09-08 06:37:00|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|24
1631083080000|2021-09-08 06:38:00|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.2|1290|5
1631083090000|2021-09-08 06:38:10|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631083110000|2021-09-08 06:38:30|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|1
1631083120000|2021-09-08 06:38:40|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631083140000|2021-09-08 06:39:00|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631083200000|2021-09-08 06:40:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1631083210000|2021-09-08 06:40:10|1291.2|1290|1291.4|1290.2|1291.4|1290.2|1291.2|1290|1
1631083220000|2021-09-08 06:40:20|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|1
1631083250000|2021-09-08 06:40:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631083260000|2021-09-08 06:41:00|1290.9|1289.7|1291.1|1289.9|1291.2|1290|1290.9|1289.7|5
1631083270000|2021-09-08 06:41:10|1291|1289.8|1291|1289.8|1291|1289.8|1290.9|1289.7|1
1631083280000|2021-09-08 06:41:20|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.7|1289.5|23
1631083290000|2021-09-08 06:41:30|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|2
1631083310000|2021-09-08 06:41:50|1291|1289.8|1291|1289.8|1291.2|1290|1291|1289.8|0
1631083340000|2021-09-08 06:42:20|1291.2|1290|1290.9|1289.7|1291.2|1290|1290.9|1289.7|3
1631083350000|2021-09-08 06:42:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631083360000|2021-09-08 06:42:40|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|4
1631083380000|2021-09-08 06:43:00|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|1
1631083390000|2021-09-08 06:43:10|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|0
1631083410000|2021-09-08 06:43:30|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1631083420000|2021-09-08 06:43:40|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631083430000|2021-09-08 06:43:50|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631083440000|2021-09-08 06:44:00|||||||||2
1631083450000|2021-09-08 06:44:10|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631083490000|2021-09-08 06:44:50|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|1
1631083510000|2021-09-08 06:45:10|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.2|1290|4
1631083540000|2021-09-08 06:45:40|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|4
1631083550000|2021-09-08 06:45:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631083560000|2021-09-08 06:46:00|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|10
1631083570000|2021-09-08 06:46:10|1291.2|1290|1291.2|1290|1291.2|1290|1291.1|1289.9|1
1631083590000|2021-09-08 06:46:30|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1631083610000|2021-09-08 06:46:50|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|34
1631083620000|2021-09-08 06:47:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|1
1631083630000|2021-09-08 06:47:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631083640000|2021-09-08 06:47:20|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|3
1631083650000|2021-09-08 06:47:30|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|0
1631083660000|2021-09-08 06:47:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631083670000|2021-09-08 06:47:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631083720000|2021-09-08 06:48:40|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|4
1631083730000|2021-09-08 06:48:50|1290.8|1289.6|1290.7|1289.5|1291|1289.8|1290.7|1289.5|2
1631083740000|2021-09-08 06:49:00|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|1
1631083750000|2021-09-08 06:49:10|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1631083760000|2021-09-08 06:49:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631083770000|2021-09-08 06:49:30|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|5
1631083780000|2021-09-08 06:49:40|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|1
1631083790000|2021-09-08 06:49:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631083800000|2021-09-08 06:50:00|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|3
1631083820000|2021-09-08 06:50:20|1290.2|1289|1290.2|1289|1290.2|1289|1290|1288.8|38
1631083830000|2021-09-08 06:50:30|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|1
1631083840000|2021-09-08 06:50:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631083850000|2021-09-08 06:50:50|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|1
1631083860000|2021-09-08 06:51:00|1290.3|1289.1|1290.2|1289|1290.4|1289.2|1290.2|1289|0
1631083870000|2021-09-08 06:51:10|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1631083890000|2021-09-08 06:51:30|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|1
1631083900000|2021-09-08 06:51:40|1290.5|1289.3|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|0
1631083910000|2021-09-08 06:51:50|||||||||1
1631083920000|2021-09-08 06:52:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|0
1631083930000|2021-09-08 06:52:10|1290.2|1289|1290.2|1289|1290.2|1289|1290|1288.8|30
1631083940000|2021-09-08 06:52:20|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.2|1289|1
1631083950000|2021-09-08 06:52:30|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|0
1631083960000|2021-09-08 06:52:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1631083980000|2021-09-08 06:53:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|3
1631083990000|2021-09-08 06:53:10|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|2
1631084000000|2021-09-08 06:53:20|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.2|1289|0
1631084010000|2021-09-08 06:53:30|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|0
1631084020000|2021-09-08 06:53:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.2|1289|0
1631084030000|2021-09-08 06:53:50|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631084040000|2021-09-08 06:54:00|1290.3|1289.1|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|0
1631084050000|2021-09-08 06:54:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631084060000|2021-09-08 06:54:20|1290.6|1289.4|1290.7|1289.5|1290.8|1289.6|1290.5|1289.3|1
1631084070000|2021-09-08 06:54:30|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1631084080000|2021-09-08 06:54:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631084090000|2021-09-08 06:54:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|5
1631084100000|2021-09-08 06:55:00|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|1
1631084110000|2021-09-08 06:55:10|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.7|1289.5|0
1631084120000|2021-09-08 06:55:20|1290.7|1289.5|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|0
1631084130000|2021-09-08 06:55:30|1290.7|1289.5|1291|1289.8|1291|1289.8|1290.7|1289.5|0
1631084170000|2021-09-08 06:56:10|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1631084180000|2021-09-08 06:56:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631084190000|2021-09-08 06:56:30|||||||||1
1631084200000|2021-09-08 06:56:40|||||||||1
1631084210000|2021-09-08 06:56:50|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|3
1631084220000|2021-09-08 06:57:00|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|2
1631084230000|2021-09-08 06:57:10|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|4
1631084240000|2021-09-08 06:57:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631084260000|2021-09-08 06:57:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|0
1631084270000|2021-09-08 06:57:50|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|0
1631084280000|2021-09-08 06:58:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631084290000|2021-09-08 06:58:10|1290.5|1289.3|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|4
1631084300000|2021-09-08 06:58:20|1290.6|1289.4|1290.3|1289.1|1290.7|1289.5|1290.2|1289|36
1631084310000|2021-09-08 06:58:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631084330000|2021-09-08 06:58:50|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|10
1631084340000|2021-09-08 06:59:00|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|0
1631084350000|2021-09-08 06:59:10|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|6
1631084360000|2021-09-08 06:59:20|1290.2|1289|1289.8|1288.6|1290.2|1289|1289.8|1288.6|23
1631084380000|2021-09-08 06:59:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|10
1631084390000|2021-09-08 06:59:50|||||||||1
1631084400000|2021-09-08 07:00:00|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|6
1631084410000|2021-09-08 07:00:10|1289.9|1288.7|1289.9|1288.7|1290|1288.8|1289.8|1288.6|4
1631084420000|2021-09-08 07:00:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|0
1631084430000|2021-09-08 07:00:30|1289.9|1288.7|1289.5|1288.3|1289.9|1288.7|1289.5|1288.3|19
1631084440000|2021-09-08 07:00:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1
1631084450000|2021-09-08 07:00:50|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|1
1631084460000|2021-09-08 07:01:00|1289.7|1288.5|1290|1288.8|1290|1288.8|1289.7|1288.5|3
1631084470000|2021-09-08 07:01:10|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|5
1631084480000|2021-09-08 07:01:20|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|0
1631084500000|2021-09-08 07:01:40|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|1
1631084510000|2021-09-08 07:01:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631084520000|2021-09-08 07:02:00|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|3
1631084530000|2021-09-08 07:02:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1631084550000|2021-09-08 07:02:30|||||||||1
1631084560000|2021-09-08 07:02:40|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1
1631084570000|2021-09-08 07:02:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631084580000|2021-09-08 07:03:00|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1
1631084590000|2021-09-08 07:03:10|||||||||1
1631084610000|2021-09-08 07:03:30|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631084620000|2021-09-08 07:03:40|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631084640000|2021-09-08 07:04:00|1289.2|1288|1288.8|1287.6|1289.2|1288|1288.8|1287.6|27
1631084650000|2021-09-08 07:04:10|1288.9|1287.7|1289.3|1288.1|1289.3|1288.1|1288.8|1287.6|4
1631084660000|2021-09-08 07:04:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631084670000|2021-09-08 07:04:30|||||||||8
1631084680000|2021-09-08 07:04:40|||||||||1
1631084750000|2021-09-08 07:05:50|1289.2|1288|1289.2|1288|1289.3|1288.1|1289|1287.8|11
1631084760000|2021-09-08 07:06:00|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|1
1631084770000|2021-09-08 07:06:10|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|2
1631084790000|2021-09-08 07:06:30|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|6
1631084800000|2021-09-08 07:06:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|0
1631084820000|2021-09-08 07:07:00|||||||||1
1631084830000|2021-09-08 07:07:10|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|0
1631084850000|2021-09-08 07:07:30|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1
1631084860000|2021-09-08 07:07:40|1288.9|1287.7|1289.2|1288|1289.3|1288.1|1288.9|1287.7|2
1631084870000|2021-09-08 07:07:50|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1
1631084880000|2021-09-08 07:08:00|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1631084910000|2021-09-08 07:08:30|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|2
1631084960000|2021-09-08 07:09:20|1289.2|1288|1289.3|1288.1|1289.4|1288.2|1289.1|1287.9|4
1631085000000|2021-09-08 07:10:00|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1631085010000|2021-09-08 07:10:10|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|1
1631085020000|2021-09-08 07:10:20|1288.7|1287.5|1288.9|1287.7|1289|1287.8|1288.7|1287.5|7
1631085030000|2021-09-08 07:10:30|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|0
1631085050000|2021-09-08 07:10:50|1288.7|1287.5|1288.7|1287.5|1288.9|1287.7|1288.5|1287.3|4
1631085060000|2021-09-08 07:11:00|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|9
1631085070000|2021-09-08 07:11:10|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|2
1631085080000|2021-09-08 07:11:20|||||||||2
1631085110000|2021-09-08 07:11:50|||||||||2
1631085120000|2021-09-08 07:12:00|||||||||1
1631085130000|2021-09-08 07:12:10|1288.2|1287|1288.3|1287.1|1288.3|1287.1|1288.2|1287|2
1631085150000|2021-09-08 07:12:30|1288|1286.8|1288|1286.8|1288.1|1286.9|1288|1286.8|2
1631085160000|2021-09-08 07:12:40|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|5
1631085180000|2021-09-08 07:13:00|1287.5|1286.3|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|17
1631085190000|2021-09-08 07:13:10|||||||||2
1631085200000|2021-09-08 07:13:20|1287.4|1286.2|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|6
1631085210000|2021-09-08 07:13:30|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|1
1631085230000|2021-09-08 07:13:50|1287.5|1286.3|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|1
1631085240000|2021-09-08 07:14:00|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|6
1631085270000|2021-09-08 07:14:30|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|0
1631085290000|2021-09-08 07:14:50|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|1
1631085300000|2021-09-08 07:15:00|1287.2|1286|1287.2|1286|1287.3|1286.1|1287.2|1286|4
1631085310000|2021-09-08 07:15:10|1287.3|1286.1|1287|1285.8|1287.3|1286.1|1287|1285.8|2
1631085320000|2021-09-08 07:15:20|1287.2|1286|1287.2|1286|1287.2|1286|1287.1|1285.9|1
1631085330000|2021-09-08 07:15:30|1287.1|1285.9|1287.2|1286|1287.2|1286|1287.1|1285.9|1
1631085340000|2021-09-08 07:15:40|1287.3|1286.1|1287.2|1286|1287.3|1286.1|1287.2|1286|0
1631085350000|2021-09-08 07:15:50|1287.1|1285.9|1287|1285.8|1287.1|1285.9|1287|1285.8|1
1631085360000|2021-09-08 07:16:00|1287.2|1286|1287.2|1286|1287.3|1286.1|1287|1285.8|2
1631085380000|2021-09-08 07:16:20|1287.3|1286.1|1287|1285.8|1287.3|1286.1|1287|1285.8|3
1631085390000|2021-09-08 07:16:30|||||||||2
1631085420000|2021-09-08 07:17:00|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|4
1631085430000|2021-09-08 07:17:10|1287.3|1286.1|1287.2|1286|1287.3|1286.1|1287.2|1286|0
1631085450000|2021-09-08 07:17:30|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|0
1631085470000|2021-09-08 07:17:50|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|1
1631085480000|2021-09-08 07:18:00|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|2
1631085490000|2021-09-08 07:18:10|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|0
1631085510000|2021-09-08 07:18:30|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1
1631085530000|2021-09-08 07:18:50|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|5
1631085540000|2021-09-08 07:19:00|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|5
1631085560000|2021-09-08 07:19:20|1287.2|1286|1287.5|1286.3|1287.5|1286.3|1287.2|1286|1
1631085640000|2021-09-08 07:20:40|1287.3|1286.1|1287.2|1286|1287.3|1286.1|1287.2|1286|1
1631085650000|2021-09-08 07:20:50|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|0
1631085660000|2021-09-08 07:21:00|1287.4|1286.2|1287.8|1286.6|1287.8|1286.6|1287.4|1286.2|18
1631085670000|2021-09-08 07:21:10|1287.7|1286.5|1288|1286.8|1288|1286.8|1287.7|1286.5|5
1631085680000|2021-09-08 07:21:20|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|2
1631085690000|2021-09-08 07:21:30|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|0
1631085700000|2021-09-08 07:21:40|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1
1631085720000|2021-09-08 07:22:00|1288|1286.8|1288.1|1286.9|1288.1|1286.9|1288|1286.8|1
1631085750000|2021-09-08 07:22:30|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|0
1631085770000|2021-09-08 07:22:50|1288.1|1286.9|1288.1|1286.9|1288.2|1287|1288.1|1286.9|1
1631085780000|2021-09-08 07:23:00|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|0
1631085820000|2021-09-08 07:23:40|||||||||1
1631085830000|2021-09-08 07:23:50|1288.2|1287|1287.7|1286.5|1288.4|1287.2|1287.7|1286.5|12
1631085840000|2021-09-08 07:24:00|1287.6|1286.4|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|5
1631085870000|2021-09-08 07:24:30|1287.7|1286.5|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|1
1631085900000|2021-09-08 07:25:00|1287.2|1286|1286.8|1285.6|1287.2|1286|1286.8|1285.6|10
1631085910000|2021-09-08 07:25:10|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|0
1631085930000|2021-09-08 07:25:30|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|13
1631085940000|2021-09-08 07:25:40|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.3|1285.1|3
1631085950000|2021-09-08 07:25:50|1286.5|1285.3|1286.7|1285.5|1286.7|1285.5|1286.5|1285.3|2
1631086010000|2021-09-08 07:26:50|||||||||1
1631086070000|2021-09-08 07:27:50|1287.2|1286|1287|1285.8|1287.2|1286|1287|1285.8|8
1631086080000|2021-09-08 07:28:00|1287.3|1286.1|1287.2|1286|1287.3|1286.1|1287.1|1285.9|0
1631086090000|2021-09-08 07:28:10|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|2
1631086110000|2021-09-08 07:28:30|1287.2|1286|1287.4|1286.2|1287.4|1286.2|1287.2|1286|1
1631086120000|2021-09-08 07:28:40|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|1
1631086140000|2021-09-08 07:29:00|1287.8|1286.6|1287.9|1286.7|1288|1286.8|1287.8|1286.6|2
1631086150000|2021-09-08 07:29:10|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|0
1631086170000|2021-09-08 07:29:30|||||||||1
1631086180000|2021-09-08 07:29:40|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|4
1631086190000|2021-09-08 07:29:50|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|0
1631086200000|2021-09-08 07:30:00|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|1
1631086230000|2021-09-08 07:30:30|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|0
1631086250000|2021-09-08 07:30:50|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|1
1631086260000|2021-09-08 07:31:00|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|0
1631086280000|2021-09-08 07:31:20|1287.6|1286.4|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|1
1631086300000|2021-09-08 07:31:40|||||||||1
1631086320000|2021-09-08 07:32:00|1287.8|1286.6|1287.7|1286.5|1287.8|1286.6|1287.7|1286.5|3
1631086330000|2021-09-08 07:32:10|||||||||1
1631086350000|2021-09-08 07:32:30|1287.8|1286.6|1287.7|1286.5|1287.9|1286.7|1287.6|1286.4|1
1631086370000|2021-09-08 07:32:50|||||||||1
1631086380000|2021-09-08 07:33:00|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288|1286.8|1
1631086390000|2021-09-08 07:33:10|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1
1631086400000|2021-09-08 07:33:20|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|0
1631086410000|2021-09-08 07:33:30|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|1
1631086440000|2021-09-08 07:34:00|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|6
1631086490000|2021-09-08 07:34:50|||||||||1
1631086500000|2021-09-08 07:35:00|1288.8|1287.6|1288.8|1287.6|1289|1287.8|1288.7|1287.5|9
1631086510000|2021-09-08 07:35:10|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|4
1631086520000|2021-09-08 07:35:20|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|1
1631086530000|2021-09-08 07:35:30|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|0
1631086550000|2021-09-08 07:35:50|||||||||1
1631086560000|2021-09-08 07:36:00|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|1
1631086590000|2021-09-08 07:36:30|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|4
1631086600000|2021-09-08 07:36:40|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|2
1631086610000|2021-09-08 07:36:50|1288.5|1287.3|1288.3|1287.1|1288.5|1287.3|1288.3|1287.1|0
1631086620000|2021-09-08 07:37:00|1288.4|1287.2|1288.6|1287.4|1288.6|1287.4|1288.4|1287.2|2
1631086630000|2021-09-08 07:37:10|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|0
1631086650000|2021-09-08 07:37:30|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|0
1631086670000|2021-09-08 07:37:50|||||||||1
1631086680000|2021-09-08 07:38:00|1288.3|1287.1|1288.3|1287.1|1288.5|1287.3|1288.3|1287.1|5
1631086690000|2021-09-08 07:38:10|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|0
1631086700000|2021-09-08 07:38:20|1288.4|1287.2|1288.7|1287.5|1288.8|1287.6|1288.3|1287.1|3
1631086720000|2021-09-08 07:38:40|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|0
1631086740000|2021-09-08 07:39:00|1288.8|1287.6|1289|1287.8|1289.1|1287.9|1288.8|1287.6|1
1631086750000|2021-09-08 07:39:10|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|1
1631086770000|2021-09-08 07:39:30|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|12
1631086800000|2021-09-08 07:40:00|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289|1287.8|1
1631086810000|2021-09-08 07:40:10|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|0
1631086840000|2021-09-08 07:40:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1631086850000|2021-09-08 07:40:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631086870000|2021-09-08 07:41:10|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|2
1631086880000|2021-09-08 07:41:20|1289.9|1288.7|1289.7|1288.5|1290|1288.8|1289.7|1288.5|4
1631086890000|2021-09-08 07:41:30|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|0
1631086900000|2021-09-08 07:41:40|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|3
1631086910000|2021-09-08 07:41:50|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|1
1631086920000|2021-09-08 07:42:00|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1631086930000|2021-09-08 07:42:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1631086940000|2021-09-08 07:42:20|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|1
1631086970000|2021-09-08 07:42:50|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|1
1631086980000|2021-09-08 07:43:00|1289.3|1288.1|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|5
1631086990000|2021-09-08 07:43:10|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|0
1631087000000|2021-09-08 07:43:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631087010000|2021-09-08 07:43:30|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|0
1631087020000|2021-09-08 07:43:40|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631087050000|2021-09-08 07:44:10|1289.5|1288.3|1289.8|1288.6|1289.8|1288.6|1289.5|1288.3|1
1631087080000|2021-09-08 07:44:40|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|0
1631087100000|2021-09-08 07:45:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631087130000|2021-09-08 07:45:30|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1
1631087150000|2021-09-08 07:45:50|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|0
1631087160000|2021-09-08 07:46:00|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1631087220000|2021-09-08 07:47:00|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.3|1287.1|9
1631087230000|2021-09-08 07:47:10|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|0
1631087240000|2021-09-08 07:47:20|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1
1631087250000|2021-09-08 07:47:30|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|0
1631087310000|2021-09-08 07:48:30|||||||||1
1631087320000|2021-09-08 07:48:40|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|0
1631087340000|2021-09-08 07:49:00|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|0
1631087370000|2021-09-08 07:49:30|||||||||2
1631087410000|2021-09-08 07:50:10|1288|1286.8|1288|1286.8|1288.2|1287|1287.9|1286.7|0
1631087420000|2021-09-08 07:50:20|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|0
1631087460000|2021-09-08 07:51:00|1288|1286.8|1288.2|1287|1288.2|1287|1288|1286.8|1
1631087470000|2021-09-08 07:51:10|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288.2|1287|0
1631087480000|2021-09-08 07:51:20|1288|1286.8|1288.2|1287|1288.2|1287|1288|1286.8|3
1631087530000|2021-09-08 07:52:10|1288|1286.8|1288.2|1287|1288.2|1287|1288|1286.8|2
1631087580000|2021-09-08 07:53:00|1288.3|1287.1|1288.4|1287.2|1288.5|1287.3|1288.3|1287.1|2
1631087590000|2021-09-08 07:53:10|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|0
1631087610000|2021-09-08 07:53:30|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|0
1631087640000|2021-09-08 07:54:00|1288.3|1287.1|1288.4|1287.2|1288.5|1287.3|1288.2|1287|1
1631087660000|2021-09-08 07:54:20|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|0
1631087680000|2021-09-08 07:54:40|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|0
1631087700000|2021-09-08 07:55:00|1288.2|1287|1288.4|1287.2|1288.4|1287.2|1288.2|1287|0
1631087710000|2021-09-08 07:55:10|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1
1631087760000|2021-09-08 07:56:00|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|14
1631087770000|2021-09-08 07:56:10|1288.4|1287.2|1288.4|1287.2|1288.5|1287.3|1288.3|1287.1|3
1631087780000|2021-09-08 07:56:20|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1
1631087810000|2021-09-08 07:56:50|1288.4|1287.2|1288.2|1287|1288.4|1287.2|1288.2|1287|0
1631087890000|2021-09-08 07:58:10|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|1
1631087900000|2021-09-08 07:58:20|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|0
1631087920000|2021-09-08 07:58:40|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288.2|1287|0
1631087940000|2021-09-08 07:59:00|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1288.2|1287|3
1631087950000|2021-09-08 07:59:10|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|0
1631087960000|2021-09-08 07:59:20|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288.2|1287|0
1631087970000|2021-09-08 07:59:30|||||||||2
1631087980000|2021-09-08 07:59:40|1288.3|1287.1|1288.2|1287|1288.5|1287.3|1288.2|1287|2
1631088000000|2021-09-08 08:00:00|||||||||1
1631088010000|2021-09-08 08:00:10|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1287.8|1286.6|5
1631088040000|2021-09-08 08:00:40|1287.7|1286.5|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|0
1631088050000|2021-09-08 08:00:50|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|4
1631088060000|2021-09-08 08:01:00|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|0
1631088070000|2021-09-08 08:01:10|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|0
1631088080000|2021-09-08 08:01:20|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|0
1631088090000|2021-09-08 08:01:30|1287.6|1286.4|1287.7|1286.5|1287.7|1286.5|1287.6|1286.4|0
1631088110000|2021-09-08 08:01:50|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|0
1631088120000|2021-09-08 08:02:00|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|0
1631088140000|2021-09-08 08:02:20|1287.2|1286|1287.2|1286|1287.2|1286|1287.1|1285.9|5
1631088180000|2021-09-08 08:03:00|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|3
1631088190000|2021-09-08 08:03:10|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|0
1631088230000|2021-09-08 08:03:50|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|2
1631088240000|2021-09-08 08:04:00|1287.4|1286.2|1287.6|1286.4|1287.6|1286.4|1287.4|1286.2|1
1631088290000|2021-09-08 08:04:50|||||||||1
1631088310000|2021-09-08 08:05:10|1287.5|1286.3|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|0
1631088330000|2021-09-08 08:05:30|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|0
1631088340000|2021-09-08 08:05:40|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|0
1631088350000|2021-09-08 08:05:50|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|0
1631088380000|2021-09-08 08:06:20|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|0
1631088410000|2021-09-08 08:06:50|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|4
1631088440000|2021-09-08 08:07:20|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|0
1631088470000|2021-09-08 08:07:50|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|0
1631088480000|2021-09-08 08:08:00|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|0
1631088490000|2021-09-08 08:08:10|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|0
1631088500000|2021-09-08 08:08:20|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|0
1631088510000|2021-09-08 08:08:30|1287.6|1286.4|1287.7|1286.5|1287.7|1286.5|1287.6|1286.4|0
1631088530000|2021-09-08 08:08:50|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|3
1631088550000|2021-09-08 08:09:10|1287.5|1286.3|1287.6|1286.4|1287.7|1286.5|1287.5|1286.3|0
1631088600000|2021-09-08 08:10:00|1287.5|1286.3|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|2
1631088610000|2021-09-08 08:10:10|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|0
1631088620000|2021-09-08 08:10:20|1287.1|1285.9|1287|1285.8|1287.1|1285.9|1287|1285.8|0
1631088630000|2021-09-08 08:10:30|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|0
1631088650000|2021-09-08 08:10:50|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|0
1631088660000|2021-09-08 08:11:00|1287.1|1285.9|1287.2|1286|1287.2|1286|1287.1|1285.9|0
1631088670000|2021-09-08 08:11:10|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|0
1631088680000|2021-09-08 08:11:20|1287|1285.8|1286.8|1285.6|1287|1285.8|1286.8|1285.6|4
1631088690000|2021-09-08 08:11:30|1286.7|1285.5|1286.9|1285.7|1286.9|1285.7|1286.7|1285.5|2
1631088700000|2021-09-08 08:11:40|1287|1285.8|1287|1285.8|1287|1285.8|1287|1285.8|0
1631088720000|2021-09-08 08:12:00|1286.9|1285.7|1286.8|1285.6|1286.9|1285.7|1286.8|1285.6|2
1631088730000|2021-09-08 08:12:10|1286.7|1285.5|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|0
1631088740000|2021-09-08 08:12:20|1286.7|1285.5|1286.4|1285.2|1286.7|1285.5|1286.4|1285.2|2
1631088750000|2021-09-08 08:12:30|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|0
1631088760000|2021-09-08 08:12:40|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|0
1631088780000|2021-09-08 08:13:00|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.5|1285.3|0
1631088830000|2021-09-08 08:13:50|1286.8|1285.6|1286.9|1285.7|1286.9|1285.7|1286.8|1285.6|1
1631088840000|2021-09-08 08:14:00|1286.8|1285.6|1286.9|1285.7|1286.9|1285.7|1286.8|1285.6|0
1631088850000|2021-09-08 08:14:10|1286.8|1285.6|1286.9|1285.7|1286.9|1285.7|1286.8|1285.6|0
1631088860000|2021-09-08 08:14:20|1286.8|1285.6|1287.2|1286|1287.2|1286|1286.8|1285.6|3
1631088870000|2021-09-08 08:14:30|1287.1|1285.9|1287.2|1286|1287.2|1286|1287.1|1285.9|0
1631088890000|2021-09-08 08:14:50|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|2
1631088900000|2021-09-08 08:15:00|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|4
1631088910000|2021-09-08 08:15:10|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|3
1631088930000|2021-09-08 08:15:30|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1
1631088940000|2021-09-08 08:15:40|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|0
1631088950000|2021-09-08 08:15:50|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|0
1631088960000|2021-09-08 08:16:00|1287.3|1286.1|1287.1|1285.9|1287.3|1286.1|1287.1|1285.9|1
1631088970000|2021-09-08 08:16:10|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|0
1631089020000|2021-09-08 08:17:00|1287.3|1286.1|1287.2|1286|1287.4|1286.2|1287.1|1285.9|11
1631089080000|2021-09-08 08:18:00|1287.3|1286.1|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|1
1631089090000|2021-09-08 08:18:10|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|0
1631089110000|2021-09-08 08:18:30|1287.3|1286.1|1287.2|1286|1287.3|1286.1|1287.2|1286|1
1631089120000|2021-09-08 08:18:40|1287.3|1286.1|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|0
1631089130000|2021-09-08 08:18:50|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|0
1631089140000|2021-09-08 08:19:00|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|0
1631089150000|2021-09-08 08:19:10|1287.3|1286.1|1287.2|1286|1287.4|1286.2|1287.2|1286|0
1631089180000|2021-09-08 08:19:40|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|1
1631089230000|2021-09-08 08:20:30|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1
1631089240000|2021-09-08 08:20:40|1287|1285.8|1287.2|1286|1287.2|1286|1287|1285.8|1
1631089250000|2021-09-08 08:20:50|1287.1|1285.9|1287.1|1285.9|1287.2|1286|1287.1|1285.9|0
1631089270000|2021-09-08 08:21:10|1287.2|1286|1287.2|1286|1287.2|1286|1287.1|1285.9|0
1631089280000|2021-09-08 08:21:20|1287|1285.8|1286.5|1285.3|1287|1285.8|1286.5|1285.3|9
1631089300000|2021-09-08 08:21:40|1286.3|1285.1|1286.2|1285|1286.4|1285.2|1286.2|1285|27
1631089310000|2021-09-08 08:21:50|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|2
1631089330000|2021-09-08 08:22:10|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286|1284.8|215
1631089350000|2021-09-08 08:22:30|1286|1284.8|1286.1|1284.9|1286.1|1284.9|1286|1284.8|0
1631089360000|2021-09-08 08:22:40|1286|1284.8|1286.2|1285|1286.2|1285|1286|1284.8|158
1631089380000|2021-09-08 08:23:00|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|2
1631089400000|2021-09-08 08:23:20|||||||||1
1631089450000|2021-09-08 08:24:10|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1
1631089460000|2021-09-08 08:24:20|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|3
1631089490000|2021-09-08 08:24:50|||||||||1
1631089500000|2021-09-08 08:25:00|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|0
1631089510000|2021-09-08 08:25:10|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|3
1631089560000|2021-09-08 08:26:00|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1
1631089580000|2021-09-08 08:26:20|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1
1631089610000|2021-09-08 08:26:50|1287|1285.8|1287.9|1286.7|1287.9|1286.7|1287|1285.8|15
1631089620000|2021-09-08 08:27:00|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|0
1631089630000|2021-09-08 08:27:10|1288.1|1286.9|1288.1|1286.9|1288.3|1287.1|1288|1286.8|1
1631089640000|2021-09-08 08:27:20|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|2
1631089660000|2021-09-08 08:27:40|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|0
1631089670000|2021-09-08 08:27:50|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|0
1631089700000|2021-09-08 08:28:20|1287.7|1286.5|1287.9|1286.7|1288|1286.8|1287.5|1286.3|1
1631089730000|2021-09-08 08:28:50|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|0
1631089740000|2021-09-08 08:29:00|1287.9|1286.7|1288.2|1287|1288.2|1287|1287.8|1286.6|0
1631089760000|2021-09-08 08:29:20|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|0
1631089770000|2021-09-08 08:29:30|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|0
1631089810000|2021-09-08 08:30:10|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|0
1631089820000|2021-09-08 08:30:20|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|0
1631089840000|2021-09-08 08:30:40|1288.1|1286.9|1287.8|1286.6|1288.1|1286.9|1287.8|1286.6|1
1631089860000|2021-09-08 08:31:00|1287.7|1286.5|1287.3|1286.1|1287.7|1286.5|1287.3|1286.1|2
1631089870000|2021-09-08 08:31:10|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|0
1631089890000|2021-09-08 08:31:30|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.2|1286|2
1631089900000|2021-09-08 08:31:40|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|0
1631089950000|2021-09-08 08:32:30|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|0
1631089960000|2021-09-08 08:32:40|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|0
1631089970000|2021-09-08 08:32:50|||||||||1
1631089980000|2021-09-08 08:33:00|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|2
1631090000000|2021-09-08 08:33:20|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|2
1631090010000|2021-09-08 08:33:30|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|0
1631090030000|2021-09-08 08:33:50|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288|1286.8|0
1631090040000|2021-09-08 08:34:00|||||||||1
1631090060000|2021-09-08 08:34:20|1288.2|1287|1288|1286.8|1288.2|1287|1288|1286.8|0
1631090070000|2021-09-08 08:34:30|1288.1|1286.9|1288.4|1287.2|1288.4|1287.2|1288.1|1286.9|0
1631090090000|2021-09-08 08:34:50|1288.5|1287.3|1288.2|1287|1288.5|1287.3|1288.2|1287|1
1631090150000|2021-09-08 08:35:50|||||||||1
1631090170000|2021-09-08 08:36:10|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|0
1631090180000|2021-09-08 08:36:20|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|0
1631090190000|2021-09-08 08:36:30|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|2
1631090200000|2021-09-08 08:36:40|||||||||1
1631090220000|2021-09-08 08:37:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|5
1631090260000|2021-09-08 08:37:40|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|0
1631090270000|2021-09-08 08:37:50|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|4
1631090280000|2021-09-08 08:38:00|||||||||5
1631090330000|2021-09-08 08:38:50|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|8
1631090360000|2021-09-08 08:39:20|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|2
1631090400000|2021-09-08 08:40:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|1
1631090410000|2021-09-08 08:40:10|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|0
1631090420000|2021-09-08 08:40:20|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|1
1631090440000|2021-09-08 08:40:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|0
1631090450000|2021-09-08 08:40:50|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|0
1631090500000|2021-09-08 08:41:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|0
1631090510000|2021-09-08 08:41:50|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|0
1631090520000|2021-09-08 08:42:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|1
1631090530000|2021-09-08 08:42:10|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|0
1631090540000|2021-09-08 08:42:20|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631090560000|2021-09-08 08:42:40|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|1
1631090570000|2021-09-08 08:42:50|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|0
1631090580000|2021-09-08 08:43:00|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631090620000|2021-09-08 08:43:40|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|2
1631090630000|2021-09-08 08:43:50|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289|1287.8|0
1631090700000|2021-09-08 08:45:00|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|1
1631090710000|2021-09-08 08:45:10|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1
1631090730000|2021-09-08 08:45:30|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|3
1631090740000|2021-09-08 08:45:40|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.2|1287|3
1631090760000|2021-09-08 08:46:00|||||||||10
1631090790000|2021-09-08 08:46:30|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|0
1631090800000|2021-09-08 08:46:40|||||||||1
1631090820000|2021-09-08 08:47:00|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1
1631090830000|2021-09-08 08:47:10|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|2
1631090840000|2021-09-08 08:47:20|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|2
1631090860000|2021-09-08 08:47:40|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|0
1631090870000|2021-09-08 08:47:50|1288.9|1287.7|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|13
1631090880000|2021-09-08 08:48:00|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|10
1631090890000|2021-09-08 08:48:10|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|0
1631090910000|2021-09-08 08:48:30|1288.5|1287.3|1288.2|1287|1288.5|1287.3|1288.2|1287|0
1631090930000|2021-09-08 08:48:50|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|0
1631090940000|2021-09-08 08:49:00|1288.4|1287.2|1288.7|1287.5|1288.7|1287.5|1288.4|1287.2|1
1631090950000|2021-09-08 08:49:10|1288.8|1287.6|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|1
1631090960000|2021-09-08 08:49:20|1288.2|1287|1288.5|1287.3|1288.5|1287.3|1288.2|1287|3
1631090970000|2021-09-08 08:49:30|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|5
1631090980000|2021-09-08 08:49:40|||||||||1
1631091000000|2021-09-08 08:50:00|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|0
1631091030000|2021-09-08 08:50:30|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|1
1631091050000|2021-09-08 08:50:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|0
1631091090000|2021-09-08 08:51:30|||||||||1
1631091100000|2021-09-08 08:51:40|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|5
1631091110000|2021-09-08 08:51:50|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288|1286.8|0
1631091120000|2021-09-08 08:52:00|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|0
1631091160000|2021-09-08 08:52:40|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|0
1631091200000|2021-09-08 08:53:20|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1
1631091210000|2021-09-08 08:53:30|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|0
1631091270000|2021-09-08 08:54:30|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.4|1287.2|0
1631091300000|2021-09-08 08:55:00|1288.7|1287.5|1288.8|1287.6|1288.9|1287.7|1288.7|1287.5|15
1631091320000|2021-09-08 08:55:20|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1631091380000|2021-09-08 08:56:20|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|0
1631091390000|2021-09-08 08:56:30|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.4|1287.2|8
1631091490000|2021-09-08 08:58:10|1288.5|1287.3|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|7
1631091520000|2021-09-08 08:58:40|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.6|1287.4|1
1631091530000|2021-09-08 08:58:50|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|0
1631091540000|2021-09-08 08:59:00|1288.8|1287.6|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|5
1631091570000|2021-09-08 08:59:30|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|0
1631091580000|2021-09-08 08:59:40|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|0
1631091600000|2021-09-08 09:00:00|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|10
1631091620000|2021-09-08 09:00:20|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|1
1631091660000|2021-09-08 09:01:00|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|0
1631091690000|2021-09-08 09:01:30|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631091700000|2021-09-08 09:01:40|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|4
1631091710000|2021-09-08 09:01:50|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|0
1631091720000|2021-09-08 09:02:00|||||||||3
1631091760000|2021-09-08 09:02:40|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|2
1631091780000|2021-09-08 09:03:00|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|4
1631091800000|2021-09-08 09:03:20|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|0
1631091810000|2021-09-08 09:03:30|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1631091820000|2021-09-08 09:03:40|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|0
1631091830000|2021-09-08 09:03:50|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|0
1631091840000|2021-09-08 09:04:00|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|1
1631091850000|2021-09-08 09:04:10|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1631091870000|2021-09-08 09:04:30|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|0
1631091880000|2021-09-08 09:04:40|1288.7|1287.5|1288.9|1287.7|1289|1287.8|1288.7|1287.5|1
1631091890000|2021-09-08 09:04:50|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|2
1631091900000|2021-09-08 09:05:00|1289|1287.8|1289|1287.8|1289|1287.8|1288.9|1287.7|0
1631092010000|2021-09-08 09:06:50|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|1
1631092020000|2021-09-08 09:07:00|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|0
1631092030000|2021-09-08 09:07:10|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|0
1631092060000|2021-09-08 09:07:40|1288.7|1287.5|1289.3|1288.1|1289.5|1288.3|1288.7|1287.5|38
1631092080000|2021-09-08 09:08:00|||||||||1
1631092100000|2021-09-08 09:08:20|1289.4|1288.2|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|7
1631092110000|2021-09-08 09:08:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|11
1631092120000|2021-09-08 09:08:40|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1631092130000|2021-09-08 09:08:50|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|7
1631092160000|2021-09-08 09:09:20|1290.2|1289|1290.5|1289.3|1290.5|1289.3|1290.2|1289|31
1631092170000|2021-09-08 09:09:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|4
1631092180000|2021-09-08 09:09:40|1290.9|1289.7|1290.8|1289.6|1291|1289.8|1290.7|1289.5|17
1631092200000|2021-09-08 09:10:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|1
1631092210000|2021-09-08 09:10:10|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|7
1631092220000|2021-09-08 09:10:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|3
1631092240000|2021-09-08 09:10:40|||||||||2
1631092250000|2021-09-08 09:10:50|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631092260000|2021-09-08 09:11:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631092280000|2021-09-08 09:11:20|||||||||25
1631092290000|2021-09-08 09:11:30|1291|1289.8|1290.7|1289.5|1291|1289.8|1290.7|1289.5|2
1631092300000|2021-09-08 09:11:40|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|1
1631092310000|2021-09-08 09:11:50|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.9|1288.7|1
1631092330000|2021-09-08 09:12:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|5
1631092340000|2021-09-08 09:12:20|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|5
1631092350000|2021-09-08 09:12:30|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|10
1631092400000|2021-09-08 09:13:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631092420000|2021-09-08 09:13:40|1290.5|1289.3|1290.1|1288.9|1290.5|1289.3|1290.1|1288.9|1
1631092430000|2021-09-08 09:13:50|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|2
1631092440000|2021-09-08 09:14:00|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|15
1631092450000|2021-09-08 09:14:10|1290|1288.8|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631092460000|2021-09-08 09:14:20|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631092470000|2021-09-08 09:14:30|1289.9|1288.7|1290.2|1289|1290.2|1289|1289.6|1288.4|11
1631092480000|2021-09-08 09:14:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631092490000|2021-09-08 09:14:50|1290.6|1289.4|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|6
1631092500000|2021-09-08 09:15:00|1290.2|1289|1290.9|1289.7|1290.9|1289.7|1290.2|1289|10
1631092540000|2021-09-08 09:15:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|8
1631092560000|2021-09-08 09:16:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1631092570000|2021-09-08 09:16:10|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631092580000|2021-09-08 09:16:20|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.8|1289.6|1
1631092590000|2021-09-08 09:16:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1631092600000|2021-09-08 09:16:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631092610000|2021-09-08 09:16:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631092620000|2021-09-08 09:17:00|1291|1289.8|1291|1289.8|1291|1289.8|1290.9|1289.7|1
1631092630000|2021-09-08 09:17:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631092660000|2021-09-08 09:17:40|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|4
1631092680000|2021-09-08 09:18:00|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|4
1631092690000|2021-09-08 09:18:10|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1631092700000|2021-09-08 09:18:20|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|4
1631092710000|2021-09-08 09:18:30|1290.9|1289.7|1291|1289.8|1291.1|1289.9|1290.9|1289.7|1
1631092720000|2021-09-08 09:18:40|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.6|1289.4|12
1631092730000|2021-09-08 09:18:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291|1289.8|2
1631092740000|2021-09-08 09:19:00|1291.2|1290|1291.6|1290.4|1291.6|1290.4|1291.2|1290|3
1631092760000|2021-09-08 09:19:20|||||||||1
1631092770000|2021-09-08 09:19:30|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|1
1631092780000|2021-09-08 09:19:40|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|0
1631092790000|2021-09-08 09:19:50|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|1
1631092800000|2021-09-08 09:20:00|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|0
1631092820000|2021-09-08 09:20:20|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1631092830000|2021-09-08 09:20:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1631092900000|2021-09-08 09:21:40|1291.4|1290.2|1291.1|1289.9|1291.4|1290.2|1291.1|1289.9|3
1631092910000|2021-09-08 09:21:50|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|0
1631092930000|2021-09-08 09:22:10|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291|1289.8|2
1631092950000|2021-09-08 09:22:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.2|1290|0
1631092970000|2021-09-08 09:22:50|1291.5|1290.3|1291.6|1290.4|1291.7|1290.5|1291.5|1290.3|2
1631092980000|2021-09-08 09:23:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|8
1631092990000|2021-09-08 09:23:10|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|3
1631093020000|2021-09-08 09:23:40|||||||||1
1631093040000|2021-09-08 09:24:00|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|1
1631093100000|2021-09-08 09:25:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|0
1631093130000|2021-09-08 09:25:30|1292|1290.8|1292|1290.8|1292|1290.8|1291.9|1290.7|11
1631093140000|2021-09-08 09:25:40|1291.9|1290.7|1291.8|1290.6|1292|1290.8|1291.6|1290.4|4
1631093150000|2021-09-08 09:25:50|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1631093180000|2021-09-08 09:26:20|||||||||1
1631093200000|2021-09-08 09:26:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|6
1631093210000|2021-09-08 09:26:50|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|1
1631093220000|2021-09-08 09:27:00|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.2|1290|4
1631093230000|2021-09-08 09:27:10|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|0
1631093260000|2021-09-08 09:27:40|1291.5|1290.3|1291.4|1290.2|1291.6|1290.4|1291.4|1290.2|2
1631093270000|2021-09-08 09:27:50|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|1
1631093280000|2021-09-08 09:28:00|||||||||10
1631093290000|2021-09-08 09:28:10|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|1
1631093300000|2021-09-08 09:28:20|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|2
1631093320000|2021-09-08 09:28:40|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|0
1631093330000|2021-09-08 09:28:50|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1631093340000|2021-09-08 09:29:00|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|0
1631093360000|2021-09-08 09:29:20|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|2
1631093370000|2021-09-08 09:29:30|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.2|1290|1
1631093380000|2021-09-08 09:29:40|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|0
1631093400000|2021-09-08 09:30:00|1291.2|1290|1291.2|1290|1291.3|1290.1|1291.2|1290|1
1631093410000|2021-09-08 09:30:10|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631093420000|2021-09-08 09:30:20|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|0
1631093430000|2021-09-08 09:30:30|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|0
1631093440000|2021-09-08 09:30:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631093460000|2021-09-08 09:31:00|1291.3|1290.1|1291.2|1290|1291.4|1290.2|1291.2|1290|2
1631093470000|2021-09-08 09:31:10|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631093480000|2021-09-08 09:31:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631093510000|2021-09-08 09:31:50|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1631093520000|2021-09-08 09:32:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.2|1290|1
1631093530000|2021-09-08 09:32:10|1291.4|1290.2|1290.9|1289.7|1291.4|1290.2|1290.8|1289.6|1
1631093540000|2021-09-08 09:32:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|5
1631093620000|2021-09-08 09:33:40|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|4
1631093640000|2021-09-08 09:34:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1631093650000|2021-09-08 09:34:10|||||||||1
1631093660000|2021-09-08 09:34:20|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|3
1631093670000|2021-09-08 09:34:30|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|3
1631093680000|2021-09-08 09:34:40|1289.9|1288.7|1289.8|1288.6|1290.1|1288.9|1289.7|1288.5|12
1631093690000|2021-09-08 09:34:50|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|1
1631093700000|2021-09-08 09:35:00|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|2
1631093710000|2021-09-08 09:35:10|1289.8|1288.6|1289.1|1287.9|1289.8|1288.6|1289.1|1287.9|10
1631093720000|2021-09-08 09:35:20|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|1
1631093730000|2021-09-08 09:35:30|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|0
1631093740000|2021-09-08 09:35:40|1289.2|1288|1289.3|1288.1|1289.6|1288.4|1289.2|1288|9
1631093750000|2021-09-08 09:35:50|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|1
1631093760000|2021-09-08 09:36:00|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|1
1631093770000|2021-09-08 09:36:10|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631093780000|2021-09-08 09:36:20|1289.7|1288.5|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|3
1631093800000|2021-09-08 09:36:40|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|6
1631093810000|2021-09-08 09:36:50|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|2
1631093830000|2021-09-08 09:37:10|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.2|1288|14
1631093850000|2021-09-08 09:37:30|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.2|1288|7
1631093870000|2021-09-08 09:37:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|3
1631093880000|2021-09-08 09:38:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1631093890000|2021-09-08 09:38:10|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|0
1631093900000|2021-09-08 09:38:20|||||||||1
1631093910000|2021-09-08 09:38:30|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|7
1631093920000|2021-09-08 09:38:40|||||||||1
1631093940000|2021-09-08 09:39:00|1290.4|1289.2|1290.1|1288.9|1290.4|1289.2|1290.1|1288.9|10
1631093950000|2021-09-08 09:39:10|1290.2|1289|1290.2|1289|1290.3|1289.1|1290.1|1288.9|0
1631093960000|2021-09-08 09:39:20|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.1|1288.9|1
1631093980000|2021-09-08 09:39:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631093990000|2021-09-08 09:39:50|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|1
1631094020000|2021-09-08 09:40:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631094070000|2021-09-08 09:41:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|8
1631094080000|2021-09-08 09:41:20|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|6
1631094100000|2021-09-08 09:41:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631094150000|2021-09-08 09:42:30|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|1
1631094170000|2021-09-08 09:42:50|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.7|1288.5|0
1631094210000|2021-09-08 09:43:30|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|1
1631094220000|2021-09-08 09:43:40|1289.9|1288.7|1290.4|1289.2|1290.4|1289.2|1289.9|1288.7|2
1631094250000|2021-09-08 09:44:10|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631094270000|2021-09-08 09:44:30|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|1
1631094280000|2021-09-08 09:44:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631094290000|2021-09-08 09:44:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|5
1631094300000|2021-09-08 09:45:00|1290.4|1289.2|1290.5|1289.3|1290.6|1289.4|1290.4|1289.2|1
1631094310000|2021-09-08 09:45:10|1290.4|1289.2|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|1
1631094320000|2021-09-08 09:45:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631094350000|2021-09-08 09:45:50|1290.4|1289.2|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|0
1631094360000|2021-09-08 09:46:00|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1631094370000|2021-09-08 09:46:10|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1631094380000|2021-09-08 09:46:20|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|1
1631094400000|2021-09-08 09:46:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631094410000|2021-09-08 09:46:50|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1631094420000|2021-09-08 09:47:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631094470000|2021-09-08 09:47:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631094480000|2021-09-08 09:48:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631094500000|2021-09-08 09:48:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631094510000|2021-09-08 09:48:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631094560000|2021-09-08 09:49:20|||||||||1
1631094570000|2021-09-08 09:49:30|||||||||7
1631094580000|2021-09-08 09:49:40|1290.3|1289.1|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|23
1631094590000|2021-09-08 09:49:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|6
1631094600000|2021-09-08 09:50:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631094620000|2021-09-08 09:50:20|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|1
1631094640000|2021-09-08 09:50:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631094650000|2021-09-08 09:50:50|1290|1288.8|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631094660000|2021-09-08 09:51:00|1289.9|1288.7|1290|1288.8|1290.2|1289|1289.9|1288.7|0
1631094670000|2021-09-08 09:51:10|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1631094680000|2021-09-08 09:51:20|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1631094700000|2021-09-08 09:51:40|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631094710000|2021-09-08 09:51:50|1290.1|1288.9|1290.2|1289|1290.2|1289|1290|1288.8|1
1631094760000|2021-09-08 09:52:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631094780000|2021-09-08 09:53:00|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|0
1631094790000|2021-09-08 09:53:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|2
1631094830000|2021-09-08 09:53:50|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1631094850000|2021-09-08 09:54:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631094910000|2021-09-08 09:55:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|2
1631094930000|2021-09-08 09:55:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631095000000|2021-09-08 09:56:40|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1631095020000|2021-09-08 09:57:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631095070000|2021-09-08 09:57:50|||||||||1
1631095080000|2021-09-08 09:58:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631095090000|2021-09-08 09:58:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631095110000|2021-09-08 09:58:30|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|0
1631095140000|2021-09-08 09:59:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631095160000|2021-09-08 09:59:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1631095180000|2021-09-08 09:59:40|||||||||1
1631095190000|2021-09-08 09:59:50|||||||||8
1631095200000|2021-09-08 10:00:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631095220000|2021-09-08 10:00:20|1291.6|1290.4|1291.7|1290.5|1291.8|1290.6|1291.6|1290.4|12
1631095230000|2021-09-08 10:00:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1
1631095240000|2021-09-08 10:00:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|4
1631095260000|2021-09-08 10:01:00|1292|1290.8|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1631095280000|2021-09-08 10:01:20|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631095310000|2021-09-08 10:01:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|6
1631095340000|2021-09-08 10:02:20|||||||||2
1631095350000|2021-09-08 10:02:30|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|5
1631095370000|2021-09-08 10:02:50|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|2
1631095380000|2021-09-08 10:03:00|1292.4|1291.2|1291.9|1290.7|1292.4|1291.2|1291.9|1290.7|4
1631095390000|2021-09-08 10:03:10|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|0
1631095440000|2021-09-08 10:04:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|0
1631095500000|2021-09-08 10:05:00|||||||||9
1631095510000|2021-09-08 10:05:10|||||||||2
1631095520000|2021-09-08 10:05:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|5
1631095530000|2021-09-08 10:05:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|7
1631095540000|2021-09-08 10:05:40|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|61
1631095550000|2021-09-08 10:05:50|1291.8|1290.6|1291.4|1290.2|1291.8|1290.6|1291.4|1290.2|11
1631095560000|2021-09-08 10:06:00|1291.2|1290|1290.9|1289.7|1291.2|1290|1290.9|1289.7|4
1631095580000|2021-09-08 10:06:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631095590000|2021-09-08 10:06:30|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|2
1631095600000|2021-09-08 10:06:40|1290.5|1289.3|1290.9|1289.7|1290.9|1289.7|1290.5|1289.3|4
1631095610000|2021-09-08 10:06:50|||||||||5
1631095620000|2021-09-08 10:07:00|1290.8|1289.6|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|1
1631095630000|2021-09-08 10:07:10|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|0
1631095640000|2021-09-08 10:07:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631095650000|2021-09-08 10:07:30|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|1
1631095660000|2021-09-08 10:07:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631095670000|2021-09-08 10:07:50|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1631095700000|2021-09-08 10:08:20|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1631095710000|2021-09-08 10:08:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|3
1631095720000|2021-09-08 10:08:40|1291.1|1289.9|1291.4|1290.2|1291.4|1290.2|1291.1|1289.9|7
1631095740000|2021-09-08 10:09:00|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|2
1631095750000|2021-09-08 10:09:10|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|0
1631095760000|2021-09-08 10:09:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631095770000|2021-09-08 10:09:30|1291|1289.8|1290.8|1289.6|1291|1289.8|1290.8|1289.6|1
1631095780000|2021-09-08 10:09:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631095800000|2021-09-08 10:10:00|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|2
1631095810000|2021-09-08 10:10:10|1290.5|1289.3|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631095820000|2021-09-08 10:10:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631095830000|2021-09-08 10:10:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631095840000|2021-09-08 10:10:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631095850000|2021-09-08 10:10:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631095860000|2021-09-08 10:11:00|1290.6|1289.4|1290|1288.8|1290.6|1289.4|1290|1288.8|2
1631095880000|2021-09-08 10:11:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|3
1631095930000|2021-09-08 10:12:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631095940000|2021-09-08 10:12:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631095950000|2021-09-08 10:12:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|1
1631095960000|2021-09-08 10:12:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.2|1289|1
1631095970000|2021-09-08 10:12:50|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|0
1631095980000|2021-09-08 10:13:00|1290.4|1289.2|1290.5|1289.3|1290.6|1289.4|1290.4|1289.2|5
1631096000000|2021-09-08 10:13:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|2
1631096010000|2021-09-08 10:13:30|1290.8|1289.6|1290.5|1289.3|1290.9|1289.7|1290.5|1289.3|0
1631096020000|2021-09-08 10:13:40|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631096040000|2021-09-08 10:14:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|2
1631096060000|2021-09-08 10:14:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631096080000|2021-09-08 10:14:40|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|3
1631096090000|2021-09-08 10:14:50|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|1
1631096100000|2021-09-08 10:15:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|3
1631096130000|2021-09-08 10:15:30|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631096140000|2021-09-08 10:15:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1631096150000|2021-09-08 10:15:50|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631096160000|2021-09-08 10:16:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|1
1631096170000|2021-09-08 10:16:10|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631096190000|2021-09-08 10:16:30|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631096200000|2021-09-08 10:16:40|1290.5|1289.3|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631096220000|2021-09-08 10:17:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631096230000|2021-09-08 10:17:10|1290.4|1289.2|1290.5|1289.3|1290.6|1289.4|1290.4|1289.2|0
1631096240000|2021-09-08 10:17:20|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|1
1631096250000|2021-09-08 10:17:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631096260000|2021-09-08 10:17:40|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1631096270000|2021-09-08 10:17:50|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|1
1631096280000|2021-09-08 10:18:00|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|0
1631096290000|2021-09-08 10:18:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631096300000|2021-09-08 10:18:20|1290.2|1289|1290.6|1289.4|1290.6|1289.4|1290.2|1289|1
1631096310000|2021-09-08 10:18:30|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|0
1631096340000|2021-09-08 10:19:00|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|1
1631096370000|2021-09-08 10:19:30|||||||||1
1631096380000|2021-09-08 10:19:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|3
1631096390000|2021-09-08 10:19:50|||||||||1
1631096400000|2021-09-08 10:20:00|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|1
1631096430000|2021-09-08 10:20:30|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|1
1631096440000|2021-09-08 10:20:40|1290.5|1289.3|1291|1289.8|1291|1289.8|1290.5|1289.3|0
1631096450000|2021-09-08 10:20:50|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|3
1631096460000|2021-09-08 10:21:00|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|1
1631096480000|2021-09-08 10:21:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631096490000|2021-09-08 10:21:30|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.1|1288.9|2
1631096500000|2021-09-08 10:21:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631096520000|2021-09-08 10:22:00|1290|1288.8|1290.1|1288.9|1290.2|1289|1290|1288.8|0
1631096530000|2021-09-08 10:22:10|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1631096540000|2021-09-08 10:22:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|2
1631096550000|2021-09-08 10:22:30|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.6|1288.4|0
1631096560000|2021-09-08 10:22:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1631096570000|2021-09-08 10:22:50|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|1
1631096580000|2021-09-08 10:23:00|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|0
1631096590000|2021-09-08 10:23:10|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|1
1631096600000|2021-09-08 10:23:20|1289.5|1288.3|1289.6|1288.4|1289.7|1288.5|1289.5|1288.3|0
1631096610000|2021-09-08 10:23:30|1289.7|1288.5|1290|1288.8|1290.1|1288.9|1289.7|1288.5|5
1631096620000|2021-09-08 10:23:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631096630000|2021-09-08 10:23:50|1290|1288.8|1290|1288.8|1290.1|1288.9|1290|1288.8|1
1631096640000|2021-09-08 10:24:00|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1
1631096670000|2021-09-08 10:24:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1631096680000|2021-09-08 10:24:40|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|6
1631096700000|2021-09-08 10:25:00|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|1
1631096730000|2021-09-08 10:25:30|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|5
1631096740000|2021-09-08 10:25:40|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|1
1631096760000|2021-09-08 10:26:00|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|5
1631096800000|2021-09-08 10:26:40|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|0
1631096810000|2021-09-08 10:26:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1631096820000|2021-09-08 10:27:00|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|0
1631096850000|2021-09-08 10:27:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|3
1631096870000|2021-09-08 10:27:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1631096880000|2021-09-08 10:28:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631096890000|2021-09-08 10:28:10|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1631096910000|2021-09-08 10:28:30|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|0
1631096930000|2021-09-08 10:28:50|||||||||1
1631096940000|2021-09-08 10:29:00|1289.7|1288.5|1290.4|1289.2|1290.5|1289.3|1289.7|1288.5|6
1631096950000|2021-09-08 10:29:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|3
1631096970000|2021-09-08 10:29:30|||||||||2
1631096990000|2021-09-08 10:29:50|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|2
1631097000000|2021-09-08 10:30:00|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|3
1631097010000|2021-09-08 10:30:10|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|5
1631097030000|2021-09-08 10:30:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631097040000|2021-09-08 10:30:40|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.6|1289.4|1
1631097050000|2021-09-08 10:30:50|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1631097060000|2021-09-08 10:31:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.6|1289.4|2
1631097080000|2021-09-08 10:31:20|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|0
1631097090000|2021-09-08 10:31:30|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631097110000|2021-09-08 10:31:50|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|2
1631097120000|2021-09-08 10:32:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|0
1631097150000|2021-09-08 10:32:30|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|0
1631097180000|2021-09-08 10:33:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|2
1631097190000|2021-09-08 10:33:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631097200000|2021-09-08 10:33:20|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631097230000|2021-09-08 10:33:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|2
1631097260000|2021-09-08 10:34:20|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1631097310000|2021-09-08 10:35:10|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|3
1631097340000|2021-09-08 10:35:40|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|2
1631097350000|2021-09-08 10:35:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631097360000|2021-09-08 10:36:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631097380000|2021-09-08 10:36:20|1291.2|1290|1291.7|1290.5|1291.7|1290.5|1291.2|1290|8
1631097390000|2021-09-08 10:36:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|2
1631097400000|2021-09-08 10:36:40|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|3
1631097410000|2021-09-08 10:36:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1631097420000|2021-09-08 10:37:00|1291.6|1290.4|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|7
1631097430000|2021-09-08 10:37:10|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|0
1631097440000|2021-09-08 10:37:20|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1631097510000|2021-09-08 10:38:30|1291.8|1290.6|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|1
1631097520000|2021-09-08 10:38:40|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1631097550000|2021-09-08 10:39:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631097590000|2021-09-08 10:39:50|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1
1631097600000|2021-09-08 10:40:00|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|0
1631097630000|2021-09-08 10:40:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1631097640000|2021-09-08 10:40:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631097650000|2021-09-08 10:40:50|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|3
1631097670000|2021-09-08 10:41:10|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1631097680000|2021-09-08 10:41:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|14
1631097690000|2021-09-08 10:41:30|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1631097720000|2021-09-08 10:42:00|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1631097750000|2021-09-08 10:42:30|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|6
1631097790000|2021-09-08 10:43:10|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|2
1631097810000|2021-09-08 10:43:30|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631097840000|2021-09-08 10:44:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631097850000|2021-09-08 10:44:10|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|0
1631097860000|2021-09-08 10:44:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631098010000|2021-09-08 10:46:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|6
1631098040000|2021-09-08 10:47:20|1291.2|1290|1291.4|1290.2|1291.4|1290.2|1291.2|1290|2
1631098070000|2021-09-08 10:47:50|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|6
1631098080000|2021-09-08 10:48:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631098110000|2021-09-08 10:48:30|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631098120000|2021-09-08 10:48:40|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|1
1631098130000|2021-09-08 10:48:50|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|0
1631098140000|2021-09-08 10:49:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631098150000|2021-09-08 10:49:10|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631098160000|2021-09-08 10:49:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631098210000|2021-09-08 10:50:10|||||||||1
1631098230000|2021-09-08 10:50:30|||||||||4
1631098240000|2021-09-08 10:50:40|1291.3|1290.1|1291|1289.8|1291.3|1290.1|1290.9|1289.7|5
1631098250000|2021-09-08 10:50:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631098280000|2021-09-08 10:51:20|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|1
1631098340000|2021-09-08 10:52:20|||||||||1
1631098360000|2021-09-08 10:52:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|120
1631098370000|2021-09-08 10:52:50|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|3
1631098380000|2021-09-08 10:53:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1631098420000|2021-09-08 10:53:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631098430000|2021-09-08 10:53:50|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.5|1289.3|2
1631098450000|2021-09-08 10:54:10|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|1
1631098460000|2021-09-08 10:54:20|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|1
1631098480000|2021-09-08 10:54:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631098490000|2021-09-08 10:54:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631098500000|2021-09-08 10:55:00|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1631098530000|2021-09-08 10:55:30|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|1
1631098540000|2021-09-08 10:55:40|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631098580000|2021-09-08 10:56:20|1291|1289.8|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1631098590000|2021-09-08 10:56:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631098610000|2021-09-08 10:56:50|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.8|1289.6|0
1631098620000|2021-09-08 10:57:00|1290.9|1289.7|1290.8|1289.6|1291|1289.8|1290.8|1289.6|0
1631098640000|2021-09-08 10:57:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|1
1631098650000|2021-09-08 10:57:30|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1631098660000|2021-09-08 10:57:40|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|0
1631098670000|2021-09-08 10:57:50|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|1
1631098680000|2021-09-08 10:58:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631098690000|2021-09-08 10:58:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|1
1631098730000|2021-09-08 10:58:50|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|1
1631098740000|2021-09-08 10:59:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631098750000|2021-09-08 10:59:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631098760000|2021-09-08 10:59:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|1
1631098770000|2021-09-08 10:59:30|||||||||5
1631098780000|2021-09-08 10:59:40|||||||||2
1631098800000|2021-09-08 11:00:00|1290.4|1289.2|1290.1|1288.9|1290.4|1289.2|1290.1|1288.9|2
1631098820000|2021-09-08 11:00:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631098840000|2021-09-08 11:00:40|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1631098870000|2021-09-08 11:01:10|1290|1288.8|1290|1288.8|1290.1|1288.9|1290|1288.8|1
1631098890000|2021-09-08 11:01:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|0
1631098910000|2021-09-08 11:01:50|||||||||1
1631098920000|2021-09-08 11:02:00|||||||||5
1631098940000|2021-09-08 11:02:20|||||||||2
1631098950000|2021-09-08 11:02:30|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|3
1631098960000|2021-09-08 11:02:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1631099010000|2021-09-08 11:03:30|||||||||39
1631099060000|2021-09-08 11:04:20|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|1
1631099070000|2021-09-08 11:04:30|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|1
1631099090000|2021-09-08 11:04:50|||||||||11
1631099110000|2021-09-08 11:05:10|||||||||1
1631099120000|2021-09-08 11:05:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|2
1631099130000|2021-09-08 11:05:30|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|0
1631099140000|2021-09-08 11:05:40|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|3
1631099160000|2021-09-08 11:06:00|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|3
1631099170000|2021-09-08 11:06:10|1289.3|1288.1|1289.2|1288|1289.4|1288.2|1289.2|1288|0
1631099180000|2021-09-08 11:06:20|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|3
1631099230000|2021-09-08 11:07:10|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|2
1631099240000|2021-09-08 11:07:20|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|4
1631099290000|2021-09-08 11:08:10|1290|1288.8|1290|1288.8|1290.1|1288.9|1290|1288.8|2
1631099300000|2021-09-08 11:08:20|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|11
1631099310000|2021-09-08 11:08:30|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1631099320000|2021-09-08 11:08:40|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|11
1631099330000|2021-09-08 11:08:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1631099340000|2021-09-08 11:09:00|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631099350000|2021-09-08 11:09:10|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.1|1288.9|0
1631099360000|2021-09-08 11:09:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|2
1631099390000|2021-09-08 11:09:50|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|2
1631099400000|2021-09-08 11:10:00|1290.3|1289.1|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|6
1631099410000|2021-09-08 11:10:10|||||||||10
1631099440000|2021-09-08 11:10:40|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|3
1631099500000|2021-09-08 11:11:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1
1631099510000|2021-09-08 11:11:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631099520000|2021-09-08 11:12:00|||||||||1
1631099560000|2021-09-08 11:12:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631099580000|2021-09-08 11:13:00|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|3
1631099600000|2021-09-08 11:13:20|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|8
1631099610000|2021-09-08 11:13:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|5
1631099640000|2021-09-08 11:14:00|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|1
1631099650000|2021-09-08 11:14:10|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1631099660000|2021-09-08 11:14:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631099680000|2021-09-08 11:14:40|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|2
1631099690000|2021-09-08 11:14:50|1290.3|1289.1|1290.6|1289.4|1290.6|1289.4|1290.3|1289.1|1
1631099730000|2021-09-08 11:15:30|1290.9|1289.7|1291|1289.8|1291.1|1289.9|1290.9|1289.7|3
1631099780000|2021-09-08 11:16:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631099800000|2021-09-08 11:16:40|||||||||2
1631099810000|2021-09-08 11:16:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631099820000|2021-09-08 11:17:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|3
1631099830000|2021-09-08 11:17:10|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1631099840000|2021-09-08 11:17:20|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|2
1631099860000|2021-09-08 11:17:40|||||||||1
1631099890000|2021-09-08 11:18:10|||||||||3
1631099900000|2021-09-08 11:18:20|||||||||1
1631099930000|2021-09-08 11:18:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|5
1631099940000|2021-09-08 11:19:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|3
1631099950000|2021-09-08 11:19:10|||||||||1
1631099960000|2021-09-08 11:19:20|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|2
1631100010000|2021-09-08 11:20:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|2
1631100020000|2021-09-08 11:20:20|||||||||1
1631100030000|2021-09-08 11:20:30|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|6
1631100040000|2021-09-08 11:20:40|1292.1|1290.9|1291.7|1290.5|1292.1|1290.9|1291.6|1290.4|13
1631100050000|2021-09-08 11:20:50|1291.9|1290.7|1291.6|1290.4|1291.9|1290.7|1291.6|1290.4|3
1631100060000|2021-09-08 11:21:00|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.7|1290.5|4
1631100070000|2021-09-08 11:21:10|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.5|1290.3|1
1631100090000|2021-09-08 11:21:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1631100110000|2021-09-08 11:21:50|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.2|1290|3
1631100120000|2021-09-08 11:22:00|1291.2|1290|1292|1290.8|1292|1290.8|1291.2|1290|14
1631100130000|2021-09-08 11:22:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1
1631100170000|2021-09-08 11:22:50|||||||||1
1631100190000|2021-09-08 11:23:10|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|1
1631100220000|2021-09-08 11:23:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631100230000|2021-09-08 11:23:50|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1631100240000|2021-09-08 11:24:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|2
1631100260000|2021-09-08 11:24:20|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|1
1631100290000|2021-09-08 11:24:50|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|1
1631100300000|2021-09-08 11:25:00|||||||||21
1631100320000|2021-09-08 11:25:20|||||||||2
1631100330000|2021-09-08 11:25:30|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|1
1631100340000|2021-09-08 11:25:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|4
1631100360000|2021-09-08 11:26:00|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|5
1631100370000|2021-09-08 11:26:10|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.4|1291.2|16
1631100380000|2021-09-08 11:26:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631100390000|2021-09-08 11:26:30|||||||||1
1631100400000|2021-09-08 11:26:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631100410000|2021-09-08 11:26:50|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|2
1631100440000|2021-09-08 11:27:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|4
1631100450000|2021-09-08 11:27:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631100460000|2021-09-08 11:27:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|3
1631100480000|2021-09-08 11:28:00|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|12
1631100490000|2021-09-08 11:28:10|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|2
1631100500000|2021-09-08 11:28:20|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|0
1631100510000|2021-09-08 11:28:30|||||||||2
1631100530000|2021-09-08 11:28:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631100540000|2021-09-08 11:29:00|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|13
1631100550000|2021-09-08 11:29:10|||||||||2
1631100600000|2021-09-08 11:30:00|||||||||2
1631100640000|2021-09-08 11:30:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|7
1631100660000|2021-09-08 11:31:00|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1291.9|1290.7|14
1631100670000|2021-09-08 11:31:10|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|2
1631100710000|2021-09-08 11:31:50|1292.1|1290.9|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|8
1631100730000|2021-09-08 11:32:10|||||||||1
1631100760000|2021-09-08 11:32:40|||||||||1
1631100770000|2021-09-08 11:32:50|||||||||2
1631100780000|2021-09-08 11:33:00|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|1
1631100790000|2021-09-08 11:33:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|4
1631100800000|2021-09-08 11:33:20|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631100810000|2021-09-08 11:33:30|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|1
1631100820000|2021-09-08 11:33:40|1292|1290.8|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|1
1631100860000|2021-09-08 11:34:20|||||||||4
1631100870000|2021-09-08 11:34:30|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|1
1631100880000|2021-09-08 11:34:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|1
1631100890000|2021-09-08 11:34:50|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|0
1631100910000|2021-09-08 11:35:10|||||||||1
1631100920000|2021-09-08 11:35:20|||||||||2
1631100940000|2021-09-08 11:35:40|||||||||2
1631100960000|2021-09-08 11:36:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|10
1631100970000|2021-09-08 11:36:10|||||||||3
1631100980000|2021-09-08 11:36:20|1291.9|1290.7|1291.3|1290.1|1291.9|1290.7|1291.3|1290.1|33
1631100990000|2021-09-08 11:36:30|||||||||2
1631101000000|2021-09-08 11:36:40|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|5
1631101010000|2021-09-08 11:36:50|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|1
1631101020000|2021-09-08 11:37:00|||||||||1
1631101030000|2021-09-08 11:37:10|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|3
1631101040000|2021-09-08 11:37:20|||||||||10
1631101050000|2021-09-08 11:37:30|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1631101060000|2021-09-08 11:37:40|||||||||6
1631101070000|2021-09-08 11:37:50|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|3
1631101080000|2021-09-08 11:38:00|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.2|1290|1
1631101090000|2021-09-08 11:38:10|1291.6|1290.4|1291.4|1290.2|1291.6|1290.4|1291.4|1290.2|2
1631101100000|2021-09-08 11:38:20|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|0
1631101110000|2021-09-08 11:38:30|1291.6|1290.4|1291.4|1290.2|1291.6|1290.4|1291.4|1290.2|3
1631101120000|2021-09-08 11:38:40|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|0
1631101130000|2021-09-08 11:38:50|||||||||10
1631101140000|2021-09-08 11:39:00|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|12
1631101150000|2021-09-08 11:39:10|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|0
1631101170000|2021-09-08 11:39:30|||||||||1
1631101200000|2021-09-08 11:40:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|3
1631101210000|2021-09-08 11:40:10|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|4
1631101220000|2021-09-08 11:40:20|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|0
1631101230000|2021-09-08 11:40:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|1
1631101240000|2021-09-08 11:40:40|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631101250000|2021-09-08 11:40:50|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|3
1631101260000|2021-09-08 11:41:00|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|6
1631101270000|2021-09-08 11:41:10|||||||||2
1631101290000|2021-09-08 11:41:30|||||||||1
1631101310000|2021-09-08 11:41:50|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|23
1631101320000|2021-09-08 11:42:00|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1631101340000|2021-09-08 11:42:20|||||||||1
1631101350000|2021-09-08 11:42:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631101360000|2021-09-08 11:42:40|1290.1|1288.9|1290.3|1289.1|1290.4|1289.2|1290.1|1288.9|19
1631101380000|2021-09-08 11:43:00|1290.4|1289.2|1289.8|1288.6|1290.4|1289.2|1289.6|1288.4|17
1631101390000|2021-09-08 11:43:10|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|0
1631101400000|2021-09-08 11:43:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1
1631101410000|2021-09-08 11:43:30|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|1
1631101420000|2021-09-08 11:43:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631101440000|2021-09-08 11:44:00|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|339
1631101450000|2021-09-08 11:44:10|1290|1288.8|1289.5|1288.3|1290|1288.8|1289.5|1288.3|1
1631101460000|2021-09-08 11:44:20|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|0
1631101470000|2021-09-08 11:44:30|||||||||1
1631101490000|2021-09-08 11:44:50|1289.8|1288.6|1289.9|1288.7|1290|1288.8|1289.8|1288.6|1
1631101500000|2021-09-08 11:45:00|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|2
1631101510000|2021-09-08 11:45:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1
1631101520000|2021-09-08 11:45:20|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|6
1631101530000|2021-09-08 11:45:30|||||||||2
1631101550000|2021-09-08 11:45:50|||||||||2
1631101560000|2021-09-08 11:46:00|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|8
1631101570000|2021-09-08 11:46:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631101580000|2021-09-08 11:46:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|9
1631101590000|2021-09-08 11:46:30|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|4
1631101610000|2021-09-08 11:46:50|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|2
1631101630000|2021-09-08 11:47:10|||||||||1
1631101640000|2021-09-08 11:47:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631101670000|2021-09-08 11:47:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631101680000|2021-09-08 11:48:00|||||||||5
1631101690000|2021-09-08 11:48:10|1290.7|1289.5|1291|1289.8|1291.1|1289.9|1290.7|1289.5|19
1631101720000|2021-09-08 11:48:40|||||||||1
1631101730000|2021-09-08 11:48:50|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|1
1631101740000|2021-09-08 11:49:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631101750000|2021-09-08 11:49:10|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|5
1631101770000|2021-09-08 11:49:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631101780000|2021-09-08 11:49:40|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|1
1631101790000|2021-09-08 11:49:50|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1631101800000|2021-09-08 11:50:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631101820000|2021-09-08 11:50:20|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.8|1289.6|3
1631101840000|2021-09-08 11:50:40|||||||||1
1631101860000|2021-09-08 11:51:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631101870000|2021-09-08 11:51:10|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|1
1631101890000|2021-09-08 11:51:30|||||||||1
1631101910000|2021-09-08 11:51:50|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|1
1631101940000|2021-09-08 11:52:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631101950000|2021-09-08 11:52:30|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|2
1631101960000|2021-09-08 11:52:40|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|1
1631101970000|2021-09-08 11:52:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631101980000|2021-09-08 11:53:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631102000000|2021-09-08 11:53:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631102030000|2021-09-08 11:53:50|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631102040000|2021-09-08 11:54:00|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|0
1631102070000|2021-09-08 11:54:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1631102080000|2021-09-08 11:54:40|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|3
1631102100000|2021-09-08 11:55:00|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|3
1631102140000|2021-09-08 11:55:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631102150000|2021-09-08 11:55:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|3
1631102160000|2021-09-08 11:56:00|1291.4|1290.2|1291.2|1290|1291.5|1290.3|1291.2|1290|5
1631102210000|2021-09-08 11:56:50|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|1
1631102230000|2021-09-08 11:57:10|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|6
1631102240000|2021-09-08 11:57:20|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.5|1290.3|2
1631102260000|2021-09-08 11:57:40|||||||||1
1631102290000|2021-09-08 11:58:10|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|6
1631102300000|2021-09-08 11:58:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631102310000|2021-09-08 11:58:30|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.5|1290.3|0
1631102320000|2021-09-08 11:58:40|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|0
1631102340000|2021-09-08 11:59:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|1
1631102360000|2021-09-08 11:59:20|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.7|1290.5|4
1631102370000|2021-09-08 11:59:30|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|1
1631102380000|2021-09-08 11:59:40|||||||||1
1631102390000|2021-09-08 11:59:50|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|1
1631102400000|2021-09-08 12:00:00|||||||||1
1631102410000|2021-09-08 12:00:10|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.7|1290.5|3
1631102420000|2021-09-08 12:00:20|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|3
1631102430000|2021-09-08 12:00:30|1291.6|1290.4|1291.3|1290.1|1291.6|1290.4|1291.3|1290.1|2
1631102440000|2021-09-08 12:00:40|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|0
1631102450000|2021-09-08 12:00:50|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|0
1631102460000|2021-09-08 12:01:00|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1291.2|1290|4
1631102470000|2021-09-08 12:01:10|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|5
1631102480000|2021-09-08 12:01:20|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1291.2|1290|1
1631102500000|2021-09-08 12:01:40|1291.2|1290|1290.9|1289.7|1291.2|1290|1290.9|1289.7|9
1631102510000|2021-09-08 12:01:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631102520000|2021-09-08 12:02:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291|1289.8|24
1631102530000|2021-09-08 12:02:10|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1631102540000|2021-09-08 12:02:20|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|2
1631102550000|2021-09-08 12:02:30|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1631102570000|2021-09-08 12:02:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|2
1631102600000|2021-09-08 12:03:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631102620000|2021-09-08 12:03:40|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1631102640000|2021-09-08 12:04:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|8
1631102650000|2021-09-08 12:04:10|1291.5|1290.3|1291.4|1290.2|1291.9|1290.7|1291.4|1290.2|18
1631102660000|2021-09-08 12:04:20|1291.6|1290.4|1291.4|1290.2|1291.6|1290.4|1291.3|1290.1|0
1631102680000|2021-09-08 12:04:40|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|2
1631102690000|2021-09-08 12:04:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631102700000|2021-09-08 12:05:00|1291.5|1290.3|1291.2|1290|1291.6|1290.4|1291.2|1290|2
1631102720000|2021-09-08 12:05:20|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291|1289.8|2
1631102730000|2021-09-08 12:05:30|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.7|1289.5|9
1631102740000|2021-09-08 12:05:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631102750000|2021-09-08 12:05:50|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|2
1631102760000|2021-09-08 12:06:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|4
1631102770000|2021-09-08 12:06:10|1290.7|1289.5|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|8
1631102790000|2021-09-08 12:06:30|||||||||5
1631102810000|2021-09-08 12:06:50|1290.4|1289.2|1290.7|1289.5|1290.7|1289.5|1290.4|1289.2|423
1631102820000|2021-09-08 12:07:00|1290.6|1289.4|1291|1289.8|1291|1289.8|1290.6|1289.4|13
1631102850000|2021-09-08 12:07:30|||||||||4
1631102860000|2021-09-08 12:07:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|7
1631102870000|2021-09-08 12:07:50|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.5|1289.3|4
1631102880000|2021-09-08 12:08:00|1290.5|1289.3|1290.6|1289.4|1290.7|1289.5|1290.3|1289.1|9
1631102890000|2021-09-08 12:08:10|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|7
1631102900000|2021-09-08 12:08:20|1290|1288.8|1290.2|1289|1290.2|1289|1289.8|1288.6|26
1631102910000|2021-09-08 12:08:30|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|4
1631102920000|2021-09-08 12:08:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|7
1631102930000|2021-09-08 12:08:50|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.7|1288.5|25
1631102940000|2021-09-08 12:09:00|||||||||10
1631102950000|2021-09-08 12:09:10|||||||||3
1631102960000|2021-09-08 12:09:20|||||||||5
1631102970000|2021-09-08 12:09:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|3
1631102980000|2021-09-08 12:09:40|1289.8|1288.6|1289.9|1288.7|1290|1288.8|1289.7|1288.5|12
1631102990000|2021-09-08 12:09:50|1290|1288.8|1289.7|1288.5|1290|1288.8|1289.7|1288.5|1
1631103000000|2021-09-08 12:10:00|||||||||1
1631103020000|2021-09-08 12:10:20|1289.8|1288.6|1289.9|1288.7|1290.1|1288.9|1289.8|1288.6|10
1631103030000|2021-09-08 12:10:30|||||||||4
1631103040000|2021-09-08 12:10:40|||||||||5
1631103050000|2021-09-08 12:10:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631103060000|2021-09-08 12:11:00|||||||||1
1631103070000|2021-09-08 12:11:10|||||||||2
1631103080000|2021-09-08 12:11:20|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|2
1631103090000|2021-09-08 12:11:30|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1631103100000|2021-09-08 12:11:40|||||||||2
1631103110000|2021-09-08 12:11:50|1289.2|1288|1289.5|1288.3|1289.6|1288.4|1289.2|1288|5
1631103120000|2021-09-08 12:12:00|1289.4|1288.2|1289.7|1288.5|1289.7|1288.5|1289.2|1288|11
1631103130000|2021-09-08 12:12:10|1289.6|1288.4|1289.7|1288.5|1289.8|1288.6|1289.5|1288.3|7
1631103140000|2021-09-08 12:12:20|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|5
1631103150000|2021-09-08 12:12:30|||||||||2
1631103170000|2021-09-08 12:12:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|2
1631103180000|2021-09-08 12:13:00|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|3
1631103190000|2021-09-08 12:13:10|||||||||2
1631103200000|2021-09-08 12:13:20|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|6
1631103210000|2021-09-08 12:13:30|1289.9|1288.7|1290.7|1289.5|1290.8|1289.6|1289.9|1288.7|47
1631103220000|2021-09-08 12:13:40|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|10
1631103230000|2021-09-08 12:13:50|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631103240000|2021-09-08 12:14:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631103260000|2021-09-08 12:14:20|1290.7|1289.5|1290.3|1289.1|1290.7|1289.5|1290.3|1289.1|5
1631103270000|2021-09-08 12:14:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|9
1631103280000|2021-09-08 12:14:40|1290.3|1289.1|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|2
1631103300000|2021-09-08 12:15:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|13
1631103310000|2021-09-08 12:15:10|1290|1288.8|1289.9|1288.7|1290.1|1288.9|1289.9|1288.7|16
1631103320000|2021-09-08 12:15:20|1289.8|1288.6|1290|1288.8|1290.1|1288.9|1289.8|1288.6|1
1631103330000|2021-09-08 12:15:30|||||||||1
1631103340000|2021-09-08 12:15:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|1
1631103350000|2021-09-08 12:15:50|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|2
1631103360000|2021-09-08 12:16:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631103370000|2021-09-08 12:16:10|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|0
1631103380000|2021-09-08 12:16:20|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|1
1631103410000|2021-09-08 12:16:50|1290.3|1289.1|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|9
1631103420000|2021-09-08 12:17:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631103440000|2021-09-08 12:17:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1631103450000|2021-09-08 12:17:30|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1631103460000|2021-09-08 12:17:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631103470000|2021-09-08 12:17:50|1290.5|1289.3|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|0
1631103490000|2021-09-08 12:18:10|||||||||4
1631103510000|2021-09-08 12:18:30|||||||||1
1631103520000|2021-09-08 12:18:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|5
1631103530000|2021-09-08 12:18:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1631103540000|2021-09-08 12:19:00|1290.4|1289.2|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|3
1631103550000|2021-09-08 12:19:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631103560000|2021-09-08 12:19:20|1290.3|1289.1|1290.5|1289.3|1290.6|1289.4|1290.3|1289.1|1
1631103570000|2021-09-08 12:19:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|3
1631103580000|2021-09-08 12:19:40|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|1
1631103590000|2021-09-08 12:19:50|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.2|1289|1
1631103600000|2021-09-08 12:20:00|1290.2|1289|1290.4|1289.2|1290.5|1289.3|1290.2|1289|1
1631103610000|2021-09-08 12:20:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631103620000|2021-09-08 12:20:20|1290.2|1289|1290.4|1289.2|1290.5|1289.3|1290.2|1289|3
1631103630000|2021-09-08 12:20:30|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631103640000|2021-09-08 12:20:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631103650000|2021-09-08 12:20:50|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631103660000|2021-09-08 12:21:00|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|1
1631103670000|2021-09-08 12:21:10|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|0
1631103680000|2021-09-08 12:21:20|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|8
1631103690000|2021-09-08 12:21:30|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631103700000|2021-09-08 12:21:40|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|16
1631103710000|2021-09-08 12:21:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631103720000|2021-09-08 12:22:00|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|7
1631103730000|2021-09-08 12:22:10|1291|1289.8|1291|1289.8|1291|1289.8|1290.9|1289.7|1
1631103750000|2021-09-08 12:22:30|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|8
1631103760000|2021-09-08 12:22:40|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|1
1631103770000|2021-09-08 12:22:50|1291.9|1290.7|1291.7|1290.5|1292|1290.8|1291.7|1290.5|18
1631103780000|2021-09-08 12:23:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|3
1631103790000|2021-09-08 12:23:10|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|2
1631103800000|2021-09-08 12:23:20|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|0
1631103810000|2021-09-08 12:23:30|||||||||3
1631103840000|2021-09-08 12:24:00|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|8
1631103860000|2021-09-08 12:24:20|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|3
1631103870000|2021-09-08 12:24:30|||||||||1
1631103880000|2021-09-08 12:24:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|2
1631103890000|2021-09-08 12:24:50|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|0
1631103920000|2021-09-08 12:25:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|2
1631103950000|2021-09-08 12:25:50|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|9
1631103970000|2021-09-08 12:26:10|||||||||2
1631103980000|2021-09-08 12:26:20|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|1
1631103990000|2021-09-08 12:26:30|1291.8|1290.6|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|6
1631104000000|2021-09-08 12:26:40|||||||||4
1631104010000|2021-09-08 12:26:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1631104020000|2021-09-08 12:27:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631104030000|2021-09-08 12:27:10|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|1
1631104040000|2021-09-08 12:27:20|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|9
1631104050000|2021-09-08 12:27:30|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|3
1631104070000|2021-09-08 12:27:50|1292|1290.8|1292.1|1290.9|1292.2|1291|1292|1290.8|11
1631104080000|2021-09-08 12:28:00|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|12
1631104090000|2021-09-08 12:28:10|||||||||1
1631104110000|2021-09-08 12:28:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|16
1631104120000|2021-09-08 12:28:40|||||||||3
1631104130000|2021-09-08 12:28:50|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|2
1631104140000|2021-09-08 12:29:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|2
1631104150000|2021-09-08 12:29:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|4
1631104160000|2021-09-08 12:29:20|||||||||2
1631104170000|2021-09-08 12:29:30|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|14
1631104190000|2021-09-08 12:29:50|1292.3|1291.1|1292.2|1291|1292.4|1291.2|1292.2|1291|0
1631104200000|2021-09-08 12:30:00|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|25
1631104210000|2021-09-08 12:30:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1631104220000|2021-09-08 12:30:20|||||||||18
1631104230000|2021-09-08 12:30:30|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|14
1631104240000|2021-09-08 12:30:40|||||||||4
1631104260000|2021-09-08 12:31:00|1292.8|1291.6|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|1
1631104270000|2021-09-08 12:31:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|9
1631104280000|2021-09-08 12:31:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631104290000|2021-09-08 12:31:30|||||||||3
1631104300000|2021-09-08 12:31:40|||||||||1
1631104310000|2021-09-08 12:31:50|||||||||1
1631104330000|2021-09-08 12:32:10|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|6
1631104340000|2021-09-08 12:32:20|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631104350000|2021-09-08 12:32:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1631104360000|2021-09-08 12:32:40|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|3
1631104370000|2021-09-08 12:32:50|||||||||2
1631104380000|2021-09-08 12:33:00|||||||||1
1631104390000|2021-09-08 12:33:10|||||||||1
1631104420000|2021-09-08 12:33:40|||||||||2
1631104430000|2021-09-08 12:33:50|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|18
1631104440000|2021-09-08 12:34:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|30
1631104450000|2021-09-08 12:34:10|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|5
1631104460000|2021-09-08 12:34:20|1293.1|1291.9|1292.9|1291.7|1293.2|1292|1292.9|1291.7|8
1631104470000|2021-09-08 12:34:30|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|13
1631104480000|2021-09-08 12:34:40|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|1
1631104500000|2021-09-08 12:35:00|||||||||1
1631104510000|2021-09-08 12:35:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|2
1631104520000|2021-09-08 12:35:20|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|0
1631104530000|2021-09-08 12:35:30|||||||||34
1631104540000|2021-09-08 12:35:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|10
1631104550000|2021-09-08 12:35:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631104560000|2021-09-08 12:36:00|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631104580000|2021-09-08 12:36:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1631104590000|2021-09-08 12:36:30|||||||||2
1631104610000|2021-09-08 12:36:50|||||||||1
1631104630000|2021-09-08 12:37:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631104640000|2021-09-08 12:37:20|||||||||1
1631104670000|2021-09-08 12:37:50|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|6
1631104680000|2021-09-08 12:38:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1631104690000|2021-09-08 12:38:10|1293.2|1292|1292.7|1291.5|1293.2|1292|1292.7|1291.5|14
1631104700000|2021-09-08 12:38:20|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.2|1291|7
1631104710000|2021-09-08 12:38:30|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|11
1631104720000|2021-09-08 12:38:40|||||||||3
1631104730000|2021-09-08 12:38:50|||||||||15
1631104740000|2021-09-08 12:39:00|||||||||1
1631104750000|2021-09-08 12:39:10|1292.1|1290.9|1292.2|1291|1292.2|1291|1292|1290.8|4
1631104790000|2021-09-08 12:39:50|||||||||6
1631104800000|2021-09-08 12:40:00|||||||||8
1631104810000|2021-09-08 12:40:10|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|1
1631104830000|2021-09-08 12:40:30|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|9
1631104840000|2021-09-08 12:40:40|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|2
1631104850000|2021-09-08 12:40:50|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|5
1631104860000|2021-09-08 12:41:00|||||||||9
1631104870000|2021-09-08 12:41:10|||||||||3
1631104880000|2021-09-08 12:41:20|||||||||8
1631104890000|2021-09-08 12:41:30|||||||||3
1631104920000|2021-09-08 12:42:00|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|3
1631104930000|2021-09-08 12:42:10|||||||||4
1631104940000|2021-09-08 12:42:20|1292.2|1291|1292|1290.8|1292.2|1291|1292|1290.8|17
1631104950000|2021-09-08 12:42:30|||||||||6
1631104960000|2021-09-08 12:42:40|||||||||2
1631104990000|2021-09-08 12:43:10|||||||||6
1631105000000|2021-09-08 12:43:20|1292.2|1291|1292|1290.8|1292.2|1291|1292|1290.8|5
1631105010000|2021-09-08 12:43:30|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1631105030000|2021-09-08 12:43:50|||||||||2
1631105050000|2021-09-08 12:44:10|1292.1|1290.9|1292|1290.8|1292.2|1291|1292|1290.8|3
1631105080000|2021-09-08 12:44:40|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|6
1631105090000|2021-09-08 12:44:50|1292.3|1291.1|1292.7|1291.5|1292.7|1291.5|1292.3|1291.1|14
1631107800000|2021-09-08 13:30:00|1292.5|1291.3|1290.1|1288.9|1293.1|1291.9|1290.1|1288.9|748
1631107810000|2021-09-08 13:30:10|1290.2|1289|1290.7|1289.5|1290.8|1289.6|1289.8|1288.6|134
1631107820000|2021-09-08 13:30:20|1290.6|1289.4|1290.2|1289|1290.6|1289.4|1289.9|1288.7|78
1631107830000|2021-09-08 13:30:30|1290.1|1288.9|1289.5|1288.3|1290.3|1289.1|1289.5|1288.3|75
1631107840000|2021-09-08 13:30:40|1289.3|1288.1|1288.9|1287.7|1290.1|1288.9|1288.9|1287.7|92
1631107850000|2021-09-08 13:30:50|1289|1287.8|1290.4|1289.2|1290.6|1289.4|1289|1287.8|136
1631107860000|2021-09-08 13:31:00|1290.8|1289.6|1289.8|1288.6|1290.8|1289.6|1289.8|1288.6|141
1631107870000|2021-09-08 13:31:10|1289.3|1288.1|1288.7|1287.5|1289.3|1288.1|1288.2|1287|222
1631107880000|2021-09-08 13:31:20|1288.6|1287.4|1288.6|1287.4|1289.2|1288|1288.5|1287.3|15
1631107890000|2021-09-08 13:31:30|1288.7|1287.5|1289.1|1287.9|1289.4|1288.2|1288.3|1287.1|79
1631107900000|2021-09-08 13:31:40|1289|1287.8|1287.7|1286.5|1289.2|1288|1287.7|1286.5|101
1631107910000|2021-09-08 13:31:50|1287.8|1286.6|1286.4|1285.2|1287.8|1286.6|1286.3|1285.1|165
1631107920000|2021-09-08 13:32:00|1286.3|1285.1|1285.9|1284.7|1286.9|1285.7|1285.7|1284.5|102
1631107930000|2021-09-08 13:32:10|1285.8|1284.6|1286.2|1285|1286.4|1285.2|1285.5|1284.3|144
1631107940000|2021-09-08 13:32:20|1286.4|1285.2|1286.2|1285|1286.9|1285.7|1286.2|1285|77
1631107950000|2021-09-08 13:32:30|1286.1|1284.9|1286.1|1284.9|1286.4|1285.2|1285.9|1284.7|156
1631107960000|2021-09-08 13:32:40|1286.4|1285.2|1285.7|1284.5|1286.7|1285.5|1285.6|1284.4|81
1631107970000|2021-09-08 13:32:50|1285.4|1284.2|1286.3|1285.1|1286.3|1285.1|1285.4|1284.2|59
1631107980000|2021-09-08 13:33:00|1286.2|1285|1285.9|1284.7|1286.4|1285.2|1285.9|1284.7|24
1631107990000|2021-09-08 13:33:10|1285.8|1284.6|1285.7|1284.5|1286.1|1284.9|1285.5|1284.3|26
1631108000000|2021-09-08 13:33:20|1285.5|1284.3|1284.9|1283.7|1285.5|1284.3|1284.7|1283.5|48
1631108010000|2021-09-08 13:33:30|1285.1|1283.9|1285.1|1283.9|1285.6|1284.4|1284.9|1283.7|134
1631108020000|2021-09-08 13:33:40|1285|1283.8|1285|1283.8|1285.2|1284|1284.8|1283.6|45
1631108030000|2021-09-08 13:33:50|1284.9|1283.7|1284.9|1283.7|1285.1|1283.9|1284.8|1283.6|130
1631108040000|2021-09-08 13:34:00|1284.8|1283.6|1284.5|1283.3|1285|1283.8|1284.4|1283.2|85
1631108050000|2021-09-08 13:34:10|1284.8|1283.6|1284.1|1282.9|1284.9|1283.7|1284|1282.8|92
1631108060000|2021-09-08 13:34:20|1284.2|1283|1284.8|1283.6|1284.8|1283.6|1284.1|1282.9|69
1631108070000|2021-09-08 13:34:30|1284.5|1283.3|1284.9|1283.7|1285|1283.8|1284.5|1283.3|26
1631108080000|2021-09-08 13:34:40|1284.8|1283.6|1284.7|1283.5|1284.8|1283.6|1284.5|1283.3|68
1631108090000|2021-09-08 13:34:50|1284.8|1283.6|1284.8|1283.6|1284.9|1283.7|1284.4|1283.2|46
1631108100000|2021-09-08 13:35:00|1284.5|1283.3|1284.5|1283.3|1284.8|1283.6|1284.3|1283.1|85
1631108110000|2021-09-08 13:35:10|1284.7|1283.5|1284.6|1283.4|1285|1283.8|1284.5|1283.3|25
1631108120000|2021-09-08 13:35:20|1284.7|1283.5|1284.6|1283.4|1284.8|1283.6|1284.3|1283.1|66
1631108130000|2021-09-08 13:35:30|1285|1283.8|1284.6|1283.4|1285|1283.8|1284.4|1283.2|51
1631108140000|2021-09-08 13:35:40|1284.9|1283.7|1285.7|1284.5|1285.8|1284.6|1284.9|1283.7|113
1631108150000|2021-09-08 13:35:50|1285.8|1284.6|1285.9|1284.7|1287.1|1285.9|1285.7|1284.5|156
1631108160000|2021-09-08 13:36:00|1285.8|1284.6|1284.8|1283.6|1285.9|1284.7|1284.5|1283.3|111
1631108170000|2021-09-08 13:36:10|1285.1|1283.9|1285.3|1284.1|1285.6|1284.4|1285.1|1283.9|32
1631108180000|2021-09-08 13:36:20|1285.2|1284|1285.6|1284.4|1286|1284.8|1285.2|1284|54
1631108190000|2021-09-08 13:36:30|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|43
1631108200000|2021-09-08 13:36:40|1285.7|1284.5|1286.3|1285.1|1286.4|1285.2|1285.6|1284.4|18
1631108210000|2021-09-08 13:36:50|1286.2|1285|1285.1|1283.9|1286.3|1285.1|1285.1|1283.9|85
1631108220000|2021-09-08 13:37:00|1285.2|1284|1285.3|1284.1|1285.5|1284.3|1285|1283.8|66
1631108230000|2021-09-08 13:37:10|1285.2|1284|1285.4|1284.2|1285.6|1284.4|1285|1283.8|38
1631108240000|2021-09-08 13:37:20|1285|1283.8|1284.8|1283.6|1285.3|1284.1|1284.8|1283.6|25
1631108250000|2021-09-08 13:37:30|1285|1283.8|1284.8|1283.6|1285.1|1283.9|1284.8|1283.6|59
1631108260000|2021-09-08 13:37:40|1284.7|1283.5|1285|1283.8|1285.1|1283.9|1284.7|1283.5|33
1631108270000|2021-09-08 13:37:50|1284.9|1283.7|1284.7|1283.5|1285|1283.8|1284.6|1283.4|98
1631108280000|2021-09-08 13:38:00|1284.6|1283.4|1284.3|1283.1|1284.8|1283.6|1284.2|1283|46
1631108290000|2021-09-08 13:38:10|1284.5|1283.3|1284.7|1283.5|1285|1283.8|1284.5|1283.3|58
1631108300000|2021-09-08 13:38:20|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|4
1631108310000|2021-09-08 13:38:30|1284.5|1283.3|1285|1283.8|1285.1|1283.9|1284.4|1283.2|40
1631108320000|2021-09-08 13:38:40|1285.1|1283.9|1284.8|1283.6|1285.1|1283.9|1284.3|1283.1|15
1631108330000|2021-09-08 13:38:50|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.3|1283.1|42
1631108340000|2021-09-08 13:39:00|1284.9|1283.7|1285.4|1284.2|1285.6|1284.4|1284.9|1283.7|53
1631108350000|2021-09-08 13:39:10|1285.8|1284.6|1285.8|1284.6|1286.1|1284.9|1285.8|1284.6|40
1631108360000|2021-09-08 13:39:20|1285.6|1284.4|1285.3|1284.1|1285.6|1284.4|1285.1|1283.9|46
1631108370000|2021-09-08 13:39:30|1285.5|1284.3|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|26
1631108380000|2021-09-08 13:39:40|1285.5|1284.3|1284.8|1283.6|1285.5|1284.3|1284.8|1283.6|39
1631108390000|2021-09-08 13:39:50|1284.7|1283.5|1284.6|1283.4|1284.7|1283.5|1284.3|1283.1|42
1631108400000|2021-09-08 13:40:00|1284.5|1283.3|1284.1|1282.9|1284.6|1283.4|1283.9|1282.7|36
1631108410000|2021-09-08 13:40:10|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|63
1631108420000|2021-09-08 13:40:20|1284|1282.8|1284|1282.8|1284.2|1283|1283.9|1282.7|15
1631108430000|2021-09-08 13:40:30|1283.9|1282.7|1284.3|1283.1|1284.5|1283.3|1283.9|1282.7|48
1631108440000|2021-09-08 13:40:40|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|8
1631108450000|2021-09-08 13:40:50|1284.8|1283.6|1284.2|1283|1284.8|1283.6|1284.2|1283|39
1631108460000|2021-09-08 13:41:00|1284.3|1283.1|1284.3|1283.1|1284.6|1283.4|1284.3|1283.1|60
1631108470000|2021-09-08 13:41:10|1284.5|1283.3|1285.1|1283.9|1285.2|1284|1284.5|1283.3|8
1631108480000|2021-09-08 13:41:20|1284.8|1283.6|1284.5|1283.3|1285.2|1284|1284.5|1283.3|14
1631108490000|2021-09-08 13:41:30|1284.6|1283.4|1284.4|1283.2|1284.6|1283.4|1284.4|1283.2|7
1631108500000|2021-09-08 13:41:40|1284.3|1283.1|1284.5|1283.3|1284.5|1283.3|1283.8|1282.6|46
1631108510000|2021-09-08 13:41:50|1284.4|1283.2|1284.6|1283.4|1284.8|1283.6|1284.4|1283.2|69
1631108520000|2021-09-08 13:42:00|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.1|1282.9|66
1631108530000|2021-09-08 13:42:10|1284.5|1283.3|1284.5|1283.3|1284.7|1283.5|1284.4|1283.2|19
1631108540000|2021-09-08 13:42:20|1284.4|1283.2|1285.1|1283.9|1285.2|1284|1284.3|1283.1|56
1631108550000|2021-09-08 13:42:30|1284.8|1283.6|1284.6|1283.4|1284.8|1283.6|1284.6|1283.4|7
1631108560000|2021-09-08 13:42:40|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.6|1283.4|31
1631108570000|2021-09-08 13:42:50|1285|1283.8|1285|1283.8|1285|1283.8|1284.6|1283.4|28
1631108580000|2021-09-08 13:43:00|1284.9|1283.7|1285.1|1283.9|1285.3|1284.1|1284.8|1283.6|11
1631108590000|2021-09-08 13:43:10|1284.9|1283.7|1285.1|1283.9|1285.1|1283.9|1284.8|1283.6|19
1631108600000|2021-09-08 13:43:20|1284.9|1283.7|1284.6|1283.4|1285|1283.8|1284.6|1283.4|12
1631108610000|2021-09-08 13:43:30|1285|1283.8|1284.5|1283.3|1285.3|1284.1|1284.5|1283.3|63
1631108620000|2021-09-08 13:43:40|1284.2|1283|1284.1|1282.9|1284.2|1283|1284|1282.8|25
1631108630000|2021-09-08 13:43:50|1284.2|1283|1284.2|1283|1284.3|1283.1|1284|1282.8|25
1631108640000|2021-09-08 13:44:00|1284.3|1283.1|1284.2|1283|1284.3|1283.1|1283.8|1282.6|49
1631108650000|2021-09-08 13:44:10|1284.1|1282.9|1283.8|1282.6|1284.2|1283|1283.5|1282.3|88
1631108660000|2021-09-08 13:44:20|1283.7|1282.5|1282.7|1281.5|1283.8|1282.6|1282.7|1281.5|83
1631108670000|2021-09-08 13:44:30|1282.8|1281.6|1282.4|1281.2|1282.8|1281.6|1282.2|1281|97
1631108680000|2021-09-08 13:44:40|1282.3|1281.1|1281.5|1280.3|1282.5|1281.3|1281.3|1280.1|153
1631108690000|2021-09-08 13:44:50|1281.6|1280.4|1281.1|1279.9|1281.6|1280.4|1281|1279.8|68
1631108700000|2021-09-08 13:45:00|1281.3|1280.1|1281.2|1280|1281.4|1280.2|1280.5|1279.3|77
1631108710000|2021-09-08 13:45:10|1281.1|1279.9|1280.8|1279.6|1281.1|1279.9|1280.8|1279.6|30
1631108720000|2021-09-08 13:45:20|1280.6|1279.4|1281.2|1280|1281.3|1280.1|1280.4|1279.2|53
1631108730000|2021-09-08 13:45:30|1281.3|1280.1|1280.8|1279.6|1281.3|1280.1|1280.8|1279.6|43
1631108740000|2021-09-08 13:45:40|1280.7|1279.5|1280.5|1279.3|1280.8|1279.6|1280.5|1279.3|14
1631108750000|2021-09-08 13:45:50|1280.4|1279.2|1280.4|1279.2|1280.6|1279.4|1280.3|1279.1|41
1631108760000|2021-09-08 13:46:00|1280.2|1279|1280.4|1279.2|1281|1279.8|1280.1|1278.9|95
1631108770000|2021-09-08 13:46:10|1280.3|1279.1|1279.8|1278.6|1280.4|1279.2|1279.7|1278.5|33
1631108780000|2021-09-08 13:46:20|1279.9|1278.7|1279.9|1278.7|1280.3|1279.1|1279.8|1278.6|70
1631108790000|2021-09-08 13:46:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|15
1631108800000|2021-09-08 13:46:40|1280.2|1279|1279.8|1278.6|1280.2|1279|1279.7|1278.5|15
1631108810000|2021-09-08 13:46:50|1279.9|1278.7|1279.9|1278.7|1280.2|1279|1279.8|1278.6|19
1631108820000|2021-09-08 13:47:00|1280|1278.8|1279.8|1278.6|1280|1278.8|1279.7|1278.5|24
1631108830000|2021-09-08 13:47:10|1279.7|1278.5|1279.2|1278|1279.8|1278.6|1279.2|1278|17
1631108840000|2021-09-08 13:47:20|1279.1|1277.9|1279.4|1278.2|1279.7|1278.5|1279.1|1277.9|157
1631108850000|2021-09-08 13:47:30|1279.3|1278.1|1279.5|1278.3|1279.6|1278.4|1279.3|1278.1|53
1631108860000|2021-09-08 13:47:40|1279.6|1278.4|1280.2|1279|1280.2|1279|1279.6|1278.4|12
1631108870000|2021-09-08 13:47:50|1280.3|1279.1|1280.5|1279.3|1280.6|1279.4|1280.2|1279|39
1631108880000|2021-09-08 13:48:00|1280.4|1279.2|1281.1|1279.9|1281.2|1280|1280.4|1279.2|48
1631108890000|2021-09-08 13:48:10|1281|1279.8|1280|1278.8|1281|1279.8|1279.9|1278.7|90
1631108900000|2021-09-08 13:48:20|1279.8|1278.6|1280.7|1279.5|1280.7|1279.5|1279.8|1278.6|27
1631108910000|2021-09-08 13:48:30|1281|1279.8|1280.3|1279.1|1281.2|1280|1280.3|1279.1|12
1631108920000|2021-09-08 13:48:40|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|8
1631108930000|2021-09-08 13:48:50|1280.2|1279|1280.1|1278.9|1280.2|1279|1279.8|1278.6|27
1631108940000|2021-09-08 13:49:00|1280.2|1279|1280.2|1279|1280.4|1279.2|1280.1|1278.9|25
1631108950000|2021-09-08 13:49:10|1279.9|1278.7|1279.3|1278.1|1279.9|1278.7|1279.3|1278.1|16
1631108960000|2021-09-08 13:49:20|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|13
1631108970000|2021-09-08 13:49:30|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|15
1631108980000|2021-09-08 13:49:40|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|1
1631108990000|2021-09-08 13:49:50|1279.4|1278.2|1279.8|1278.6|1279.9|1278.7|1279.4|1278.2|20
1631109000000|2021-09-08 13:50:00|1279.9|1278.7|1279|1277.8|1279.9|1278.7|1279|1277.8|76
1631109010000|2021-09-08 13:50:10|1278.9|1277.7|1279.1|1277.9|1279.2|1278|1278.8|1277.6|38
1631109020000|2021-09-08 13:50:20|1279.3|1278.1|1278.8|1277.6|1279.3|1278.1|1278.8|1277.6|48
1631109030000|2021-09-08 13:50:30|1279|1277.8|1279.3|1278.1|1279.3|1278.1|1279|1277.8|36
1631109040000|2021-09-08 13:50:40|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.1|1277.9|17
1631109050000|2021-09-08 13:50:50|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|5
1631109060000|2021-09-08 13:51:00|1279.2|1278|1279.3|1278.1|1279.5|1278.3|1279.2|1278|43
1631109070000|2021-09-08 13:51:10|1279.5|1278.3|1279.5|1278.3|1279.6|1278.4|1279.3|1278.1|11
1631109080000|2021-09-08 13:51:20|1279.8|1278.6|1280|1278.8|1280.1|1278.9|1279.6|1278.4|16
1631109090000|2021-09-08 13:51:30|1279.8|1278.6|1279.9|1278.7|1280|1278.8|1279.8|1278.6|26
1631109100000|2021-09-08 13:51:40|1280|1278.8|1280.2|1279|1280.2|1279|1280|1278.8|11
1631109110000|2021-09-08 13:51:50|1280.3|1279.1|1279.9|1278.7|1280.5|1279.3|1279.9|1278.7|38
1631109120000|2021-09-08 13:52:00|1279.8|1278.6|1281|1279.8|1281|1279.8|1279.8|1278.6|38
1631109130000|2021-09-08 13:52:10|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1281|1279.8|13
1631109140000|2021-09-08 13:52:20|1281|1279.8|1281.1|1279.9|1281.3|1280.1|1281|1279.8|30
1631109150000|2021-09-08 13:52:30|1280.8|1279.6|1281.5|1280.3|1281.5|1280.3|1280.8|1279.6|32
1631109160000|2021-09-08 13:52:40|1281.3|1280.1|1281.9|1280.7|1281.9|1280.7|1281.3|1280.1|62
1631109170000|2021-09-08 13:52:50|1282|1280.8|1282.3|1281.1|1282.3|1281.1|1281.8|1280.6|30
1631109180000|2021-09-08 13:53:00|1282|1280.8|1281.8|1280.6|1282|1280.8|1281.6|1280.4|54
1631109190000|2021-09-08 13:53:10|1281.7|1280.5|1281.6|1280.4|1282|1280.8|1281.6|1280.4|82
1631109200000|2021-09-08 13:53:20|1281.8|1280.6|1281.8|1280.6|1281.9|1280.7|1281.6|1280.4|17
1631109210000|2021-09-08 13:53:30|1281.6|1280.4|1281.1|1279.9|1281.6|1280.4|1280.9|1279.7|61
1631109220000|2021-09-08 13:53:40|1281.2|1280|1281.1|1279.9|1281.2|1280|1280.9|1279.7|13
1631109230000|2021-09-08 13:53:50|1281.3|1280.1|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|19
1631109240000|2021-09-08 13:54:00|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|5
1631109250000|2021-09-08 13:54:10|1281.1|1279.9|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|5
1631109260000|2021-09-08 13:54:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|28
1631109270000|2021-09-08 13:54:30|1280.7|1279.5|1281|1279.8|1281|1279.8|1280.7|1279.5|16
1631109280000|2021-09-08 13:54:40|1281.1|1279.9|1280.6|1279.4|1281.1|1279.9|1280.6|1279.4|27
1631109290000|2021-09-08 13:54:50|1280.7|1279.5|1281.1|1279.9|1281.1|1279.9|1280.7|1279.5|15
1631109300000|2021-09-08 13:55:00|1281|1279.8|1280.3|1279.1|1281|1279.8|1280.3|1279.1|93
1631109310000|2021-09-08 13:55:10|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|18
1631109320000|2021-09-08 13:55:20|1280.5|1279.3|1280.1|1278.9|1280.5|1279.3|1280.1|1278.9|60
1631109330000|2021-09-08 13:55:30|1280|1278.8|1280.1|1278.9|1280.3|1279.1|1280|1278.8|6
1631109340000|2021-09-08 13:55:40|1280|1278.8|1279.8|1278.6|1280|1278.8|1279.8|1278.6|21
1631109350000|2021-09-08 13:55:50|1279.6|1278.4|1279|1277.8|1279.6|1278.4|1279|1277.8|58
1631109360000|2021-09-08 13:56:00|||||||||61
1631109370000|2021-09-08 13:56:10|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|7
1631109380000|2021-09-08 13:56:20|||||||||26
1631109390000|2021-09-08 13:56:30|1279.3|1278.1|1279.3|1278.1|1279.5|1278.3|1279.1|1277.9|17
1631109400000|2021-09-08 13:56:40|1279.5|1278.3|1279.3|1278.1|1279.5|1278.3|1279.1|1277.9|9
1631109410000|2021-09-08 13:56:50|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|14
1631109420000|2021-09-08 13:57:00|1279.5|1278.3|1279.5|1278.3|1279.6|1278.4|1279.4|1278.2|20
1631109430000|2021-09-08 13:57:10|1279.8|1278.6|1280.1|1278.9|1280.1|1278.9|1279.8|1278.6|18
1631109440000|2021-09-08 13:57:20|1280.3|1279.1|1280.5|1279.3|1280.7|1279.5|1280.3|1279.1|42
1631109450000|2021-09-08 13:57:30|1280.6|1279.4|1281|1279.8|1281|1279.8|1280.6|1279.4|14
1631109460000|2021-09-08 13:57:40|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281|1279.8|19
1631109470000|2021-09-08 13:57:50|1281|1279.8|1280.5|1279.3|1281.3|1280.1|1280.5|1279.3|15
1631109480000|2021-09-08 13:58:00|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.5|1279.3|51
1631109490000|2021-09-08 13:58:10|1280.8|1279.6|1280.8|1279.6|1281|1279.8|1280.8|1279.6|19
1631109500000|2021-09-08 13:58:20|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1280.8|1279.6|13
1631109510000|2021-09-08 13:58:30|1281.3|1280.1|1282.1|1280.9|1282.1|1280.9|1281.1|1279.9|64
1631109520000|2021-09-08 13:58:40|1282.2|1281|1282|1280.8|1282.5|1281.3|1282|1280.8|18
1631109530000|2021-09-08 13:58:50|1281.8|1280.6|1281.9|1280.7|1282|1280.8|1281.6|1280.4|23
1631109540000|2021-09-08 13:59:00|1282|1280.8|1281.8|1280.6|1282|1280.8|1281.6|1280.4|41
1631109550000|2021-09-08 13:59:10|||||||||4
1631109560000|2021-09-08 13:59:20|1281.6|1280.4|1281.8|1280.6|1281.8|1280.6|1281.6|1280.4|5
1631109570000|2021-09-08 13:59:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|10
1631109580000|2021-09-08 13:59:40|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|10
1631109590000|2021-09-08 13:59:50|1282.2|1281|1282.6|1281.4|1282.8|1281.6|1282.2|1281|12
1631109600000|2021-09-08 14:00:00|1282.2|1281|1282|1280.8|1282.3|1281.1|1282|1280.8|44
1631109610000|2021-09-08 14:00:10|1281.8|1280.6|1280.1|1278.9|1281.8|1280.6|1280|1278.8|86
1631109620000|2021-09-08 14:00:20|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|34
1631109630000|2021-09-08 14:00:30|1280|1278.8|1280.3|1279.1|1280.3|1279.1|1280|1278.8|29
1631109640000|2021-09-08 14:00:40|1280|1278.8|1279.8|1278.6|1280|1278.8|1279.6|1278.4|19
1631109650000|2021-09-08 14:00:50|1279.9|1278.7|1279.6|1278.4|1279.9|1278.7|1279.6|1278.4|13
1631109660000|2021-09-08 14:01:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|13
1631109670000|2021-09-08 14:01:10|1280|1278.8|1280.3|1279.1|1280.3|1279.1|1280|1278.8|48
1631109680000|2021-09-08 14:01:20|1280.6|1279.4|1280.9|1279.7|1281|1279.8|1280.6|1279.4|19
1631109690000|2021-09-08 14:01:30|1281.1|1279.9|1280.8|1279.6|1281.1|1279.9|1280.8|1279.6|22
1631109700000|2021-09-08 14:01:40|1280.9|1279.7|1281.3|1280.1|1281.3|1280.1|1280.8|1279.6|35
1631109710000|2021-09-08 14:01:50|1281.2|1280|1282|1280.8|1282|1280.8|1281.2|1280|49
1631109720000|2021-09-08 14:02:00|1282.1|1280.9|1282.5|1281.3|1282.5|1281.3|1282.1|1280.9|17
1631109730000|2021-09-08 14:02:10|1282.3|1281.1|1282.4|1281.2|1282.8|1281.6|1282.3|1281.1|54
1631109740000|2021-09-08 14:02:20|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|17
1631109750000|2021-09-08 14:02:30|1282.8|1281.6|1283.3|1282.1|1283.3|1282.1|1282.8|1281.6|71
1631109760000|2021-09-08 14:02:40|1283.2|1282|1282.8|1281.6|1283.2|1282|1282.8|1281.6|15
1631109770000|2021-09-08 14:02:50|1282.7|1281.5|1283.3|1282.1|1283.3|1282.1|1282.7|1281.5|57
1631109780000|2021-09-08 14:03:00|1283.1|1281.9|1283.1|1281.9|1283.2|1282|1282.3|1281.1|97
1631109790000|2021-09-08 14:03:10|1283|1281.8|1282.8|1281.6|1283|1281.8|1282.6|1281.4|30
1631109800000|2021-09-08 14:03:20|1283|1281.8|1282.7|1281.5|1283|1281.8|1282.7|1281.5|41
1631109810000|2021-09-08 14:03:30|1282.8|1281.6|1282.8|1281.6|1283|1281.8|1282.8|1281.6|13
1631109820000|2021-09-08 14:03:40|1283|1281.8|1283.6|1282.4|1283.6|1282.4|1283|1281.8|23
1631109830000|2021-09-08 14:03:50|1283.7|1282.5|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|4
1631109840000|2021-09-08 14:04:00|1283.6|1282.4|1284.2|1283|1284.2|1283|1283.6|1282.4|530
1631109850000|2021-09-08 14:04:10|1284|1282.8|1284.2|1283|1284.2|1283|1283.8|1282.6|26
1631109860000|2021-09-08 14:04:20|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.2|1283|8
1631109870000|2021-09-08 14:04:30|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1283.7|1282.5|43
1631109880000|2021-09-08 14:04:40|1284.5|1283.3|1284.8|1283.6|1284.8|1283.6|1284.2|1283|27
1631109890000|2021-09-08 14:04:50|1284.9|1283.7|1284.7|1283.5|1285.2|1284|1284.7|1283.5|66
1631109900000|2021-09-08 14:05:00|1284.8|1283.6|1284.9|1283.7|1285.3|1284.1|1284.8|1283.6|25
1631109910000|2021-09-08 14:05:10|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.5|1283.3|26
1631109920000|2021-09-08 14:05:20|1284.9|1283.7|1285.1|1283.9|1285.2|1284|1284.9|1283.7|11
1631109930000|2021-09-08 14:05:30|1285|1283.8|1285.4|1284.2|1285.4|1284.2|1285|1283.8|10
1631109940000|2021-09-08 14:05:40|1285.3|1284.1|1285.6|1284.4|1285.6|1284.4|1285.3|1284.1|9
1631109950000|2021-09-08 14:05:50|1285.4|1284.2|1284.9|1283.7|1285.4|1284.2|1284.9|1283.7|35
1631109960000|2021-09-08 14:06:00|1285.2|1284|1284.7|1283.5|1285.2|1284|1284.7|1283.5|23
1631109970000|2021-09-08 14:06:10|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.2|1283|13
1631109980000|2021-09-08 14:06:20|1284.3|1283.1|1284.6|1283.4|1284.6|1283.4|1284.3|1283.1|24
1631109990000|2021-09-08 14:06:30|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.3|1283.1|16
1631110000000|2021-09-08 14:06:40|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.4|1283.2|29
1631110010000|2021-09-08 14:06:50|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|19
1631110020000|2021-09-08 14:07:00|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.6|1283.4|146
1631110030000|2021-09-08 14:07:10|1284.5|1283.3|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|8
1631110040000|2021-09-08 14:07:20|1284.4|1283.2|1285.7|1284.5|1285.7|1284.5|1284.4|1283.2|143
1631110050000|2021-09-08 14:07:30|1285.9|1284.7|1285.8|1284.6|1286.1|1284.9|1285.8|1284.6|36
1631110060000|2021-09-08 14:07:40|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|26
1631110070000|2021-09-08 14:07:50|1285.5|1284.3|1285.6|1284.4|1285.8|1284.6|1285.5|1284.3|23
1631110080000|2021-09-08 14:08:00|1285.4|1284.2|1285|1283.8|1285.4|1284.2|1284.9|1283.7|17
1631110090000|2021-09-08 14:08:10|1285.3|1284.1|1285.1|1283.9|1285.3|1284.1|1285.1|1283.9|16
1631110100000|2021-09-08 14:08:20|1285|1283.8|1285|1283.8|1285.4|1284.2|1284.9|1283.7|19
1631110110000|2021-09-08 14:08:30|1284.9|1283.7|1285.4|1284.2|1285.4|1284.2|1284.7|1283.5|68
1631110120000|2021-09-08 14:08:40|1285.3|1284.1|1285.3|1284.1|1285.4|1284.2|1285.2|1284|11
1631110130000|2021-09-08 14:08:50|1285.4|1284.2|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|5
1631110140000|2021-09-08 14:09:00|1285.4|1284.2|1285.4|1284.2|1285.7|1284.5|1285.3|1284.1|17
1631110150000|2021-09-08 14:09:10|1285.3|1284.1|1285.1|1283.9|1285.3|1284.1|1284.9|1283.7|22
1631110160000|2021-09-08 14:09:20|1285.3|1284.1|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|16
1631110170000|2021-09-08 14:09:30|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1284.9|1283.7|8
1631110180000|2021-09-08 14:09:40|1285.1|1283.9|1285.1|1283.9|1285.2|1284|1285|1283.8|10
1631110190000|2021-09-08 14:09:50|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.7|1283.5|6
1631110200000|2021-09-08 14:10:00|1284.5|1283.3|1284.1|1282.9|1284.5|1283.3|1284.1|1282.9|15
1631110210000|2021-09-08 14:10:10|1284.2|1283|1283.4|1282.2|1284.3|1283.1|1283.4|1282.2|25
1631110220000|2021-09-08 14:10:20|1283.5|1282.3|1282.9|1281.7|1283.5|1282.3|1282.9|1281.7|168
1631110230000|2021-09-08 14:10:30|1283.1|1281.9|1283.1|1281.9|1283.5|1282.3|1283.1|1281.9|13
1631110240000|2021-09-08 14:10:40|1283.2|1282|1283.2|1282|1283.4|1282.2|1282.9|1281.7|21
1631110250000|2021-09-08 14:10:50|1283.3|1282.1|1283.2|1282|1283.3|1282.1|1282.9|1281.7|4
1631110260000|2021-09-08 14:11:00|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.3|1282.1|8
1631110270000|2021-09-08 14:11:10|1283.3|1282.1|1283|1281.8|1283.3|1282.1|1283|1281.8|2
1631110280000|2021-09-08 14:11:20|1283.1|1281.9|1283|1281.8|1283.1|1281.9|1283|1281.8|3
1631110290000|2021-09-08 14:11:30|1283.1|1281.9|1283.3|1282.1|1283.4|1282.2|1283.1|1281.9|23
1631110300000|2021-09-08 14:11:40|1283.2|1282|1282.9|1281.7|1283.2|1282|1282.9|1281.7|4
1631110310000|2021-09-08 14:11:50|1283.1|1281.9|1283|1281.8|1283.3|1282.1|1283|1281.8|7
1631110320000|2021-09-08 14:12:00|1282.9|1281.7|1283.3|1282.1|1283.3|1282.1|1282.9|1281.7|7
1631110330000|2021-09-08 14:12:10|1283.4|1282.2|1283.4|1282.2|1283.5|1282.3|1283.3|1282.1|18
1631110340000|2021-09-08 14:12:20|1283.3|1282.1|1283.3|1282.1|1283.5|1282.3|1283.3|1282.1|12
1631110350000|2021-09-08 14:12:30|1283.1|1281.9|1283|1281.8|1283.3|1282.1|1283|1281.8|6
1631110360000|2021-09-08 14:12:40|1283.1|1281.9|1283.4|1282.2|1283.4|1282.2|1283.1|1281.9|10
1631110370000|2021-09-08 14:12:50|1283.3|1282.1|1282.9|1281.7|1283.3|1282.1|1282.8|1281.6|21
1631110380000|2021-09-08 14:13:00|1282.8|1281.6|1282.9|1281.7|1283|1281.8|1282.8|1281.6|15
1631110390000|2021-09-08 14:13:10|1282.8|1281.6|1283.2|1282|1283.3|1282.1|1282.8|1281.6|17
1631110400000|2021-09-08 14:13:20|1282.9|1281.7|1282.7|1281.5|1282.9|1281.7|1282.7|1281.5|28
1631110410000|2021-09-08 14:13:30|1282.6|1281.4|1283.1|1281.9|1283.1|1281.9|1282.6|1281.4|8
1631110420000|2021-09-08 14:13:40|1283|1281.8|1282.9|1281.7|1283|1281.8|1282.9|1281.7|1
1631110430000|2021-09-08 14:13:50|1283|1281.8|1283.7|1282.5|1283.7|1282.5|1283|1281.8|21
1631110440000|2021-09-08 14:14:00|1283.8|1282.6|1283.5|1282.3|1283.8|1282.6|1283.4|1282.2|14
1631110450000|2021-09-08 14:14:10|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|2
1631110460000|2021-09-08 14:14:20|1283.8|1282.6|1284.2|1283|1284.2|1283|1283.8|1282.6|15
1631110470000|2021-09-08 14:14:30|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.2|1283|7
1631110480000|2021-09-08 14:14:40|1284.2|1283|1284.4|1283.2|1284.4|1283.2|1284.1|1282.9|4
1631110490000|2021-09-08 14:14:50|1284.5|1283.3|1283.7|1282.5|1284.5|1283.3|1283.7|1282.5|37
1631110500000|2021-09-08 14:15:00|1283.6|1282.4|1282.9|1281.7|1283.6|1282.4|1282.9|1281.7|45
1631110510000|2021-09-08 14:15:10|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|35
1631110520000|2021-09-08 14:15:20|||||||||4
1631110530000|2021-09-08 14:15:30|1282.2|1281|1282.4|1281.2|1282.6|1281.4|1282.2|1281|90
1631110540000|2021-09-08 14:15:40|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|25
1631110550000|2021-09-08 14:15:50|1282|1280.8|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|37
1631110560000|2021-09-08 14:16:00|||||||||4
1631110570000|2021-09-08 14:16:10|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|29
1631110580000|2021-09-08 14:16:20|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.7|1280.5|27
1631110590000|2021-09-08 14:16:30|1281.7|1280.5|1281.7|1280.5|1281.8|1280.6|1281.7|1280.5|8
1631110600000|2021-09-08 14:16:40|1281.8|1280.6|1281.7|1280.5|1281.9|1280.7|1281.7|1280.5|22
1631110610000|2021-09-08 14:16:50|1281.8|1280.6|1281.7|1280.5|1281.8|1280.6|1281.7|1280.5|7
1631110620000|2021-09-08 14:17:00|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|8
1631110630000|2021-09-08 14:17:10|||||||||22
1631110640000|2021-09-08 14:17:20|1281.2|1280|1281.7|1280.5|1281.7|1280.5|1281.2|1280|90
1631110650000|2021-09-08 14:17:30|||||||||4
1631110660000|2021-09-08 14:17:40|1282.1|1280.9|1281.9|1280.7|1282.1|1280.9|1281.8|1280.6|43
1631110670000|2021-09-08 14:17:50|1281.8|1280.6|1281.9|1280.7|1282.2|1281|1281.8|1280.6|6
1631110680000|2021-09-08 14:18:00|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|5
1631110690000|2021-09-08 14:18:10|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|4
1631110700000|2021-09-08 14:18:20|1281.6|1280.4|1281.9|1280.7|1281.9|1280.7|1281.6|1280.4|18
1631110710000|2021-09-08 14:18:30|||||||||2
1631110720000|2021-09-08 14:18:40|||||||||1
1631110730000|2021-09-08 14:18:50|1282|1280.8|1281.9|1280.7|1282.4|1281.2|1281.8|1280.6|14
1631110740000|2021-09-08 14:19:00|1281.8|1280.6|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|22
1631110750000|2021-09-08 14:19:10|1281.9|1280.7|1281.7|1280.5|1281.9|1280.7|1281.7|1280.5|10
1631110760000|2021-09-08 14:19:20|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|4
1631110770000|2021-09-08 14:19:30|1282.1|1280.9|1281.9|1280.7|1282.2|1281|1281.9|1280.7|8
1631110780000|2021-09-08 14:19:40|1282.2|1281|1281.8|1280.6|1282.2|1281|1281.8|1280.6|8
1631110790000|2021-09-08 14:19:50|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|14
1631110800000|2021-09-08 14:20:00|1281.8|1280.6|1281.3|1280.1|1281.9|1280.7|1281.2|1280|43
1631110810000|2021-09-08 14:20:10|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.2|1280|15
1631110820000|2021-09-08 14:20:20|||||||||3
1631110830000|2021-09-08 14:20:30|1281.7|1280.5|1281.5|1280.3|1281.7|1280.5|1281.5|1280.3|11
1631110840000|2021-09-08 14:20:40|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1281|1279.8|14
1631110850000|2021-09-08 14:20:50|1281.1|1279.9|1280.7|1279.5|1281.1|1279.9|1280.7|1279.5|10
1631110860000|2021-09-08 14:21:00|1280.8|1279.6|1280.8|1279.6|1280.9|1279.7|1280.7|1279.5|15
1631110870000|2021-09-08 14:21:10|1280.7|1279.5|1280.9|1279.7|1281|1279.8|1280.7|1279.5|6
1631110880000|2021-09-08 14:21:20|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1280.9|1279.7|10
1631110890000|2021-09-08 14:21:30|1281.1|1279.9|1281.2|1280|1281.2|1280|1280.7|1279.5|20
1631110900000|2021-09-08 14:21:40|1281.1|1279.9|1281.2|1280|1281.2|1280|1281|1279.8|3
1631110910000|2021-09-08 14:21:50|1281.4|1280.2|1281.4|1280.2|1281.5|1280.3|1281.3|1280.1|14
1631110920000|2021-09-08 14:22:00|1281.5|1280.3|1281.6|1280.4|1281.7|1280.5|1281.4|1280.2|17
1631110930000|2021-09-08 14:22:10|1281.7|1280.5|1281.7|1280.5|1281.8|1280.6|1281.6|1280.4|33
1631110940000|2021-09-08 14:22:20|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|8
1631110950000|2021-09-08 14:22:30|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|4
1631110960000|2021-09-08 14:22:40|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|3
1631110970000|2021-09-08 14:22:50|1282.2|1281|1282|1280.8|1282.2|1281|1282|1280.8|6
1631110980000|2021-09-08 14:23:00|1282.1|1280.9|1281.9|1280.7|1282.1|1280.9|1281.8|1280.6|17
1631110990000|2021-09-08 14:23:10|1282|1280.8|1282.2|1281|1282.2|1281|1282|1280.8|7
1631111000000|2021-09-08 14:23:20|1282.4|1281.2|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|9
1631111010000|2021-09-08 14:23:30|1282.5|1281.3|1282.7|1281.5|1282.8|1281.6|1282.5|1281.3|3
1631111020000|2021-09-08 14:23:40|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.7|1281.5|8
1631111030000|2021-09-08 14:23:50|||||||||13
1631111040000|2021-09-08 14:24:00|1282.9|1281.7|1282.9|1281.7|1283.2|1282|1282.8|1281.6|23
1631111050000|2021-09-08 14:24:10|1282.7|1281.5|1281.3|1280.1|1282.8|1281.6|1281.3|1280.1|67
1631111060000|2021-09-08 14:24:20|1281|1279.8|1280.6|1279.4|1281|1279.8|1280.5|1279.3|33
1631111070000|2021-09-08 14:24:30|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.5|1279.3|20
1631111080000|2021-09-08 14:24:40|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|34
1631111090000|2021-09-08 14:24:50|1281.1|1279.9|1281.2|1280|1281.4|1280.2|1280.9|1279.7|6
1631111100000|2021-09-08 14:25:00|1281.4|1280.2|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|23
1631111110000|2021-09-08 14:25:10|1281.2|1280|1280.8|1279.6|1281.2|1280|1280.7|1279.5|18
1631111120000|2021-09-08 14:25:20|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.4|1279.2|11
1631111130000|2021-09-08 14:25:30|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|11
1631111140000|2021-09-08 14:25:40|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|7
1631111150000|2021-09-08 14:25:50|1280.5|1279.3|1280.4|1279.2|1280.7|1279.5|1280.4|1279.2|17
1631111160000|2021-09-08 14:26:00|||||||||17
1631111170000|2021-09-08 14:26:10|1280.6|1279.4|1280.3|1279.1|1280.6|1279.4|1280.3|1279.1|20
1631111180000|2021-09-08 14:26:20|1280.4|1279.2|1279.7|1278.5|1280.4|1279.2|1279.7|1278.5|53
1631111190000|2021-09-08 14:26:30|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|25
1631111200000|2021-09-08 14:26:40|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.2|1279|14
1631111210000|2021-09-08 14:26:50|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.9|1278.7|17
1631111220000|2021-09-08 14:27:00|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.7|1278.5|7
1631111230000|2021-09-08 14:27:10|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.7|1278.5|23
1631111240000|2021-09-08 14:27:20|||||||||1
1631111250000|2021-09-08 14:27:30|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|23
1631111260000|2021-09-08 14:27:40|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|16
1631111270000|2021-09-08 14:27:50|1280.1|1278.9|1279.6|1278.4|1280.1|1278.9|1279.6|1278.4|42
1631111280000|2021-09-08 14:28:00|1279.5|1278.3|1279.9|1278.7|1279.9|1278.7|1279.5|1278.3|16
1631111290000|2021-09-08 14:28:10|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|5
1631111300000|2021-09-08 14:28:20|1280|1278.8|1280.2|1279|1280.2|1279|1280|1278.8|56
1631111310000|2021-09-08 14:28:30|1280.3|1279.1|1279.8|1278.6|1280.3|1279.1|1279.8|1278.6|24
1631111320000|2021-09-08 14:28:40|1279.7|1278.5|1279.4|1278.2|1279.7|1278.5|1279.4|1278.2|42
1631111330000|2021-09-08 14:28:50|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|22
1631111340000|2021-09-08 14:29:00|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|57
1631111350000|2021-09-08 14:29:10|1279.6|1278.4|1279.8|1278.6|1279.9|1278.7|1279.6|1278.4|8
1631111360000|2021-09-08 14:29:20|1279.7|1278.5|1279.5|1278.3|1279.8|1278.6|1279.5|1278.3|5
1631111370000|2021-09-08 14:29:30|1279.4|1278.2|1279.5|1278.3|1279.6|1278.4|1279.4|1278.2|15
1631111380000|2021-09-08 14:29:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|4
1631111390000|2021-09-08 14:29:50|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|10
1631111400000|2021-09-08 14:30:00|1279.8|1278.6|1279.3|1278.1|1279.8|1278.6|1279.3|1278.1|27
1631111410000|2021-09-08 14:30:10|1279.4|1278.2|1279.5|1278.3|1279.6|1278.4|1279.3|1278.1|40
1631111420000|2021-09-08 14:30:20|1279.4|1278.2|1279.8|1278.6|1279.8|1278.6|1279.4|1278.2|14
1631111430000|2021-09-08 14:30:30|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|22
1631111440000|2021-09-08 14:30:40|1279.5|1278.3|1279.7|1278.5|1279.7|1278.5|1279.5|1278.3|16
1631111450000|2021-09-08 14:30:50|||||||||12
1631111460000|2021-09-08 14:31:00|1279.6|1278.4|1279.3|1278.1|1279.6|1278.4|1279.3|1278.1|12
1631111470000|2021-09-08 14:31:10|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|30
1631111480000|2021-09-08 14:31:20|1279|1277.8|1279.7|1278.5|1279.8|1278.6|1279|1277.8|21
1631111490000|2021-09-08 14:31:30|1279.9|1278.7|1280.4|1279.2|1280.4|1279.2|1279.9|1278.7|21
1631111500000|2021-09-08 14:31:40|1280.5|1279.3|1280.2|1279|1280.6|1279.4|1280|1278.8|15
1631111510000|2021-09-08 14:31:50|1280.3|1279.1|1280.9|1279.7|1281|1279.8|1280.3|1279.1|28
1631111520000|2021-09-08 14:32:00|1281|1279.8|1281|1279.8|1281.3|1280.1|1280.9|1279.7|9
1631111530000|2021-09-08 14:32:10|1280.9|1279.7|1280.7|1279.5|1281|1279.8|1280.7|1279.5|22
1631111540000|2021-09-08 14:32:20|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.4|1279.2|39
1631111550000|2021-09-08 14:32:30|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|89
1631111560000|2021-09-08 14:32:40|1280.5|1279.3|1280.7|1279.5|1280.7|1279.5|1280.5|1279.3|7
1631111570000|2021-09-08 14:32:50|1280.8|1279.6|1280.5|1279.3|1281|1279.8|1280.5|1279.3|25
1631111580000|2021-09-08 14:33:00|1280.4|1279.2|1280.2|1279|1280.4|1279.2|1279.9|1278.7|37
1631111590000|2021-09-08 14:33:10|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|5
1631111600000|2021-09-08 14:33:20|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1
1631111610000|2021-09-08 14:33:30|1280.3|1279.1|1280|1278.8|1280.5|1279.3|1280|1278.8|152
1631111620000|2021-09-08 14:33:40|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280|1278.8|14
1631111630000|2021-09-08 14:33:50|1280|1278.8|1279.8|1278.6|1280.1|1278.9|1279.7|1278.5|43
1631111640000|2021-09-08 14:34:00|1279.6|1278.4|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|11
1631111650000|2021-09-08 14:34:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|19
1631111660000|2021-09-08 14:34:20|1279.6|1278.4|1279.8|1278.6|1280|1278.8|1279.5|1278.3|31
1631111670000|2021-09-08 14:34:30|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|9
1631111680000|2021-09-08 14:34:40|1280.1|1278.9|1280.5|1279.3|1280.5|1279.3|1280.1|1278.9|40
1631111690000|2021-09-08 14:34:50|1280.8|1279.6|1281.7|1280.5|1281.7|1280.5|1280.8|1279.6|101
1631111700000|2021-09-08 14:35:00|1281.8|1280.6|1281.7|1280.5|1281.9|1280.7|1281.7|1280.5|49
1631111710000|2021-09-08 14:35:10|1281.5|1280.3|1281|1279.8|1281.5|1280.3|1280.9|1279.7|18
1631111720000|2021-09-08 14:35:20|1280.9|1279.7|1281.4|1280.2|1281.4|1280.2|1280.9|1279.7|7
1631111730000|2021-09-08 14:35:30|1281.3|1280.1|1281.4|1280.2|1281.4|1280.2|1281.3|1280.1|9
1631111740000|2021-09-08 14:35:40|1281.5|1280.3|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|7
1631111750000|2021-09-08 14:35:50|1281.2|1280|1281.2|1280|1281.3|1280.1|1281.2|1280|10
1631111760000|2021-09-08 14:36:00|1281.1|1279.9|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|4
1631111770000|2021-09-08 14:36:10|1280.7|1279.5|1281|1279.8|1281.2|1280|1280.7|1279.5|17
1631111780000|2021-09-08 14:36:20|1280.9|1279.7|1281.2|1280|1281.2|1280|1280.7|1279.5|20
1631111790000|2021-09-08 14:36:30|1281.1|1279.9|1281.9|1280.7|1281.9|1280.7|1281.1|1279.9|27
1631111800000|2021-09-08 14:36:40|1282|1280.8|1282|1280.8|1282|1280.8|1281.7|1280.5|132
1631111810000|2021-09-08 14:36:50|1282.1|1280.9|1282.2|1281|1282.4|1281.2|1282|1280.8|16
1631111820000|2021-09-08 14:37:00|1282.3|1281.1|1281.3|1280.1|1282.3|1281.1|1281.3|1280.1|32
1631111830000|2021-09-08 14:37:10|1281.2|1280|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|10
1631111840000|2021-09-08 14:37:20|1281.2|1280|1281|1279.8|1281.2|1280|1280.9|1279.7|16
1631111850000|2021-09-08 14:37:30|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.7|1279.5|14
1631111860000|2021-09-08 14:37:40|1281.1|1279.9|1281.4|1280.2|1281.4|1280.2|1281.1|1279.9|12
1631111870000|2021-09-08 14:37:50|1281.3|1280.1|1281.5|1280.3|1281.7|1280.5|1281.3|1280.1|9
1631111880000|2021-09-08 14:38:00|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1280.9|1279.7|57
1631111890000|2021-09-08 14:38:10|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|3
1631111900000|2021-09-08 14:38:20|1281.4|1280.2|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|143
1631111910000|2021-09-08 14:38:30|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|58
1631111920000|2021-09-08 14:38:40|1281.8|1280.6|1282.1|1280.9|1282.4|1281.2|1281.8|1280.6|36
1631111930000|2021-09-08 14:38:50|1282|1280.8|1281.6|1280.4|1282.2|1281|1281.6|1280.4|8
1631111940000|2021-09-08 14:39:00|1281.9|1280.7|1282.1|1280.9|1282.2|1281|1281.7|1280.5|27
1631111950000|2021-09-08 14:39:10|1282.2|1281|1282|1280.8|1282.3|1281.1|1282|1280.8|13
1631111960000|2021-09-08 14:39:20|1281.9|1280.7|1282.4|1281.2|1282.4|1281.2|1281.9|1280.7|3
1631111970000|2021-09-08 14:39:30|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|33
1631111980000|2021-09-08 14:39:40|1282.4|1281.2|1282.1|1280.9|1282.4|1281.2|1282.1|1280.9|25
1631111990000|2021-09-08 14:39:50|1282|1280.8|1282|1280.8|1282|1280.8|1281.9|1280.7|9
1631112000000|2021-09-08 14:40:00|1281.9|1280.7|1282|1280.8|1282.1|1280.9|1281.9|1280.7|10
1631112010000|2021-09-08 14:40:10|1281.9|1280.7|1281.5|1280.3|1282|1280.8|1281.5|1280.3|19
1631112020000|2021-09-08 14:40:20|1281.6|1280.4|1282|1280.8|1282|1280.8|1281.6|1280.4|27
1631112030000|2021-09-08 14:40:30|1281.9|1280.7|1282.3|1281.1|1282.6|1281.4|1281.9|1280.7|17
1631112040000|2021-09-08 14:40:40|1282.4|1281.2|1282.2|1281|1282.4|1281.2|1282.1|1280.9|3
1631112050000|2021-09-08 14:40:50|1282.1|1280.9|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|5
1631112060000|2021-09-08 14:41:00|1281.7|1280.5|1281.4|1280.2|1281.7|1280.5|1281.1|1279.9|16
1631112070000|2021-09-08 14:41:10|1281.6|1280.4|1281.8|1280.6|1281.9|1280.7|1281.5|1280.3|20
1631112080000|2021-09-08 14:41:20|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1631112090000|2021-09-08 14:41:30|1282|1280.8|1282.7|1281.5|1282.7|1281.5|1282|1280.8|32
1631112100000|2021-09-08 14:41:40|1282.6|1281.4|1282.3|1281.1|1282.7|1281.5|1282.1|1280.9|22
1631112110000|2021-09-08 14:41:50|1282.4|1281.2|1281.9|1280.7|1282.4|1281.2|1281.9|1280.7|23
1631112120000|2021-09-08 14:42:00|1281.6|1280.4|1281|1279.8|1281.6|1280.4|1280.8|1279.6|38
1631112130000|2021-09-08 14:42:10|1280.9|1279.7|1280.6|1279.4|1280.9|1279.7|1280.5|1279.3|4
1631112140000|2021-09-08 14:42:20|1280.8|1279.6|1281.2|1280|1281.2|1280|1280.7|1279.5|39
1631112150000|2021-09-08 14:42:30|1281.3|1280.1|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|5
1631112160000|2021-09-08 14:42:40|1281|1279.8|1281|1279.8|1281.1|1279.9|1280.9|1279.7|25
1631112170000|2021-09-08 14:42:50|1280.9|1279.7|1280.5|1279.3|1281|1279.8|1280.5|1279.3|16
1631112180000|2021-09-08 14:43:00|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.1|1278.9|12
1631112190000|2021-09-08 14:43:10|1280.7|1279.5|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|34
1631112200000|2021-09-08 14:43:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1
1631112210000|2021-09-08 14:43:30|1280.6|1279.4|1280.5|1279.3|1280.7|1279.5|1280.4|1279.2|9
1631112220000|2021-09-08 14:43:40|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.5|1279.3|3
1631112230000|2021-09-08 14:43:50|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|11
1631112240000|2021-09-08 14:44:00|1280.5|1279.3|1280.5|1279.3|1280.6|1279.4|1280.3|1279.1|17
1631112250000|2021-09-08 14:44:10|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|17
1631112260000|2021-09-08 14:44:20|1280.3|1279.1|1280.4|1279.2|1280.5|1279.3|1280.3|1279.1|7
1631112270000|2021-09-08 14:44:30|1280.5|1279.3|1280.4|1279.2|1280.7|1279.5|1280.4|1279.2|25
1631112280000|2021-09-08 14:44:40|1280.6|1279.4|1280.7|1279.5|1280.8|1279.6|1280.5|1279.3|7
1631112290000|2021-09-08 14:44:50|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|3
1631112300000|2021-09-08 14:45:00|1280.8|1279.6|1280.5|1279.3|1280.8|1279.6|1280.3|1279.1|24
1631112310000|2021-09-08 14:45:10|1280.7|1279.5|1280.5|1279.3|1280.8|1279.6|1280.2|1279|19
1631112320000|2021-09-08 14:45:20|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|18
1631112330000|2021-09-08 14:45:30|1280.5|1279.3|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|17
1631112340000|2021-09-08 14:45:40|||||||||13
1631112350000|2021-09-08 14:45:50|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|8
1631112360000|2021-09-08 14:46:00|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1279.8|1278.6|25
1631112370000|2021-09-08 14:46:10|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|3
1631112380000|2021-09-08 14:46:20|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|21
1631112390000|2021-09-08 14:46:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|6
1631112400000|2021-09-08 14:46:40|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.2|1279|6
1631112410000|2021-09-08 14:46:50|1280.6|1279.4|1280.2|1279|1280.6|1279.4|1280.2|1279|15
1631112420000|2021-09-08 14:47:00|1280.3|1279.1|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|11
1631112430000|2021-09-08 14:47:10|1280.2|1279|1280.2|1279|1280.2|1279|1280.1|1278.9|28
1631112440000|2021-09-08 14:47:20|1280.1|1278.9|1280.4|1279.2|1280.4|1279.2|1280.1|1278.9|2
1631112450000|2021-09-08 14:47:30|1280.3|1279.1|1280.2|1279|1280.4|1279.2|1280.2|1279|10
1631112460000|2021-09-08 14:47:40|1280.4|1279.2|1280.3|1279.1|1280.6|1279.4|1280.3|1279.1|7
1631112470000|2021-09-08 14:47:50|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1631112480000|2021-09-08 14:48:00|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.3|1279.1|18
1631112490000|2021-09-08 14:48:10|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|5
1631112500000|2021-09-08 14:48:20|1280.3|1279.1|1280.2|1279|1280.4|1279.2|1280.2|1279|14
1631112510000|2021-09-08 14:48:30|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|0
1631112520000|2021-09-08 14:48:40|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|1
1631112530000|2021-09-08 14:48:50|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|18
1631112540000|2021-09-08 14:49:00|1279.9|1278.7|1279.9|1278.7|1280.1|1278.9|1279.9|1278.7|4
1631112550000|2021-09-08 14:49:10|1279.8|1278.6|1280.2|1279|1280.2|1279|1279.8|1278.6|14
1631112560000|2021-09-08 14:49:20|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|2
1631112570000|2021-09-08 14:49:30|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|9
1631112580000|2021-09-08 14:49:40|1280.5|1279.3|1280.2|1279|1280.5|1279.3|1279.9|1278.7|9
1631112590000|2021-09-08 14:49:50|1280.3|1279.1|1280.3|1279.1|1280.4|1279.2|1280.2|1279|4
1631112600000|2021-09-08 14:50:00|1280.2|1279|1280.7|1279.5|1280.9|1279.7|1280.2|1279|42
1631112610000|2021-09-08 14:50:10|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|4
1631112620000|2021-09-08 14:50:20|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|10
1631112630000|2021-09-08 14:50:30|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|4
1631112640000|2021-09-08 14:50:40|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|5
1631112650000|2021-09-08 14:50:50|||||||||9
1631112660000|2021-09-08 14:51:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1
1631112670000|2021-09-08 14:51:10|1280.8|1279.6|1280.5|1279.3|1280.8|1279.6|1280.4|1279.2|8
1631112680000|2021-09-08 14:51:20|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|2
1631112690000|2021-09-08 14:51:30|||||||||1
1631112700000|2021-09-08 14:51:40|1280.4|1279.2|1280.2|1279|1280.6|1279.4|1280.2|1279|6
1631112710000|2021-09-08 14:51:50|1280|1278.8|1279.9|1278.7|1280.1|1278.9|1279.7|1278.5|20
1631112720000|2021-09-08 14:52:00|1280.1|1278.9|1280.5|1279.3|1280.5|1279.3|1280|1278.8|8
1631112730000|2021-09-08 14:52:10|1280.4|1279.2|1280.4|1279.2|1280.7|1279.5|1280.4|1279.2|15
1631112740000|2021-09-08 14:52:20|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1279.9|1278.7|8
1631112750000|2021-09-08 14:52:30|1280.1|1278.9|1280.4|1279.2|1280.4|1279.2|1279.9|1278.7|9
1631112760000|2021-09-08 14:52:40|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|14
1631112770000|2021-09-08 14:52:50|||||||||4
1631112780000|2021-09-08 14:53:00|1280.9|1279.7|1280.7|1279.5|1281.1|1279.9|1280.7|1279.5|36
1631112790000|2021-09-08 14:53:10|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|3
1631112800000|2021-09-08 14:53:20|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.6|1279.4|29
1631112810000|2021-09-08 14:53:30|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1281|1279.8|14
1631112820000|2021-09-08 14:53:40|1281.2|1280|1280.9|1279.7|1281.2|1280|1280.9|1279.7|2
1631112840000|2021-09-08 14:54:00|1280.7|1279.5|1280.5|1279.3|1280.8|1279.6|1280.4|1279.2|19
1631112850000|2021-09-08 14:54:10|1280.6|1279.4|1280.9|1279.7|1280.9|1279.7|1280.6|1279.4|31
1631112860000|2021-09-08 14:54:20|1281.1|1279.9|1281.2|1280|1281.5|1280.3|1281.1|1279.9|39
1631112870000|2021-09-08 14:54:30|1281|1279.8|1280.7|1279.5|1281.1|1279.9|1280.7|1279.5|16
1631112880000|2021-09-08 14:54:40|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|5
1631112890000|2021-09-08 14:54:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|10
1631112900000|2021-09-08 14:55:00|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|13
1631112910000|2021-09-08 14:55:10|1280.6|1279.4|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|6
1631112920000|2021-09-08 14:55:20|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.3|1279.1|3
1631112930000|2021-09-08 14:55:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1279.9|1278.7|17
1631112940000|2021-09-08 14:55:40|1280.2|1279|1280.1|1278.9|1280.2|1279|1279.9|1278.7|27
1631112950000|2021-09-08 14:55:50|1280.2|1279|1280.4|1279.2|1280.4|1279.2|1280.1|1278.9|33
1631112960000|2021-09-08 14:56:00|||||||||3
1631112970000|2021-09-08 14:56:10|1280.3|1279.1|1279.9|1278.7|1280.3|1279.1|1279.9|1278.7|14
1631112990000|2021-09-08 14:56:30|1280|1278.8|1280.9|1279.7|1280.9|1279.7|1280|1278.8|24
1631113000000|2021-09-08 14:56:40|1280.7|1279.5|1280.4|1279.2|1281.1|1279.9|1280.4|1279.2|18
1631113010000|2021-09-08 14:56:50|1280.7|1279.5|1280.8|1279.6|1280.9|1279.7|1280.4|1279.2|19
1631113020000|2021-09-08 14:57:00|1280.7|1279.5|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|9
1631113030000|2021-09-08 14:57:10|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|18
1631113040000|2021-09-08 14:57:20|1280.2|1279|1280.4|1279.2|1280.4|1279.2|1280.2|1279|9
1631113050000|2021-09-08 14:57:30|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|48
1631113060000|2021-09-08 14:57:40|1280.2|1279|1280.2|1279|1280.3|1279.1|1280.2|1279|10
1631113070000|2021-09-08 14:57:50|1280|1278.8|1280.1|1278.9|1280.3|1279.1|1280|1278.8|27
1631113080000|2021-09-08 14:58:00|1280.2|1279|1279.9|1278.7|1280.2|1279|1279.9|1278.7|12
1631113090000|2021-09-08 14:58:10|1280|1278.8|1280|1278.8|1280|1278.8|1279.9|1278.7|14
1631113100000|2021-09-08 14:58:20|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|6
1631113110000|2021-09-08 14:58:30|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|9
1631113120000|2021-09-08 14:58:40|1280.1|1278.9|1279.7|1278.5|1280.2|1279|1279.7|1278.5|10
1631113130000|2021-09-08 14:58:50|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|9
1631113140000|2021-09-08 14:59:00|1279.9|1278.7|1279.8|1278.6|1280.1|1278.9|1279.8|1278.6|18
1631113150000|2021-09-08 14:59:10|1279.7|1278.5|1279.4|1278.2|1279.9|1278.7|1279.4|1278.2|26
1631113160000|2021-09-08 14:59:20|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|15
1631113170000|2021-09-08 14:59:30|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1
1631113180000|2021-09-08 14:59:40|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.9|1278.7|8
1631113190000|2021-09-08 14:59:50|||||||||4
1631113200000|2021-09-08 15:00:00|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.3|1278.1|9
1631113210000|2021-09-08 15:00:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|10
1631113220000|2021-09-08 15:00:20|1279.5|1278.3|1279.5|1278.3|1279.7|1278.5|1279.5|1278.3|8
1631113230000|2021-09-08 15:00:30|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|4
1631113240000|2021-09-08 15:00:40|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1
1631113250000|2021-09-08 15:00:50|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|4
1631113260000|2021-09-08 15:01:00|1279.4|1278.2|1279.9|1278.7|1279.9|1278.7|1279.4|1278.2|13
1631113270000|2021-09-08 15:01:10|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|5
1631113280000|2021-09-08 15:01:20|1279.9|1278.7|1279.7|1278.5|1279.9|1278.7|1279.7|1278.5|1
1631113290000|2021-09-08 15:01:30|1279.8|1278.6|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|18
1631113300000|2021-09-08 15:01:40|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|9
1631113310000|2021-09-08 15:01:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|13
1631113320000|2021-09-08 15:02:00|1279.3|1278.1|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|10
1631113330000|2021-09-08 15:02:10|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|9
1631113340000|2021-09-08 15:02:20|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|4
1631113350000|2021-09-08 15:02:30|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.4|1277.2|60
1631113360000|2021-09-08 15:02:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|16
1631113370000|2021-09-08 15:02:50|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|5
1631113380000|2021-09-08 15:03:00|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|14
1631113390000|2021-09-08 15:03:10|1279.2|1278|1279.7|1278.5|1279.7|1278.5|1278.9|1277.7|14
1631113400000|2021-09-08 15:03:20|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|30
1631113410000|2021-09-08 15:03:30|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|11
1631113420000|2021-09-08 15:03:40|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|8
1631113430000|2021-09-08 15:03:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631113440000|2021-09-08 15:04:00|1279.3|1278.1|1279.4|1278.2|1279.6|1278.4|1279.3|1278.1|42
1631113450000|2021-09-08 15:04:10|1279.6|1278.4|1279.7|1278.5|1279.9|1278.7|1279.6|1278.4|69
1631113460000|2021-09-08 15:04:20|1279.6|1278.4|1279.9|1278.7|1279.9|1278.7|1279.6|1278.4|30
1631113470000|2021-09-08 15:04:30|1279.4|1278.2|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|41
1631113480000|2021-09-08 15:04:40|1279.3|1278.1|1279.8|1278.6|1279.8|1278.6|1279.3|1278.1|39
1631113490000|2021-09-08 15:04:50|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631113500000|2021-09-08 15:05:00|1280|1278.8|1279.8|1278.6|1280|1278.8|1279.8|1278.6|12
1631113510000|2021-09-08 15:05:10|1279.7|1278.5|1279.8|1278.6|1279.9|1278.7|1279.7|1278.5|5
1631113520000|2021-09-08 15:05:20|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.6|1278.4|17
1631113530000|2021-09-08 15:05:30|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|1
1631113540000|2021-09-08 15:05:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631113550000|2021-09-08 15:05:50|1280.1|1278.9|1279.8|1278.6|1280.1|1278.9|1279.8|1278.6|6
1631113560000|2021-09-08 15:06:00|1279.7|1278.5|1280|1278.8|1280|1278.8|1279.7|1278.5|9
1631113570000|2021-09-08 15:06:10|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|3
1631113580000|2021-09-08 15:06:20|||||||||2
1631113590000|2021-09-08 15:06:30|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1631113600000|2021-09-08 15:06:40|1280.4|1279.2|1280.1|1278.9|1280.4|1279.2|1280|1278.8|10
1631113610000|2021-09-08 15:06:50|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|1
1631113620000|2021-09-08 15:07:00|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|1
1631113630000|2021-09-08 15:07:10|||||||||6
1631113640000|2021-09-08 15:07:20|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|7
1631113650000|2021-09-08 15:07:30|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|16
1631113660000|2021-09-08 15:07:40|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1
1631113670000|2021-09-08 15:07:50|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|7
1631113680000|2021-09-08 15:08:00|1279.7|1278.5|1279.8|1278.6|1279.9|1278.7|1279.7|1278.5|22
1631113690000|2021-09-08 15:08:10|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631113700000|2021-09-08 15:08:20|1279.9|1278.7|1279.7|1278.5|1279.9|1278.7|1279.7|1278.5|29
1631113710000|2021-09-08 15:08:30|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.8|1278.6|10
1631113720000|2021-09-08 15:08:40|||||||||2
1631113730000|2021-09-08 15:08:50|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|2
1631113740000|2021-09-08 15:09:00|1280.4|1279.2|1281.2|1280|1281.2|1280|1280.4|1279.2|18
1631113750000|2021-09-08 15:09:10|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|21
1631113760000|2021-09-08 15:09:20|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.4|1279.2|11
1631113770000|2021-09-08 15:09:30|||||||||13
1631113780000|2021-09-08 15:09:40|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|3
1631113790000|2021-09-08 15:09:50|1280.2|1279|1280.7|1279.5|1280.7|1279.5|1280.2|1279|17
1631113800000|2021-09-08 15:10:00|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|15
1631113810000|2021-09-08 15:10:10|1280.7|1279.5|1280.4|1279.2|1280.7|1279.5|1280.2|1279|10
1631113830000|2021-09-08 15:10:30|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|8
1631113840000|2021-09-08 15:10:40|1280.1|1278.9|1279.9|1278.7|1280.1|1278.9|1279.9|1278.7|0
1631113850000|2021-09-08 15:10:50|||||||||3
1631113870000|2021-09-08 15:11:10|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|9
1631113890000|2021-09-08 15:11:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|8
1631113900000|2021-09-08 15:11:40|1279.7|1278.5|1279.9|1278.7|1279.9|1278.7|1279.6|1278.4|48
1631113910000|2021-09-08 15:11:50|||||||||1
1631113920000|2021-09-08 15:12:00|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.7|1278.5|22
1631113930000|2021-09-08 15:12:10|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|2
1631113940000|2021-09-08 15:12:20|1280.2|1279|1279.9|1278.7|1280.2|1279|1279.7|1278.5|7
1631113950000|2021-09-08 15:12:30|||||||||1
1631113960000|2021-09-08 15:12:40|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|2
1631113970000|2021-09-08 15:12:50|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|6
1631113980000|2021-09-08 15:13:00|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|31
1631113990000|2021-09-08 15:13:10|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|11
1631114000000|2021-09-08 15:13:20|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631114010000|2021-09-08 15:13:30|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|4
1631114020000|2021-09-08 15:13:40|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.8|1278.6|8
1631114030000|2021-09-08 15:13:50|||||||||6
1631114040000|2021-09-08 15:14:00|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|18
1631114050000|2021-09-08 15:14:10|1280.1|1278.9|1279.9|1278.7|1280.1|1278.9|1279.9|1278.7|7
1631114060000|2021-09-08 15:14:20|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.7|1278.5|9
1631114070000|2021-09-08 15:14:30|1279.7|1278.5|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|32
1631114080000|2021-09-08 15:14:40|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|10
1631114100000|2021-09-08 15:15:00|1280.1|1278.9|1279.9|1278.7|1280.1|1278.9|1279.9|1278.7|3
1631114110000|2021-09-08 15:15:10|1280.1|1278.9|1280|1278.8|1280.2|1279|1279.8|1278.6|33
1631114120000|2021-09-08 15:15:20|1279.9|1278.7|1279.7|1278.5|1279.9|1278.7|1279.7|1278.5|4
1631114130000|2021-09-08 15:15:30|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|4
1631114140000|2021-09-08 15:15:40|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.6|1278.4|15
1631114150000|2021-09-08 15:15:50|1279.8|1278.6|1280.2|1279|1280.2|1279|1279.8|1278.6|8
1631114160000|2021-09-08 15:16:00|1280.3|1279.1|1280.9|1279.7|1280.9|1279.7|1280.3|1279.1|26
1631114170000|2021-09-08 15:16:10|1281|1279.8|1280.9|1279.7|1281.3|1280.1|1280.9|1279.7|42
1631114180000|2021-09-08 15:16:20|1280.8|1279.6|1280.7|1279.5|1280.9|1279.7|1280.7|1279.5|7
1631114190000|2021-09-08 15:16:30|1280.9|1279.7|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|10
1631114200000|2021-09-08 15:16:40|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|3
1631114210000|2021-09-08 15:16:50|1281.4|1280.2|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|7
1631114220000|2021-09-08 15:17:00|1281.8|1280.6|1282.2|1281|1282.2|1281|1281.7|1280.5|42
1631114230000|2021-09-08 15:17:10|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.4|1281.2|10
1631114240000|2021-09-08 15:17:20|1282.8|1281.6|1282.7|1281.5|1282.9|1281.7|1282.7|1281.5|17
1631114250000|2021-09-08 15:17:30|1282.6|1281.4|1282.3|1281.1|1282.7|1281.5|1282.2|1281|31
1631114260000|2021-09-08 15:17:40|1282.4|1281.2|1282.4|1281.2|1282.5|1281.3|1282.3|1281.1|10
1631114270000|2021-09-08 15:17:50|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.2|1281|16
1631114280000|2021-09-08 15:18:00|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.2|1281|5
1631114290000|2021-09-08 15:18:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|5
1631114300000|2021-09-08 15:18:20|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282|1280.8|6
1631114310000|2021-09-08 15:18:30|1282.2|1281|1282.2|1281|1282.2|1281|1282.1|1280.9|2
1631114320000|2021-09-08 15:18:40|1282.1|1280.9|1281.9|1280.7|1282.2|1281|1281.9|1280.7|13
1631114330000|2021-09-08 15:18:50|1282.1|1280.9|1282.4|1281.2|1282.4|1281.2|1282|1280.8|9
1631114340000|2021-09-08 15:19:00|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.4|1281.2|19
1631114350000|2021-09-08 15:19:10|1282.6|1281.4|1282.9|1281.7|1282.9|1281.7|1282.4|1281.2|66
1631114360000|2021-09-08 15:19:20|1283.1|1281.9|1283.2|1282|1283.2|1282|1283.1|1281.9|24
1631114370000|2021-09-08 15:19:30|1283.4|1282.2|1283.2|1282|1283.4|1282.2|1283.2|1282|20
1631114380000|2021-09-08 15:19:40|1283.3|1282.1|1283.9|1282.7|1283.9|1282.7|1283.2|1282|119
1631114390000|2021-09-08 15:19:50|1284.2|1283|1284.8|1283.6|1284.9|1283.7|1284.2|1283|147
1631114400000|2021-09-08 15:20:00|1285|1283.8|1285.7|1284.5|1285.8|1284.6|1284.5|1283.3|275
1631114410000|2021-09-08 15:20:10|1285.5|1284.3|1284.9|1283.7|1285.5|1284.3|1284.9|1283.7|70
1631114420000|2021-09-08 15:20:20|1284.8|1283.6|1285.3|1284.1|1285.3|1284.1|1284.8|1283.6|23
1631114430000|2021-09-08 15:20:30|1285.2|1284|1285|1283.8|1285.3|1284.1|1285|1283.8|17
1631114440000|2021-09-08 15:20:40|1285.2|1284|1284.8|1283.6|1285.2|1284|1284.8|1283.6|14
1631114450000|2021-09-08 15:20:50|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1285|1283.8|8
1631114460000|2021-09-08 15:21:00|1285.2|1284|1286|1284.8|1286|1284.8|1285|1283.8|44
1631114470000|2021-09-08 15:21:10|1285.9|1284.7|1286.3|1285.1|1286.5|1285.3|1285.7|1284.5|25
1631114480000|2021-09-08 15:21:20|1286.4|1285.2|1286.5|1285.3|1286.8|1285.6|1286.4|1285.2|22
1631114490000|2021-09-08 15:21:30|1286.6|1285.4|1287.6|1286.4|1287.7|1286.5|1286.6|1285.4|88
1631114500000|2021-09-08 15:21:40|1287.7|1286.5|1287|1285.8|1287.7|1286.5|1287|1285.8|32
1631114510000|2021-09-08 15:21:50|1287.1|1285.9|1287.3|1286.1|1287.3|1286.1|1287|1285.8|17
1631114520000|2021-09-08 15:22:00|1287.5|1286.3|1287.2|1286|1287.8|1286.6|1287.1|1285.9|36
1631114530000|2021-09-08 15:22:10|1287.1|1285.9|1287.2|1286|1287.2|1286|1286.8|1285.6|5
1631114540000|2021-09-08 15:22:20|1287.3|1286.1|1287.6|1286.4|1287.7|1286.5|1287.3|1286.1|17
1631114550000|2021-09-08 15:22:30|1287.7|1286.5|1287.1|1285.9|1287.7|1286.5|1287|1285.8|43
1631114560000|2021-09-08 15:22:40|1287|1285.8|1287.5|1286.3|1287.7|1286.5|1287|1285.8|17
1631114570000|2021-09-08 15:22:50|1287.7|1286.5|1287|1285.8|1287.7|1286.5|1286.6|1285.4|46
1631114580000|2021-09-08 15:23:00|1286.9|1285.7|1287|1285.8|1287.3|1286.1|1286.9|1285.7|10
1631114590000|2021-09-08 15:23:10|1287.1|1285.9|1287|1285.8|1287.2|1286|1287|1285.8|13
1631114600000|2021-09-08 15:23:20|1286.7|1285.5|1286.5|1285.3|1286.7|1285.5|1286.5|1285.3|32
1631114610000|2021-09-08 15:23:30|1286.8|1285.6|1286.5|1285.3|1287|1285.8|1286.5|1285.3|13
1631114620000|2021-09-08 15:23:40|1286.4|1285.2|1285.9|1284.7|1286.5|1285.3|1285.9|1284.7|23
1631114630000|2021-09-08 15:23:50|1286|1284.8|1285.8|1284.6|1286|1284.8|1285.8|1284.6|18
1631114640000|2021-09-08 15:24:00|1285.7|1284.5|1285.3|1284.1|1285.8|1284.6|1285.3|1284.1|43
1631114650000|2021-09-08 15:24:10|1285.2|1284|1284.6|1283.4|1285.3|1284.1|1284.6|1283.4|55
1631114660000|2021-09-08 15:24:20|1284.7|1283.5|1284.9|1283.7|1285|1283.8|1284.5|1283.3|26
1631114670000|2021-09-08 15:24:30|1284.6|1283.4|1284.4|1283.2|1284.6|1283.4|1284.4|1283.2|20
1631114680000|2021-09-08 15:24:40|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.1|1282.9|16
1631114690000|2021-09-08 15:24:50|1284.2|1283|1284.2|1283|1284.3|1283.1|1283.9|1282.7|20
1631114700000|2021-09-08 15:25:00|1284.1|1282.9|1284|1282.8|1284.3|1283.1|1283.8|1282.6|16
1631114710000|2021-09-08 15:25:10|1283.9|1282.7|1284.5|1283.3|1284.8|1283.6|1283.9|1282.7|21
1631114720000|2021-09-08 15:25:20|1284.6|1283.4|1284.5|1283.3|1284.9|1283.7|1284.4|1283.2|5
1631114730000|2021-09-08 15:25:30|1284.6|1283.4|1284.6|1283.4|1284.7|1283.5|1284.5|1283.3|5
1631114740000|2021-09-08 15:25:40|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|2
1631114750000|2021-09-08 15:25:50|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|1
1631114760000|2021-09-08 15:26:00|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.8|1283.6|9
1631114770000|2021-09-08 15:26:10|1284.8|1283.6|1284.9|1283.7|1284.9|1283.7|1284.6|1283.4|10
1631114780000|2021-09-08 15:26:20|1284.8|1283.6|1284.9|1283.7|1284.9|1283.7|1284.8|1283.6|0
1631114790000|2021-09-08 15:26:30|1284.8|1283.6|1285.4|1284.2|1285.4|1284.2|1284.8|1283.6|12
1631114800000|2021-09-08 15:26:40|1285.7|1284.5|1285.7|1284.5|1286|1284.8|1285.6|1284.4|30
1631114810000|2021-09-08 15:26:50|1285.6|1284.4|1285.8|1284.6|1286|1284.8|1285.6|1284.4|7
1631114820000|2021-09-08 15:27:00|1285.7|1284.5|1286|1284.8|1286.1|1284.9|1285.7|1284.5|18
1631114830000|2021-09-08 15:27:10|1286.2|1285|1286.1|1284.9|1286.2|1285|1286.1|1284.9|12
1631114840000|2021-09-08 15:27:20|1286|1284.8|1286.1|1284.9|1286.6|1285.4|1286|1284.8|58
1631114850000|2021-09-08 15:27:30|1286|1284.8|1286.2|1285|1286.3|1285.1|1286|1284.8|5
1631114860000|2021-09-08 15:27:40|1286.4|1285.2|1286.4|1285.2|1286.5|1285.3|1286.4|1285.2|35
1631114870000|2021-09-08 15:27:50|1286.5|1285.3|1286.2|1285|1286.5|1285.3|1286.2|1285|11
1631114880000|2021-09-08 15:28:00|1286|1284.8|1286.1|1284.9|1286.3|1285.1|1286|1284.8|8
1631114890000|2021-09-08 15:28:10|1286.2|1285|1286.3|1285.1|1286.5|1285.3|1286.2|1285|14
1631114900000|2021-09-08 15:28:20|1286.4|1285.2|1286.5|1285.3|1286.6|1285.4|1286.4|1285.2|29
1631114910000|2021-09-08 15:28:30|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.3|1285.1|10
1631114920000|2021-09-08 15:28:40|||||||||3
1631114930000|2021-09-08 15:28:50|1286.3|1285.1|1286.1|1284.9|1286.3|1285.1|1286.1|1284.9|3
1631114940000|2021-09-08 15:29:00|1286|1284.8|1285.9|1284.7|1286.2|1285|1285.9|1284.7|6
1631114960000|2021-09-08 15:29:20|1285.8|1284.6|1286.2|1285|1286.2|1285|1285.7|1284.5|16
1631114970000|2021-09-08 15:29:30|1286.4|1285.2|1286.3|1285.1|1286.4|1285.2|1286.2|1285|24
1631114980000|2021-09-08 15:29:40|1286.2|1285|1286.2|1285|1286.2|1285|1286.1|1284.9|8
1631114990000|2021-09-08 15:29:50|1286.3|1285.1|1286.2|1285|1286.3|1285.1|1286.1|1284.9|13
1631115000000|2021-09-08 15:30:00|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.9|1284.7|17
1631115010000|2021-09-08 15:30:10|1285.9|1284.7|1285.5|1284.3|1285.9|1284.7|1285.5|1284.3|11
1631115020000|2021-09-08 15:30:20|1285.4|1284.2|1285.4|1284.2|1285.5|1284.3|1285.3|1284.1|11
1631115030000|2021-09-08 15:30:30|1285.3|1284.1|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|2
1631115040000|2021-09-08 15:30:40|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|3
1631115050000|2021-09-08 15:30:50|1285.7|1284.5|1285.4|1284.2|1285.7|1284.5|1285.4|1284.2|6
1631115060000|2021-09-08 15:31:00|1285.3|1284.1|1285.4|1284.2|1285.5|1284.3|1285.1|1283.9|34
1631115070000|2021-09-08 15:31:10|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.1|1283.9|8
1631115080000|2021-09-08 15:31:20|1285.2|1284|1285|1283.8|1285.3|1284.1|1285|1283.8|11
1631115090000|2021-09-08 15:31:30|1284.9|1283.7|1284.7|1283.5|1285|1283.8|1284.7|1283.5|147
1631115100000|2021-09-08 15:31:40|||||||||12
1631115110000|2021-09-08 15:31:50|1284.8|1283.6|1285.1|1283.9|1285.1|1283.9|1284.8|1283.6|11
1631115120000|2021-09-08 15:32:00|1285.2|1284|1285.1|1283.9|1285.4|1284.2|1285.1|1283.9|121
1631115130000|2021-09-08 15:32:10|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|2
1631115140000|2021-09-08 15:32:20|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|5
1631115150000|2021-09-08 15:32:30|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285|1283.8|6
1631115160000|2021-09-08 15:32:40|1285|1283.8|1284.7|1283.5|1285|1283.8|1284.6|1283.4|11
1631115170000|2021-09-08 15:32:50|1284.8|1283.6|1285|1283.8|1285.1|1283.9|1284.6|1283.4|8
1631115180000|2021-09-08 15:33:00|1284.9|1283.7|1284.6|1283.4|1285|1283.8|1284.6|1283.4|9
1631115190000|2021-09-08 15:33:10|1284.7|1283.5|1284.6|1283.4|1284.7|1283.5|1284.5|1283.3|8
1631115200000|2021-09-08 15:33:20|1284.5|1283.3|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|1
1631115210000|2021-09-08 15:33:30|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|5
1631115220000|2021-09-08 15:33:40|||||||||8
1631115230000|2021-09-08 15:33:50|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|6
1631115240000|2021-09-08 15:34:00|1284.6|1283.4|1284.8|1283.6|1284.9|1283.7|1284.6|1283.4|12
1631115250000|2021-09-08 15:34:10|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|12
1631115260000|2021-09-08 15:34:20|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|9
1631115270000|2021-09-08 15:34:30|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|1
1631115280000|2021-09-08 15:34:40|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|0
1631115290000|2021-09-08 15:34:50|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|1
1631115300000|2021-09-08 15:35:00|1284.9|1283.7|1284.9|1283.7|1285.3|1284.1|1284.8|1283.6|30
1631115310000|2021-09-08 15:35:10|1284.8|1283.6|1285.1|1283.9|1285.1|1283.9|1284.8|1283.6|5
1631115320000|2021-09-08 15:35:20|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|4
1631115330000|2021-09-08 15:35:30|1284.8|1283.6|1285.1|1283.9|1285.1|1283.9|1284.8|1283.6|3
1631115340000|2021-09-08 15:35:40|1285.3|1284.1|1285.1|1283.9|1285.6|1284.4|1285.1|1283.9|11
1631115350000|2021-09-08 15:35:50|1285.2|1284|1285|1283.8|1285.3|1284.1|1285|1283.8|5
1631115360000|2021-09-08 15:36:00|1285.1|1283.9|1285.3|1284.1|1285.3|1284.1|1285|1283.8|6
1631115370000|2021-09-08 15:36:10|1285.4|1284.2|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|3
1631115380000|2021-09-08 15:36:20|1285.2|1284|1285.4|1284.2|1285.4|1284.2|1285.2|1284|3
1631115390000|2021-09-08 15:36:30|1285.2|1284|1285.1|1283.9|1285.3|1284.1|1285.1|1283.9|2
1631115400000|2021-09-08 15:36:40|1285.3|1284.1|1285.1|1283.9|1285.3|1284.1|1285.1|1283.9|10
1631115410000|2021-09-08 15:36:50|1285.2|1284|1284.9|1283.7|1285.2|1284|1284.9|1283.7|3
1631115420000|2021-09-08 15:37:00|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|15
1631115430000|2021-09-08 15:37:10|1285.1|1283.9|1285.3|1284.1|1285.4|1284.2|1285.1|1283.9|22
1631115440000|2021-09-08 15:37:20|||||||||2
1631115450000|2021-09-08 15:37:30|||||||||2
1631115460000|2021-09-08 15:37:40|1285.1|1283.9|1285.3|1284.1|1285.3|1284.1|1285.1|1283.9|5
1631115470000|2021-09-08 15:37:50|1285.4|1284.2|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|3
1631115480000|2021-09-08 15:38:00|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|13
1631115490000|2021-09-08 15:38:10|1284.9|1283.7|1284.8|1283.6|1284.9|1283.7|1284.8|1283.6|10
1631115500000|2021-09-08 15:38:20|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1284.9|1283.7|51
1631115510000|2021-09-08 15:38:30|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|11
1631115520000|2021-09-08 15:38:40|1285|1283.8|1285|1283.8|1285.1|1283.9|1284.9|1283.7|20
1631115530000|2021-09-08 15:38:50|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|13
1631115540000|2021-09-08 15:39:00|1285.2|1284|1285.8|1284.6|1285.8|1284.6|1285.2|1284|24
1631115550000|2021-09-08 15:39:10|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.2|1284|24
1631115560000|2021-09-08 15:39:20|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|12
1631115570000|2021-09-08 15:39:30|1285.9|1284.7|1285.8|1284.6|1285.9|1284.7|1285.8|1284.6|2
1631115580000|2021-09-08 15:39:40|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1
1631115590000|2021-09-08 15:39:50|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|2
1631115600000|2021-09-08 15:40:00|1285.9|1284.7|1285.8|1284.6|1286|1284.8|1285.8|1284.6|9
1631115610000|2021-09-08 15:40:10|1285.7|1284.5|1285.4|1284.2|1285.8|1284.6|1285.4|1284.2|11
1631115620000|2021-09-08 15:40:20|1285.3|1284.1|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|3
1631115630000|2021-09-08 15:40:30|1285.8|1284.6|1286|1284.8|1286.8|1285.6|1285.8|1284.6|85
1631115640000|2021-09-08 15:40:40|1286.1|1284.9|1286.4|1285.2|1286.5|1285.3|1286.1|1284.9|12
1631115650000|2021-09-08 15:40:50|1286.3|1285.1|1286.5|1285.3|1286.5|1285.3|1286.3|1285.1|3
1631115660000|2021-09-08 15:41:00|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|5
1631115670000|2021-09-08 15:41:10|||||||||2
1631115680000|2021-09-08 15:41:20|1286.9|1285.7|1286.8|1285.6|1286.9|1285.7|1286.8|1285.6|3
1631115690000|2021-09-08 15:41:30|1286.9|1285.7|1286.6|1285.4|1286.9|1285.7|1286.5|1285.3|11
1631115700000|2021-09-08 15:41:40|1286.5|1285.3|1286.5|1285.3|1286.7|1285.5|1286.5|1285.3|2
1631115710000|2021-09-08 15:41:50|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|8
1631115720000|2021-09-08 15:42:00|1286.3|1285.1|1286.5|1285.3|1286.5|1285.3|1286.3|1285.1|8
1631115730000|2021-09-08 15:42:10|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|12
1631115740000|2021-09-08 15:42:20|1287|1285.8|1287|1285.8|1287|1285.8|1286.9|1285.7|11
1631115750000|2021-09-08 15:42:30|1286.8|1285.6|1287|1285.8|1287|1285.8|1286.8|1285.6|2
1631115760000|2021-09-08 15:42:40|1287.2|1286|1287.5|1286.3|1287.8|1286.6|1287.2|1286|57
1631115770000|2021-09-08 15:42:50|1287.8|1286.6|1287.5|1286.3|1287.8|1286.6|1287.5|1286.3|35
1631115780000|2021-09-08 15:43:00|1287.6|1286.4|1287.5|1286.3|1287.8|1286.6|1287.5|1286.3|14
1631115790000|2021-09-08 15:43:10|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.2|1286|10
1631115800000|2021-09-08 15:43:20|1287.2|1286|1287.1|1285.9|1287.2|1286|1287.1|1285.9|5
1631115810000|2021-09-08 15:43:30|1287|1285.8|1287|1285.8|1287|1285.8|1287|1285.8|1
1631115820000|2021-09-08 15:43:40|||||||||1
1631115830000|2021-09-08 15:43:50|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|3
1631115840000|2021-09-08 15:44:00|1287|1285.8|1287|1285.8|1287.2|1286|1286.9|1285.7|5
1631115860000|2021-09-08 15:44:20|1286.8|1285.6|1287.2|1286|1287.2|1286|1286.8|1285.6|11
1631115870000|2021-09-08 15:44:30|1287.1|1285.9|1287.3|1286.1|1287.3|1286.1|1287.1|1285.9|2
1631115880000|2021-09-08 15:44:40|1287.4|1286.2|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|18
1631115890000|2021-09-08 15:44:50|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|0
1631115900000|2021-09-08 15:45:00|1287.4|1286.2|1287|1285.8|1287.4|1286.2|1287|1285.8|8
1631115910000|2021-09-08 15:45:10|1287.2|1286|1287.4|1286.2|1287.4|1286.2|1287.2|1286|10
1631115920000|2021-09-08 15:45:20|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|3
1631115930000|2021-09-08 15:45:30|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|7
1631115940000|2021-09-08 15:45:40|||||||||9
1631115950000|2021-09-08 15:45:50|1287.6|1286.4|1287.8|1286.6|1287.9|1286.7|1287.6|1286.4|24
1631115960000|2021-09-08 15:46:00|1287.9|1286.7|1287.8|1286.6|1287.9|1286.7|1287.8|1286.6|3
1631115970000|2021-09-08 15:46:10|1287.9|1286.7|1287.8|1286.6|1288|1286.8|1287.8|1286.6|3
1631115980000|2021-09-08 15:46:20|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|2
1631115990000|2021-09-08 15:46:30|1287.8|1286.6|1287.7|1286.5|1287.8|1286.6|1287.6|1286.4|4
1631116000000|2021-09-08 15:46:40|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|2
1631116010000|2021-09-08 15:46:50|1288|1286.8|1287.8|1286.6|1288|1286.8|1287.8|1286.6|3
1631116020000|2021-09-08 15:47:00|1287.9|1286.7|1287.8|1286.6|1287.9|1286.7|1287.8|1286.6|9
1631116030000|2021-09-08 15:47:10|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|7
1631116050000|2021-09-08 15:47:30|||||||||1
1631116060000|2021-09-08 15:47:40|1288.4|1287.2|1288.6|1287.4|1288.6|1287.4|1288.4|1287.2|40
1631116070000|2021-09-08 15:47:50|1288.7|1287.5|1289|1287.8|1289.6|1288.4|1288.7|1287.5|56
1631116080000|2021-09-08 15:48:00|1289.1|1287.9|1289|1287.8|1289.2|1288|1289|1287.8|20
1631116090000|2021-09-08 15:48:10|1288.8|1287.6|1288.8|1287.6|1289|1287.8|1288.8|1287.6|9
1631116100000|2021-09-08 15:48:20|1289|1287.8|1289.3|1288.1|1289.5|1288.3|1289|1287.8|77
1631116110000|2021-09-08 15:48:30|1289.4|1288.2|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|100
1631116120000|2021-09-08 15:48:40|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|6
1631116130000|2021-09-08 15:48:50|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|11
1631116140000|2021-09-08 15:49:00|1289|1287.8|1289.2|1288|1289.2|1288|1289|1287.8|19
1631116150000|2021-09-08 15:49:10|||||||||26
1631116160000|2021-09-08 15:49:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|6
1631116170000|2021-09-08 15:49:30|1289.7|1288.5|1290|1288.8|1290|1288.8|1289.7|1288.5|13
1631116180000|2021-09-08 15:49:40|1289.9|1288.7|1289.6|1288.4|1289.9|1288.7|1289.6|1288.4|32
1631116190000|2021-09-08 15:49:50|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|2
1631116200000|2021-09-08 15:50:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|7
1631116210000|2021-09-08 15:50:10|1289.8|1288.6|1289.6|1288.4|1289.9|1288.7|1289.6|1288.4|7
1631116220000|2021-09-08 15:50:20|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|10
1631116230000|2021-09-08 15:50:30|||||||||1
1631116240000|2021-09-08 15:50:40|||||||||8
1631116250000|2021-09-08 15:50:50|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|8
1631116260000|2021-09-08 15:51:00|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|5
1631116270000|2021-09-08 15:51:10|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|22
1631116280000|2021-09-08 15:51:20|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|14
1631116290000|2021-09-08 15:51:30|1289.6|1288.4|1289.9|1288.7|1289.9|1288.7|1289.6|1288.4|66
1631116300000|2021-09-08 15:51:40|1289.8|1288.6|1289.3|1288.1|1289.8|1288.6|1289.3|1288.1|10
1631116310000|2021-09-08 15:51:50|1289.2|1288|1289.2|1288|1289.3|1288.1|1289.1|1287.9|47
1631116320000|2021-09-08 15:52:00|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289|1287.8|32
1631116330000|2021-09-08 15:52:10|1288.9|1287.7|1288.4|1287.2|1288.9|1287.7|1288.4|1287.2|10
1631116340000|2021-09-08 15:52:20|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|9
1631116350000|2021-09-08 15:52:30|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|17
1631116360000|2021-09-08 15:52:40|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.4|1287.2|5
1631116370000|2021-09-08 15:52:50|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1287.9|1286.7|24
1631116380000|2021-09-08 15:53:00|1288|1286.8|1288.5|1287.3|1288.5|1287.3|1288|1286.8|26
1631116390000|2021-09-08 15:53:10|1288.4|1287.2|1288.6|1287.4|1288.8|1287.6|1288.4|1287.2|9
1631116400000|2021-09-08 15:53:20|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.3|1287.1|2
1631116410000|2021-09-08 15:53:30|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|0
1631116420000|2021-09-08 15:53:40|||||||||1
1631116430000|2021-09-08 15:53:50|1288.4|1287.2|1288.4|1287.2|1288.6|1287.4|1288.3|1287.1|41
1631116440000|2021-09-08 15:54:00|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|3
1631116450000|2021-09-08 15:54:10|1288.2|1287|1288.2|1287|1288.2|1287|1288.1|1286.9|4
1631116460000|2021-09-08 15:54:20|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1
1631116470000|2021-09-08 15:54:30|||||||||3
1631116480000|2021-09-08 15:54:40|1288.3|1287.1|1288.1|1286.9|1288.3|1287.1|1288.1|1286.9|4
1631116490000|2021-09-08 15:54:50|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.9|1286.7|7
1631116500000|2021-09-08 15:55:00|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|7
1631116520000|2021-09-08 15:55:20|1287.9|1286.7|1288|1286.8|1288.1|1286.9|1287.9|1286.7|11
1631116530000|2021-09-08 15:55:30|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|5
1631116540000|2021-09-08 15:55:40|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.5|1286.3|12
1631116550000|2021-09-08 15:55:50|1287.7|1286.5|1287.6|1286.4|1287.8|1286.6|1287.6|1286.4|3
1631116560000|2021-09-08 15:56:00|1287.8|1286.6|1288.4|1287.2|1288.6|1287.4|1287.8|1286.6|37
1631116570000|2021-09-08 15:56:10|1288.2|1287|1288|1286.8|1288.2|1287|1287.9|1286.7|25
1631116580000|2021-09-08 15:56:20|1288.1|1286.9|1288.4|1287.2|1288.4|1287.2|1288.1|1286.9|7
1631116590000|2021-09-08 15:56:30|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|25
1631116600000|2021-09-08 15:56:40|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.4|1287.2|13
1631116610000|2021-09-08 15:56:50|1288.7|1287.5|1289.3|1288.1|1289.4|1288.2|1288.6|1287.4|29
1631116620000|2021-09-08 15:57:00|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|21
1631116630000|2021-09-08 15:57:10|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|0
1631116640000|2021-09-08 15:57:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.1|1287.9|11
1631116650000|2021-09-08 15:57:30|1289.3|1288.1|1289.4|1288.2|1289.7|1288.5|1289.3|1288.1|6
1631116660000|2021-09-08 15:57:40|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|7
1631116670000|2021-09-08 15:57:50|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|10
1631116680000|2021-09-08 15:58:00|1289.4|1288.2|1290.1|1288.9|1290.1|1288.9|1289.4|1288.2|17
1631116690000|2021-09-08 15:58:10|||||||||55
1631116700000|2021-09-08 15:58:20|1289.9|1288.7|1289.8|1288.6|1290.1|1288.9|1289.6|1288.4|26
1631116710000|2021-09-08 15:58:30|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.6|1288.4|11
1631116720000|2021-09-08 15:58:40|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|9
1631116730000|2021-09-08 15:58:50|1290|1288.8|1290.2|1289|1290.2|1289|1289.9|1288.7|33
1631116740000|2021-09-08 15:59:00|1290.1|1288.9|1290.6|1289.4|1290.6|1289.4|1290.1|1288.9|41
1631116760000|2021-09-08 15:59:20|1290.4|1289.2|1290.5|1289.3|1290.6|1289.4|1290.2|1289|42
1631116770000|2021-09-08 15:59:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|7
1631116780000|2021-09-08 15:59:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|15
1631116790000|2021-09-08 15:59:50|1290.4|1289.2|1289.9|1288.7|1290.4|1289.2|1289.9|1288.7|14
1631116800000|2021-09-08 16:00:00|1290|1288.8|1289.6|1288.4|1290.1|1288.9|1289.6|1288.4|32
1631116810000|2021-09-08 16:00:10|1289.4|1288.2|1288.9|1287.7|1289.6|1288.4|1288.9|1287.7|41
1631116820000|2021-09-08 16:00:20|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|8
1631116830000|2021-09-08 16:00:30|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|4
1631116840000|2021-09-08 16:00:40|1289.3|1288.1|1289.1|1287.9|1289.3|1288.1|1289.1|1287.9|11
1631116850000|2021-09-08 16:00:50|1289.3|1288.1|1289.1|1287.9|1289.4|1288.2|1289.1|1287.9|5
1631116860000|2021-09-08 16:01:00|1289|1287.8|1289.1|1287.9|1289.3|1288.1|1289|1287.8|12
1631116870000|2021-09-08 16:01:10|1289|1287.8|1289|1287.8|1289.1|1287.9|1288.9|1287.7|8
1631116880000|2021-09-08 16:01:20|1289.1|1287.9|1289.6|1288.4|1289.6|1288.4|1289.1|1287.9|8
1631116890000|2021-09-08 16:01:30|1289.3|1288.1|1289.1|1287.9|1289.3|1288.1|1289.1|1287.9|8
1631116900000|2021-09-08 16:01:40|1289.2|1288|1288.9|1287.7|1289.2|1288|1288.8|1287.6|15
1631116910000|2021-09-08 16:01:50|1288.8|1287.6|1288.6|1287.4|1288.9|1287.7|1288.6|1287.4|19
1631116920000|2021-09-08 16:02:00|1288.4|1287.2|1288.5|1287.3|1288.6|1287.4|1288.3|1287.1|14
1631116930000|2021-09-08 16:02:10|1288.4|1287.2|1288.3|1287.1|1288.6|1287.4|1288.3|1287.1|1
1631116940000|2021-09-08 16:02:20|1288.4|1287.2|1288.6|1287.4|1288.6|1287.4|1288.4|1287.2|19
1631116950000|2021-09-08 16:02:30|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|12
1631116960000|2021-09-08 16:02:40|1288.3|1287.1|1288.4|1287.2|1288.5|1287.3|1288.3|1287.1|19
1631116970000|2021-09-08 16:02:50|1288.6|1287.4|1288.1|1286.9|1288.6|1287.4|1288.1|1286.9|32
1631116980000|2021-09-08 16:03:00|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|11
1631116990000|2021-09-08 16:03:10|1288.1|1286.9|1288.2|1287|1288.3|1287.1|1288.1|1286.9|7
1631117000000|2021-09-08 16:03:20|1288.3|1287.1|1288.1|1286.9|1288.3|1287.1|1288.1|1286.9|2
1631117010000|2021-09-08 16:03:30|1287.9|1286.7|1288.1|1286.9|1288.1|1286.9|1287.9|1286.7|4
1631117020000|2021-09-08 16:03:40|||||||||2
1631117030000|2021-09-08 16:03:50|1287.9|1286.7|1288.1|1286.9|1288.1|1286.9|1287.9|1286.7|6
1631117040000|2021-09-08 16:04:00|1288|1286.8|1288|1286.8|1288.1|1286.9|1288|1286.8|14
1631117050000|2021-09-08 16:04:10|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1
1631117060000|2021-09-08 16:04:20|1288|1286.8|1287.9|1286.7|1288.1|1286.9|1287.9|1286.7|10
1631117070000|2021-09-08 16:04:30|1288|1286.8|1288|1286.8|1288.1|1286.9|1288|1286.8|1
1631117080000|2021-09-08 16:04:40|1287.9|1286.7|1288.1|1286.9|1288.1|1286.9|1287.8|1286.6|8
1631117090000|2021-09-08 16:04:50|1288|1286.8|1287.6|1286.4|1288.1|1286.9|1287.4|1286.2|51
1631117100000|2021-09-08 16:05:00|1287.8|1286.6|1287.5|1286.3|1287.8|1286.6|1287.5|1286.3|15
1631117110000|2021-09-08 16:05:10|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1
1631117120000|2021-09-08 16:05:20|1287.3|1286.1|1286.5|1285.3|1287.3|1286.1|1286.5|1285.3|38
1631117130000|2021-09-08 16:05:30|1286.4|1285.2|1286.1|1284.9|1286.4|1285.2|1286.1|1284.9|161
1631117140000|2021-09-08 16:05:40|1286.2|1285|1286.2|1285|1286.2|1285|1286.1|1284.9|150
1631117150000|2021-09-08 16:05:50|1286.7|1285.5|1286.5|1285.3|1286.7|1285.5|1286.3|1285.1|91
1631117160000|2021-09-08 16:06:00|1286.4|1285.2|1286.5|1285.3|1286.5|1285.3|1286.3|1285.1|4
1631117170000|2021-09-08 16:06:10|1286.4|1285.2|1286.5|1285.3|1286.7|1285.5|1286.3|1285.1|25
1631117180000|2021-09-08 16:06:20|1286.6|1285.4|1286.3|1285.1|1286.6|1285.4|1286.2|1285|15
1631117190000|2021-09-08 16:06:30|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|30
1631117200000|2021-09-08 16:06:40|1286|1284.8|1285.8|1284.6|1286|1284.8|1285.8|1284.6|104
1631117210000|2021-09-08 16:06:50|1286|1284.8|1285.7|1284.5|1286|1284.8|1285.5|1284.3|26
1631117220000|2021-09-08 16:07:00|1285.8|1284.6|1285.4|1284.2|1285.8|1284.6|1285.4|1284.2|10
1631117230000|2021-09-08 16:07:10|1285.5|1284.3|1285.3|1284.1|1285.5|1284.3|1285.2|1284|15
1631117240000|2021-09-08 16:07:20|1285.2|1284|1284.9|1283.7|1285.2|1284|1284.9|1283.7|12
1631117250000|2021-09-08 16:07:30|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|6
1631117260000|2021-09-08 16:07:40|1285.3|1284.1|1285.3|1284.1|1285.5|1284.3|1285.3|1284.1|6
1631117270000|2021-09-08 16:07:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|2
1631117280000|2021-09-08 16:08:00|1285.5|1284.3|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|12
1631117290000|2021-09-08 16:08:10|1285.9|1284.7|1285.8|1284.6|1285.9|1284.7|1285.8|1284.6|4
1631117300000|2021-09-08 16:08:20|1285.9|1284.7|1285.8|1284.6|1286|1284.8|1285.8|1284.6|6
1631117320000|2021-09-08 16:08:40|1285.9|1284.7|1285.9|1284.7|1286|1284.8|1285.9|1284.7|1
1631117330000|2021-09-08 16:08:50|1286|1284.8|1285.8|1284.6|1286|1284.8|1285.8|1284.6|1
1631117340000|2021-09-08 16:09:00|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|3
1631117350000|2021-09-08 16:09:10|1285.9|1284.7|1285.9|1284.7|1286|1284.8|1285.8|1284.6|7
1631117360000|2021-09-08 16:09:20|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|7
1631117370000|2021-09-08 16:09:30|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|2
1631117380000|2021-09-08 16:09:40|1286|1284.8|1285.8|1284.6|1286|1284.8|1285.8|1284.6|4
1631117390000|2021-09-08 16:09:50|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|7
1631117400000|2021-09-08 16:10:00|1285.5|1284.3|1286|1284.8|1286|1284.8|1285.5|1284.3|6
1631117410000|2021-09-08 16:10:10|1285.9|1284.7|1285.8|1284.6|1285.9|1284.7|1285.8|1284.6|2
1631117420000|2021-09-08 16:10:20|1285.7|1284.5|1285.9|1284.7|1285.9|1284.7|1285.7|1284.5|4
1631117430000|2021-09-08 16:10:30|1285.8|1284.6|1285.8|1284.6|1285.9|1284.7|1285.8|1284.6|3
1631117440000|2021-09-08 16:10:40|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|15
1631117460000|2021-09-08 16:11:00|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|3
1631117470000|2021-09-08 16:11:10|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|3
1631117480000|2021-09-08 16:11:20|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.7|1284.5|1
1631117490000|2021-09-08 16:11:30|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|16
1631117500000|2021-09-08 16:11:40|||||||||2
1631117510000|2021-09-08 16:11:50|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|9
1631117520000|2021-09-08 16:12:00|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|10
1631117530000|2021-09-08 16:12:10|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|13
1631117540000|2021-09-08 16:12:20|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1
1631117550000|2021-09-08 16:12:30|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.8|1283.6|12
1631117560000|2021-09-08 16:12:40|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|1
1631117570000|2021-09-08 16:12:50|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|6
1631117580000|2021-09-08 16:13:00|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|5
1631117590000|2021-09-08 16:13:10|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|0
1631117610000|2021-09-08 16:13:30|1285.5|1284.3|1285.3|1284.1|1285.5|1284.3|1285.2|1284|7
1631117620000|2021-09-08 16:13:40|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|0
1631117630000|2021-09-08 16:13:50|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.8|1283.6|9
1631117640000|2021-09-08 16:14:00|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|3
1631117650000|2021-09-08 16:14:10|1285.2|1284|1285|1283.8|1285.2|1284|1285|1283.8|0
1631117660000|2021-09-08 16:14:20|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|12
1631117670000|2021-09-08 16:14:30|1284.7|1283.5|1285|1283.8|1285|1283.8|1284.7|1283.5|33
1631117680000|2021-09-08 16:14:40|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|2
1631117690000|2021-09-08 16:14:50|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|0
1631117700000|2021-09-08 16:15:00|1284.9|1283.7|1284.7|1283.5|1285|1283.8|1284.7|1283.5|8
1631117710000|2021-09-08 16:15:10|1284.8|1283.6|1284.7|1283.5|1284.9|1283.7|1284.7|1283.5|6
1631117720000|2021-09-08 16:15:20|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.8|1283.6|4
1631117730000|2021-09-08 16:15:30|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|0
1631117750000|2021-09-08 16:15:50|1285|1283.8|1285.5|1284.3|1285.5|1284.3|1284.9|1283.7|19
1631117760000|2021-09-08 16:16:00|||||||||85
1631117770000|2021-09-08 16:16:10|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|3
1631117780000|2021-09-08 16:16:20|1285.3|1284.1|1285.5|1284.3|1285.5|1284.3|1285.2|1284|3
1631117790000|2021-09-08 16:16:30|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.2|1284|3
1631117800000|2021-09-08 16:16:40|||||||||2
1631117810000|2021-09-08 16:16:50|1285.4|1284.2|1285.3|1284.1|1285.4|1284.2|1285.3|1284.1|7
1631117820000|2021-09-08 16:17:00|1285.2|1284|1285.7|1284.5|1285.7|1284.5|1285.2|1284|18
1631117830000|2021-09-08 16:17:10|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1
1631117840000|2021-09-08 16:17:20|||||||||2
1631117850000|2021-09-08 16:17:30|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.2|1284|7
1631117860000|2021-09-08 16:17:40|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.2|1284|1
1631117880000|2021-09-08 16:18:00|1285.5|1284.3|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|18
1631117890000|2021-09-08 16:18:10|1286.1|1284.9|1285.7|1284.5|1286.1|1284.9|1285.7|1284.5|54
1631117920000|2021-09-08 16:18:40|||||||||1
1631117930000|2021-09-08 16:18:50|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|7
1631117940000|2021-09-08 16:19:00|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|3
1631117950000|2021-09-08 16:19:10|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|5
1631117960000|2021-09-08 16:19:20|1286|1284.8|1286|1284.8|1286.1|1284.9|1286|1284.8|58
1631117970000|2021-09-08 16:19:30|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|13
1631117980000|2021-09-08 16:19:40|||||||||3
1631117990000|2021-09-08 16:19:50|1286.8|1285.6|1286.3|1285.1|1286.8|1285.6|1286.3|1285.1|18
1631118000000|2021-09-08 16:20:00|1286.4|1285.2|1286.2|1285|1286.5|1285.3|1286.2|1285|8
1631118010000|2021-09-08 16:20:10|1286|1284.8|1286.3|1285.1|1286.3|1285.1|1285.9|1284.7|35
1631118020000|2021-09-08 16:20:20|1286.2|1285|1286|1284.8|1286.2|1285|1286|1284.8|13
1631118030000|2021-09-08 16:20:30|||||||||1
1631118040000|2021-09-08 16:20:40|1286.5|1285.3|1286.5|1285.3|1286.7|1285.5|1286.5|1285.3|10
1631118050000|2021-09-08 16:20:50|1286.3|1285.1|1286.4|1285.2|1286.5|1285.3|1286.3|1285.1|2
1631118060000|2021-09-08 16:21:00|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|4
1631118070000|2021-09-08 16:21:10|1286.6|1285.4|1286.4|1285.2|1286.6|1285.4|1286.4|1285.2|13
1631118080000|2021-09-08 16:21:20|1286.3|1285.1|1286.3|1285.1|1286.5|1285.3|1286.3|1285.1|4
1631118090000|2021-09-08 16:21:30|1286.4|1285.2|1286.5|1285.3|1286.5|1285.3|1286.3|1285.1|0
1631118100000|2021-09-08 16:21:40|||||||||10
1631118110000|2021-09-08 16:21:50|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|3
1631118120000|2021-09-08 16:22:00|1286.5|1285.3|1286.6|1285.4|1286.7|1285.5|1286.5|1285.3|12
1631118130000|2021-09-08 16:22:10|1286.7|1285.5|1286.6|1285.4|1286.7|1285.5|1286.6|1285.4|2
1631118140000|2021-09-08 16:22:20|1286.5|1285.3|1286.6|1285.4|1286.7|1285.5|1286.5|1285.3|4
1631118150000|2021-09-08 16:22:30|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|0
1631118160000|2021-09-08 16:22:40|1286.8|1285.6|1286.5|1285.3|1286.8|1285.6|1286.5|1285.3|14
1631118170000|2021-09-08 16:22:50|||||||||3
1631118180000|2021-09-08 16:23:00|1286.7|1285.5|1286.5|1285.3|1286.7|1285.5|1286.5|1285.3|4
1631118200000|2021-09-08 16:23:20|1286.7|1285.5|1286.6|1285.4|1286.7|1285.5|1286.6|1285.4|2
1631118210000|2021-09-08 16:23:30|1286.5|1285.3|1286.5|1285.3|1286.6|1285.4|1286.5|1285.3|1
1631118230000|2021-09-08 16:23:50|||||||||2
1631118240000|2021-09-08 16:24:00|1286.6|1285.4|1287|1285.8|1287|1285.8|1286.5|1285.3|7
1631118250000|2021-09-08 16:24:10|||||||||1
1631118260000|2021-09-08 16:24:20|||||||||2
1631118270000|2021-09-08 16:24:30|1286.8|1285.6|1286.8|1285.6|1287|1285.8|1286.8|1285.6|10
1631118280000|2021-09-08 16:24:40|1287|1285.8|1286.8|1285.6|1287|1285.8|1286.8|1285.6|7
1631118290000|2021-09-08 16:24:50|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|10
1631118300000|2021-09-08 16:25:00|1286.6|1285.4|1286.7|1285.5|1286.8|1285.6|1286.6|1285.4|11
1631118310000|2021-09-08 16:25:10|||||||||2
1631118320000|2021-09-08 16:25:20|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|5
1631118330000|2021-09-08 16:25:30|1286.8|1285.6|1287.2|1286|1287.2|1286|1286.8|1285.6|16
1631118340000|2021-09-08 16:25:40|1287|1285.8|1287|1285.8|1287|1285.8|1287|1285.8|4
1631118350000|2021-09-08 16:25:50|1287.1|1285.9|1287.3|1286.1|1287.3|1286.1|1287.1|1285.9|4
1631118360000|2021-09-08 16:26:00|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|4
1631118370000|2021-09-08 16:26:10|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|0
1631118380000|2021-09-08 16:26:20|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|13
1631118390000|2021-09-08 16:26:30|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288.2|1287|6
1631118400000|2021-09-08 16:26:40|1288.3|1287.1|1288.7|1287.5|1288.7|1287.5|1288.3|1287.1|18
1631118410000|2021-09-08 16:26:50|1288.6|1287.4|1288.5|1287.3|1289|1287.8|1288.5|1287.3|55
1631118420000|2021-09-08 16:27:00|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|1
1631118430000|2021-09-08 16:27:10|||||||||9
1631118440000|2021-09-08 16:27:20|1288.6|1287.4|1288.7|1287.5|1288.8|1287.6|1288.6|1287.4|10
1631118450000|2021-09-08 16:27:30|1288.8|1287.6|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|9
1631118460000|2021-09-08 16:27:40|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|16
1631118480000|2021-09-08 16:28:00|1288.7|1287.5|1288.7|1287.5|1288.8|1287.6|1288.6|1287.4|8
1631118490000|2021-09-08 16:28:10|1288.8|1287.6|1288.8|1287.6|1289|1287.8|1288.7|1287.5|9
1631118500000|2021-09-08 16:28:20|||||||||1
1631118510000|2021-09-08 16:28:30|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|21
1631118520000|2021-09-08 16:28:40|||||||||4
1631118530000|2021-09-08 16:28:50|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|26
1631118540000|2021-09-08 16:29:00|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.5|1287.3|21
1631118550000|2021-09-08 16:29:10|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|17
1631118560000|2021-09-08 16:29:20|1288.5|1287.3|1288.8|1287.6|1289|1287.8|1288.5|1287.3|29
1631118570000|2021-09-08 16:29:30|1289|1287.8|1288.7|1287.5|1289|1287.8|1288.6|1287.4|26
1631118580000|2021-09-08 16:29:40|||||||||24
1631118590000|2021-09-08 16:29:50|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|4
1631118600000|2021-09-08 16:30:00|1288.8|1287.6|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|8
1631118610000|2021-09-08 16:30:10|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|9
1631118620000|2021-09-08 16:30:20|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|5
1631118630000|2021-09-08 16:30:30|||||||||1
1631118650000|2021-09-08 16:30:50|1288.7|1287.5|1288.8|1287.6|1288.9|1287.7|1288.7|1287.5|4
1631118660000|2021-09-08 16:31:00|||||||||2
1631118680000|2021-09-08 16:31:20|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|22
1631118690000|2021-09-08 16:31:30|||||||||5
1631118700000|2021-09-08 16:31:40|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|6
1631118710000|2021-09-08 16:31:50|||||||||2
1631118720000|2021-09-08 16:32:00|1288.7|1287.5|1288.8|1287.6|1289|1287.8|1288.6|1287.4|12
1631118730000|2021-09-08 16:32:10|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|13
1631118740000|2021-09-08 16:32:20|||||||||1
1631118750000|2021-09-08 16:32:30|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|15
1631118760000|2021-09-08 16:32:40|1289|1287.8|1288.7|1287.5|1289|1287.8|1288.5|1287.3|19
1631118770000|2021-09-08 16:32:50|||||||||2
1631118780000|2021-09-08 16:33:00|1288.9|1287.7|1288.8|1287.6|1289|1287.8|1288.8|1287.6|4
1631118790000|2021-09-08 16:33:10|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|0
1631118800000|2021-09-08 16:33:20|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|21
1631118820000|2021-09-08 16:33:40|||||||||1
1631118830000|2021-09-08 16:33:50|||||||||5
1631118840000|2021-09-08 16:34:00|1288.8|1287.6|1288.9|1287.7|1289|1287.8|1288.8|1287.6|19
1631118850000|2021-09-08 16:34:10|1289|1287.8|1288.7|1287.5|1289|1287.8|1288.7|1287.5|2
1631118870000|2021-09-08 16:34:30|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|3
1631118880000|2021-09-08 16:34:40|||||||||1
1631118890000|2021-09-08 16:34:50|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|8
1631118900000|2021-09-08 16:35:00|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|0
1631118910000|2021-09-08 16:35:10|1289|1287.8|1289.2|1288|1289.2|1288|1289|1287.8|7
1631118920000|2021-09-08 16:35:20|1289|1287.8|1288.7|1287.5|1289|1287.8|1288.7|1287.5|6
1631118930000|2021-09-08 16:35:30|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.6|1287.4|3
1631118940000|2021-09-08 16:35:40|1288.5|1287.3|1288.6|1287.4|1288.7|1287.5|1288.5|1287.3|1
1631118950000|2021-09-08 16:35:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1
1631118960000|2021-09-08 16:36:00|||||||||1
1631118970000|2021-09-08 16:36:10|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|17
1631118980000|2021-09-08 16:36:20|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|10
1631118990000|2021-09-08 16:36:30|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|0
1631119000000|2021-09-08 16:36:40|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|0
1631119010000|2021-09-08 16:36:50|||||||||3
1631119020000|2021-09-08 16:37:00|||||||||2
1631119040000|2021-09-08 16:37:20|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|3
1631119070000|2021-09-08 16:37:50|||||||||5
1631119080000|2021-09-08 16:38:00|||||||||3
1631119090000|2021-09-08 16:38:10|||||||||1
1631119100000|2021-09-08 16:38:20|1288.2|1287|1287.8|1286.6|1288.2|1287|1287.8|1286.6|36
1631119110000|2021-09-08 16:38:30|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|1
1631119130000|2021-09-08 16:38:50|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|3
1631119140000|2021-09-08 16:39:00|1287.8|1286.6|1287.7|1286.5|1287.8|1286.6|1287.6|1286.4|2
1631119150000|2021-09-08 16:39:10|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.3|1286.1|25
1631119160000|2021-09-08 16:39:20|||||||||1
1631119170000|2021-09-08 16:39:30|||||||||1
1631119180000|2021-09-08 16:39:40|1287.7|1286.5|1287.8|1286.6|1287.9|1286.7|1287.7|1286.5|7
1631119190000|2021-09-08 16:39:50|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1
1631119200000|2021-09-08 16:40:00|1288|1286.8|1287.7|1286.5|1288|1286.8|1287.7|1286.5|12
1631119210000|2021-09-08 16:40:10|1287.8|1286.6|1287.6|1286.4|1287.8|1286.6|1287.6|1286.4|124
1631119220000|2021-09-08 16:40:20|1287.3|1286.1|1287.6|1286.4|1287.6|1286.4|1287.3|1286.1|86
1631119230000|2021-09-08 16:40:30|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.8|1286.6|16
1631119240000|2021-09-08 16:40:40|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|0
1631119250000|2021-09-08 16:40:50|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|7
1631119260000|2021-09-08 16:41:00|1288|1286.8|1288|1286.8|1288|1286.8|1287.9|1286.7|11
1631119270000|2021-09-08 16:41:10|1287.9|1286.7|1288.1|1286.9|1288.1|1286.9|1287.9|1286.7|1
1631119280000|2021-09-08 16:41:20|1288.3|1287.1|1288|1286.8|1288.3|1287.1|1288|1286.8|7
1631119290000|2021-09-08 16:41:30|1288.1|1286.9|1288|1286.8|1288.2|1287|1288|1286.8|5
1631119300000|2021-09-08 16:41:40|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|3
1631119310000|2021-09-08 16:41:50|1288.1|1286.9|1287.8|1286.6|1288.1|1286.9|1287.8|1286.6|24
1631119320000|2021-09-08 16:42:00|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.5|1286.3|3
1631119330000|2021-09-08 16:42:10|1287.5|1286.3|1287.8|1286.6|1288|1286.8|1287.5|1286.3|41
1631119340000|2021-09-08 16:42:20|1287.7|1286.5|1287.6|1286.4|1287.7|1286.5|1287.6|1286.4|24
1631119350000|2021-09-08 16:42:30|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|0
1631119360000|2021-09-08 16:42:40|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|2
1631119370000|2021-09-08 16:42:50|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|1
1631119380000|2021-09-08 16:43:00|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|3
1631119390000|2021-09-08 16:43:10|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.2|1286|5
1631119400000|2021-09-08 16:43:20|||||||||2
1631119420000|2021-09-08 16:43:40|1287.2|1286|1287.4|1286.2|1287.5|1286.3|1287.2|1286|5
1631119430000|2021-09-08 16:43:50|1287.5|1286.3|1287.6|1286.4|1287.6|1286.4|1287.4|1286.2|32
1631119440000|2021-09-08 16:44:00|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|20
1631119450000|2021-09-08 16:44:10|1287.3|1286.1|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|12
1631119460000|2021-09-08 16:44:20|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|12
1631119470000|2021-09-08 16:44:30|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|12
1631119480000|2021-09-08 16:44:40|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|31
1631119490000|2021-09-08 16:44:50|1287.3|1286.1|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|4
1631119500000|2021-09-08 16:45:00|1287.5|1286.3|1287.6|1286.4|1287.6|1286.4|1287.5|1286.3|7
1631119510000|2021-09-08 16:45:10|1287.5|1286.3|1286.5|1285.3|1287.5|1286.3|1286.5|1285.3|96
1631119520000|2021-09-08 16:45:20|1286.4|1285.2|1286|1284.8|1286.4|1285.2|1286|1284.8|14
1631119530000|2021-09-08 16:45:30|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|28
1631119540000|2021-09-08 16:45:40|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|36
1631119550000|2021-09-08 16:45:50|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|18
1631119560000|2021-09-08 16:46:00|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.8|1283.6|38
1631119570000|2021-09-08 16:46:10|1284.7|1283.5|1284.8|1283.6|1284.8|1283.6|1284.7|1283.5|6
1631119580000|2021-09-08 16:46:20|1285|1283.8|1285.1|1283.9|1285.1|1283.9|1285|1283.8|18
1631119590000|2021-09-08 16:46:30|1285.2|1284|1285|1283.8|1285.2|1284|1285|1283.8|5
1631119600000|2021-09-08 16:46:40|||||||||5
1631119610000|2021-09-08 16:46:50|1284.8|1283.6|1285|1283.8|1285|1283.8|1284.8|1283.6|11
1631119620000|2021-09-08 16:47:00|1285.1|1283.9|1285.3|1284.1|1285.3|1284.1|1285.1|1283.9|15
1631119640000|2021-09-08 16:47:20|1285.5|1284.3|1285.1|1283.9|1285.5|1284.3|1285.1|1283.9|10
1631119650000|2021-09-08 16:47:30|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1285|1283.8|3
1631119660000|2021-09-08 16:47:40|1285.2|1284|1285|1283.8|1285.2|1284|1285|1283.8|13
1631119670000|2021-09-08 16:47:50|||||||||1
1631119690000|2021-09-08 16:48:10|||||||||14
1631119700000|2021-09-08 16:48:20|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|1
1631119730000|2021-09-08 16:48:50|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|6
1631119740000|2021-09-08 16:49:00|1285|1283.8|1285|1283.8|1285.1|1283.9|1285|1283.8|9
1631119750000|2021-09-08 16:49:10|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1
1631119760000|2021-09-08 16:49:20|1285|1283.8|1285.1|1283.9|1285.1|1283.9|1285|1283.8|1
1631119770000|2021-09-08 16:49:30|1285.3|1284.1|1285.2|1284|1285.4|1284.2|1285.2|1284|64
1631119780000|2021-09-08 16:49:40|1285.3|1284.1|1285.2|1284|1285.3|1284.1|1285.1|1283.9|3
1631119790000|2021-09-08 16:49:50|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1284.9|1283.7|1
1631119800000|2021-09-08 16:50:00|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|3
1631119810000|2021-09-08 16:50:10|||||||||1
1631119820000|2021-09-08 16:50:20|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.2|1284|4
1631119830000|2021-09-08 16:50:30|1285|1283.8|1284.7|1283.5|1285|1283.8|1284.7|1283.5|13
1631119840000|2021-09-08 16:50:40|1284.8|1283.6|1284.2|1283|1284.8|1283.6|1284.2|1283|11
1631119850000|2021-09-08 16:50:50|1284.3|1283.1|1284|1282.8|1284.3|1283.1|1284|1282.8|10
1631119860000|2021-09-08 16:51:00|1283.9|1282.7|1283.4|1282.2|1283.9|1282.7|1283.3|1282.1|51
1631119870000|2021-09-08 16:51:10|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.4|1282.2|34
1631119880000|2021-09-08 16:51:20|1283.5|1282.3|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|12
1631119890000|2021-09-08 16:51:30|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.6|1282.4|3
1631119900000|2021-09-08 16:51:40|1283.5|1282.3|1283.3|1282.1|1283.5|1282.3|1283.3|1282.1|1
1631119910000|2021-09-08 16:51:50|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.4|1282.2|1
1631119920000|2021-09-08 16:52:00|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.4|1282.2|16
1631119930000|2021-09-08 16:52:10|1283.3|1282.1|1283.5|1282.3|1283.5|1282.3|1283.3|1282.1|12
1631119940000|2021-09-08 16:52:20|1283.7|1282.5|1283.8|1282.6|1283.8|1282.6|1283.5|1282.3|29
1631119950000|2021-09-08 16:52:30|1283.5|1282.3|1283.5|1282.3|1283.6|1282.4|1283.5|1282.3|5
1631119960000|2021-09-08 16:52:40|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|4
1631119970000|2021-09-08 16:52:50|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|3
1631119980000|2021-09-08 16:53:00|1283.6|1282.4|1283.5|1282.3|1283.6|1282.4|1283.4|1282.2|3
1631119990000|2021-09-08 16:53:10|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|8
1631120000000|2021-09-08 16:53:20|||||||||2
1631120010000|2021-09-08 16:53:30|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|3
1631120020000|2021-09-08 16:53:40|1283.6|1282.4|1283.4|1282.2|1283.6|1282.4|1283.4|1282.2|9
1631120030000|2021-09-08 16:53:50|1283.3|1282.1|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|14
1631120040000|2021-09-08 16:54:00|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.2|1282|15
1631120050000|2021-09-08 16:54:10|1283.5|1282.3|1283.3|1282.1|1283.5|1282.3|1283.3|1282.1|17
1631120060000|2021-09-08 16:54:20|||||||||5
1631120070000|2021-09-08 16:54:30|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|10
1631120080000|2021-09-08 16:54:40|1283.6|1282.4|1283.5|1282.3|1283.6|1282.4|1283.5|1282.3|13
1631120090000|2021-09-08 16:54:50|||||||||4
1631120100000|2021-09-08 16:55:00|1283.6|1282.4|1283.6|1282.4|1283.7|1282.5|1283.5|1282.3|4
1631120110000|2021-09-08 16:55:10|1283.5|1282.3|1283.5|1282.3|1283.7|1282.5|1283.5|1282.3|9
1631120120000|2021-09-08 16:55:20|1283.6|1282.4|1283.5|1282.3|1283.6|1282.4|1283.5|1282.3|7
1631120130000|2021-09-08 16:55:30|1283.6|1282.4|1283.5|1282.3|1283.6|1282.4|1283.5|1282.3|3
1631120140000|2021-09-08 16:55:40|||||||||8
1631120150000|2021-09-08 16:55:50|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.3|1282.1|13
1631120160000|2021-09-08 16:56:00|||||||||3
1631120170000|2021-09-08 16:56:10|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.3|1282.1|5
1631120180000|2021-09-08 16:56:20|1283.5|1282.3|1283.2|1282|1283.5|1282.3|1283.2|1282|42
1631120190000|2021-09-08 16:56:30|||||||||31
1631120200000|2021-09-08 16:56:40|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|11
1631120210000|2021-09-08 16:56:50|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.3|1282.1|13
1631120220000|2021-09-08 16:57:00|1283.4|1282.2|1283.8|1282.6|1283.9|1282.7|1283.4|1282.2|47
1631120230000|2021-09-08 16:57:10|1284|1282.8|1284.1|1282.9|1284.1|1282.9|1284|1282.8|11
1631120240000|2021-09-08 16:57:20|1284|1282.8|1283.9|1282.7|1284|1282.8|1283.9|1282.7|6
1631120250000|2021-09-08 16:57:30|||||||||10
1631120260000|2021-09-08 16:57:40|||||||||2
1631120270000|2021-09-08 16:57:50|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|11
1631120280000|2021-09-08 16:58:00|1283.9|1282.7|1284|1282.8|1284.1|1282.9|1283.9|1282.7|5
1631120290000|2021-09-08 16:58:10|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1
1631120300000|2021-09-08 16:58:20|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1
1631120310000|2021-09-08 16:58:30|1283.6|1282.4|1283.5|1282.3|1283.7|1282.5|1283.5|1282.3|14
1631120320000|2021-09-08 16:58:40|1283.6|1282.4|1283.8|1282.6|1283.9|1282.7|1283.6|1282.4|4
1631120330000|2021-09-08 16:58:50|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|1
1631120340000|2021-09-08 16:59:00|||||||||8
1631120350000|2021-09-08 16:59:10|||||||||2
1631120360000|2021-09-08 16:59:20|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|5
1631120370000|2021-09-08 16:59:30|1284|1282.8|1283.9|1282.7|1284|1282.8|1283.9|1282.7|3
1631120380000|2021-09-08 16:59:40|1283.8|1282.6|1284|1282.8|1284.1|1282.9|1283.8|1282.6|3
1631120390000|2021-09-08 16:59:50|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1283.9|1282.7|6
1631120400000|2021-09-08 17:00:00|1284.1|1282.9|1284.2|1283|1284.2|1283|1284|1282.8|20
1631120410000|2021-09-08 17:00:10|1284|1282.8|1283.8|1282.6|1284|1282.8|1283.8|1282.6|0
1631120420000|2021-09-08 17:00:20|1283.7|1282.5|1283.9|1282.7|1284|1282.8|1283.7|1282.5|18
1631120430000|2021-09-08 17:00:30|1284|1282.8|1284.3|1283.1|1284.3|1283.1|1284|1282.8|2
1631120440000|2021-09-08 17:00:40|1284.2|1283|1284.1|1282.9|1284.2|1283|1284.1|1282.9|1
1631120450000|2021-09-08 17:00:50|1284.2|1283|1284.2|1283|1284.2|1283|1284|1282.8|1
1631120460000|2021-09-08 17:01:00|1284.3|1283.1|1284|1282.8|1284.3|1283.1|1283.9|1282.7|14
1631120490000|2021-09-08 17:01:30|1284.1|1282.9|1284.3|1283.1|1284.4|1283.2|1284.1|1282.9|6
1631120500000|2021-09-08 17:01:40|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|2
1631120510000|2021-09-08 17:01:50|1284.3|1283.1|1284.5|1283.3|1284.5|1283.3|1284.3|1283.1|18
1631120520000|2021-09-08 17:02:00|1284.4|1283.2|1284.4|1283.2|1284.5|1283.3|1284.3|1283.1|23
1631120530000|2021-09-08 17:02:10|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|3
1631120540000|2021-09-08 17:02:20|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1631120550000|2021-09-08 17:02:30|1284.3|1283.1|1283.8|1282.6|1284.3|1283.1|1283.8|1282.6|3
1631120560000|2021-09-08 17:02:40|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|2
1631120570000|2021-09-08 17:02:50|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|11
1631120580000|2021-09-08 17:03:00|1283.7|1282.5|1283.8|1282.6|1283.8|1282.6|1283.6|1282.4|6
1631120590000|2021-09-08 17:03:10|1283.7|1282.5|1283.8|1282.6|1283.9|1282.7|1283.7|1282.5|2
1631120600000|2021-09-08 17:03:20|1283.9|1282.7|1284.1|1282.9|1284.4|1283.2|1283.9|1282.7|12
1631120610000|2021-09-08 17:03:30|1284.2|1283|1284.2|1283|1284.3|1283.1|1284.2|1283|4
1631120620000|2021-09-08 17:03:40|1284.3|1283.1|1284.3|1283.1|1284.4|1283.2|1284.2|1283|2
1631120630000|2021-09-08 17:03:50|1284.4|1283.2|1284.1|1282.9|1284.4|1283.2|1284.1|1282.9|1
1631120640000|2021-09-08 17:04:00|1284.2|1283|1284.2|1283|1284.2|1283|1284|1282.8|11
1631120650000|2021-09-08 17:04:10|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|0
1631120660000|2021-09-08 17:04:20|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|0
1631120670000|2021-09-08 17:04:30|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|8
1631120680000|2021-09-08 17:04:40|||||||||2
1631120690000|2021-09-08 17:04:50|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|2
1631120700000|2021-09-08 17:05:00|1284|1282.8|1284.4|1283.2|1284.4|1283.2|1283.8|1282.6|28
1631120710000|2021-09-08 17:05:10|1284.3|1283.1|1284.5|1283.3|1284.6|1283.4|1284.3|1283.1|2
1631120720000|2021-09-08 17:05:20|1284.6|1283.4|1285|1283.8|1285|1283.8|1284.6|1283.4|9
1631120730000|2021-09-08 17:05:30|1284.9|1283.7|1284.5|1283.3|1284.9|1283.7|1284.4|1283.2|10
1631120740000|2021-09-08 17:05:40|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|3
1631120750000|2021-09-08 17:05:50|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|5
1631120760000|2021-09-08 17:06:00|1284.1|1282.9|1284.3|1283.1|1284.3|1283.1|1284.1|1282.9|5
1631120770000|2021-09-08 17:06:10|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1631120780000|2021-09-08 17:06:20|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.2|1283|3
1631120790000|2021-09-08 17:06:30|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|0
1631120800000|2021-09-08 17:06:40|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|3
1631120810000|2021-09-08 17:06:50|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|0
1631120820000|2021-09-08 17:07:00|1284.2|1283|1284|1282.8|1284.2|1283|1284|1282.8|3
1631120830000|2021-09-08 17:07:10|1283.9|1282.7|1284|1282.8|1284.1|1282.9|1283.9|1282.7|2
1631120870000|2021-09-08 17:07:50|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|0
1631120880000|2021-09-08 17:08:00|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|5
1631120890000|2021-09-08 17:08:10|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|2
1631120900000|2021-09-08 17:08:20|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1
1631120910000|2021-09-08 17:08:30|1283.7|1282.5|1283.4|1282.2|1283.8|1282.6|1283.3|1282.1|13
1631120920000|2021-09-08 17:08:40|1283.5|1282.3|1283.6|1282.4|1283.6|1282.4|1283.4|1282.2|4
1631120930000|2021-09-08 17:08:50|||||||||1
1631120940000|2021-09-08 17:09:00|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|1
1631120950000|2021-09-08 17:09:10|1284.1|1282.9|1283.7|1282.5|1284.1|1282.9|1283.7|1282.5|10
1631120960000|2021-09-08 17:09:20|1283.6|1282.4|1283.7|1282.5|1283.7|1282.5|1283.6|1282.4|2
1631120970000|2021-09-08 17:09:30|1283.6|1282.4|1283.7|1282.5|1283.7|1282.5|1283.6|1282.4|1
1631120980000|2021-09-08 17:09:40|1283.6|1282.4|1283.8|1282.6|1283.8|1282.6|1283.6|1282.4|7
1631120990000|2021-09-08 17:09:50|1283.5|1282.3|1283.5|1282.3|1283.5|1282.3|1283.5|1282.3|2
1631121000000|2021-09-08 17:10:00|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|6
1631121010000|2021-09-08 17:10:10|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.4|1282.2|1
1631121020000|2021-09-08 17:10:20|1283.8|1282.6|1284.3|1283.1|1284.4|1283.2|1283.8|1282.6|9
1631121030000|2021-09-08 17:10:30|1284.4|1283.2|1284.6|1283.4|1284.6|1283.4|1284.3|1283.1|1
1631121040000|2021-09-08 17:10:40|||||||||2
1631121050000|2021-09-08 17:10:50|1284.7|1283.5|1284.5|1283.3|1284.9|1283.7|1284.5|1283.3|22
1631121060000|2021-09-08 17:11:00|1284.4|1283.2|1284.1|1282.9|1284.4|1283.2|1284.1|1282.9|10
1631121070000|2021-09-08 17:11:10|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|0
1631121080000|2021-09-08 17:11:20|||||||||5
1631121100000|2021-09-08 17:11:40|||||||||3
1631121110000|2021-09-08 17:11:50|||||||||10
1631121120000|2021-09-08 17:12:00|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|1
1631121130000|2021-09-08 17:12:10|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|0
1631121140000|2021-09-08 17:12:20|1283.9|1282.7|1283.9|1282.7|1284|1282.8|1283.9|1282.7|2
1631121150000|2021-09-08 17:12:30|1284|1282.8|1284|1282.8|1284|1282.8|1283.9|1282.7|3
1631121170000|2021-09-08 17:12:50|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|4
1631121180000|2021-09-08 17:13:00|1284.1|1282.9|1284.4|1283.2|1284.8|1283.6|1284.1|1282.9|23
1631121190000|2021-09-08 17:13:10|1283.9|1282.7|1284|1282.8|1284.1|1282.9|1283.9|1282.7|28
1631121200000|2021-09-08 17:13:20|||||||||1
1631121210000|2021-09-08 17:13:30|||||||||4
1631121230000|2021-09-08 17:13:50|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|8
1631121240000|2021-09-08 17:14:00|1283.8|1282.6|1284|1282.8|1284|1282.8|1283.8|1282.6|26
1631121250000|2021-09-08 17:14:10|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|3
1631121260000|2021-09-08 17:14:20|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|3
1631121270000|2021-09-08 17:14:30|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284|1282.8|3
1631121280000|2021-09-08 17:14:40|1284.3|1283.1|1284|1282.8|1284.3|1283.1|1284|1282.8|17
1631121290000|2021-09-08 17:14:50|1284.2|1283|1284.3|1283.1|1284.3|1283.1|1284.2|1283|8
1631121300000|2021-09-08 17:15:00|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|8
1631121310000|2021-09-08 17:15:10|||||||||1
1631121320000|2021-09-08 17:15:20|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|14
1631121330000|2021-09-08 17:15:30|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|9
1631121340000|2021-09-08 17:15:40|1284.4|1283.2|1284.4|1283.2|1284.5|1283.3|1284.4|1283.2|19
1631121350000|2021-09-08 17:15:50|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|4
1631121360000|2021-09-08 17:16:00|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.2|1283|8
1631121370000|2021-09-08 17:16:10|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|3
1631121380000|2021-09-08 17:16:20|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|4
1631121400000|2021-09-08 17:16:40|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1
1631121410000|2021-09-08 17:16:50|||||||||2
1631121420000|2021-09-08 17:17:00|||||||||11
1631121430000|2021-09-08 17:17:10|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|3
1631121440000|2021-09-08 17:17:20|1284.4|1283.2|1284.6|1283.4|1284.6|1283.4|1284|1282.8|9
1631121450000|2021-09-08 17:17:30|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|16
1631121460000|2021-09-08 17:17:40|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|4
1631121470000|2021-09-08 17:17:50|1284.6|1283.4|1284.3|1283.1|1284.6|1283.4|1284.3|1283.1|12
1631121480000|2021-09-08 17:18:00|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|6
1631121490000|2021-09-08 17:18:10|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|2
1631121500000|2021-09-08 17:18:20|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|3
1631121510000|2021-09-08 17:18:30|||||||||2
1631121520000|2021-09-08 17:18:40|1284.4|1283.2|1284.1|1282.9|1284.5|1283.3|1284|1282.8|29
1631121530000|2021-09-08 17:18:50|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|1
1631121540000|2021-09-08 17:19:00|1284.1|1282.9|1283.8|1282.6|1284.1|1282.9|1283.8|1282.6|143
1631121550000|2021-09-08 17:19:10|1283.9|1282.7|1283.7|1282.5|1283.9|1282.7|1283.6|1282.4|23
1631121560000|2021-09-08 17:19:20|1283.8|1282.6|1283.5|1282.3|1283.9|1282.7|1283.4|1282.2|145
1631121570000|2021-09-08 17:19:30|1283.6|1282.4|1283.6|1282.4|1283.8|1282.6|1283.6|1282.4|10
1631121580000|2021-09-08 17:19:40|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|6
1631121590000|2021-09-08 17:19:50|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|2
1631121600000|2021-09-08 17:20:00|1284|1282.8|1283.6|1282.4|1284|1282.8|1283.6|1282.4|4
1631121610000|2021-09-08 17:20:10|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1
1631121630000|2021-09-08 17:20:30|||||||||1
1631121640000|2021-09-08 17:20:40|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|4
1631121650000|2021-09-08 17:20:50|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|15
1631121660000|2021-09-08 17:21:00|1284|1282.8|1284|1282.8|1284.1|1282.9|1284|1282.8|4
1631121670000|2021-09-08 17:21:10|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1
1631121680000|2021-09-08 17:21:20|1284|1282.8|1283.8|1282.6|1284|1282.8|1283.8|1282.6|12
1631121690000|2021-09-08 17:21:30|1284|1282.8|1284|1282.8|1284.1|1282.9|1284|1282.8|29
1631121700000|2021-09-08 17:21:40|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|34
1631121710000|2021-09-08 17:21:50|1284.3|1283.1|1284.4|1283.2|1284.5|1283.3|1284.3|1283.1|4
1631121720000|2021-09-08 17:22:00|1284.5|1283.3|1285.1|1283.9|1285.1|1283.9|1284.5|1283.3|13
1631121730000|2021-09-08 17:22:10|1285|1283.8|1284.8|1283.6|1285|1283.8|1284.8|1283.6|11
1631121740000|2021-09-08 17:22:20|1284.6|1283.4|1284.4|1283.2|1284.7|1283.5|1284.2|1283|31
1631121750000|2021-09-08 17:22:30|1284.3|1283.1|1284.2|1283|1284.4|1283.2|1284.2|1283|1
1631121760000|2021-09-08 17:22:40|1284.1|1282.9|1284|1282.8|1284.2|1283|1284|1282.8|6
1631121770000|2021-09-08 17:22:50|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|0
1631121780000|2021-09-08 17:23:00|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|2
1631121790000|2021-09-08 17:23:10|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|1
1631121800000|2021-09-08 17:23:20|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|2
1631121810000|2021-09-08 17:23:30|1284|1282.8|1284.1|1282.9|1284.1|1282.9|1284|1282.8|1
1631121820000|2021-09-08 17:23:40|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|2
1631121830000|2021-09-08 17:23:50|||||||||1
1631121840000|2021-09-08 17:24:00|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|13
1631121850000|2021-09-08 17:24:10|||||||||2
1631121860000|2021-09-08 17:24:20|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1
1631121870000|2021-09-08 17:24:30|1283.9|1282.7|1284|1282.8|1284|1282.8|1283.9|1282.7|8
1631121890000|2021-09-08 17:24:50|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|3
1631121900000|2021-09-08 17:25:00|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|2
1631121910000|2021-09-08 17:25:10|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|4
1631121920000|2021-09-08 17:25:20|1284|1282.8|1284|1282.8|1284|1282.8|1283.9|1282.7|4
1631121930000|2021-09-08 17:25:30|1283.9|1282.7|1284|1282.8|1284|1282.8|1283.9|1282.7|3
1631121940000|2021-09-08 17:25:40|1284.1|1282.9|1284.4|1283.2|1284.4|1283.2|1284.1|1282.9|3
1631121950000|2021-09-08 17:25:50|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|6
1631121970000|2021-09-08 17:26:10|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|3
1631121980000|2021-09-08 17:26:20|1284.5|1283.3|1284.6|1283.4|1284.6|1283.4|1284.5|1283.3|5
1631121990000|2021-09-08 17:26:30|1284.5|1283.3|1284.6|1283.4|1284.7|1283.5|1284.5|1283.3|1
1631122000000|2021-09-08 17:26:40|1284.5|1283.3|1284.3|1283.1|1284.5|1283.3|1284.3|1283.1|21
1631122010000|2021-09-08 17:26:50|1284.2|1283|1284.3|1283.1|1284.5|1283.3|1284.2|1283|32
1631122020000|2021-09-08 17:27:00|1284.1|1282.9|1284|1282.8|1284.3|1283.1|1284|1282.8|14
1631122050000|2021-09-08 17:27:30|||||||||2
1631122060000|2021-09-08 17:27:40|||||||||1
1631122070000|2021-09-08 17:27:50|||||||||3
1631122080000|2021-09-08 17:28:00|||||||||50
1631122090000|2021-09-08 17:28:10|||||||||50
1631122100000|2021-09-08 17:28:20|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|16
1631122110000|2021-09-08 17:28:30|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|6
1631122120000|2021-09-08 17:28:40|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|5
1631122130000|2021-09-08 17:28:50|||||||||2
1631122140000|2021-09-08 17:29:00|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|1
1631122150000|2021-09-08 17:29:10|1283.7|1282.5|1283.5|1282.3|1283.7|1282.5|1283.4|1282.2|41
1631122170000|2021-09-08 17:29:30|1283.6|1282.4|1283.8|1282.6|1283.8|1282.6|1283.6|1282.4|25
1631122180000|2021-09-08 17:29:40|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|4
1631122190000|2021-09-08 17:29:50|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|1
1631122200000|2021-09-08 17:30:00|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|0
1631122210000|2021-09-08 17:30:10|1283.5|1282.3|1283.7|1282.5|1283.7|1282.5|1283.5|1282.3|59
1631122220000|2021-09-08 17:30:20|1283.6|1282.4|1283.5|1282.3|1283.6|1282.4|1283.5|1282.3|69
1631122230000|2021-09-08 17:30:30|1283.6|1282.4|1283.5|1282.3|1283.6|1282.4|1283.4|1282.2|9
1631122240000|2021-09-08 17:30:40|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|6
1631122250000|2021-09-08 17:30:50|1283.5|1282.3|1283.6|1282.4|1283.6|1282.4|1283.5|1282.3|5
1631122260000|2021-09-08 17:31:00|1283.8|1282.6|1283.5|1282.3|1283.8|1282.6|1283.5|1282.3|20
1631122270000|2021-09-08 17:31:10|1283.6|1282.4|1283.6|1282.4|1283.9|1282.7|1283.6|1282.4|4
1631122280000|2021-09-08 17:31:20|1283.5|1282.3|1283.5|1282.3|1283.6|1282.4|1283.4|1282.2|4
1631122290000|2021-09-08 17:31:30|1283.6|1282.4|1283.5|1282.3|1283.6|1282.4|1283.5|1282.3|23
1631122310000|2021-09-08 17:31:50|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1
1631122320000|2021-09-08 17:32:00|1283.3|1282.1|1283.5|1282.3|1283.5|1282.3|1283.2|1282|3
1631122330000|2021-09-08 17:32:10|1283.6|1282.4|1283.6|1282.4|1283.8|1282.6|1283.5|1282.3|20
1631122350000|2021-09-08 17:32:30|||||||||1
1631122360000|2021-09-08 17:32:40|||||||||3
1631122370000|2021-09-08 17:32:50|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|9
1631122380000|2021-09-08 17:33:00|||||||||4
1631122390000|2021-09-08 17:33:10|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|8
1631122400000|2021-09-08 17:33:20|||||||||4
1631122410000|2021-09-08 17:33:30|1283.6|1282.4|1283.6|1282.4|1283.7|1282.5|1283.6|1282.4|2
1631122420000|2021-09-08 17:33:40|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|38
1631122430000|2021-09-08 17:33:50|1283.1|1281.9|1282.7|1281.5|1283.1|1281.9|1282.7|1281.5|13
1631122440000|2021-09-08 17:34:00|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.5|1281.3|48
1631122450000|2021-09-08 17:34:10|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|2
1631122460000|2021-09-08 17:34:20|1282.6|1281.4|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|44
1631122470000|2021-09-08 17:34:30|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|11
1631122480000|2021-09-08 17:34:40|||||||||15
1631122490000|2021-09-08 17:34:50|||||||||1
1631122500000|2021-09-08 17:35:00|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|5
1631122520000|2021-09-08 17:35:20|||||||||11
1631122540000|2021-09-08 17:35:40|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|9
1631122550000|2021-09-08 17:35:50|1282.2|1281|1282.4|1281.2|1282.4|1281.2|1282.2|1281|9
1631122570000|2021-09-08 17:36:10|||||||||1
1631122580000|2021-09-08 17:36:20|||||||||5
1631122590000|2021-09-08 17:36:30|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|48
1631122600000|2021-09-08 17:36:40|1282.2|1281|1282.2|1281|1282.2|1281|1282.1|1280.9|0
1631122610000|2021-09-08 17:36:50|1282.3|1281.1|1282.2|1281|1282.4|1281.2|1282.2|1281|30
1631122620000|2021-09-08 17:37:00|1282.1|1280.9|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|4
1631122630000|2021-09-08 17:37:10|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|2
1631122640000|2021-09-08 17:37:20|1282.7|1281.5|1282.4|1281.2|1282.7|1281.5|1282.4|1281.2|11
1631122650000|2021-09-08 17:37:30|1282.1|1280.9|1282.2|1281|1282.3|1281.1|1282.1|1280.9|22
1631122660000|2021-09-08 17:37:40|1282.1|1280.9|1282.2|1281|1282.2|1281|1282.1|1280.9|0
1631122670000|2021-09-08 17:37:50|1282.1|1280.9|1282.1|1280.9|1282.2|1281|1281.9|1280.7|13
1631122680000|2021-09-08 17:38:00|1282.2|1281|1282.3|1281.1|1282.3|1281.1|1282.2|1281|10
1631122690000|2021-09-08 17:38:10|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1631122700000|2021-09-08 17:38:20|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1631122710000|2021-09-08 17:38:30|||||||||3
1631122720000|2021-09-08 17:38:40|||||||||2
1631122730000|2021-09-08 17:38:50|||||||||6
1631122740000|2021-09-08 17:39:00|1282.5|1281.3|1282.6|1281.4|1282.7|1281.5|1282.5|1281.3|9
1631122750000|2021-09-08 17:39:10|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|9
1631122760000|2021-09-08 17:39:20|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.1|1280.9|6
1631122770000|2021-09-08 17:39:30|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|16
1631122790000|2021-09-08 17:39:50|||||||||1
1631122800000|2021-09-08 17:40:00|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.4|1281.2|8
1631122820000|2021-09-08 17:40:20|||||||||1
1631122830000|2021-09-08 17:40:30|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|0
1631122850000|2021-09-08 17:40:50|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|7
1631122860000|2021-09-08 17:41:00|1282.1|1280.9|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|15
1631122870000|2021-09-08 17:41:10|||||||||3
1631122880000|2021-09-08 17:41:20|1282.6|1281.4|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|10
1631122890000|2021-09-08 17:41:30|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|2
1631122910000|2021-09-08 17:41:50|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|26
1631122920000|2021-09-08 17:42:00|1282.6|1281.4|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|30
1631122930000|2021-09-08 17:42:10|||||||||11
1631122950000|2021-09-08 17:42:30|||||||||1
1631122960000|2021-09-08 17:42:40|||||||||8
1631122970000|2021-09-08 17:42:50|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.4|1281.2|5
1631122980000|2021-09-08 17:43:00|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|0
1631122990000|2021-09-08 17:43:10|||||||||3
1631123000000|2021-09-08 17:43:20|1282.9|1281.7|1283.1|1281.9|1283.2|1282|1282.9|1281.7|21
1631123010000|2021-09-08 17:43:30|1282.9|1281.7|1282.9|1281.7|1283|1281.8|1282.9|1281.7|17
1631123020000|2021-09-08 17:43:40|||||||||110
1631123030000|2021-09-08 17:43:50|1282.6|1281.4|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|171
1631123040000|2021-09-08 17:44:00|1282.7|1281.5|1282.7|1281.5|1282.9|1281.7|1282.7|1281.5|3
1631123050000|2021-09-08 17:44:10|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|2
1631123060000|2021-09-08 17:44:20|||||||||15
1631123080000|2021-09-08 17:44:40|||||||||1
1631123090000|2021-09-08 17:44:50|||||||||1
1631123100000|2021-09-08 17:45:00|1283.2|1282|1283.4|1282.2|1283.5|1282.3|1283.2|1282|21
1631123110000|2021-09-08 17:45:10|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|13
1631123120000|2021-09-08 17:45:20|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1282.9|1281.7|0
1631123130000|2021-09-08 17:45:30|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|1
1631123140000|2021-09-08 17:45:40|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|8
1631123150000|2021-09-08 17:45:50|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|4
1631123160000|2021-09-08 17:46:00|||||||||5
1631123170000|2021-09-08 17:46:10|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|12
1631123180000|2021-09-08 17:46:20|1283.4|1282.2|1283.2|1282|1283.4|1282.2|1283.2|1282|12
1631123190000|2021-09-08 17:46:30|1283.3|1282.1|1283.2|1282|1283.4|1282.2|1283.2|1282|7
1631123220000|2021-09-08 17:47:00|1283.1|1281.9|1283.2|1282|1283.2|1282|1283.1|1281.9|26
1631123240000|2021-09-08 17:47:20|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1
1631123250000|2021-09-08 17:47:30|||||||||1
1631123260000|2021-09-08 17:47:40|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|18
1631123270000|2021-09-08 17:47:50|1284.1|1282.9|1283.9|1282.7|1284.2|1283|1283.9|1282.7|29
1631123280000|2021-09-08 17:48:00|1283.8|1282.6|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|9
1631123290000|2021-09-08 17:48:10|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.2|1282|8
1631123300000|2021-09-08 17:48:20|||||||||1
1631123330000|2021-09-08 17:48:50|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1282.9|1281.7|3
1631123360000|2021-09-08 17:49:20|||||||||3
1631123370000|2021-09-08 17:49:30|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|0
1631123400000|2021-09-08 17:50:00|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.2|1282|13
1631123410000|2021-09-08 17:50:10|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|1
1631123420000|2021-09-08 17:50:20|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|7
1631123430000|2021-09-08 17:50:30|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|4
1631123440000|2021-09-08 17:50:40|1283.2|1282|1283.4|1282.2|1283.6|1282.4|1283.2|1282|65
1631123450000|2021-09-08 17:50:50|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|16
1631123460000|2021-09-08 17:51:00|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1631123470000|2021-09-08 17:51:10|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|5
1631123480000|2021-09-08 17:51:20|1283.4|1282.2|1283.2|1282|1283.4|1282.2|1283.2|1282|4
1631123490000|2021-09-08 17:51:30|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1282.9|1281.7|10
1631123510000|2021-09-08 17:51:50|||||||||3
1631123520000|2021-09-08 17:52:00|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|2
1631123530000|2021-09-08 17:52:10|1283.1|1281.9|1283.1|1281.9|1283.4|1282.2|1283.1|1281.9|9
1631123540000|2021-09-08 17:52:20|1283.2|1282|1282.9|1281.7|1283.2|1282|1282.9|1281.7|2
1631123550000|2021-09-08 17:52:30|1283.1|1281.9|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|5
1631123560000|2021-09-08 17:52:40|1282.5|1281.3|1282.5|1281.3|1282.6|1281.4|1282.4|1281.2|32
1631123570000|2021-09-08 17:52:50|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|1
1631123580000|2021-09-08 17:53:00|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|0
1631123590000|2021-09-08 17:53:10|1282.6|1281.4|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|26
1631123600000|2021-09-08 17:53:20|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|0
1631123610000|2021-09-08 17:53:30|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|9
1631123630000|2021-09-08 17:53:50|||||||||2
1631123640000|2021-09-08 17:54:00|1282.7|1281.5|1282.9|1281.7|1283.2|1282|1282.6|1281.4|41
1631123650000|2021-09-08 17:54:10|||||||||1
1631123660000|2021-09-08 17:54:20|||||||||15
1631123670000|2021-09-08 17:54:30|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|4
1631123690000|2021-09-08 17:54:50|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|7
1631123700000|2021-09-08 17:55:00|||||||||4
1631123710000|2021-09-08 17:55:10|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|4
1631123720000|2021-09-08 17:55:20|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.3|1282.1|13
1631123730000|2021-09-08 17:55:30|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.4|1282.2|2
1631123740000|2021-09-08 17:55:40|1283.5|1282.3|1283.6|1282.4|1283.6|1282.4|1283.4|1282.2|10
1631123750000|2021-09-08 17:55:50|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.4|1282.2|5
1631123760000|2021-09-08 17:56:00|1283.6|1282.4|1283.3|1282.1|1283.6|1282.4|1283.2|1282|9
1631123770000|2021-09-08 17:56:10|1283.2|1282|1283.1|1281.9|1283.2|1282|1282.9|1281.7|13
1631123780000|2021-09-08 17:56:20|1282.9|1281.7|1283.2|1282|1283.4|1282.2|1282.9|1281.7|16
1631123790000|2021-09-08 17:56:30|1283.1|1281.9|1283.2|1282|1283.2|1282|1283.1|1281.9|2
1631123800000|2021-09-08 17:56:40|1283.1|1281.9|1283.2|1282|1283.2|1282|1283.1|1281.9|2
1631123810000|2021-09-08 17:56:50|1283.4|1282.2|1284.1|1282.9|1284.1|1282.9|1283.4|1282.2|21
1631123820000|2021-09-08 17:57:00|1283.9|1282.7|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|14
1631123830000|2021-09-08 17:57:10|1283.7|1282.5|1283.6|1282.4|1283.7|1282.5|1283.6|1282.4|16
1631123840000|2021-09-08 17:57:20|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|1
1631123850000|2021-09-08 17:57:30|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.6|1282.4|4
1631123860000|2021-09-08 17:57:40|||||||||3
1631123870000|2021-09-08 17:57:50|1283.6|1282.4|1283.9|1282.7|1283.9|1282.7|1283.6|1282.4|3
1631123880000|2021-09-08 17:58:00|1284|1282.8|1283.9|1282.7|1284|1282.8|1283.9|1282.7|9
1631123890000|2021-09-08 17:58:10|1284|1282.8|1284.1|1282.9|1284.1|1282.9|1284|1282.8|2
1631123900000|2021-09-08 17:58:20|1284.2|1283|1284|1282.8|1284.2|1283|1283.9|1282.7|19
1631123910000|2021-09-08 17:58:30|1284.1|1282.9|1284.1|1282.9|1284.4|1283.2|1284.1|1282.9|27
1631123920000|2021-09-08 17:58:40|1284|1282.8|1284.1|1282.9|1284.1|1282.9|1284|1282.8|2
1631123940000|2021-09-08 17:59:00|1284|1282.8|1283.7|1282.5|1284|1282.8|1283.6|1282.4|12
1631123950000|2021-09-08 17:59:10|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|1
1631123960000|2021-09-08 17:59:20|||||||||1
1631123970000|2021-09-08 17:59:30|||||||||2
1631123980000|2021-09-08 17:59:40|1284|1282.8|1283.9|1282.7|1284|1282.8|1283.9|1282.7|1
1631123990000|2021-09-08 17:59:50|1284|1282.8|1283.9|1282.7|1284|1282.8|1283.9|1282.7|17
1631124000000|2021-09-08 18:00:00|1284|1282.8|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|9
1631124010000|2021-09-08 18:00:10|1284.1|1282.9|1284.6|1283.4|1284.6|1283.4|1284|1282.8|83
1631124020000|2021-09-08 18:00:20|1284.7|1283.5|1284.9|1283.7|1284.9|1283.7|1284.7|1283.5|17
1631124030000|2021-09-08 18:00:30|||||||||11
1631124040000|2021-09-08 18:00:40|||||||||7
1631124050000|2021-09-08 18:00:50|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|17
1631124060000|2021-09-08 18:01:00|||||||||15
1631124070000|2021-09-08 18:01:10|1284.6|1283.4|1285|1283.8|1285.1|1283.9|1284.6|1283.4|32
1631124080000|2021-09-08 18:01:20|1284.9|1283.7|1285.1|1283.9|1285.3|1284.1|1284.9|1283.7|25
1631124090000|2021-09-08 18:01:30|1285.2|1284|1285.3|1284.1|1285.4|1284.2|1285.1|1283.9|205
1631124100000|2021-09-08 18:01:40|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|8
1631124110000|2021-09-08 18:01:50|1285.1|1283.9|1284.9|1283.7|1285.1|1283.9|1284.9|1283.7|23
1631124120000|2021-09-08 18:02:00|1284.7|1283.5|1284.5|1283.3|1284.7|1283.5|1284.5|1283.3|7
1631124130000|2021-09-08 18:02:10|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|2
1631124140000|2021-09-08 18:02:20|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.2|1283|4
1631124150000|2021-09-08 18:02:30|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|6
1631124160000|2021-09-08 18:02:40|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|14
1631124170000|2021-09-08 18:02:50|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|2
1631124180000|2021-09-08 18:03:00|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|8
1631124190000|2021-09-08 18:03:10|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|31
1631124200000|2021-09-08 18:03:20|1284.2|1283|1284|1282.8|1284.3|1283.1|1284|1282.8|3
1631124210000|2021-09-08 18:03:30|||||||||10
1631124220000|2021-09-08 18:03:40|1284.1|1282.9|1284.3|1283.1|1284.5|1283.3|1284.1|1282.9|20
1631124230000|2021-09-08 18:03:50|1284.2|1283|1284.1|1282.9|1284.2|1283|1284.1|1282.9|3
1631124240000|2021-09-08 18:04:00|1284.2|1283|1284|1282.8|1284.2|1283|1283.9|1282.7|28
1631124250000|2021-09-08 18:04:10|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|15
1631124260000|2021-09-08 18:04:20|||||||||5
1631124270000|2021-09-08 18:04:30|1284|1282.8|1284|1282.8|1284|1282.8|1283.9|1282.7|17
1631124280000|2021-09-08 18:04:40|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|0
1631124290000|2021-09-08 18:04:50|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|0
1631124300000|2021-09-08 18:05:00|1284.1|1282.9|1284.1|1282.9|1284.2|1283|1284.1|1282.9|3
1631124310000|2021-09-08 18:05:10|1284|1282.8|1284.5|1283.3|1284.6|1283.4|1284|1282.8|80
1631124320000|2021-09-08 18:05:20|1284.9|1283.7|1285.1|1283.9|1285.1|1283.9|1284.8|1283.6|17
1631124330000|2021-09-08 18:05:30|1285|1283.8|1285|1283.8|1285.2|1284|1285|1283.8|7
1631124340000|2021-09-08 18:05:40|1285.2|1284|1286|1284.8|1286|1284.8|1285.2|1284|24
1631124350000|2021-09-08 18:05:50|1285.9|1284.7|1285.8|1284.6|1286|1284.8|1285.8|1284.6|16
1631124360000|2021-09-08 18:06:00|1285.7|1284.5|1285.4|1284.2|1285.8|1284.6|1285.4|1284.2|18
1631124370000|2021-09-08 18:06:10|1285.5|1284.3|1285.8|1284.6|1285.8|1284.6|1285.4|1284.2|20
1631124380000|2021-09-08 18:06:20|1285.9|1284.7|1285.5|1284.3|1285.9|1284.7|1285.5|1284.3|10
1631124390000|2021-09-08 18:06:30|||||||||4
1631124400000|2021-09-08 18:06:40|1285.7|1284.5|1285.5|1284.3|1285.7|1284.5|1285.5|1284.3|5
1631124410000|2021-09-08 18:06:50|1285.4|1284.2|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|6
1631124420000|2021-09-08 18:07:00|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|4
1631124430000|2021-09-08 18:07:10|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|37
1631124450000|2021-09-08 18:07:30|1286|1284.8|1286|1284.8|1286.5|1285.3|1286|1284.8|45
1631124460000|2021-09-08 18:07:40|1285.8|1284.6|1286|1284.8|1286|1284.8|1285.8|1284.6|16
1631124470000|2021-09-08 18:07:50|1285.8|1284.6|1285.5|1284.3|1285.8|1284.6|1285.5|1284.3|14
1631124480000|2021-09-08 18:08:00|||||||||5
1631124490000|2021-09-08 18:08:10|1285.7|1284.5|1285.6|1284.4|1285.7|1284.5|1285.6|1284.4|7
1631124500000|2021-09-08 18:08:20|1285.7|1284.5|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|13
1631124510000|2021-09-08 18:08:30|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.6|1284.4|9
1631124520000|2021-09-08 18:08:40|1285.5|1284.3|1285.5|1284.3|1285.7|1284.5|1285.5|1284.3|1
1631124530000|2021-09-08 18:08:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|14
1631124540000|2021-09-08 18:09:00|1285.3|1284.1|1285.2|1284|1285.3|1284.1|1285.2|1284|25
1631124550000|2021-09-08 18:09:10|1285.3|1284.1|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|4
1631124560000|2021-09-08 18:09:20|1285.7|1284.5|1285.5|1284.3|1285.7|1284.5|1285.5|1284.3|19
1631124570000|2021-09-08 18:09:30|||||||||5
1631124580000|2021-09-08 18:09:40|||||||||1
1631124590000|2021-09-08 18:09:50|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|2
1631124600000|2021-09-08 18:10:00|1285.6|1284.4|1285.5|1284.3|1285.7|1284.5|1285.5|1284.3|12
1631124610000|2021-09-08 18:10:10|1285.6|1284.4|1286|1284.8|1286.3|1285.1|1285.6|1284.4|32
1631124620000|2021-09-08 18:10:20|1286.2|1285|1286.1|1284.9|1286.2|1285|1286|1284.8|20
1631124630000|2021-09-08 18:10:30|1286|1284.8|1286|1284.8|1286.1|1284.9|1286|1284.8|0
1631124640000|2021-09-08 18:10:40|||||||||21
1631124650000|2021-09-08 18:10:50|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286|1284.8|7
1631124660000|2021-09-08 18:11:00|1286|1284.8|1286|1284.8|1286.1|1284.9|1286|1284.8|8
1631124670000|2021-09-08 18:11:10|1286.2|1285|1286|1284.8|1286.2|1285|1286|1284.8|11
1631124680000|2021-09-08 18:11:20|1286.1|1284.9|1286|1284.8|1286.3|1285.1|1286|1284.8|12
1631124690000|2021-09-08 18:11:30|1285.8|1284.6|1286|1284.8|1286|1284.8|1285.7|1284.5|34
1631124700000|2021-09-08 18:11:40|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1286|1284.8|138
1631124710000|2021-09-08 18:11:50|1285.9|1284.7|1286|1284.8|1286|1284.8|1285.8|1284.6|84
1631124720000|2021-09-08 18:12:00|1286.1|1284.9|1286.4|1285.2|1286.4|1285.2|1286.1|1284.9|58
1631124730000|2021-09-08 18:12:10|1286.5|1285.3|1286.4|1285.2|1286.5|1285.3|1286.1|1284.9|58
1631124740000|2021-09-08 18:12:20|1286.2|1285|1286.1|1284.9|1286.2|1285|1286.1|1284.9|97
1631124750000|2021-09-08 18:12:30|1286.2|1285|1286.1|1284.9|1286.2|1285|1286.1|1284.9|17
1631124760000|2021-09-08 18:12:40|1286.5|1285.3|1286.5|1285.3|1286.6|1285.4|1286.4|1285.2|250
1631124770000|2021-09-08 18:12:50|1286.4|1285.2|1286.1|1284.9|1286.5|1285.3|1286.1|1284.9|22
1631124780000|2021-09-08 18:13:00|1286.2|1285|1286.1|1284.9|1286.2|1285|1286.1|1284.9|14
1631124790000|2021-09-08 18:13:10|1286|1284.8|1285.8|1284.6|1286|1284.8|1285.8|1284.6|461
1631124800000|2021-09-08 18:13:20|1285.6|1284.4|1285.3|1284.1|1285.6|1284.4|1285.2|1284|36
1631124810000|2021-09-08 18:13:30|1285.2|1284|1285.6|1284.4|1285.6|1284.4|1285.2|1284|19
1631124820000|2021-09-08 18:13:40|1285.5|1284.3|1286|1284.8|1286|1284.8|1285.5|1284.3|104
1631124830000|2021-09-08 18:13:50|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.5|1284.3|56
1631124840000|2021-09-08 18:14:00|1285.7|1284.5|1285.1|1283.9|1285.7|1284.5|1284.8|1283.6|270
1631124850000|2021-09-08 18:14:10|1285.3|1284.1|1285.5|1284.3|1285.5|1284.3|1285.1|1283.9|164
1631124860000|2021-09-08 18:14:20|1285.6|1284.4|1285.9|1284.7|1286|1284.8|1285.5|1284.3|184
1631124870000|2021-09-08 18:14:30|1286|1284.8|1285.6|1284.4|1286.5|1285.3|1285.6|1284.4|158
1631124880000|2021-09-08 18:14:40|1285.8|1284.6|1286.4|1285.2|1286.4|1285.2|1285.8|1284.6|162
1631124890000|2021-09-08 18:14:50|1286.3|1285.1|1286.2|1285|1286.3|1285.1|1285.9|1284.7|429
1631124900000|2021-09-08 18:15:00|1286.1|1284.9|1286.6|1285.4|1286.7|1285.5|1285.9|1284.7|64
1631124910000|2021-09-08 18:15:10|1286.5|1285.3|1286.6|1285.4|1286.6|1285.4|1286.5|1285.3|57
1631124920000|2021-09-08 18:15:20|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.7|1285.5|46
1631124930000|2021-09-08 18:15:30|1286.8|1285.6|1286.7|1285.5|1286.9|1285.7|1286.7|1285.5|28
1631124940000|2021-09-08 18:15:40|1286.8|1285.6|1286.8|1285.6|1286.9|1285.7|1286.7|1285.5|14
1631124950000|2021-09-08 18:15:50|1286.7|1285.5|1286.4|1285.2|1286.8|1285.6|1286.4|1285.2|36
1631124960000|2021-09-08 18:16:00|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|37
1631124970000|2021-09-08 18:16:10|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1
1631124980000|2021-09-08 18:16:20|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|27
1631124990000|2021-09-08 18:16:30|1286.7|1285.5|1286.7|1285.5|1286.9|1285.7|1286.7|1285.5|7
1631125000000|2021-09-08 18:16:40|1286.6|1285.4|1286.4|1285.2|1286.6|1285.4|1286.4|1285.2|29
1631125010000|2021-09-08 18:16:50|1286.1|1284.9|1286.7|1285.5|1286.7|1285.5|1286.1|1284.9|22
1631125020000|2021-09-08 18:17:00|||||||||8
1631125030000|2021-09-08 18:17:10|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|2
1631125040000|2021-09-08 18:17:20|1286.7|1285.5|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|4
1631125050000|2021-09-08 18:17:30|1286.9|1285.7|1286.9|1285.7|1287|1285.8|1286.6|1285.4|21
1631125060000|2021-09-08 18:17:40|||||||||3
1631125070000|2021-09-08 18:17:50|1287|1285.8|1287.4|1286.2|1287.4|1286.2|1287|1285.8|57
1631125080000|2021-09-08 18:18:00|1287.5|1286.3|1287.1|1285.9|1287.6|1286.4|1287|1285.8|17
1631125090000|2021-09-08 18:18:10|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1287|1285.8|10
1631125100000|2021-09-08 18:18:20|1287|1285.8|1287|1285.8|1287|1285.8|1287|1285.8|9
1631125110000|2021-09-08 18:18:30|1286.9|1285.7|1287|1285.8|1287|1285.8|1286.8|1285.6|17
1631125120000|2021-09-08 18:18:40|||||||||2
1631125130000|2021-09-08 18:18:50|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.7|1285.5|6
1631125140000|2021-09-08 18:19:00|1287|1285.8|1287|1285.8|1287|1285.8|1286.9|1285.7|16
1631125150000|2021-09-08 18:19:10|1286.8|1285.6|1286.9|1285.7|1287|1285.8|1286.7|1285.5|8
1631125160000|2021-09-08 18:19:20|1287|1285.8|1286.9|1285.7|1287|1285.8|1286.9|1285.7|58
1631125170000|2021-09-08 18:19:30|1286.7|1285.5|1286.7|1285.5|1287|1285.8|1286.7|1285.5|33
1631125180000|2021-09-08 18:19:40|1286.9|1285.7|1287|1285.8|1287|1285.8|1286.7|1285.5|10
1631125190000|2021-09-08 18:19:50|1286.6|1285.4|1286.9|1285.7|1287|1285.8|1286.6|1285.4|37
1631145600000|2021-09-09 00:00:00|1286|1284.8|1285.3|1284.1|1286|1284.8|1285.3|1284.1|46
1631145610000|2021-09-09 00:00:10|1285.4|1284.2|1285.8|1284.6|1285.8|1284.6|1285.4|1284.2|36
1631145620000|2021-09-09 00:00:20|1285.9|1284.7|1285.8|1284.6|1286.1|1284.9|1285.4|1284.2|65
1631145630000|2021-09-09 00:00:30|1285.7|1284.5|1286.4|1285.2|1286.4|1285.2|1285.7|1284.5|6
1631145640000|2021-09-09 00:00:40|1286.6|1285.4|1286.2|1285|1286.6|1285.4|1286.1|1284.9|41
1631145650000|2021-09-09 00:00:50|1286.3|1285.1|1286.4|1285.2|1286.6|1285.4|1286.1|1284.9|28
1631145660000|2021-09-09 00:01:00|1286.5|1285.3|1286.5|1285.3|1286.9|1285.7|1286.1|1284.9|31
1631145670000|2021-09-09 00:01:10|1286.6|1285.4|1286.5|1285.3|1286.6|1285.4|1286.5|1285.3|0
1631145680000|2021-09-09 00:01:20|1286.3|1285.1|1287|1285.8|1287.1|1285.9|1286.3|1285.1|5
1631145690000|2021-09-09 00:01:30|1287.1|1285.9|1287|1285.8|1287.1|1285.9|1287|1285.8|3
1631145700000|2021-09-09 00:01:40|1287.1|1285.9|1287.6|1286.4|1287.6|1286.4|1287|1285.8|16
1631145710000|2021-09-09 00:01:50|1287.4|1286.2|1287.6|1286.4|1287.6|1286.4|1287.3|1286.1|2
1631145720000|2021-09-09 00:02:00|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.7|1286.5|19
1631145730000|2021-09-09 00:02:10|1288.1|1286.9|1287.3|1286.1|1288.1|1286.9|1287.2|1286|12
1631145740000|2021-09-09 00:02:20|1287.2|1286|1286.8|1285.6|1287.3|1286.1|1286.8|1285.6|11
1631145750000|2021-09-09 00:02:30|1286.6|1285.4|1286.3|1285.1|1286.6|1285.4|1286.1|1284.9|9
1631145760000|2021-09-09 00:02:40|1285.9|1284.7|1286.3|1285.1|1286.3|1285.1|1285.9|1284.7|3
1631145770000|2021-09-09 00:02:50|1286|1284.8|1286|1284.8|1286.1|1284.9|1286|1284.8|5
1631145780000|2021-09-09 00:03:00|1286.1|1284.9|1286.6|1285.4|1286.6|1285.4|1286|1284.8|11
1631145790000|2021-09-09 00:03:10|1286.4|1285.2|1286.1|1284.9|1286.4|1285.2|1286.1|1284.9|6
1631145800000|2021-09-09 00:03:20|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.1|1283.9|97
1631145810000|2021-09-09 00:03:30|1285.3|1284.1|1285.1|1283.9|1285.5|1284.3|1285.1|1283.9|6
1631145820000|2021-09-09 00:03:40|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.1|1283.9|6
1631145830000|2021-09-09 00:03:50|||||||||2
1631145840000|2021-09-09 00:04:00|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.2|1284|0
1631145860000|2021-09-09 00:04:20|1285|1283.8|1285|1283.8|1285|1283.8|1285|1283.8|2
1631145870000|2021-09-09 00:04:30|1284.9|1283.7|1284.5|1283.3|1284.9|1283.7|1284.3|1283.1|11
1631145880000|2021-09-09 00:04:40|1284.3|1283.1|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|5
1631145890000|2021-09-09 00:04:50|1284.6|1283.4|1284.8|1283.6|1284.9|1283.7|1284.6|1283.4|6
1631145900000|2021-09-09 00:05:00|||||||||2
1631145910000|2021-09-09 00:05:10|||||||||1
1631145940000|2021-09-09 00:05:40|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|2
1631145960000|2021-09-09 00:06:00|||||||||1
1631145970000|2021-09-09 00:06:10|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1284.8|1283.6|1
1631145990000|2021-09-09 00:06:30|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1
1631146000000|2021-09-09 00:06:40|||||||||1
1631146040000|2021-09-09 00:07:20|||||||||2
1631146050000|2021-09-09 00:07:30|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|4
1631146060000|2021-09-09 00:07:40|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|1
1631146070000|2021-09-09 00:07:50|||||||||1
1631146090000|2021-09-09 00:08:10|||||||||2
1631146100000|2021-09-09 00:08:20|1283.8|1282.6|1284|1282.8|1284|1282.8|1283.8|1282.6|4
1631146110000|2021-09-09 00:08:30|1283.8|1282.6|1283.6|1282.4|1283.8|1282.6|1283.6|1282.4|9
1631146120000|2021-09-09 00:08:40|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|4
1631146130000|2021-09-09 00:08:50|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|1
1631146140000|2021-09-09 00:09:00|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|2
1631146150000|2021-09-09 00:09:10|1283.7|1282.5|1283.8|1282.6|1283.9|1282.7|1283.7|1282.5|2
1631146200000|2021-09-09 00:10:00|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|5
1631146210000|2021-09-09 00:10:10|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|0
1631146260000|2021-09-09 00:11:00|||||||||3
1631146270000|2021-09-09 00:11:10|||||||||2
1631146280000|2021-09-09 00:11:20|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1
1631146290000|2021-09-09 00:11:30|||||||||1
1631146320000|2021-09-09 00:12:00|1284.2|1283|1284.2|1283|1284.2|1283|1284.1|1282.9|3
1631146340000|2021-09-09 00:12:20|1284.1|1282.9|1284|1282.8|1284.1|1282.9|1284|1282.8|1
1631146360000|2021-09-09 00:12:40|1284.1|1282.9|1284.2|1283|1284.3|1283.1|1284.1|1282.9|0
1631146370000|2021-09-09 00:12:50|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|0
1631146380000|2021-09-09 00:13:00|1283.9|1282.7|1284|1282.8|1284|1282.8|1283.9|1282.7|2
1631146400000|2021-09-09 00:13:20|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|0
1631146410000|2021-09-09 00:13:30|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|2
1631146420000|2021-09-09 00:13:40|1283.9|1282.7|1284.1|1282.9|1284.1|1282.9|1283.9|1282.7|5
1631146430000|2021-09-09 00:13:50|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|0
1631146440000|2021-09-09 00:14:00|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|0
1631146450000|2021-09-09 00:14:10|1284|1282.8|1284.1|1282.9|1284.1|1282.9|1284|1282.8|0
1631146460000|2021-09-09 00:14:20|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|1
1631146480000|2021-09-09 00:14:40|1283.8|1282.6|1284|1282.8|1284|1282.8|1283.8|1282.6|0
1631146490000|2021-09-09 00:14:50|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.8|1282.6|11
1631146500000|2021-09-09 00:15:00|1283.8|1282.6|1283.8|1282.6|1283.9|1282.7|1283.6|1282.4|2
1631146530000|2021-09-09 00:15:30|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|4
1631146540000|2021-09-09 00:15:40|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|2
1631146560000|2021-09-09 00:16:00|1284.2|1283|1284.1|1282.9|1284.2|1283|1284.1|1282.9|1
1631146580000|2021-09-09 00:16:20|||||||||1
1631146610000|2021-09-09 00:16:50|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|2
1631146630000|2021-09-09 00:17:10|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1
1631146640000|2021-09-09 00:17:20|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|3
1631146650000|2021-09-09 00:17:30|1284.2|1283|1284.3|1283.1|1284.3|1283.1|1284.2|1283|1
1631146660000|2021-09-09 00:17:40|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|6
1631146680000|2021-09-09 00:18:00|||||||||1
1631146740000|2021-09-09 00:19:00|||||||||2
1631146770000|2021-09-09 00:19:30|||||||||1
1631146780000|2021-09-09 00:19:40|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|2
1631146790000|2021-09-09 00:19:50|1284|1282.8|1284.1|1282.9|1284.1|1282.9|1284|1282.8|4
1631146800000|2021-09-09 00:20:00|1284|1282.8|1284.1|1282.9|1284.1|1282.9|1284|1282.8|0
1631146860000|2021-09-09 00:21:00|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|1
1631146870000|2021-09-09 00:21:10|1283.9|1282.7|1284.1|1282.9|1284.1|1282.9|1283.9|1282.7|1
1631146880000|2021-09-09 00:21:20|1284.3|1283.1|1284.2|1283|1284.3|1283.1|1284.2|1283|1
1631146890000|2021-09-09 00:21:30|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|0
1631146910000|2021-09-09 00:21:50|1284.2|1283|1284.3|1283.1|1284.3|1283.1|1284.2|1283|5
1631146940000|2021-09-09 00:22:20|1284.2|1283|1284.1|1282.9|1284.2|1283|1284.1|1282.9|2
1631146960000|2021-09-09 00:22:40|||||||||1
1631146990000|2021-09-09 00:23:10|||||||||1
1631147000000|2021-09-09 00:23:20|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|5
1631147040000|2021-09-09 00:24:00|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|4
1631147050000|2021-09-09 00:24:10|||||||||4
1631147080000|2021-09-09 00:24:40|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|3
1631147110000|2021-09-09 00:25:10|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|1284.6|1283.4|0
1631147190000|2021-09-09 00:26:30|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|1
1631147200000|2021-09-09 00:26:40|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|1
1631147210000|2021-09-09 00:26:50|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|2
1631147220000|2021-09-09 00:27:00|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1
1631147230000|2021-09-09 00:27:10|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|0
1631147240000|2021-09-09 00:27:20|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.3|1283.1|1
1631147250000|2021-09-09 00:27:30|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|1284.4|1283.2|0
1631147260000|2021-09-09 00:27:40|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.3|1283.1|1
1631147270000|2021-09-09 00:27:50|1284.3|1283.1|1284.3|1283.1|1284.4|1283.2|1284.2|1283|4
1631147280000|2021-09-09 00:28:00|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|0
1631147320000|2021-09-09 00:28:40|||||||||1
1631147390000|2021-09-09 00:29:50|1284|1282.8|1283.9|1282.7|1284|1282.8|1283.9|1282.7|3
1631147400000|2021-09-09 00:30:00|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.6|1282.4|10
1631147420000|2021-09-09 00:30:20|1283.8|1282.6|1283.6|1282.4|1283.8|1282.6|1283.6|1282.4|1
1631147430000|2021-09-09 00:30:30|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1
1631147440000|2021-09-09 00:30:40|1283.7|1282.5|1283.6|1282.4|1283.7|1282.5|1283.6|1282.4|1
1631147450000|2021-09-09 00:30:50|1283.7|1282.5|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|1
1631147460000|2021-09-09 00:31:00|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|0
1631147530000|2021-09-09 00:32:10|1283.7|1282.5|1283.6|1282.4|1283.7|1282.5|1283.6|1282.4|0
1631147610000|2021-09-09 00:33:30|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|2
1631147620000|2021-09-09 00:33:40|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|0
1631147630000|2021-09-09 00:33:50|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.6|1282.4|3
1631147640000|2021-09-09 00:34:00|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|0
1631147650000|2021-09-09 00:34:10|1283.8|1282.6|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|0
1631147660000|2021-09-09 00:34:20|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|0
1631147680000|2021-09-09 00:34:40|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|2
1631147750000|2021-09-09 00:35:50|1283.8|1282.6|1283.9|1282.7|1284|1282.8|1283.8|1282.6|2
1631147780000|2021-09-09 00:36:20|||||||||3
1631147790000|2021-09-09 00:36:30|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|0
1631147810000|2021-09-09 00:36:50|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|0
1631147820000|2021-09-09 00:37:00|1284|1282.8|1283.8|1282.6|1284|1282.8|1283.8|1282.6|0
1631147850000|2021-09-09 00:37:30|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|2
1631147860000|2021-09-09 00:37:40|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|0
1631147890000|2021-09-09 00:38:10|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|0
1631147930000|2021-09-09 00:38:50|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|3
1631147940000|2021-09-09 00:39:00|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|0
1631147950000|2021-09-09 00:39:10|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|0
1631147970000|2021-09-09 00:39:30|1283.8|1282.6|1283.8|1282.6|1284|1282.8|1283.8|1282.6|0
1631148000000|2021-09-09 00:40:00|||||||||7
1631148050000|2021-09-09 00:40:50|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|3
1631148070000|2021-09-09 00:41:10|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|0
1631148090000|2021-09-09 00:41:30|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|0
1631148110000|2021-09-09 00:41:50|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|4
1631148160000|2021-09-09 00:42:40|||||||||6
1631148170000|2021-09-09 00:42:50|||||||||1
1631148210000|2021-09-09 00:43:30|||||||||2
1631148260000|2021-09-09 00:44:20|||||||||20
1631148280000|2021-09-09 00:44:40|||||||||1
1631148290000|2021-09-09 00:44:50|||||||||1
1631148330000|2021-09-09 00:45:30|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|24
1631148340000|2021-09-09 00:45:40|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|0
1631148350000|2021-09-09 00:45:50|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|11
1631148360000|2021-09-09 00:46:00|||||||||1
1631148370000|2021-09-09 00:46:10|||||||||5
1631148380000|2021-09-09 00:46:20|||||||||4
1631148390000|2021-09-09 00:46:30|||||||||1
1631148410000|2021-09-09 00:46:50|||||||||3
1631148420000|2021-09-09 00:47:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|4
1631148430000|2021-09-09 00:47:10|||||||||5
1631148480000|2021-09-09 00:48:00|||||||||2
1631148500000|2021-09-09 00:48:20|||||||||2
1631148530000|2021-09-09 00:48:50|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|1
1631148540000|2021-09-09 00:49:00|||||||||2
1631148560000|2021-09-09 00:49:20|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|0
1631148580000|2021-09-09 00:49:40|||||||||1
1631148600000|2021-09-09 00:50:00|||||||||2
1631148610000|2021-09-09 00:50:10|||||||||1
1631148630000|2021-09-09 00:50:30|||||||||1
1631148660000|2021-09-09 00:51:00|||||||||2
1631148670000|2021-09-09 00:51:10|||||||||1
1631148680000|2021-09-09 00:51:20|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|0
1631148690000|2021-09-09 00:51:30|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|0
1631148700000|2021-09-09 00:51:40|||||||||1
1631148720000|2021-09-09 00:52:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|1
1631148740000|2021-09-09 00:52:20|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|0
1631148750000|2021-09-09 00:52:30|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|8
1631148760000|2021-09-09 00:52:40|1283.7|1282.5|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|1
1631148770000|2021-09-09 00:52:50|1284|1282.8|1283.9|1282.7|1284.1|1282.9|1283.8|1282.6|7
1631148780000|2021-09-09 00:53:00|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|0
1631148810000|2021-09-09 00:53:30|||||||||1
1631148830000|2021-09-09 00:53:50|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|0
1631148840000|2021-09-09 00:54:00|1283.8|1282.6|1283.6|1282.4|1283.8|1282.6|1283.6|1282.4|7
1631148890000|2021-09-09 00:54:50|||||||||1
1631148900000|2021-09-09 00:55:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|1
1631148930000|2021-09-09 00:55:30|1283.5|1282.3|1283.8|1282.6|1283.8|1282.6|1283.5|1282.3|5
1631149000000|2021-09-09 00:56:40|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|0
1631149020000|2021-09-09 00:57:00|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.8|1282.6|9
1631149080000|2021-09-09 00:58:00|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|2
1631149140000|2021-09-09 00:59:00|1283.4|1282.2|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|2
1631149160000|2021-09-09 00:59:20|||||||||6
1631149180000|2021-09-09 00:59:40|||||||||1
1631149190000|2021-09-09 00:59:50|||||||||2
1631149200000|2021-09-09 01:00:00|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.2|1282|16
1631149210000|2021-09-09 01:00:10|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283.2|1282|13
1631149220000|2021-09-09 01:00:20|1283.2|1282|1282.6|1281.4|1283.2|1282|1282.6|1281.4|22
1631149230000|2021-09-09 01:00:30|1282.5|1281.3|1282.1|1280.9|1282.5|1281.3|1282.1|1280.9|11
1631149240000|2021-09-09 01:00:40|1282|1280.8|1281.9|1280.7|1282|1280.8|1281.8|1280.6|16
1631149250000|2021-09-09 01:00:50|1281.8|1280.6|1281.4|1280.2|1281.9|1280.7|1281.3|1280.1|20
1631149260000|2021-09-09 01:01:00|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|27
1631149270000|2021-09-09 01:01:10|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|13
1631149280000|2021-09-09 01:01:20|||||||||5
1631149290000|2021-09-09 01:01:30|||||||||3
1631149300000|2021-09-09 01:01:40|1280.8|1279.6|1281.6|1280.4|1281.6|1280.4|1280.8|1279.6|17
1631149310000|2021-09-09 01:01:50|||||||||4
1631149330000|2021-09-09 01:02:10|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|17
1631149340000|2021-09-09 01:02:20|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1631149360000|2021-09-09 01:02:40|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|9
1631149370000|2021-09-09 01:02:50|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1631149380000|2021-09-09 01:03:00|1281.7|1280.5|1281.6|1280.4|1281.8|1280.6|1281.6|1280.4|20
1631149390000|2021-09-09 01:03:10|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|9
1631149400000|2021-09-09 01:03:20|1282.1|1280.9|1282|1280.8|1282.1|1280.9|1282|1280.8|4
1631149420000|2021-09-09 01:03:40|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1631149440000|2021-09-09 01:04:00|1281.7|1280.5|1281.8|1280.6|1281.9|1280.7|1281.7|1280.5|5
1631149450000|2021-09-09 01:04:10|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1
1631149460000|2021-09-09 01:04:20|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1
1631149480000|2021-09-09 01:04:40|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1282|1280.8|1
1631149490000|2021-09-09 01:04:50|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1631149500000|2021-09-09 01:05:00|1281.9|1280.7|1281.6|1280.4|1281.9|1280.7|1281.6|1280.4|2
1631149510000|2021-09-09 01:05:10|1281.8|1280.6|1281.9|1280.7|1282|1280.8|1281.8|1280.6|2
1631149520000|2021-09-09 01:05:20|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|1
1631149530000|2021-09-09 01:05:30|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1631149540000|2021-09-09 01:05:40|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|3
1631149550000|2021-09-09 01:05:50|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|20
1631149560000|2021-09-09 01:06:00|||||||||1
1631149570000|2021-09-09 01:06:10|||||||||1
1631149590000|2021-09-09 01:06:30|1282.3|1281.1|1282.6|1281.4|1282.6|1281.4|1282.3|1281.1|14
1631149600000|2021-09-09 01:06:40|1282.7|1281.5|1282.6|1281.4|1282.8|1281.6|1282.6|1281.4|3
1631149610000|2021-09-09 01:06:50|1282.4|1281.2|1282.6|1281.4|1282.6|1281.4|1282.4|1281.2|1
1631149620000|2021-09-09 01:07:00|||||||||1
1631149630000|2021-09-09 01:07:10|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1631149640000|2021-09-09 01:07:20|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1631149650000|2021-09-09 01:07:30|1282.6|1281.4|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|10
1631149660000|2021-09-09 01:07:40|1282.3|1281.1|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|5
1631149670000|2021-09-09 01:07:50|1282.3|1281.1|1282.1|1280.9|1282.4|1281.2|1282.1|1280.9|13
1631149680000|2021-09-09 01:08:00|1282.3|1281.1|1282.6|1281.4|1282.6|1281.4|1282.2|1281|9
1631149690000|2021-09-09 01:08:10|1282.5|1281.3|1282.9|1281.7|1283.2|1282|1282.5|1281.3|21
1631149700000|2021-09-09 01:08:20|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1
1631149710000|2021-09-09 01:08:30|1282.7|1281.5|1282.3|1281.1|1282.7|1281.5|1282.3|1281.1|6
1631149720000|2021-09-09 01:08:40|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1631149730000|2021-09-09 01:08:50|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1631149740000|2021-09-09 01:09:00|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|2
1631149750000|2021-09-09 01:09:10|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1631149760000|2021-09-09 01:09:20|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|2
1631149780000|2021-09-09 01:09:40|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1
1631149800000|2021-09-09 01:10:00|||||||||1
1631149820000|2021-09-09 01:10:20|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|5
1631149830000|2021-09-09 01:10:30|1281.8|1280.6|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|1
1631149840000|2021-09-09 01:10:40|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|1
1631149860000|2021-09-09 01:11:00|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1631149870000|2021-09-09 01:11:10|1282.1|1280.9|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|1
1631149880000|2021-09-09 01:11:20|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|5
1631149890000|2021-09-09 01:11:30|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|14
1631149900000|2021-09-09 01:11:40|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1631149910000|2021-09-09 01:11:50|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|1
1631149920000|2021-09-09 01:12:00|1282.2|1281|1282.2|1281|1282.3|1281.1|1282.2|1281|0
1631149930000|2021-09-09 01:12:10|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1631149960000|2021-09-09 01:12:40|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1
1631149990000|2021-09-09 01:13:10|||||||||1
1631150020000|2021-09-09 01:13:40|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|3
1631150030000|2021-09-09 01:13:50|1281.9|1280.7|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|0
1631150040000|2021-09-09 01:14:00|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1631150050000|2021-09-09 01:14:10|||||||||2
1631150070000|2021-09-09 01:14:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|10
1631150080000|2021-09-09 01:14:40|||||||||4
1631150090000|2021-09-09 01:14:50|1281.5|1280.3|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|7
1631150100000|2021-09-09 01:15:00|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|2
1631150110000|2021-09-09 01:15:10|1281.5|1280.3|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|2
1631150120000|2021-09-09 01:15:20|1281.3|1280.1|1281|1279.8|1281.3|1280.1|1280.9|1279.7|36
1631150130000|2021-09-09 01:15:30|1281.1|1279.9|1280.8|1279.6|1281.1|1279.9|1280.8|1279.6|13
1631150150000|2021-09-09 01:15:50|||||||||5
1631150160000|2021-09-09 01:16:00|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|2
1631150170000|2021-09-09 01:16:10|1280.8|1279.6|1280.4|1279.2|1280.9|1279.7|1280.4|1279.2|8
1631150180000|2021-09-09 01:16:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|4
1631150190000|2021-09-09 01:16:30|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|3
1631150200000|2021-09-09 01:16:40|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|3
1631150220000|2021-09-09 01:17:00|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.8|1279.6|9
1631150260000|2021-09-09 01:17:40|1280.9|1279.7|1281.1|1279.9|1281.1|1279.9|1280.8|1279.6|3
1631150270000|2021-09-09 01:17:50|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|7
1631150280000|2021-09-09 01:18:00|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.7|1279.5|3
1631150300000|2021-09-09 01:18:20|1280.9|1279.7|1280.8|1279.6|1281|1279.8|1280.8|1279.6|12
1631150310000|2021-09-09 01:18:30|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|0
1631150320000|2021-09-09 01:18:40|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1631150340000|2021-09-09 01:19:00|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|4
1631150360000|2021-09-09 01:19:20|1280.9|1279.7|1280.6|1279.4|1280.9|1279.7|1280.6|1279.4|25
1631150380000|2021-09-09 01:19:40|||||||||1
1631150450000|2021-09-09 01:20:50|1280.3|1279.1|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|40
1631150460000|2021-09-09 01:21:00|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631150470000|2021-09-09 01:21:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|21
1631150480000|2021-09-09 01:21:20|||||||||8
1631150490000|2021-09-09 01:21:30|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|5
1631150500000|2021-09-09 01:21:40|||||||||1
1631150510000|2021-09-09 01:21:50|||||||||2
1631150520000|2021-09-09 01:22:00|||||||||2
1631150550000|2021-09-09 01:22:30|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|11
1631150560000|2021-09-09 01:22:40|1280.3|1279.1|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|1
1631150570000|2021-09-09 01:22:50|1280.2|1279|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|3
1631150580000|2021-09-09 01:23:00|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631150610000|2021-09-09 01:23:30|||||||||1
1631150640000|2021-09-09 01:24:00|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|2
1631150660000|2021-09-09 01:24:20|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|38
1631150680000|2021-09-09 01:24:40|1280|1278.8|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1631150700000|2021-09-09 01:25:00|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|1
1631150710000|2021-09-09 01:25:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|2
1631150740000|2021-09-09 01:25:40|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1631150750000|2021-09-09 01:25:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|5
1631150760000|2021-09-09 01:26:00|1279.8|1278.6|1280.1|1278.9|1280.1|1278.9|1279.8|1278.6|8
1631150770000|2021-09-09 01:26:10|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|2
1631150780000|2021-09-09 01:26:20|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631150790000|2021-09-09 01:26:30|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631150810000|2021-09-09 01:26:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|2
1631150820000|2021-09-09 01:27:00|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|2
1631150830000|2021-09-09 01:27:10|1280|1278.8|1279.8|1278.6|1280|1278.8|1279.8|1278.6|9
1631150840000|2021-09-09 01:27:20|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|4
1631150850000|2021-09-09 01:27:30|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1631150860000|2021-09-09 01:27:40|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|6
1631150870000|2021-09-09 01:27:50|||||||||1
1631150880000|2021-09-09 01:28:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|2
1631150890000|2021-09-09 01:28:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|1
1631150910000|2021-09-09 01:28:30|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|3
1631150920000|2021-09-09 01:28:40|||||||||3
1631150940000|2021-09-09 01:29:00|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631150950000|2021-09-09 01:29:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|3
1631150960000|2021-09-09 01:29:20|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|3
1631150970000|2021-09-09 01:29:30|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|4
1631150980000|2021-09-09 01:29:40|1280|1278.8|1280.3|1279.1|1280.3|1279.1|1280|1278.8|2
1631150990000|2021-09-09 01:29:50|||||||||1
1631151000000|2021-09-09 01:30:00|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|1
1631151010000|2021-09-09 01:30:10|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|7
1631151020000|2021-09-09 01:30:20|||||||||3
1631151030000|2021-09-09 01:30:30|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|1
1631151040000|2021-09-09 01:30:40|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|3
1631151050000|2021-09-09 01:30:50|1280.2|1279|1280.4|1279.2|1280.4|1279.2|1280.2|1279|1
1631151060000|2021-09-09 01:31:00|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|5
1631151070000|2021-09-09 01:31:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.2|1279|8
1631151090000|2021-09-09 01:31:30|1280.1|1278.9|1280.2|1279|1280.3|1279.1|1280.1|1278.9|23
1631151100000|2021-09-09 01:31:40|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1631151110000|2021-09-09 01:31:50|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631151140000|2021-09-09 01:32:20|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.2|1279|2
1631151160000|2021-09-09 01:32:40|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|4
1631151170000|2021-09-09 01:32:50|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|3
1631151180000|2021-09-09 01:33:00|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|3
1631151190000|2021-09-09 01:33:10|1280.6|1279.4|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|11
1631151210000|2021-09-09 01:33:30|||||||||1
1631151230000|2021-09-09 01:33:50|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1
1631151240000|2021-09-09 01:34:00|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|3
1631151260000|2021-09-09 01:34:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|4
1631151290000|2021-09-09 01:34:50|||||||||1
1631151310000|2021-09-09 01:35:10|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|9
1631151340000|2021-09-09 01:35:40|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1
1631151370000|2021-09-09 01:36:10|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|3
1631151380000|2021-09-09 01:36:20|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|0
1631151390000|2021-09-09 01:36:30|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|0
1631151410000|2021-09-09 01:36:50|||||||||1
1631151430000|2021-09-09 01:37:10|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|2
1631151440000|2021-09-09 01:37:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631151470000|2021-09-09 01:37:50|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631151490000|2021-09-09 01:38:10|1280.6|1279.4|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|3
1631151500000|2021-09-09 01:38:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631151510000|2021-09-09 01:38:30|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|2
1631151520000|2021-09-09 01:38:40|||||||||2
1631151530000|2021-09-09 01:38:50|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|1
1631151540000|2021-09-09 01:39:00|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|2
1631151550000|2021-09-09 01:39:10|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|0
1631151560000|2021-09-09 01:39:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631151590000|2021-09-09 01:39:50|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281|1279.8|1
1631151600000|2021-09-09 01:40:00|1281|1279.8|1281.1|1279.9|1281.3|1280.1|1280.8|1279.6|12
1631151610000|2021-09-09 01:40:10|1281|1279.8|1281.1|1279.9|1281.2|1280|1281|1279.8|5
1631151620000|2021-09-09 01:40:20|1281.2|1280|1281.2|1280|1281.2|1280|1281.1|1279.9|0
1631151670000|2021-09-09 01:41:10|1281.1|1279.9|1281.2|1280|1281.2|1280|1281.1|1279.9|3
1631151680000|2021-09-09 01:41:20|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631151720000|2021-09-09 01:42:00|1281|1279.8|1281.1|1279.9|1281.3|1280.1|1281|1279.8|13
1631151730000|2021-09-09 01:42:10|1281.3|1280.1|1281.4|1280.2|1281.4|1280.2|1281.3|1280.1|0
1631151740000|2021-09-09 01:42:20|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|0
1631151750000|2021-09-09 01:42:30|1281|1279.8|1281.2|1280|1281.4|1280.2|1281|1279.8|7
1631151760000|2021-09-09 01:42:40|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631151770000|2021-09-09 01:42:50|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|0
1631151780000|2021-09-09 01:43:00|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|3
1631151790000|2021-09-09 01:43:10|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1631151800000|2021-09-09 01:43:20|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631151810000|2021-09-09 01:43:30|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|1
1631151840000|2021-09-09 01:44:00|1281.1|1279.9|1281.2|1280|1281.2|1280|1281.1|1279.9|1
1631151850000|2021-09-09 01:44:10|1281.1|1279.9|1281.2|1280|1281.2|1280|1281.1|1279.9|6
1631151870000|2021-09-09 01:44:30|||||||||6
1631151920000|2021-09-09 01:45:20|1281.1|1279.9|1281.2|1280|1281.2|1280|1281.1|1279.9|3
1631151930000|2021-09-09 01:45:30|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|4
1631151940000|2021-09-09 01:45:40|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1631151950000|2021-09-09 01:45:50|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|2
1631151960000|2021-09-09 01:46:00|1281.9|1280.7|1281.8|1280.6|1282.1|1280.9|1281.8|1280.6|1
1631151970000|2021-09-09 01:46:10|1281.9|1280.7|1282.1|1280.9|1282.4|1281.2|1281.9|1280.7|9
1631151980000|2021-09-09 01:46:20|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.1|1280.9|1
1631151990000|2021-09-09 01:46:30|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1631152000000|2021-09-09 01:46:40|1282.5|1281.3|1282.8|1281.6|1283.3|1282.1|1282.4|1281.2|40
1631152010000|2021-09-09 01:46:50|1282.9|1281.7|1283.1|1281.9|1283.3|1282.1|1282.9|1281.7|7
1631152020000|2021-09-09 01:47:00|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|0
1631152030000|2021-09-09 01:47:10|1283.1|1281.9|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|1
1631152040000|2021-09-09 01:47:20|1283|1281.8|1283.1|1281.9|1283.3|1282.1|1282.9|1281.7|7
1631152060000|2021-09-09 01:47:40|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|0
1631152070000|2021-09-09 01:47:50|1283.6|1282.4|1283.4|1282.2|1283.6|1282.4|1283.4|1282.2|6
1631152100000|2021-09-09 01:48:20|1283.3|1282.1|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|7
1631152120000|2021-09-09 01:48:40|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|2
1631152130000|2021-09-09 01:48:50|1283|1281.8|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|13
1631152140000|2021-09-09 01:49:00|||||||||2
1631152150000|2021-09-09 01:49:10|1283.1|1281.9|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|1
1631152160000|2021-09-09 01:49:20|1283|1281.8|1283.3|1282.1|1283.3|1282.1|1283|1281.8|2
1631152170000|2021-09-09 01:49:30|1283|1281.8|1283.2|1282|1283.3|1282.1|1283|1281.8|10
1631152180000|2021-09-09 01:49:40|1283.3|1282.1|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|9
1631152190000|2021-09-09 01:49:50|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|4
1631152200000|2021-09-09 01:50:00|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1631152220000|2021-09-09 01:50:20|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|2
1631152250000|2021-09-09 01:50:50|1282.7|1281.5|1282.6|1281.4|1282.8|1281.6|1282.6|1281.4|3
1631152260000|2021-09-09 01:51:00|||||||||1
1631152280000|2021-09-09 01:51:20|1282.8|1281.6|1282.6|1281.4|1282.8|1281.6|1282.6|1281.4|1
1631152290000|2021-09-09 01:51:30|1282.7|1281.5|1282.8|1281.6|1282.8|1281.6|1282.7|1281.5|0
1631152310000|2021-09-09 01:51:50|||||||||1
1631152320000|2021-09-09 01:52:00|1283.1|1281.9|1283.3|1282.1|1283.3|1282.1|1283.1|1281.9|13
1631152330000|2021-09-09 01:52:10|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|0
1631152350000|2021-09-09 01:52:30|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|14
1631152380000|2021-09-09 01:53:00|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|0
1631152390000|2021-09-09 01:53:10|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1
1631152400000|2021-09-09 01:53:20|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.4|1282.2|0
1631152410000|2021-09-09 01:53:30|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|0
1631152420000|2021-09-09 01:53:40|1283.4|1282.2|1283.4|1282.2|1283.5|1282.3|1283.4|1282.2|1
1631152440000|2021-09-09 01:54:00|1283.5|1282.3|1283.6|1282.4|1283.6|1282.4|1283.5|1282.3|1
1631152450000|2021-09-09 01:54:10|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1283.4|1282.2|1
1631152460000|2021-09-09 01:54:20|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1
1631152470000|2021-09-09 01:54:30|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|2
1631152480000|2021-09-09 01:54:40|||||||||1
1631152490000|2021-09-09 01:54:50|1283|1281.8|1282.9|1281.7|1283|1281.8|1282.9|1281.7|1
1631152510000|2021-09-09 01:55:10|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|0
1631152530000|2021-09-09 01:55:30|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1631152540000|2021-09-09 01:55:40|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1
1631152550000|2021-09-09 01:55:50|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|0
1631152560000|2021-09-09 01:56:00|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631152570000|2021-09-09 01:56:10|1282.7|1281.5|1282.7|1281.5|1282.8|1281.6|1282.7|1281.5|0
1631152580000|2021-09-09 01:56:20|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631152590000|2021-09-09 01:56:30|||||||||3
1631152600000|2021-09-09 01:56:40|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|1
1631152610000|2021-09-09 01:56:50|1282.5|1281.3|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|0
1631152620000|2021-09-09 01:57:00|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631152660000|2021-09-09 01:57:40|1282.8|1281.6|1282.7|1281.5|1282.8|1281.6|1282.7|1281.5|1
1631152730000|2021-09-09 01:58:50|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|0
1631152770000|2021-09-09 01:59:30|1282.6|1281.4|1283.1|1281.9|1283.1|1281.9|1282.6|1281.4|7
1631152800000|2021-09-09 02:00:00|1283|1281.8|1282.7|1281.5|1283|1281.8|1282.6|1281.4|3
1631152840000|2021-09-09 02:00:40|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631152860000|2021-09-09 02:01:00|1282.7|1281.5|1282.3|1281.1|1282.7|1281.5|1282.3|1281.1|4
1631152870000|2021-09-09 02:01:10|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1631152880000|2021-09-09 02:01:20|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631152890000|2021-09-09 02:01:30|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|0
1631152910000|2021-09-09 02:01:50|1282.6|1281.4|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|0
1631152930000|2021-09-09 02:02:10|1282.5|1281.3|1282.5|1281.3|1282.6|1281.4|1282.5|1281.3|0
1631152940000|2021-09-09 02:02:20|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631152960000|2021-09-09 02:02:40|||||||||1
1631152970000|2021-09-09 02:02:50|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|0
1631152980000|2021-09-09 02:03:00|||||||||1
1631153030000|2021-09-09 02:03:50|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|1
1631153040000|2021-09-09 02:04:00|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|2
1631153050000|2021-09-09 02:04:10|1282.2|1281|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|2
1631153070000|2021-09-09 02:04:30|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1282|1280.8|0
1631153100000|2021-09-09 02:05:00|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1631153110000|2021-09-09 02:05:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1631153120000|2021-09-09 02:05:20|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1282|1280.8|4
1631153150000|2021-09-09 02:05:50|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|2
1631153160000|2021-09-09 02:06:00|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1
1631153170000|2021-09-09 02:06:10|||||||||1
1631153210000|2021-09-09 02:06:50|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|2
1631153230000|2021-09-09 02:07:10|||||||||1
1631153250000|2021-09-09 02:07:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1631153270000|2021-09-09 02:07:50|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1
1631153300000|2021-09-09 02:08:20|1281.9|1280.7|1282.3|1281.1|1282.3|1281.1|1281.9|1280.7|17
1631153310000|2021-09-09 02:08:30|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1631153320000|2021-09-09 02:08:40|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1631153330000|2021-09-09 02:08:50|1282.4|1281.2|1282.6|1281.4|1282.6|1281.4|1282.4|1281.2|4
1631153340000|2021-09-09 02:09:00|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|2
1631153360000|2021-09-09 02:09:20|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631153410000|2021-09-09 02:10:10|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|2
1631153460000|2021-09-09 02:11:00|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|3
1631153470000|2021-09-09 02:11:10|1283.5|1282.3|1283.3|1282.1|1283.5|1282.3|1283.3|1282.1|16
1631153520000|2021-09-09 02:12:00|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|3
1631153530000|2021-09-09 02:12:10|1282.9|1281.7|1282.6|1281.4|1282.9|1281.7|1282.6|1281.4|7
1631153540000|2021-09-09 02:12:20|||||||||5
1631153590000|2021-09-09 02:13:10|||||||||2
1631153630000|2021-09-09 02:13:50|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1
1631153640000|2021-09-09 02:14:00|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|0
1631153650000|2021-09-09 02:14:10|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|0
1631153660000|2021-09-09 02:14:20|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1282.9|1281.7|1
1631153700000|2021-09-09 02:15:00|1283.3|1282.1|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|4
1631153710000|2021-09-09 02:15:10|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|0
1631153720000|2021-09-09 02:15:20|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1631153740000|2021-09-09 02:15:40|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1
1631153760000|2021-09-09 02:16:00|1282.7|1281.5|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|2
1631153800000|2021-09-09 02:16:40|||||||||1
1631153820000|2021-09-09 02:17:00|1282.8|1281.6|1282.7|1281.5|1282.8|1281.6|1282.7|1281.5|4
1631153850000|2021-09-09 02:17:30|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631153910000|2021-09-09 02:18:30|||||||||1
1631153920000|2021-09-09 02:18:40|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|0
1631153940000|2021-09-09 02:19:00|||||||||1
1631153950000|2021-09-09 02:19:10|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631154010000|2021-09-09 02:20:10|||||||||1
1631154020000|2021-09-09 02:20:20|||||||||1
1631154060000|2021-09-09 02:21:00|||||||||1
1631154130000|2021-09-09 02:22:10|||||||||1
1631154200000|2021-09-09 02:23:20|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|1
1631154210000|2021-09-09 02:23:30|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1631154220000|2021-09-09 02:23:40|1282.3|1281.1|1282.5|1281.3|1282.5|1281.3|1282.3|1281.1|1
1631154240000|2021-09-09 02:24:00|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631154250000|2021-09-09 02:24:10|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1631154340000|2021-09-09 02:25:40|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|0
1631154370000|2021-09-09 02:26:10|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1631154420000|2021-09-09 02:27:00|1282.6|1281.4|1282.5|1281.3|1282.6|1281.4|1282.4|1281.2|0
1631154430000|2021-09-09 02:27:10|1282.6|1281.4|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|0
1631154450000|2021-09-09 02:27:30|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|5
1631154460000|2021-09-09 02:27:40|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1631154620000|2021-09-09 02:30:20|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|0
1631154630000|2021-09-09 02:30:30|1282.6|1281.4|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|10
1631154640000|2021-09-09 02:30:40|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1631154660000|2021-09-09 02:31:00|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|4
1631154680000|2021-09-09 02:31:20|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1631154690000|2021-09-09 02:31:30|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1631154700000|2021-09-09 02:31:40|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1
1631154710000|2021-09-09 02:31:50|1282.7|1281.5|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|0
1631154720000|2021-09-09 02:32:00|1282.7|1281.5|1282.4|1281.2|1282.7|1281.5|1282.4|1281.2|8
1631154740000|2021-09-09 02:32:20|1282.3|1281.1|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|0
1631154750000|2021-09-09 02:32:30|1282.4|1281.2|1282.7|1281.5|1282.8|1281.6|1282.4|1281.2|3
1631154760000|2021-09-09 02:32:40|1282.6|1281.4|1282.5|1281.3|1282.6|1281.4|1282.5|1281.3|0
1631154770000|2021-09-09 02:32:50|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1631154780000|2021-09-09 02:33:00|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1631154790000|2021-09-09 02:33:10|||||||||9
1631154840000|2021-09-09 02:34:00|||||||||1
1631154880000|2021-09-09 02:34:40|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|14
1631154890000|2021-09-09 02:34:50|1282.8|1281.6|1282.7|1281.5|1282.8|1281.6|1282.6|1281.4|1
1631154900000|2021-09-09 02:35:00|1282.8|1281.6|1283.1|1281.9|1283.1|1281.9|1282.8|1281.6|0
1631154910000|2021-09-09 02:35:10|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1283|1281.8|0
1631154920000|2021-09-09 02:35:20|1283|1281.8|1283|1281.8|1283.1|1281.9|1283|1281.8|0
1631154930000|2021-09-09 02:35:30|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283|1281.8|0
1631154940000|2021-09-09 02:35:40|1283|1281.8|1283.1|1281.9|1283.3|1282.1|1283|1281.8|0
1631154960000|2021-09-09 02:36:00|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1283|1281.8|0
1631154970000|2021-09-09 02:36:10|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1283|1281.8|0
1631154980000|2021-09-09 02:36:20|1283|1281.8|1283.6|1282.4|1283.6|1282.4|1283|1281.8|8
1631154990000|2021-09-09 02:36:30|1283.7|1282.5|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|0
1631155000000|2021-09-09 02:36:40|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|0
1631155010000|2021-09-09 02:36:50|1283.6|1282.4|1283.4|1282.2|1283.6|1282.4|1283.4|1282.2|16
1631155020000|2021-09-09 02:37:00|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.3|1282.1|0
1631155030000|2021-09-09 02:37:10|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|4
1631155040000|2021-09-09 02:37:20|1283.2|1282|1283.1|1281.9|1283.2|1282|1283.1|1281.9|0
1631155050000|2021-09-09 02:37:30|1282.9|1281.7|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|3
1631155060000|2021-09-09 02:37:40|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1
1631155070000|2021-09-09 02:37:50|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.7|1281.5|1
1631155110000|2021-09-09 02:38:30|||||||||1
1631155200000|2021-09-09 02:40:00|1282.9|1281.7|1283.2|1282|1283.3|1282.1|1282.9|1281.7|0
1631155210000|2021-09-09 02:40:10|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|1283.1|1281.9|0
1631155220000|2021-09-09 02:40:20|||||||||2
1631155230000|2021-09-09 02:40:30|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|2
1631155270000|2021-09-09 02:41:10|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|0
1631155280000|2021-09-09 02:41:20|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|0
1631155290000|2021-09-09 02:41:30|1283.1|1281.9|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|1
1631155310000|2021-09-09 02:41:50|1282.8|1281.6|1282.8|1281.6|1282.9|1281.7|1282.8|1281.6|6
1631155320000|2021-09-09 02:42:00|1282.9|1281.7|1283.8|1282.6|1283.8|1282.6|1282.9|1281.7|5
1631155330000|2021-09-09 02:42:10|1283.7|1282.5|1283.4|1282.2|1283.8|1282.6|1283.4|1282.2|8
1631155340000|2021-09-09 02:42:20|1283.5|1282.3|1283.3|1282.1|1283.7|1282.5|1283.3|1282.1|3
1631155360000|2021-09-09 02:42:40|1283.4|1282.2|1283.8|1282.6|1283.8|1282.6|1283.4|1282.2|3
1631155370000|2021-09-09 02:42:50|1283.7|1282.5|1284|1282.8|1284|1282.8|1283.7|1282.5|8
1631155380000|2021-09-09 02:43:00|1283.9|1282.7|1283.8|1282.6|1283.9|1282.7|1283.7|1282.5|6
1631155390000|2021-09-09 02:43:10|1283.9|1282.7|1284.1|1282.9|1284.1|1282.9|1283.9|1282.7|4
1631155410000|2021-09-09 02:43:30|1284|1282.8|1284.2|1283|1284.2|1283|1284|1282.8|1
1631155420000|2021-09-09 02:43:40|1284|1282.8|1283.8|1282.6|1284|1282.8|1283.8|1282.6|9
1631155430000|2021-09-09 02:43:50|1283.7|1282.5|1283.4|1282.2|1283.7|1282.5|1283.4|1282.2|1
1631155440000|2021-09-09 02:44:00|1283.3|1282.1|1283.3|1282.1|1283.4|1282.2|1283.3|1282.1|1
1631155450000|2021-09-09 02:44:10|1283.4|1282.2|1283.6|1282.4|1283.6|1282.4|1283.2|1282|4
1631155460000|2021-09-09 02:44:20|1283.7|1282.5|1283.9|1282.7|1283.9|1282.7|1283.7|1282.5|0
1631155470000|2021-09-09 02:44:30|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|0
1631155480000|2021-09-09 02:44:40|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|3
1631155490000|2021-09-09 02:44:50|1283.9|1282.7|1283.7|1282.5|1283.9|1282.7|1283.7|1282.5|6
1631155500000|2021-09-09 02:45:00|1283.8|1282.6|1283.9|1282.7|1283.9|1282.7|1283.8|1282.6|12
1631155510000|2021-09-09 02:45:10|1283.8|1282.6|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|0
1631155520000|2021-09-09 02:45:20|1283.8|1282.6|1283.5|1282.3|1283.8|1282.6|1283.5|1282.3|0
1631155540000|2021-09-09 02:45:40|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|0
1631155550000|2021-09-09 02:45:50|1283.7|1282.5|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|5
1631155560000|2021-09-09 02:46:00|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|4
1631155580000|2021-09-09 02:46:20|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|1283.9|1282.7|0
1631155590000|2021-09-09 02:46:30|1284|1282.8|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|7
1631155600000|2021-09-09 02:46:40|||||||||1
1631155610000|2021-09-09 02:46:50|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|6
1631155620000|2021-09-09 02:47:00|1283.8|1282.6|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|0
1631155630000|2021-09-09 02:47:10|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|0
1631155660000|2021-09-09 02:47:40|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|2
1631155770000|2021-09-09 02:49:30|||||||||1
1631155790000|2021-09-09 02:49:50|||||||||6
1631155800000|2021-09-09 02:50:00|1283.3|1282.1|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|4
1631155810000|2021-09-09 02:50:10|1283.3|1282.1|1283.1|1281.9|1283.3|1282.1|1283.1|1281.9|0
1631155820000|2021-09-09 02:50:20|1283|1281.8|1282.8|1281.6|1283|1281.8|1282.8|1281.6|0
1631155830000|2021-09-09 02:50:30|1282.9|1281.7|1282.6|1281.4|1282.9|1281.7|1282.6|1281.4|2
1631155840000|2021-09-09 02:50:40|1282.5|1281.3|1282.6|1281.4|1282.6|1281.4|1282.5|1281.3|0
1631155910000|2021-09-09 02:51:50|1282.5|1281.3|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|3
1631155920000|2021-09-09 02:52:00|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|8
1631155930000|2021-09-09 02:52:10|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1631155940000|2021-09-09 02:52:20|1282.6|1281.4|1282.4|1281.2|1282.7|1281.5|1282.4|1281.2|0
1631155950000|2021-09-09 02:52:30|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631155970000|2021-09-09 02:52:50|1282.7|1281.5|1282.8|1281.6|1282.8|1281.6|1282.7|1281.5|0
1631155980000|2021-09-09 02:53:00|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|0
1631156020000|2021-09-09 02:53:40|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1631156030000|2021-09-09 02:53:50|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1282.7|1281.5|1
1631156040000|2021-09-09 02:54:00|1282.6|1281.4|1282.7|1281.5|1282.7|1281.5|1282.6|1281.4|0
1631156070000|2021-09-09 02:54:30|1282.6|1281.4|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|0
1631156090000|2021-09-09 02:54:50|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|2
1631156110000|2021-09-09 02:55:10|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1631156120000|2021-09-09 02:55:20|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1631156140000|2021-09-09 02:55:40|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|0
1631156150000|2021-09-09 02:55:50|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|1282.5|1281.3|0
1631156160000|2021-09-09 02:56:00|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1631156170000|2021-09-09 02:56:10|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1631156200000|2021-09-09 02:56:40|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1631156210000|2021-09-09 02:56:50|1282.3|1281.1|1282.6|1281.4|1282.6|1281.4|1282.3|1281.1|1
1631156220000|2021-09-09 02:57:00|1282.7|1281.5|1282.4|1281.2|1282.7|1281.5|1282.4|1281.2|0
1631156250000|2021-09-09 02:57:30|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1
1631156260000|2021-09-09 02:57:40|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1
1631156280000|2021-09-09 02:58:00|1282.9|1281.7|1282.7|1281.5|1282.9|1281.7|1282.7|1281.5|0
1631156300000|2021-09-09 02:58:20|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|1282.8|1281.6|0
1631156310000|2021-09-09 02:58:30|1282.7|1281.5|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|0
1631156340000|2021-09-09 02:59:00|1282.5|1281.3|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|0
1631156350000|2021-09-09 02:59:10|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|4
1631156370000|2021-09-09 02:59:30|1282.3|1281.1|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|1
1631156400000|2021-09-09 03:00:00|1282.4|1281.2|1282.1|1280.9|1282.4|1281.2|1282.1|1280.9|1
1631156410000|2021-09-09 03:00:10|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1
1631156420000|2021-09-09 03:00:20|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1
1631156430000|2021-09-09 03:00:30|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1631156460000|2021-09-09 03:01:00|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|10
1631156470000|2021-09-09 03:01:10|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1631156480000|2021-09-09 03:01:20|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1
1631156490000|2021-09-09 03:01:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1631156510000|2021-09-09 03:01:50|1281.7|1280.5|1281.7|1280.5|1281.8|1280.6|1281.7|1280.5|2
1631156560000|2021-09-09 03:02:40|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.3|1280.1|19
1631156570000|2021-09-09 03:02:50|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631156580000|2021-09-09 03:03:00|1281.2|1280|1281.2|1280|1281.3|1280.1|1281.2|1280|0
1631156590000|2021-09-09 03:03:10|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631156600000|2021-09-09 03:03:20|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1631156610000|2021-09-09 03:03:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631156620000|2021-09-09 03:03:40|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1
1631156660000|2021-09-09 03:04:20|1281.5|1280.3|1281.7|1280.5|1281.7|1280.5|1281.5|1280.3|0
1631156670000|2021-09-09 03:04:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1631156680000|2021-09-09 03:04:40|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|0
1631156690000|2021-09-09 03:04:50|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|0
1631156700000|2021-09-09 03:05:00|1281.6|1280.4|1281.3|1280.1|1281.7|1280.5|1281.3|1280.1|1
1631156710000|2021-09-09 03:05:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1631156730000|2021-09-09 03:05:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631156770000|2021-09-09 03:06:10|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|0
1631156780000|2021-09-09 03:06:20|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1
1631156810000|2021-09-09 03:06:50|1281.3|1280.1|1281.2|1280|1281.3|1280.1|1281.2|1280|12
1631156820000|2021-09-09 03:07:00|1281.3|1280.1|1281.2|1280|1281.3|1280.1|1281.2|1280|1
1631156880000|2021-09-09 03:08:00|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631156890000|2021-09-09 03:08:10|||||||||2
1631156910000|2021-09-09 03:08:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|3
1631156920000|2021-09-09 03:08:40|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1631156990000|2021-09-09 03:09:50|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631157000000|2021-09-09 03:10:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|1
1631157010000|2021-09-09 03:10:10|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631157040000|2021-09-09 03:10:40|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1281.1|1279.9|2
1631157050000|2021-09-09 03:10:50|1281.2|1280|1281.2|1280|1281.2|1280|1281.1|1279.9|0
1631157060000|2021-09-09 03:11:00|1281.1|1279.9|1281.2|1280|1281.2|1280|1281.1|1279.9|0
1631157090000|2021-09-09 03:11:30|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631157110000|2021-09-09 03:11:50|1281.3|1280.1|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|11
1631157120000|2021-09-09 03:12:00|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|6
1631157160000|2021-09-09 03:12:40|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|5
1631157180000|2021-09-09 03:13:00|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1631157200000|2021-09-09 03:13:20|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631157210000|2021-09-09 03:13:30|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1631157220000|2021-09-09 03:13:40|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1631157230000|2021-09-09 03:13:50|1281|1279.8|1281|1279.8|1281|1279.8|1280.9|1279.7|0
1631157240000|2021-09-09 03:14:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|36
1631157250000|2021-09-09 03:14:10|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|3
1631157270000|2021-09-09 03:14:30|||||||||2
1631157300000|2021-09-09 03:15:00|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|3
1631157340000|2021-09-09 03:15:40|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631157360000|2021-09-09 03:16:00|1280.7|1279.5|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|4
1631157410000|2021-09-09 03:16:50|1280.6|1279.4|1280.4|1279.2|1280.7|1279.5|1280.4|1279.2|28
1631157420000|2021-09-09 03:17:00|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|2
1631157440000|2021-09-09 03:17:20|1280.4|1279.2|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|0
1631157460000|2021-09-09 03:17:40|1280.5|1279.3|1280.1|1278.9|1280.5|1279.3|1280.1|1278.9|12
1631157470000|2021-09-09 03:17:50|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1631157480000|2021-09-09 03:18:00|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1631157490000|2021-09-09 03:18:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1631157520000|2021-09-09 03:18:40|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|4
1631157540000|2021-09-09 03:19:00|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|0
1631157550000|2021-09-09 03:19:10|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|0
1631157580000|2021-09-09 03:19:40|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631157610000|2021-09-09 03:20:10|1280.3|1279.1|1280.4|1279.2|1280.6|1279.4|1280.3|1279.1|3
1631157630000|2021-09-09 03:20:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631157640000|2021-09-09 03:20:40|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631157660000|2021-09-09 03:21:00|1280.3|1279.1|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|8
1631157670000|2021-09-09 03:21:10|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|7
1631157680000|2021-09-09 03:21:20|1280.2|1279|1280.2|1279|1280.3|1279.1|1280.1|1278.9|8
1631157690000|2021-09-09 03:21:30|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280|1278.8|0
1631157700000|2021-09-09 03:21:40|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|18
1631157710000|2021-09-09 03:21:50|1279.9|1278.7|1279.6|1278.4|1280.1|1278.9|1279.4|1278.2|14
1631157720000|2021-09-09 03:22:00|1279.3|1278.1|1279.3|1278.1|1279.6|1278.4|1279.3|1278.1|10
1631157730000|2021-09-09 03:22:10|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|26
1631157740000|2021-09-09 03:22:20|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|1
1631157750000|2021-09-09 03:22:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631157760000|2021-09-09 03:22:40|||||||||2
1631157770000|2021-09-09 03:22:50|||||||||2
1631157780000|2021-09-09 03:23:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|3
1631157790000|2021-09-09 03:23:10|||||||||5
1631157800000|2021-09-09 03:23:20|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|8
1631157810000|2021-09-09 03:23:30|1279|1277.8|1279.3|1278.1|1279.3|1278.1|1279|1277.8|3
1631157820000|2021-09-09 03:23:40|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|4
1631157830000|2021-09-09 03:23:50|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.2|1278|6
1631157840000|2021-09-09 03:24:00|1279.2|1278|1279|1277.8|1279.3|1278.1|1279|1277.8|16
1631157850000|2021-09-09 03:24:10|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1278.9|1277.7|9
1631157860000|2021-09-09 03:24:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|2
1631157880000|2021-09-09 03:24:40|||||||||1
1631157900000|2021-09-09 03:25:00|1279.1|1277.9|1278.8|1277.6|1279.1|1277.9|1278.8|1277.6|6
1631157910000|2021-09-09 03:25:10|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631157920000|2021-09-09 03:25:20|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.8|1277.6|22
1631157930000|2021-09-09 03:25:30|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631157940000|2021-09-09 03:25:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|6
1631157950000|2021-09-09 03:25:50|||||||||1
1631157960000|2021-09-09 03:26:00|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|2
1631157970000|2021-09-09 03:26:10|||||||||4
1631157980000|2021-09-09 03:26:20|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|7
1631157990000|2021-09-09 03:26:30|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1
1631158000000|2021-09-09 03:26:40|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631158010000|2021-09-09 03:26:50|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|1
1631158020000|2021-09-09 03:27:00|1278.6|1277.4|1278.6|1277.4|1278.7|1277.5|1278.3|1277.1|15
1631158040000|2021-09-09 03:27:20|1278.5|1277.3|1278.6|1277.4|1278.6|1277.4|1278.5|1277.3|0
1631158050000|2021-09-09 03:27:30|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|2
1631158070000|2021-09-09 03:27:50|1278.9|1277.7|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|7
1631158080000|2021-09-09 03:28:00|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.2|1278|4
1631158100000|2021-09-09 03:28:20|||||||||1
1631158120000|2021-09-09 03:28:40|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|0
1631158130000|2021-09-09 03:28:50|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631158140000|2021-09-09 03:29:00|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|0
1631158150000|2021-09-09 03:29:10|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1631158170000|2021-09-09 03:29:30|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|2
1631158200000|2021-09-09 03:30:00|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|4
1631158250000|2021-09-09 03:30:50|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|8
1631158260000|2021-09-09 03:31:00|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|1
1631158270000|2021-09-09 03:31:10|||||||||1
1631158300000|2021-09-09 03:31:40|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|3
1631158320000|2021-09-09 03:32:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631158390000|2021-09-09 03:33:10|||||||||2
1631158430000|2021-09-09 03:33:50|||||||||15
1631158490000|2021-09-09 03:34:50|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|1
1631158620000|2021-09-09 03:37:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631158650000|2021-09-09 03:37:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1
1631158660000|2021-09-09 03:37:40|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1631158670000|2021-09-09 03:37:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|2
1631158700000|2021-09-09 03:38:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631158710000|2021-09-09 03:38:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631158740000|2021-09-09 03:39:00|||||||||1
1631158750000|2021-09-09 03:39:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631158770000|2021-09-09 03:39:30|1279.4|1278.2|1279.8|1278.6|1279.8|1278.6|1279.4|1278.2|4
1631158790000|2021-09-09 03:39:50|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|0
1631158820000|2021-09-09 03:40:20|||||||||1
1631158840000|2021-09-09 03:40:40|||||||||3
1631158890000|2021-09-09 03:41:30|||||||||6
1631158940000|2021-09-09 03:42:20|||||||||2
1631159080000|2021-09-09 03:44:40|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|10
1631159090000|2021-09-09 03:44:50|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|5
1631159150000|2021-09-09 03:45:50|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|1
1631159160000|2021-09-09 03:46:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631159180000|2021-09-09 03:46:20|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|2
1631159250000|2021-09-09 03:47:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|5
1631159290000|2021-09-09 03:48:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631159320000|2021-09-09 03:48:40|||||||||1
1631159660000|2021-09-09 03:54:20|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631159730000|2021-09-09 03:55:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|2
1631159790000|2021-09-09 03:56:30|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|0
1631159820000|2021-09-09 03:57:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.1|1277.9|2
1631159830000|2021-09-09 03:57:10|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631159850000|2021-09-09 03:57:30|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1631159950000|2021-09-09 03:59:10|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631159980000|2021-09-09 03:59:40|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631160000000|2021-09-09 04:00:00|1279.2|1278|1279|1277.8|1279.2|1278|1279|1277.8|5
1631160020000|2021-09-09 04:00:20|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631160030000|2021-09-09 04:00:30|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|0
1631160060000|2021-09-09 04:01:00|1279.2|1278|1279|1277.8|1279.2|1278|1279|1277.8|0
1631160090000|2021-09-09 04:01:30|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631160110000|2021-09-09 04:01:50|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1631160140000|2021-09-09 04:02:20|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|0
1631160170000|2021-09-09 04:02:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|3
1631160180000|2021-09-09 04:03:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.1|1277.9|0
1631160230000|2021-09-09 04:03:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631160410000|2021-09-09 04:06:50|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|2
1631160620000|2021-09-09 04:10:20|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|0
1631160650000|2021-09-09 04:10:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1631160660000|2021-09-09 04:11:00|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631160770000|2021-09-09 04:12:50|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|2
1631160820000|2021-09-09 04:13:40|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|2
1631160840000|2021-09-09 04:14:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|6
1631160850000|2021-09-09 04:14:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631160860000|2021-09-09 04:14:20|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631160870000|2021-09-09 04:14:30|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|0
1631160900000|2021-09-09 04:15:00|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|0
1631160910000|2021-09-09 04:15:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|12
1631160930000|2021-09-09 04:15:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631160950000|2021-09-09 04:15:50|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|2
1631160960000|2021-09-09 04:16:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|0
1631160970000|2021-09-09 04:16:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631160990000|2021-09-09 04:16:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631161000000|2021-09-09 04:16:40|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|0
1631161010000|2021-09-09 04:16:50|1279.3|1278.1|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1631161020000|2021-09-09 04:17:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631161050000|2021-09-09 04:17:30|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|2
1631161060000|2021-09-09 04:17:40|||||||||1
1631161070000|2021-09-09 04:17:50|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|0
1631161140000|2021-09-09 04:19:00|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|3
1631161200000|2021-09-09 04:20:00|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631161220000|2021-09-09 04:20:20|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|2
1631161290000|2021-09-09 04:21:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631161300000|2021-09-09 04:21:40|1279|1277.8|1279.2|1278|1279.2|1278|1279|1277.8|0
1631161320000|2021-09-09 04:22:00|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631161330000|2021-09-09 04:22:10|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1631161340000|2021-09-09 04:22:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631161400000|2021-09-09 04:23:20|1279|1277.8|1279.2|1278|1279.2|1278|1279|1277.8|3
1631161410000|2021-09-09 04:23:30|||||||||1
1631161470000|2021-09-09 04:24:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631161510000|2021-09-09 04:25:10|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1631161610000|2021-09-09 04:26:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631161620000|2021-09-09 04:27:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|4
1631161630000|2021-09-09 04:27:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631161650000|2021-09-09 04:27:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631161660000|2021-09-09 04:27:40|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|2
1631161740000|2021-09-09 04:29:00|||||||||1
1631161750000|2021-09-09 04:29:10|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631161760000|2021-09-09 04:29:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631161800000|2021-09-09 04:30:00|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|1
1631161830000|2021-09-09 04:30:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|1
1631161860000|2021-09-09 04:31:00|||||||||1
1631161890000|2021-09-09 04:31:30|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|2
1631161900000|2021-09-09 04:31:40|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1
1631161920000|2021-09-09 04:32:00|||||||||3
1631161950000|2021-09-09 04:32:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|1
1631161980000|2021-09-09 04:33:00|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|4
1631162040000|2021-09-09 04:34:00|||||||||4
1631162100000|2021-09-09 04:35:00|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|3
1631162110000|2021-09-09 04:35:10|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|3
1631162140000|2021-09-09 04:35:40|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|0
1631162150000|2021-09-09 04:35:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|8
1631162190000|2021-09-09 04:36:30|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631162210000|2021-09-09 04:36:50|||||||||2
1631162250000|2021-09-09 04:37:30|1278.6|1277.4|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|0
1631162260000|2021-09-09 04:37:40|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|0
1631162270000|2021-09-09 04:37:50|||||||||1
1631162280000|2021-09-09 04:38:00|||||||||3
1631162330000|2021-09-09 04:38:50|||||||||1
1631162340000|2021-09-09 04:39:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|4
1631162350000|2021-09-09 04:39:10|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631162360000|2021-09-09 04:39:20|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|0
1631162410000|2021-09-09 04:40:10|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1
1631162420000|2021-09-09 04:40:20|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|1
1631162460000|2021-09-09 04:41:00|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|1
1631162490000|2021-09-09 04:41:30|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1631162520000|2021-09-09 04:42:00|||||||||1
1631162570000|2021-09-09 04:42:50|||||||||1
1631162590000|2021-09-09 04:43:10|||||||||1
1631162630000|2021-09-09 04:43:50|||||||||1
1631162750000|2021-09-09 04:45:50|||||||||1
1631162760000|2021-09-09 04:46:00|1278.7|1277.5|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|5
1631162820000|2021-09-09 04:47:00|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|4
1631162870000|2021-09-09 04:47:50|||||||||1
1631162880000|2021-09-09 04:48:00|||||||||1
1631162940000|2021-09-09 04:49:00|1278.3|1277.1|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|13
1631162950000|2021-09-09 04:49:10|1278.3|1277.1|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|1
1631163000000|2021-09-09 04:50:00|||||||||3
1631163110000|2021-09-09 04:51:50|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|7
1631163120000|2021-09-09 04:52:00|||||||||1
1631163170000|2021-09-09 04:52:50|1278.4|1277.2|1278.6|1277.4|1278.6|1277.4|1278.4|1277.2|3
1631163180000|2021-09-09 04:53:00|||||||||2
1631163240000|2021-09-09 04:54:00|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|2
1631163300000|2021-09-09 04:55:00|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|2
1631163310000|2021-09-09 04:55:10|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631163320000|2021-09-09 04:55:20|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631163340000|2021-09-09 04:55:40|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|0
1631163420000|2021-09-09 04:57:00|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|1
1631163440000|2021-09-09 04:57:20|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|0
1631163450000|2021-09-09 04:57:30|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631163460000|2021-09-09 04:57:40|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|0
1631163480000|2021-09-09 04:58:00|||||||||1
1631163490000|2021-09-09 04:58:10|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|0
1631163500000|2021-09-09 04:58:20|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631163510000|2021-09-09 04:58:30|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631163520000|2021-09-09 04:58:40|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631163550000|2021-09-09 04:59:10|||||||||2
1631163560000|2021-09-09 04:59:20|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|5
1631163570000|2021-09-09 04:59:30|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1
1631163660000|2021-09-09 05:01:00|||||||||2
1631163710000|2021-09-09 05:01:50|||||||||4
1631163720000|2021-09-09 05:02:00|1278.3|1277.1|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|1
1631163770000|2021-09-09 05:02:50|||||||||2
1631163840000|2021-09-09 05:04:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1
1631163900000|2021-09-09 05:05:00|||||||||1
1631163950000|2021-09-09 05:05:50|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|5
1631163960000|2021-09-09 05:06:00|||||||||8
1631164010000|2021-09-09 05:06:50|||||||||3
1631164020000|2021-09-09 05:07:00|||||||||5
1631164070000|2021-09-09 05:07:50|||||||||6
1631164080000|2021-09-09 05:08:00|||||||||1
1631164090000|2021-09-09 05:08:10|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|1
1631164110000|2021-09-09 05:08:30|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|0
1631164120000|2021-09-09 05:08:40|||||||||2
1631164130000|2021-09-09 05:08:50|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|4
1631164140000|2021-09-09 05:09:00|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|2
1631164150000|2021-09-09 05:09:10|1278.6|1277.4|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|2
1631164190000|2021-09-09 05:09:50|||||||||2
1631164250000|2021-09-09 05:10:50|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|2
1631164260000|2021-09-09 05:11:00|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1
1631164370000|2021-09-09 05:12:50|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.7|1277.5|1
1631164470000|2021-09-09 05:14:30|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631164590000|2021-09-09 05:16:30|||||||||1
1631164610000|2021-09-09 05:16:50|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|0
1631164720000|2021-09-09 05:18:40|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|0
1631164790000|2021-09-09 05:19:50|1278.6|1277.4|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|1
1631164800000|2021-09-09 05:20:00|1278.3|1277.1|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|2
1631164840000|2021-09-09 05:20:40|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631164910000|2021-09-09 05:21:50|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|0
1631164970000|2021-09-09 05:22:50|1278.3|1277.1|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|0
1631164980000|2021-09-09 05:23:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|3
1631165000000|2021-09-09 05:23:20|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|3
1631165020000|2021-09-09 05:23:40|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|1
1631165030000|2021-09-09 05:23:50|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|5
1631165070000|2021-09-09 05:24:30|||||||||1
1631165150000|2021-09-09 05:25:50|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|0
1631165200000|2021-09-09 05:26:40|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1
1631165220000|2021-09-09 05:27:00|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|0
1631165330000|2021-09-09 05:28:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1
1631165370000|2021-09-09 05:29:30|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631165400000|2021-09-09 05:30:00|1278.7|1277.5|1278.6|1277.4|1279|1277.8|1278.6|1277.4|19
1631165410000|2021-09-09 05:30:10|1278.8|1277.6|1279.2|1278|1279.2|1278|1278.7|1277.5|7
1631165420000|2021-09-09 05:30:20|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.1|1277.9|0
1631165430000|2021-09-09 05:30:30|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|0
1631165440000|2021-09-09 05:30:40|1279|1277.8|1279|1277.8|1279.1|1277.9|1279|1277.8|5
1631165450000|2021-09-09 05:30:50|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.9|1277.7|1
1631165460000|2021-09-09 05:31:00|1278.8|1277.6|1278.6|1277.4|1278.8|1277.6|1278.6|1277.4|2
1631165480000|2021-09-09 05:31:20|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|2
1631165510000|2021-09-09 05:31:50|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.8|1277.6|0
1631165520000|2021-09-09 05:32:00|1278.6|1277.4|1278.3|1277.1|1278.6|1277.4|1278.3|1277.1|7
1631165560000|2021-09-09 05:32:40|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|1
1631165580000|2021-09-09 05:33:00|||||||||2
1631165610000|2021-09-09 05:33:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|4
1631165620000|2021-09-09 05:33:40|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1
1631165640000|2021-09-09 05:34:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1
1631165650000|2021-09-09 05:34:10|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1
1631165660000|2021-09-09 05:34:20|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|2
1631165670000|2021-09-09 05:34:30|1278.7|1277.5|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|2
1631165680000|2021-09-09 05:34:40|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1
1631165690000|2021-09-09 05:34:50|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|2
1631165700000|2021-09-09 05:35:00|1278.9|1277.7|1279|1277.8|1279.1|1277.9|1278.8|1277.6|5
1631165710000|2021-09-09 05:35:10|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1278.9|1277.7|0
1631165720000|2021-09-09 05:35:20|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631165730000|2021-09-09 05:35:30|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|1
1631165740000|2021-09-09 05:35:40|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|0
1631165750000|2021-09-09 05:35:50|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|0
1631165760000|2021-09-09 05:36:00|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|1
1631165770000|2021-09-09 05:36:10|1279.1|1277.9|1279.2|1278|1279.3|1278.1|1279.1|1277.9|2
1631165790000|2021-09-09 05:36:30|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|1
1631165810000|2021-09-09 05:36:50|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|2
1631165820000|2021-09-09 05:37:00|1279.6|1278.4|1279.7|1278.5|1279.8|1278.6|1279.5|1278.3|4
1631165830000|2021-09-09 05:37:10|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631165840000|2021-09-09 05:37:20|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1
1631165870000|2021-09-09 05:37:50|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1631165880000|2021-09-09 05:38:00|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|1
1631165890000|2021-09-09 05:38:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631165900000|2021-09-09 05:38:20|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|0
1631165910000|2021-09-09 05:38:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631165920000|2021-09-09 05:38:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631165930000|2021-09-09 05:38:50|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|0
1631165950000|2021-09-09 05:39:10|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631165960000|2021-09-09 05:39:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1
1631165990000|2021-09-09 05:39:50|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631166000000|2021-09-09 05:40:00|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631166010000|2021-09-09 05:40:10|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1631166030000|2021-09-09 05:40:30|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.2|1278|0
1631166040000|2021-09-09 05:40:40|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631166060000|2021-09-09 05:41:00|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1631166180000|2021-09-09 05:43:00|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1631166190000|2021-09-09 05:43:10|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|1
1631166210000|2021-09-09 05:43:30|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631166220000|2021-09-09 05:43:40|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|7
1631166230000|2021-09-09 05:43:50|1279.4|1278.2|1280|1278.8|1280.5|1279.3|1279.4|1278.2|12
1631166240000|2021-09-09 05:44:00|1280.1|1278.9|1280.2|1279|1280.2|1279|1280|1278.8|6
1631166250000|2021-09-09 05:44:10|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|2
1631166260000|2021-09-09 05:44:20|||||||||5
1631166280000|2021-09-09 05:44:40|||||||||5
1631166290000|2021-09-09 05:44:50|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.9|1278.7|1
1631166300000|2021-09-09 05:45:00|1280|1278.8|1280.1|1278.9|1280.2|1279|1280|1278.8|3
1631166310000|2021-09-09 05:45:10|1280.3|1279.1|1280.7|1279.5|1280.8|1279.6|1280.3|1279.1|9
1631166320000|2021-09-09 05:45:20|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|3
1631166340000|2021-09-09 05:45:40|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|1
1631166360000|2021-09-09 05:46:00|1280.2|1279|1280|1278.8|1280.2|1279|1279.9|1278.7|15
1631166390000|2021-09-09 05:46:30|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|1
1631166400000|2021-09-09 05:46:40|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|0
1631166410000|2021-09-09 05:46:50|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|1
1631166420000|2021-09-09 05:47:00|||||||||2
1631166470000|2021-09-09 05:47:50|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|0
1631166520000|2021-09-09 05:48:40|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|0
1631166530000|2021-09-09 05:48:50|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1631166540000|2021-09-09 05:49:00|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631166580000|2021-09-09 05:49:40|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1
1631166590000|2021-09-09 05:49:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631166600000|2021-09-09 05:50:00|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280|1278.8|0
1631166610000|2021-09-09 05:50:10|1280.2|1279|1280|1278.8|1280.3|1279.1|1280|1278.8|0
1631166660000|2021-09-09 05:51:00|1280.3|1279.1|1280|1278.8|1280.3|1279.1|1280|1278.8|0
1631166720000|2021-09-09 05:52:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.8|1278.6|2
1631166730000|2021-09-09 05:52:10|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1631166760000|2021-09-09 05:52:40|1279.8|1278.6|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631166860000|2021-09-09 05:54:20|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|0
1631166870000|2021-09-09 05:54:30|1279.5|1278.3|1279.8|1278.6|1279.8|1278.6|1279.5|1278.3|0
1631166890000|2021-09-09 05:54:50|1279.7|1278.5|1279.4|1278.2|1279.7|1278.5|1279.4|1278.2|0
1631166900000|2021-09-09 05:55:00|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|1
1631166910000|2021-09-09 05:55:10|1279.3|1278.1|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1631166920000|2021-09-09 05:55:20|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|1
1631166960000|2021-09-09 05:56:00|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|4
1631166970000|2021-09-09 05:56:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631166980000|2021-09-09 05:56:20|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|2
1631167000000|2021-09-09 05:56:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1631167010000|2021-09-09 05:56:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|1
1631167020000|2021-09-09 05:57:00|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1631167030000|2021-09-09 05:57:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631167040000|2021-09-09 05:57:20|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1631167050000|2021-09-09 05:57:30|||||||||1
1631167070000|2021-09-09 05:57:50|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631167080000|2021-09-09 05:58:00|||||||||2
1631167100000|2021-09-09 05:58:20|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|3
1631167110000|2021-09-09 05:58:30|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1631167130000|2021-09-09 05:58:50|||||||||4
1631167150000|2021-09-09 05:59:10|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|2
1631167170000|2021-09-09 05:59:30|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|2
1631167190000|2021-09-09 05:59:50|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|0
1631167200000|2021-09-09 06:00:00|1280|1278.8|1280.2|1279|1280.3|1279.1|1280|1278.8|2
1631167210000|2021-09-09 06:00:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631167220000|2021-09-09 06:00:20|||||||||2
1631167230000|2021-09-09 06:00:30|1280.2|1279|1280|1278.8|1280.2|1279|1280|1278.8|0
1631167240000|2021-09-09 06:00:40|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631167250000|2021-09-09 06:00:50|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631167260000|2021-09-09 06:01:00|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1631167270000|2021-09-09 06:01:10|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|3
1631167280000|2021-09-09 06:01:20|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|0
1631167300000|2021-09-09 06:01:40|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631167320000|2021-09-09 06:02:00|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1631167330000|2021-09-09 06:02:10|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631167340000|2021-09-09 06:02:20|||||||||2
1631167350000|2021-09-09 06:02:30|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631167360000|2021-09-09 06:02:40|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1
1631167370000|2021-09-09 06:02:50|1279.9|1278.7|1279.7|1278.5|1279.9|1278.7|1279.6|1278.4|0
1631167380000|2021-09-09 06:03:00|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|5
1631167400000|2021-09-09 06:03:20|1279.7|1278.5|1279.5|1278.3|1279.7|1278.5|1279.5|1278.3|0
1631167420000|2021-09-09 06:03:40|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1631167480000|2021-09-09 06:04:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631167490000|2021-09-09 06:04:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631167500000|2021-09-09 06:05:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1631167520000|2021-09-09 06:05:20|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1631167550000|2021-09-09 06:05:50|1280|1278.8|1279.9|1278.7|1280.1|1278.9|1279.9|1278.7|2
1631167560000|2021-09-09 06:06:00|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|1
1631167570000|2021-09-09 06:06:10|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1631167580000|2021-09-09 06:06:20|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1631167600000|2021-09-09 06:06:40|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1631167610000|2021-09-09 06:06:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631167650000|2021-09-09 06:07:30|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631167670000|2021-09-09 06:07:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1
1631167720000|2021-09-09 06:08:40|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631167800000|2021-09-09 06:10:00|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631167820000|2021-09-09 06:10:20|||||||||1
1631167850000|2021-09-09 06:10:50|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631167860000|2021-09-09 06:11:00|||||||||1
1631167950000|2021-09-09 06:12:30|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631167980000|2021-09-09 06:13:00|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631167990000|2021-09-09 06:13:10|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631168000000|2021-09-09 06:13:20|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1631168010000|2021-09-09 06:13:30|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1631168020000|2021-09-09 06:13:40|1279.8|1278.6|1280.2|1279|1280.2|1279|1279.8|1278.6|2
1631168040000|2021-09-09 06:14:00|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|1
1631168050000|2021-09-09 06:14:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631168070000|2021-09-09 06:14:30|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|0
1631168080000|2021-09-09 06:14:40|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631168100000|2021-09-09 06:15:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|6
1631168110000|2021-09-09 06:15:10|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|0
1631168120000|2021-09-09 06:15:20|1281|1279.8|1281.3|1280.1|1281.3|1280.1|1281|1279.8|16
1631168130000|2021-09-09 06:15:30|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|0
1631168140000|2021-09-09 06:15:40|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1631168160000|2021-09-09 06:16:00|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|1
1631168180000|2021-09-09 06:16:20|1280.9|1279.7|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|0
1631168190000|2021-09-09 06:16:30|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1631168200000|2021-09-09 06:16:40|1281.1|1279.9|1281.2|1280|1281.2|1280|1280.9|1279.7|2
1631168220000|2021-09-09 06:17:00|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|19
1631168230000|2021-09-09 06:17:10|1281.1|1279.9|1281|1279.8|1281.2|1280|1281|1279.8|2
1631168240000|2021-09-09 06:17:20|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|9
1631168250000|2021-09-09 06:17:30|1281.1|1279.9|1281.2|1280|1281.2|1280|1281.1|1279.9|3
1631168260000|2021-09-09 06:17:40|1281|1279.8|1280.8|1279.6|1281|1279.8|1280.8|1279.6|2
1631168270000|2021-09-09 06:17:50|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1631168280000|2021-09-09 06:18:00|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|0
1631168290000|2021-09-09 06:18:10|1281|1279.8|1280.7|1279.5|1281|1279.8|1280.7|1279.5|1
1631168300000|2021-09-09 06:18:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631168340000|2021-09-09 06:19:00|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|0
1631168350000|2021-09-09 06:19:10|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631168360000|2021-09-09 06:19:20|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.3|1279.1|1
1631168370000|2021-09-09 06:19:30|1280.5|1279.3|1280.8|1279.6|1280.8|1279.6|1280.5|1279.3|1
1631168380000|2021-09-09 06:19:40|1280.9|1279.7|1280.5|1279.3|1280.9|1279.7|1280.5|1279.3|29
1631168390000|2021-09-09 06:19:50|1280.6|1279.4|1280.4|1279.2|1280.8|1279.6|1280.4|1279.2|4
1631168400000|2021-09-09 06:20:00|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|10
1631168410000|2021-09-09 06:20:10|1280|1278.8|1279.8|1278.6|1280|1278.8|1279.8|1278.6|0
1631168420000|2021-09-09 06:20:20|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631168430000|2021-09-09 06:20:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|6
1631168440000|2021-09-09 06:20:40|1279.5|1278.3|1279.5|1278.3|1279.7|1278.5|1279.5|1278.3|3
1631168450000|2021-09-09 06:20:50|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|3
1631168460000|2021-09-09 06:21:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.2|1278|4
1631168470000|2021-09-09 06:21:10|1279.3|1278.1|1279.5|1278.3|1279.7|1278.5|1279.3|1278.1|1
1631168490000|2021-09-09 06:21:30|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1631168500000|2021-09-09 06:21:40|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|4
1631168510000|2021-09-09 06:21:50|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631168520000|2021-09-09 06:22:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|2
1631168530000|2021-09-09 06:22:10|1279.3|1278.1|1279|1277.8|1279.3|1278.1|1279|1277.8|5
1631168560000|2021-09-09 06:22:40|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|0
1631168570000|2021-09-09 06:22:50|1279.4|1278.2|1279.2|1278|1279.4|1278.2|1279.1|1277.9|4
1631168590000|2021-09-09 06:23:10|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631168600000|2021-09-09 06:23:20|1279.2|1278|1279.2|1278|1279.2|1278|1279.1|1277.9|8
1631168620000|2021-09-09 06:23:40|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1
1631168630000|2021-09-09 06:23:50|1279.2|1278|1278.8|1277.6|1279.3|1278.1|1278.8|1277.6|21
1631168640000|2021-09-09 06:24:00|1278.9|1277.7|1279.3|1278.1|1279.3|1278.1|1278.9|1277.7|7
1631168650000|2021-09-09 06:24:10|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|1
1631168660000|2021-09-09 06:24:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631168680000|2021-09-09 06:24:40|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1
1631168700000|2021-09-09 06:25:00|1279.7|1278.5|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|0
1631168710000|2021-09-09 06:25:10|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|1
1631168720000|2021-09-09 06:25:20|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|0
1631168730000|2021-09-09 06:25:30|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631168740000|2021-09-09 06:25:40|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631168750000|2021-09-09 06:25:50|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1
1631168770000|2021-09-09 06:26:10|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631168780000|2021-09-09 06:26:20|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|0
1631168790000|2021-09-09 06:26:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631168800000|2021-09-09 06:26:40|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|1
1631168810000|2021-09-09 06:26:50|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.8|1277.6|14
1631168820000|2021-09-09 06:27:00|1279.1|1277.9|1278.8|1277.6|1279.1|1277.9|1278.8|1277.6|9
1631168830000|2021-09-09 06:27:10|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|0
1631168840000|2021-09-09 06:27:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631168850000|2021-09-09 06:27:30|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.8|1277.6|1
1631168900000|2021-09-09 06:28:20|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631168910000|2021-09-09 06:28:30|1278.5|1277.3|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|3
1631168920000|2021-09-09 06:28:40|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|0
1631168940000|2021-09-09 06:29:00|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631168960000|2021-09-09 06:29:20|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631168970000|2021-09-09 06:29:30|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631169000000|2021-09-09 06:30:00|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.4|1277.2|5
1631169010000|2021-09-09 06:30:10|||||||||1
1631169020000|2021-09-09 06:30:20|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631169030000|2021-09-09 06:30:30|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|0
1631169040000|2021-09-09 06:30:40|1278.6|1277.4|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|1
1631169050000|2021-09-09 06:30:50|1278.6|1277.4|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|5
1631169060000|2021-09-09 06:31:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.2|1277|45
1631169070000|2021-09-09 06:31:10|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|20
1631169090000|2021-09-09 06:31:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|13
1631169100000|2021-09-09 06:31:40|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|6
1631169110000|2021-09-09 06:31:50|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|10
1631169160000|2021-09-09 06:32:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631169180000|2021-09-09 06:33:00|1278|1276.8|1278|1276.8|1278|1276.8|1277.8|1276.6|1
1631169200000|2021-09-09 06:33:20|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|0
1631169210000|2021-09-09 06:33:30|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631169230000|2021-09-09 06:33:50|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|0
1631169250000|2021-09-09 06:34:10|1277.8|1276.6|1278|1276.8|1278|1276.8|1277.8|1276.6|0
1631169260000|2021-09-09 06:34:20|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.8|1276.6|0
1631169270000|2021-09-09 06:34:30|1277.8|1276.6|1278|1276.8|1278|1276.8|1277.8|1276.6|1
1631169280000|2021-09-09 06:34:40|1277.6|1276.4|1277.8|1276.6|1277.8|1276.6|1277.6|1276.4|26
1631169290000|2021-09-09 06:34:50|1277.7|1276.5|1277.6|1276.4|1277.8|1276.6|1277.5|1276.3|18
1631169300000|2021-09-09 06:35:00|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|2
1631169310000|2021-09-09 06:35:10|||||||||1
1631169320000|2021-09-09 06:35:20|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631169360000|2021-09-09 06:36:00|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|2
1631169370000|2021-09-09 06:36:10|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1
1631169380000|2021-09-09 06:36:20|1278.6|1277.4|1278.7|1277.5|1278.8|1277.6|1278.6|1277.4|3
1631169390000|2021-09-09 06:36:30|1278.6|1277.4|1278|1276.8|1278.6|1277.4|1278|1276.8|13
1631169400000|2021-09-09 06:36:40|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631169410000|2021-09-09 06:36:50|1277.9|1276.7|1278|1276.8|1278.1|1276.9|1277.9|1276.7|0
1631169420000|2021-09-09 06:37:00|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631169440000|2021-09-09 06:37:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631169450000|2021-09-09 06:37:30|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631169460000|2021-09-09 06:37:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631169470000|2021-09-09 06:37:50|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631169480000|2021-09-09 06:38:00|1278|1276.8|1278|1276.8|1278.2|1277|1277.9|1276.7|28
1631169500000|2021-09-09 06:38:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631169530000|2021-09-09 06:38:50|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|9
1631169540000|2021-09-09 06:39:00|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631169560000|2021-09-09 06:39:20|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631169570000|2021-09-09 06:39:30|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|3
1631169580000|2021-09-09 06:39:40|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.8|1276.6|3
1631169630000|2021-09-09 06:40:30|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631169640000|2021-09-09 06:40:40|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|1
1631169650000|2021-09-09 06:40:50|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|1
1631169660000|2021-09-09 06:41:00|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631169670000|2021-09-09 06:41:10|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|1
1631169680000|2021-09-09 06:41:20|1278.1|1276.9|1278.5|1277.3|1278.5|1277.3|1278.1|1276.9|0
1631169690000|2021-09-09 06:41:30|1278.4|1277.2|1278|1276.8|1278.4|1277.2|1278|1276.8|2
1631169700000|2021-09-09 06:41:40|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|0
1631169710000|2021-09-09 06:41:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631169720000|2021-09-09 06:42:00|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631169740000|2021-09-09 06:42:20|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631169770000|2021-09-09 06:42:50|||||||||1
1631169780000|2021-09-09 06:43:00|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631169810000|2021-09-09 06:43:30|||||||||2
1631169820000|2021-09-09 06:43:40|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631169840000|2021-09-09 06:44:00|||||||||2
1631169850000|2021-09-09 06:44:10|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|1
1631169890000|2021-09-09 06:44:50|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|5
1631169900000|2021-09-09 06:45:00|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|30
1631169910000|2021-09-09 06:45:10|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|1
1631169920000|2021-09-09 06:45:20|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631169930000|2021-09-09 06:45:30|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631169940000|2021-09-09 06:45:40|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631169950000|2021-09-09 06:45:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631169960000|2021-09-09 06:46:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|2
1631169970000|2021-09-09 06:46:10|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|13
1631169980000|2021-09-09 06:46:20|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|7
1631169990000|2021-09-09 06:46:30|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|0
1631170000000|2021-09-09 06:46:40|1277.8|1276.6|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|1
1631170010000|2021-09-09 06:46:50|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1
1631170020000|2021-09-09 06:47:00|1277.8|1276.6|1277.6|1276.4|1277.8|1276.6|1277.6|1276.4|1
1631170030000|2021-09-09 06:47:10|1277.8|1276.6|1278|1276.8|1278|1276.8|1277.6|1276.4|5
1631170040000|2021-09-09 06:47:20|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|1
1631170050000|2021-09-09 06:47:30|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|1
1631170060000|2021-09-09 06:47:40|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|0
1631170070000|2021-09-09 06:47:50|1278.4|1277.2|1278.8|1277.6|1278.8|1277.6|1278.4|1277.2|15
1631170080000|2021-09-09 06:48:00|1278.6|1277.4|1278.7|1277.5|1278.8|1277.6|1278.6|1277.4|1
1631170090000|2021-09-09 06:48:10|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|0
1631170140000|2021-09-09 06:49:00|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.8|1277.6|1
1631170150000|2021-09-09 06:49:10|1279|1277.8|1279|1277.8|1279.1|1277.9|1278.9|1277.7|1
1631170160000|2021-09-09 06:49:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1
1631170170000|2021-09-09 06:49:30|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.8|1277.6|1
1631170190000|2021-09-09 06:49:50|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|1
1631170230000|2021-09-09 06:50:30|||||||||4
1631170240000|2021-09-09 06:50:40|1279.4|1278.2|1279.5|1278.3|1279.6|1278.4|1279.4|1278.2|2
1631170250000|2021-09-09 06:50:50|1279.6|1278.4|1279.9|1278.7|1279.9|1278.7|1279.6|1278.4|9
1631170260000|2021-09-09 06:51:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1
1631170270000|2021-09-09 06:51:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|6
1631170280000|2021-09-09 06:51:20|||||||||2
1631170320000|2021-09-09 06:52:00|1280.3|1279.1|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|17
1631170330000|2021-09-09 06:52:10|1280.6|1279.4|1281|1279.8|1281|1279.8|1280.6|1279.4|15
1631170340000|2021-09-09 06:52:20|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281|1279.8|5
1631170350000|2021-09-09 06:52:30|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|8
1631170360000|2021-09-09 06:52:40|1281.4|1280.2|1281.3|1280.1|1281.6|1280.4|1281.3|1280.1|2
1631170370000|2021-09-09 06:52:50|1281.1|1279.9|1280.8|1279.6|1281.1|1279.9|1280.8|1279.6|22
1631170380000|2021-09-09 06:53:00|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.3|1279.1|13
1631170390000|2021-09-09 06:53:10|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|0
1631170400000|2021-09-09 06:53:20|1280.6|1279.4|1280.6|1279.4|1280.9|1279.7|1280.6|1279.4|1
1631170410000|2021-09-09 06:53:30|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631170420000|2021-09-09 06:53:40|1280.4|1279.2|1280.5|1279.3|1280.6|1279.4|1280.4|1279.2|1
1631170430000|2021-09-09 06:53:50|1280.4|1279.2|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|2
1631170440000|2021-09-09 06:54:00|1280.2|1279|1280.2|1279|1280.2|1279|1280.1|1278.9|1
1631170450000|2021-09-09 06:54:10|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1631170470000|2021-09-09 06:54:30|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|50
1631170480000|2021-09-09 06:54:40|1280.8|1279.6|1280.5|1279.3|1280.8|1279.6|1280.5|1279.3|25
1631170490000|2021-09-09 06:54:50|1280.4|1279.2|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|0
1631170500000|2021-09-09 06:55:00|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631170510000|2021-09-09 06:55:10|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1631170520000|2021-09-09 06:55:20|1280.3|1279.1|1280.6|1279.4|1280.7|1279.5|1280.3|1279.1|7
1631170530000|2021-09-09 06:55:30|1280.5|1279.3|1280.8|1279.6|1280.8|1279.6|1280.5|1279.3|3
1631170540000|2021-09-09 06:55:40|1280.9|1279.7|1280.7|1279.5|1281|1279.8|1280.7|1279.5|2
1631170550000|2021-09-09 06:55:50|1280.8|1279.6|1280.6|1279.4|1280.9|1279.7|1280.6|1279.4|7
1631170560000|2021-09-09 06:56:00|1280.7|1279.5|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|8
1631170570000|2021-09-09 06:56:10|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631170580000|2021-09-09 06:56:20|1280.9|1279.7|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|1
1631170590000|2021-09-09 06:56:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|4
1631170600000|2021-09-09 06:56:40|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|1
1631170610000|2021-09-09 06:56:50|1281.3|1280.1|1281|1279.8|1281.3|1280.1|1281|1279.8|10
1631170620000|2021-09-09 06:57:00|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631170630000|2021-09-09 06:57:10|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1
1631170650000|2021-09-09 06:57:30|1280.8|1279.6|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|0
1631170660000|2021-09-09 06:57:40|1281|1279.8|1281.3|1280.1|1281.3|1280.1|1281|1279.8|4
1631170670000|2021-09-09 06:57:50|1280.8|1279.6|1280.9|1279.7|1281|1279.8|1280.7|1279.5|44
1631170680000|2021-09-09 06:58:00|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631170690000|2021-09-09 06:58:10|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|6
1631170700000|2021-09-09 06:58:20|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|6
1631170710000|2021-09-09 06:58:30|1280.5|1279.3|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|1
1631170720000|2021-09-09 06:58:40|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631170730000|2021-09-09 06:58:50|||||||||8
1631170740000|2021-09-09 06:59:00|1280.8|1279.6|1280.4|1279.2|1280.8|1279.6|1280.4|1279.2|35
1631170750000|2021-09-09 06:59:10|||||||||1
1631170760000|2021-09-09 06:59:20|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|13
1631170770000|2021-09-09 06:59:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|7
1631170780000|2021-09-09 06:59:40|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|2
1631170790000|2021-09-09 06:59:50|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|2
1631170800000|2021-09-09 07:00:00|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.7|1278.5|4
1631170840000|2021-09-09 07:00:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631170850000|2021-09-09 07:00:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631170860000|2021-09-09 07:01:00|1280|1278.8|1279.8|1278.6|1280|1278.8|1279.8|1278.6|12
1631170890000|2021-09-09 07:01:30|||||||||1
1631170910000|2021-09-09 07:01:50|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.8|1278.6|2
1631170920000|2021-09-09 07:02:00|||||||||1
1631170930000|2021-09-09 07:02:10|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1
1631170940000|2021-09-09 07:02:20|||||||||1
1631170990000|2021-09-09 07:03:10|||||||||3
1631171000000|2021-09-09 07:03:20|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|0
1631171010000|2021-09-09 07:03:30|1279.6|1278.4|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|0
1631171020000|2021-09-09 07:03:40|1279.5|1278.3|1279.5|1278.3|1279.7|1278.5|1279.5|1278.3|0
1631171040000|2021-09-09 07:04:00|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|33
1631171050000|2021-09-09 07:04:10|1279.3|1278.1|1279.6|1278.4|1279.6|1278.4|1279.3|1278.1|0
1631171060000|2021-09-09 07:04:20|||||||||4
1631171080000|2021-09-09 07:04:40|1279.5|1278.3|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|1
1631171100000|2021-09-09 07:05:00|||||||||1
1631171130000|2021-09-09 07:05:30|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|2
1631171150000|2021-09-09 07:05:50|||||||||2
1631171210000|2021-09-09 07:06:50|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|7
1631171220000|2021-09-09 07:07:00|1279.7|1278.5|1280|1278.8|1280.1|1278.9|1279.7|1278.5|6
1631171230000|2021-09-09 07:07:10|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1
1631171250000|2021-09-09 07:07:30|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631171260000|2021-09-09 07:07:40|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|0
1631171270000|2021-09-09 07:07:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1
1631171280000|2021-09-09 07:08:00|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631171330000|2021-09-09 07:08:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280|1278.8|2
1631171340000|2021-09-09 07:09:00|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|1
1631171370000|2021-09-09 07:09:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1
1631171380000|2021-09-09 07:09:40|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|0
1631171400000|2021-09-09 07:10:00|1280|1278.8|1280|1278.8|1280.1|1278.9|1280|1278.8|1
1631171420000|2021-09-09 07:10:20|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631171430000|2021-09-09 07:10:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|2
1631171450000|2021-09-09 07:10:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|3
1631171460000|2021-09-09 07:11:00|1279.8|1278.6|1279.9|1278.7|1280|1278.8|1279.8|1278.6|1
1631171470000|2021-09-09 07:11:10|1279.8|1278.6|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631171480000|2021-09-09 07:11:20|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|0
1631171490000|2021-09-09 07:11:30|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631171500000|2021-09-09 07:11:40|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631171510000|2021-09-09 07:11:50|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|0
1631171520000|2021-09-09 07:12:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|2
1631171530000|2021-09-09 07:12:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631171540000|2021-09-09 07:12:20|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|1
1631171560000|2021-09-09 07:12:40|1279.8|1278.6|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631171570000|2021-09-09 07:12:50|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631171590000|2021-09-09 07:13:10|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1631171610000|2021-09-09 07:13:30|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|0
1631171620000|2021-09-09 07:13:40|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631171630000|2021-09-09 07:13:50|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|2
1631171640000|2021-09-09 07:14:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|1
1631171650000|2021-09-09 07:14:10|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631171680000|2021-09-09 07:14:40|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|1
1631171700000|2021-09-09 07:15:00|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|7
1631171710000|2021-09-09 07:15:10|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|42
1631171720000|2021-09-09 07:15:20|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|0
1631171760000|2021-09-09 07:16:00|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|2
1631171770000|2021-09-09 07:16:10|1280.9|1279.7|1281.2|1280|1281.3|1280.1|1280.9|1279.7|2
1631171780000|2021-09-09 07:16:20|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631171790000|2021-09-09 07:16:30|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1631171800000|2021-09-09 07:16:40|1280.9|1279.7|1280.8|1279.6|1281|1279.8|1280.8|1279.6|0
1631171810000|2021-09-09 07:16:50|1280.9|1279.7|1281|1279.8|1281.1|1279.9|1280.9|1279.7|0
1631171820000|2021-09-09 07:17:00|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631171880000|2021-09-09 07:18:00|||||||||1
1631171900000|2021-09-09 07:18:20|||||||||2
1631171910000|2021-09-09 07:18:30|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|0
1631171920000|2021-09-09 07:18:40|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|0
1631171930000|2021-09-09 07:18:50|||||||||1
1631171940000|2021-09-09 07:19:00|1281|1279.8|1281.1|1279.9|1281.2|1280|1281|1279.8|1
1631171960000|2021-09-09 07:19:20|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1
1631171970000|2021-09-09 07:19:30|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631172030000|2021-09-09 07:20:30|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|1
1631172040000|2021-09-09 07:20:40|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1
1631172060000|2021-09-09 07:21:00|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|0
1631172100000|2021-09-09 07:21:40|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|3
1631172130000|2021-09-09 07:22:10|1280.8|1279.6|1281|1279.8|1281|1279.8|1280.8|1279.6|1
1631172150000|2021-09-09 07:22:30|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|0
1631172220000|2021-09-09 07:23:40|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|7
1631172230000|2021-09-09 07:23:50|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1
1631172240000|2021-09-09 07:24:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631172280000|2021-09-09 07:24:40|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|1
1631172300000|2021-09-09 07:25:00|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631172330000|2021-09-09 07:25:30|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|2
1631172340000|2021-09-09 07:25:40|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|2
1631172350000|2021-09-09 07:25:50|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|1
1631172360000|2021-09-09 07:26:00|||||||||1
1631172390000|2021-09-09 07:26:30|1281.3|1280.1|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|1
1631172410000|2021-09-09 07:26:50|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.3|1280.1|0
1631172420000|2021-09-09 07:27:00|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|0
1631172430000|2021-09-09 07:27:10|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.3|1280.1|1
1631172440000|2021-09-09 07:27:20|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631172450000|2021-09-09 07:27:30|||||||||1
1631172460000|2021-09-09 07:27:40|1281.2|1280|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|2
1631172500000|2021-09-09 07:28:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|2
1631172580000|2021-09-09 07:29:40|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|1
1631172590000|2021-09-09 07:29:50|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|0
1631172620000|2021-09-09 07:30:20|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631172650000|2021-09-09 07:30:50|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|0
1631172670000|2021-09-09 07:31:10|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1631172680000|2021-09-09 07:31:20|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631172700000|2021-09-09 07:31:40|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1631172710000|2021-09-09 07:31:50|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1
1631172740000|2021-09-09 07:32:20|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|5
1631172760000|2021-09-09 07:32:40|1281.3|1280.1|1281.5|1280.3|1281.5|1280.3|1281.3|1280.1|1
1631172790000|2021-09-09 07:33:10|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.4|1280.2|3
1631172830000|2021-09-09 07:33:50|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631172860000|2021-09-09 07:34:20|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|0
1631172900000|2021-09-09 07:35:00|1281.6|1280.4|1281.5|1280.3|1281.6|1280.4|1281.5|1280.3|2
1631172920000|2021-09-09 07:35:20|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|3
1631172950000|2021-09-09 07:35:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631173040000|2021-09-09 07:37:20|||||||||1
1631173070000|2021-09-09 07:37:50|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|4
1631173140000|2021-09-09 07:39:00|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1
1631173150000|2021-09-09 07:39:10|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1631173160000|2021-09-09 07:39:20|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|5
1631173170000|2021-09-09 07:39:30|1280.7|1279.5|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|0
1631173180000|2021-09-09 07:39:40|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|0
1631173190000|2021-09-09 07:39:50|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631173200000|2021-09-09 07:40:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631173220000|2021-09-09 07:40:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631173230000|2021-09-09 07:40:30|1280.3|1279.1|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|1
1631173240000|2021-09-09 07:40:40|1280.3|1279.1|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1631173250000|2021-09-09 07:40:50|1280.4|1279.2|1280.4|1279.2|1280.6|1279.4|1280.2|1279|12
1631173260000|2021-09-09 07:41:00|1280.7|1279.5|1280.4|1279.2|1280.8|1279.6|1280.4|1279.2|3
1631173280000|2021-09-09 07:41:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1
1631173310000|2021-09-09 07:41:50|1280.6|1279.4|1281|1279.8|1281|1279.8|1280.6|1279.4|10
1631173320000|2021-09-09 07:42:00|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631173340000|2021-09-09 07:42:20|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|4
1631173350000|2021-09-09 07:42:30|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1631173370000|2021-09-09 07:42:50|1280.6|1279.4|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|0
1631173400000|2021-09-09 07:43:20|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.5|1279.3|0
1631173480000|2021-09-09 07:44:40|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|3
1631173510000|2021-09-09 07:45:10|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631173530000|2021-09-09 07:45:30|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|0
1631173540000|2021-09-09 07:45:40|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631173550000|2021-09-09 07:45:50|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|0
1631173560000|2021-09-09 07:46:00|1280.5|1279.3|1280.6|1279.4|1280.7|1279.5|1280.5|1279.3|0
1631173570000|2021-09-09 07:46:10|1280.7|1279.5|1280.5|1279.3|1280.7|1279.5|1280.5|1279.3|0
1631173580000|2021-09-09 07:46:20|1280.6|1279.4|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|0
1631173620000|2021-09-09 07:47:00|1280.7|1279.5|1280.5|1279.3|1280.7|1279.5|1280.5|1279.3|1
1631173670000|2021-09-09 07:47:50|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631173680000|2021-09-09 07:48:00|1280.5|1279.3|1280.8|1279.6|1280.8|1279.6|1280.5|1279.3|0
1631173740000|2021-09-09 07:49:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631173760000|2021-09-09 07:49:20|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|12
1631173770000|2021-09-09 07:49:30|||||||||2
1631173800000|2021-09-09 07:50:00|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|4
1631173870000|2021-09-09 07:51:10|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|1
1631173880000|2021-09-09 07:51:20|1279.9|1278.7|1280.1|1278.9|1280.2|1279|1279.9|1278.7|6
1631173890000|2021-09-09 07:51:30|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631173900000|2021-09-09 07:51:40|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|4
1631173910000|2021-09-09 07:51:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|6
1631173920000|2021-09-09 07:52:00|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|0
1631173930000|2021-09-09 07:52:10|1279.9|1278.7|1280.2|1279|1280.2|1279|1279.9|1278.7|5
1631173940000|2021-09-09 07:52:20|||||||||11
1631173950000|2021-09-09 07:52:30|||||||||8
1631173960000|2021-09-09 07:52:40|1280.7|1279.5|1280.9|1279.7|1281|1279.8|1280.6|1279.4|2
1631173970000|2021-09-09 07:52:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|2
1631173980000|2021-09-09 07:53:00|1281|1279.8|1281|1279.8|1281.1|1279.9|1280.9|1279.7|10
1631173990000|2021-09-09 07:53:10|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|0
1631174020000|2021-09-09 07:53:40|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.9|1279.7|0
1631174030000|2021-09-09 07:53:50|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1631174040000|2021-09-09 07:54:00|1281.1|1279.9|1281|1279.8|1281.3|1280.1|1281|1279.8|9
1631174060000|2021-09-09 07:54:20|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|0
1631174070000|2021-09-09 07:54:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1
1631174090000|2021-09-09 07:54:50|1281.2|1280|1281|1279.8|1281.2|1280|1281|1279.8|0
1631174100000|2021-09-09 07:55:00|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631174110000|2021-09-09 07:55:10|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|0
1631174160000|2021-09-09 07:56:00|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|0
1631174170000|2021-09-09 07:56:10|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1631174180000|2021-09-09 07:56:20|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631174200000|2021-09-09 07:56:40|1281|1279.8|1280.8|1279.6|1281|1279.8|1280.8|1279.6|1
1631174210000|2021-09-09 07:56:50|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|1
1631174220000|2021-09-09 07:57:00|||||||||1
1631174230000|2021-09-09 07:57:10|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|0
1631174240000|2021-09-09 07:57:20|1280.5|1279.3|1280.7|1279.5|1280.7|1279.5|1280.5|1279.3|0
1631174250000|2021-09-09 07:57:30|1280.6|1279.4|1280.4|1279.2|1280.7|1279.5|1280.4|1279.2|1
1631174260000|2021-09-09 07:57:40|1280.5|1279.3|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|4
1631174270000|2021-09-09 07:57:50|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|1
1631174300000|2021-09-09 07:58:20|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.4|1279.2|7
1631174310000|2021-09-09 07:58:30|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|0
1631174340000|2021-09-09 07:59:00|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|0
1631174370000|2021-09-09 07:59:30|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1631174380000|2021-09-09 07:59:40|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1631174390000|2021-09-09 07:59:50|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1631174400000|2021-09-09 08:00:00|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.2|1279|3
1631174410000|2021-09-09 08:00:10|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1
1631174450000|2021-09-09 08:00:50|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.2|1279|2
1631174460000|2021-09-09 08:01:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631174510000|2021-09-09 08:01:50|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631174530000|2021-09-09 08:02:10|1280.5|1279.3|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|0
1631174580000|2021-09-09 08:03:00|1280.6|1279.4|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|2
1631174590000|2021-09-09 08:03:10|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|3
1631174600000|2021-09-09 08:03:20|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1631174610000|2021-09-09 08:03:30|1280.8|1279.6|1280.8|1279.6|1281|1279.8|1280.8|1279.6|0
1631174620000|2021-09-09 08:03:40|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|1
1631174630000|2021-09-09 08:03:50|||||||||1
1631174640000|2021-09-09 08:04:00|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|0
1631174650000|2021-09-09 08:04:10|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|0
1631174680000|2021-09-09 08:04:40|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1631174690000|2021-09-09 08:04:50|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1631174720000|2021-09-09 08:05:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631174760000|2021-09-09 08:06:00|1280.9|1279.7|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|1
1631174770000|2021-09-09 08:06:10|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|5
1631174790000|2021-09-09 08:06:30|||||||||1
1631174800000|2021-09-09 08:06:40|||||||||12
1631174810000|2021-09-09 08:06:50|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|18
1631174860000|2021-09-09 08:07:40|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631174870000|2021-09-09 08:07:50|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|0
1631174880000|2021-09-09 08:08:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631174910000|2021-09-09 08:08:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631174920000|2021-09-09 08:08:40|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631174940000|2021-09-09 08:09:00|1280.3|1279.1|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1631174990000|2021-09-09 08:09:50|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|0
1631175040000|2021-09-09 08:10:40|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631175050000|2021-09-09 08:10:50|||||||||1
1631175060000|2021-09-09 08:11:00|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|1
1631175070000|2021-09-09 08:11:10|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631175080000|2021-09-09 08:11:20|1280.5|1279.3|1280.8|1279.6|1280.8|1279.6|1280.5|1279.3|1
1631175100000|2021-09-09 08:11:40|||||||||6
1631175120000|2021-09-09 08:12:00|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1
1631175130000|2021-09-09 08:12:10|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|0
1631175140000|2021-09-09 08:12:20|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.5|1279.3|1
1631175150000|2021-09-09 08:12:30|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631175190000|2021-09-09 08:13:10|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|1
1631175220000|2021-09-09 08:13:40|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|0
1631175240000|2021-09-09 08:14:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631175300000|2021-09-09 08:15:00|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|0
1631175350000|2021-09-09 08:15:50|1280.6|1279.4|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|7
1631175360000|2021-09-09 08:16:00|1281.1|1279.9|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|2
1631175390000|2021-09-09 08:16:30|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|22
1631175410000|2021-09-09 08:16:50|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631175420000|2021-09-09 08:17:00|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1631175430000|2021-09-09 08:17:10|||||||||1
1631175440000|2021-09-09 08:17:20|||||||||5
1631175460000|2021-09-09 08:17:40|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631175470000|2021-09-09 08:17:50|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1279.8|1278.6|5
1631175480000|2021-09-09 08:18:00|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1631175590000|2021-09-09 08:19:50|||||||||3
1631175610000|2021-09-09 08:20:10|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|17
1631175660000|2021-09-09 08:21:00|1280.4|1279.2|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|6
1631175690000|2021-09-09 08:21:30|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631175740000|2021-09-09 08:22:20|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1631175750000|2021-09-09 08:22:30|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|2
1631175790000|2021-09-09 08:23:10|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|2
1631175800000|2021-09-09 08:23:20|||||||||2
1631175840000|2021-09-09 08:24:00|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|1
1631175850000|2021-09-09 08:24:10|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|1
1631175860000|2021-09-09 08:24:20|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|1
1631175890000|2021-09-09 08:24:50|||||||||1
1631175910000|2021-09-09 08:25:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|10
1631175920000|2021-09-09 08:25:20|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1631175930000|2021-09-09 08:25:30|||||||||1
1631175950000|2021-09-09 08:25:50|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|4
1631175970000|2021-09-09 08:26:10|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|0
1631175980000|2021-09-09 08:26:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631176020000|2021-09-09 08:27:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631176030000|2021-09-09 08:27:10|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|2
1631176050000|2021-09-09 08:27:30|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631176060000|2021-09-09 08:27:40|1280.6|1279.4|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|1
1631176070000|2021-09-09 08:27:50|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|2
1631176080000|2021-09-09 08:28:00|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|3
1631176110000|2021-09-09 08:28:30|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|0
1631176120000|2021-09-09 08:28:40|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|0
1631176130000|2021-09-09 08:28:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631176140000|2021-09-09 08:29:00|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|1
1631176160000|2021-09-09 08:29:20|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|0
1631176200000|2021-09-09 08:30:00|1280.8|1279.6|1280.5|1279.3|1280.8|1279.6|1280.4|1279.2|7
1631176210000|2021-09-09 08:30:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631176220000|2021-09-09 08:30:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631176230000|2021-09-09 08:30:30|1280.3|1279.1|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|0
1631176240000|2021-09-09 08:30:40|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|1
1631176250000|2021-09-09 08:30:50|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631176280000|2021-09-09 08:31:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|2
1631176290000|2021-09-09 08:31:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631176320000|2021-09-09 08:32:00|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|2
1631176330000|2021-09-09 08:32:10|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|0
1631176360000|2021-09-09 08:32:40|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631176370000|2021-09-09 08:32:50|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|0
1631176410000|2021-09-09 08:33:30|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631176420000|2021-09-09 08:33:40|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631176430000|2021-09-09 08:33:50|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|0
1631176460000|2021-09-09 08:34:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1
1631176530000|2021-09-09 08:35:30|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|2
1631176560000|2021-09-09 08:36:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631176580000|2021-09-09 08:36:20|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|5
1631176590000|2021-09-09 08:36:30|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|0
1631176600000|2021-09-09 08:36:40|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|0
1631176610000|2021-09-09 08:36:50|1280.7|1279.5|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|1
1631176620000|2021-09-09 08:37:00|1280.6|1279.4|1280.6|1279.4|1280.7|1279.5|1280.5|1279.3|3
1631176630000|2021-09-09 08:37:10|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.2|1279|0
1631176640000|2021-09-09 08:37:20|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|2
1631176650000|2021-09-09 08:37:30|1280.2|1279|1280.2|1279|1280.3|1279.1|1280.2|1279|2
1631176670000|2021-09-09 08:37:50|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631176680000|2021-09-09 08:38:00|1280.2|1279|1280.2|1279|1280.3|1279.1|1280.2|1279|0
1631176690000|2021-09-09 08:38:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.2|1279|0
1631176720000|2021-09-09 08:38:40|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1631176740000|2021-09-09 08:39:00|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|1
1631176760000|2021-09-09 08:39:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631176770000|2021-09-09 08:39:30|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|2
1631176780000|2021-09-09 08:39:40|1279.5|1278.3|1279.4|1278.2|1279.6|1278.4|1279.3|1278.1|3
1631176790000|2021-09-09 08:39:50|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|2
1631176800000|2021-09-09 08:40:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1
1631176830000|2021-09-09 08:40:30|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1
1631176840000|2021-09-09 08:40:40|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|0
1631176860000|2021-09-09 08:41:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631176890000|2021-09-09 08:41:30|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631176920000|2021-09-09 08:42:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631176930000|2021-09-09 08:42:10|1279.7|1278.5|1280|1278.8|1280|1278.8|1279.7|1278.5|1
1631177020000|2021-09-09 08:43:40|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|1
1631177070000|2021-09-09 08:44:30|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1
1631177080000|2021-09-09 08:44:40|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|3
1631177100000|2021-09-09 08:45:00|1279.6|1278.4|1279.3|1278.1|1279.6|1278.4|1279.3|1278.1|4
1631177110000|2021-09-09 08:45:10|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|3
1631177130000|2021-09-09 08:45:30|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|3
1631177140000|2021-09-09 08:45:40|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|1
1631177150000|2021-09-09 08:45:50|1279.5|1278.3|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|0
1631177160000|2021-09-09 08:46:00|||||||||1
1631177170000|2021-09-09 08:46:10|1279.4|1278.2|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|39
1631177190000|2021-09-09 08:46:30|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|15
1631177200000|2021-09-09 08:46:40|||||||||1
1631177220000|2021-09-09 08:47:00|||||||||5
1631177240000|2021-09-09 08:47:20|1279.2|1278|1279.5|1278.3|1279.5|1278.3|1279.1|1277.9|2
1631177250000|2021-09-09 08:47:30|1279.6|1278.4|1279.4|1278.2|1279.7|1278.5|1279.4|1278.2|0
1631177260000|2021-09-09 08:47:40|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631177290000|2021-09-09 08:48:10|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|0
1631177340000|2021-09-09 08:49:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631177350000|2021-09-09 08:49:10|1279.4|1278.2|1279.5|1278.3|1279.6|1278.4|1279.4|1278.2|1
1631177390000|2021-09-09 08:49:50|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631177400000|2021-09-09 08:50:00|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631177420000|2021-09-09 08:50:20|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|0
1631177430000|2021-09-09 08:50:30|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631177470000|2021-09-09 08:51:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631177480000|2021-09-09 08:51:20|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631177490000|2021-09-09 08:51:30|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1631177510000|2021-09-09 08:51:50|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|4
1631177530000|2021-09-09 08:52:10|1280.1|1278.9|1280.3|1279.1|1280.6|1279.4|1280.1|1278.9|14
1631177550000|2021-09-09 08:52:30|1280.4|1279.2|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|0
1631177560000|2021-09-09 08:52:40|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631177600000|2021-09-09 08:53:20|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|2
1631177620000|2021-09-09 08:53:40|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|7
1631177640000|2021-09-09 08:54:00|||||||||2
1631177650000|2021-09-09 08:54:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631177700000|2021-09-09 08:55:00|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1631177740000|2021-09-09 08:55:40|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631177760000|2021-09-09 08:56:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|2
1631177790000|2021-09-09 08:56:30|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|1
1631177810000|2021-09-09 08:56:50|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.8|1279.6|1
1631177820000|2021-09-09 08:57:00|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.8|1279.6|2
1631177830000|2021-09-09 08:57:10|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631177840000|2021-09-09 08:57:20|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|20
1631177850000|2021-09-09 08:57:30|1281.1|1279.9|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|2
1631177860000|2021-09-09 08:57:40|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|0
1631177870000|2021-09-09 08:57:50|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|26
1631177880000|2021-09-09 08:58:00|1281.2|1280|1281.2|1280|1281.3|1280.1|1281.1|1279.9|1
1631177890000|2021-09-09 08:58:10|1281.4|1280.2|1281.6|1280.4|1281.7|1280.5|1281.4|1280.2|8
1631178000000|2021-09-09 09:00:00|1281.4|1280.2|1280.8|1279.6|1281.4|1280.2|1280.8|1279.6|11
1631178020000|2021-09-09 09:00:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631178060000|2021-09-09 09:01:00|1280.8|1279.6|1280.8|1279.6|1281|1279.8|1280.8|1279.6|1
1631178070000|2021-09-09 09:01:10|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|1
1631178080000|2021-09-09 09:01:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|0
1631178090000|2021-09-09 09:01:30|1280.6|1279.4|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|0
1631178130000|2021-09-09 09:02:10|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|2
1631178170000|2021-09-09 09:02:50|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|1
1631178180000|2021-09-09 09:03:00|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281|1279.8|0
1631178190000|2021-09-09 09:03:10|1281|1279.8|1281|1279.8|1281|1279.8|1280.9|1279.7|0
1631178230000|2021-09-09 09:03:50|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631178240000|2021-09-09 09:04:00|||||||||1
1631178300000|2021-09-09 09:05:00|||||||||1
1631178310000|2021-09-09 09:05:10|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|3
1631178320000|2021-09-09 09:05:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|10
1631178330000|2021-09-09 09:05:30|1280.7|1279.5|1280.4|1279.2|1280.7|1279.5|1280.4|1279.2|20
1631178340000|2021-09-09 09:05:40|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|16
1631178350000|2021-09-09 09:05:50|1280.3|1279.1|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|46
1631178360000|2021-09-09 09:06:00|1280.7|1279.5|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|3
1631178380000|2021-09-09 09:06:20|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|4
1631178410000|2021-09-09 09:06:50|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631178430000|2021-09-09 09:07:10|1280.2|1279|1280.2|1279|1280.3|1279.1|1280.1|1278.9|0
1631178470000|2021-09-09 09:07:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1631178500000|2021-09-09 09:08:20|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.1|1277.9|10
1631178580000|2021-09-09 09:09:40|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|3
1631178610000|2021-09-09 09:10:10|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1631178620000|2021-09-09 09:10:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|9
1631178650000|2021-09-09 09:10:50|1279|1277.8|1279|1277.8|1279.1|1277.9|1279|1277.8|22
1631178670000|2021-09-09 09:11:10|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|44
1631178680000|2021-09-09 09:11:20|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|7
1631178700000|2021-09-09 09:11:40|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|7
1631178710000|2021-09-09 09:11:50|||||||||1
1631178740000|2021-09-09 09:12:20|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|40
1631178750000|2021-09-09 09:12:30|||||||||1
1631178760000|2021-09-09 09:12:40|||||||||3
1631178770000|2021-09-09 09:12:50|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|0
1631178800000|2021-09-09 09:13:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|0
1631178810000|2021-09-09 09:13:30|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1631178850000|2021-09-09 09:14:10|||||||||1
1631178860000|2021-09-09 09:14:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631178870000|2021-09-09 09:14:30|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1631178890000|2021-09-09 09:14:50|1279.1|1277.9|1279.1|1277.9|1279.2|1278|1279.1|1277.9|5
1631178900000|2021-09-09 09:15:00|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1631179020000|2021-09-09 09:17:00|1279|1277.8|1279|1277.8|1279.1|1277.9|1279|1277.8|2
1631179070000|2021-09-09 09:17:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631179090000|2021-09-09 09:18:10|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|5
1631179100000|2021-09-09 09:18:20|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631179170000|2021-09-09 09:19:30|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.9|1277.7|3
1631179200000|2021-09-09 09:20:00|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|3
1631179210000|2021-09-09 09:20:10|||||||||1
1631179230000|2021-09-09 09:20:30|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1631179270000|2021-09-09 09:21:10|||||||||4
1631179290000|2021-09-09 09:21:30|||||||||1
1631179300000|2021-09-09 09:21:40|||||||||1
1631179310000|2021-09-09 09:21:50|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|2
1631179340000|2021-09-09 09:22:20|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|6
1631179350000|2021-09-09 09:22:30|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631179400000|2021-09-09 09:23:20|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|1
1631179410000|2021-09-09 09:23:30|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|0
1631179420000|2021-09-09 09:23:40|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.9|1277.7|1
1631179430000|2021-09-09 09:23:50|||||||||1
1631179440000|2021-09-09 09:24:00|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631179450000|2021-09-09 09:24:10|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1631179480000|2021-09-09 09:24:40|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|1
1631179490000|2021-09-09 09:24:50|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|1
1631179500000|2021-09-09 09:25:00|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1631179520000|2021-09-09 09:25:20|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|0
1631179530000|2021-09-09 09:25:30|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631179550000|2021-09-09 09:25:50|||||||||1
1631179590000|2021-09-09 09:26:30|||||||||1
1631179600000|2021-09-09 09:26:40|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.9|1277.7|1
1631179610000|2021-09-09 09:26:50|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|0
1631179620000|2021-09-09 09:27:00|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|0
1631179640000|2021-09-09 09:27:20|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1278.9|1277.7|13
1631179650000|2021-09-09 09:27:30|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.9|1277.7|1
1631179670000|2021-09-09 09:27:50|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|0
1631179680000|2021-09-09 09:28:00|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|0
1631179690000|2021-09-09 09:28:10|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1
1631179720000|2021-09-09 09:28:40|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|0
1631179740000|2021-09-09 09:29:00|||||||||1
1631179820000|2021-09-09 09:30:20|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|6
1631179850000|2021-09-09 09:30:50|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|2
1631179860000|2021-09-09 09:31:00|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|9
1631179870000|2021-09-09 09:31:10|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|2
1631179900000|2021-09-09 09:31:40|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631179920000|2021-09-09 09:32:00|1279.7|1278.5|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|2
1631179930000|2021-09-09 09:32:10|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|0
1631179980000|2021-09-09 09:33:00|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|0
1631179990000|2021-09-09 09:33:10|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|0
1631180000000|2021-09-09 09:33:20|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631180010000|2021-09-09 09:33:30|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631180030000|2021-09-09 09:33:50|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|1
1631180070000|2021-09-09 09:34:30|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.2|1278|3
1631180100000|2021-09-09 09:35:00|1279.6|1278.4|1280|1278.8|1280|1278.8|1279.6|1278.4|0
1631180110000|2021-09-09 09:35:10|1279.9|1278.7|1279.7|1278.5|1279.9|1278.7|1279.7|1278.5|1
1631180120000|2021-09-09 09:35:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631180130000|2021-09-09 09:35:30|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|1
1631180140000|2021-09-09 09:35:40|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1631180150000|2021-09-09 09:35:50|1279.7|1278.5|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|1
1631180250000|2021-09-09 09:37:30|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|3
1631180260000|2021-09-09 09:37:40|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|1
1631180270000|2021-09-09 09:37:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.4|1278.2|5
1631180280000|2021-09-09 09:38:00|1279.7|1278.5|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|4
1631180290000|2021-09-09 09:38:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631180310000|2021-09-09 09:38:30|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631180320000|2021-09-09 09:38:40|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1631180410000|2021-09-09 09:40:10|||||||||1
1631180430000|2021-09-09 09:40:30|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|1
1631180440000|2021-09-09 09:40:40|1280.1|1278.9|1280.2|1279|1280.3|1279.1|1280|1278.8|0
1631180450000|2021-09-09 09:40:50|1280.3|1279.1|1280.2|1279|1280.5|1279.3|1280.2|1279|1
1631180460000|2021-09-09 09:41:00|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631180470000|2021-09-09 09:41:10|1279.7|1278.5|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|1
1631180500000|2021-09-09 09:41:40|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|0
1631180510000|2021-09-09 09:41:50|1279.5|1278.3|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|3
1631180520000|2021-09-09 09:42:00|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631180530000|2021-09-09 09:42:10|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631180540000|2021-09-09 09:42:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631180550000|2021-09-09 09:42:30|1279.7|1278.5|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|0
1631180580000|2021-09-09 09:43:00|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|0
1631180590000|2021-09-09 09:43:10|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631180600000|2021-09-09 09:43:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631180610000|2021-09-09 09:43:30|1279.1|1277.9|1279.6|1278.4|1279.6|1278.4|1279.1|1277.9|8
1631180620000|2021-09-09 09:43:40|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|0
1631180630000|2021-09-09 09:43:50|1279.5|1278.3|1279.3|1278.1|1279.6|1278.4|1279.3|1278.1|0
1631180640000|2021-09-09 09:44:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631180660000|2021-09-09 09:44:20|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1
1631180690000|2021-09-09 09:44:50|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|0
1631180700000|2021-09-09 09:45:00|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|8
1631180710000|2021-09-09 09:45:10|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|2
1631180720000|2021-09-09 09:45:20|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|4
1631180770000|2021-09-09 09:46:10|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|1
1631180790000|2021-09-09 09:46:30|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|5
1631180800000|2021-09-09 09:46:40|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1279.9|1278.7|10
1631180810000|2021-09-09 09:46:50|1279.9|1278.7|1279.8|1278.6|1280|1278.8|1279.8|1278.6|0
1631180830000|2021-09-09 09:47:10|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|11
1631180860000|2021-09-09 09:47:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1
1631180870000|2021-09-09 09:47:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631180880000|2021-09-09 09:48:00|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1631180900000|2021-09-09 09:48:20|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631180910000|2021-09-09 09:48:30|1279.8|1278.6|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|1
1631180920000|2021-09-09 09:48:40|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631180940000|2021-09-09 09:49:00|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|0
1631180960000|2021-09-09 09:49:20|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631180980000|2021-09-09 09:49:40|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|0
1631181000000|2021-09-09 09:50:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1
1631181010000|2021-09-09 09:50:10|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.2|1278|2
1631181050000|2021-09-09 09:50:50|||||||||2
1631181110000|2021-09-09 09:51:50|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|0
1631181120000|2021-09-09 09:52:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631181170000|2021-09-09 09:52:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|2
1631181180000|2021-09-09 09:53:00|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631181230000|2021-09-09 09:53:50|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1
1631181250000|2021-09-09 09:54:10|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|1
1631181280000|2021-09-09 09:54:40|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|0
1631181290000|2021-09-09 09:54:50|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|2
1631181330000|2021-09-09 09:55:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631181360000|2021-09-09 09:56:00|||||||||2
1631181430000|2021-09-09 09:57:10|||||||||2
1631181480000|2021-09-09 09:58:00|1279.4|1278.2|1279.5|1278.3|1279.6|1278.4|1279.3|1278.1|3
1631181490000|2021-09-09 09:58:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.2|1278|5
1631181530000|2021-09-09 09:58:50|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|1
1631181540000|2021-09-09 09:59:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.2|1278|2
1631181600000|2021-09-09 10:00:00|||||||||1
1631181630000|2021-09-09 10:00:30|||||||||1
1631181650000|2021-09-09 10:00:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|3
1631181660000|2021-09-09 10:01:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.2|1278|3
1631181700000|2021-09-09 10:01:40|1278.9|1277.7|1279|1277.8|1279.1|1277.9|1278.9|1277.7|3
1631181710000|2021-09-09 10:01:50|1278.9|1277.7|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|0
1631181720000|2021-09-09 10:02:00|||||||||1
1631181770000|2021-09-09 10:02:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|24
1631181780000|2021-09-09 10:03:00|||||||||1
1631181800000|2021-09-09 10:03:20|||||||||4
1631181820000|2021-09-09 10:03:40|||||||||1
1631181830000|2021-09-09 10:03:50|||||||||2
1631181840000|2021-09-09 10:04:00|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1
1631181870000|2021-09-09 10:04:30|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631181880000|2021-09-09 10:04:40|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631181890000|2021-09-09 10:04:50|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.5|1277.3|0
1631181900000|2021-09-09 10:05:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|9
1631181950000|2021-09-09 10:05:50|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|37
1631181960000|2021-09-09 10:06:00|||||||||2
1631181970000|2021-09-09 10:06:10|||||||||1
1631181980000|2021-09-09 10:06:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|2
1631181990000|2021-09-09 10:06:30|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|10
1631182010000|2021-09-09 10:06:50|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|5
1631182020000|2021-09-09 10:07:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|0
1631182030000|2021-09-09 10:07:10|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|2
1631182040000|2021-09-09 10:07:20|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631182080000|2021-09-09 10:08:00|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|2
1631182110000|2021-09-09 10:08:30|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|3
1631182120000|2021-09-09 10:08:40|1278.1|1276.9|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|1
1631182140000|2021-09-09 10:09:00|||||||||5
1631182170000|2021-09-09 10:09:30|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631182180000|2021-09-09 10:09:40|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1278.1|1276.9|0
1631182190000|2021-09-09 10:09:50|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|1
1631182200000|2021-09-09 10:10:00|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|0
1631182210000|2021-09-09 10:10:10|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631182220000|2021-09-09 10:10:20|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|2
1631182230000|2021-09-09 10:10:30|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631182240000|2021-09-09 10:10:40|1278.2|1277|1278.2|1277|1278.3|1277.1|1278.2|1277|1
1631182250000|2021-09-09 10:10:50|||||||||1
1631182260000|2021-09-09 10:11:00|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|28
1631182290000|2021-09-09 10:11:30|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|1
1631182320000|2021-09-09 10:12:00|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1
1631182340000|2021-09-09 10:12:20|||||||||2
1631182350000|2021-09-09 10:12:30|||||||||13
1631182360000|2021-09-09 10:12:40|||||||||1
1631182390000|2021-09-09 10:13:10|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|7
1631182400000|2021-09-09 10:13:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278|1276.8|1
1631182410000|2021-09-09 10:13:30|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|1
1631182420000|2021-09-09 10:13:40|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1278|1276.8|0
1631182430000|2021-09-09 10:13:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|2
1631182440000|2021-09-09 10:14:00|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631182490000|2021-09-09 10:14:50|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631182570000|2021-09-09 10:16:10|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|2
1631182590000|2021-09-09 10:16:30|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631182610000|2021-09-09 10:16:50|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|15
1631182620000|2021-09-09 10:17:00|1278.4|1277.2|1278.6|1277.4|1278.6|1277.4|1278.4|1277.2|1
1631182630000|2021-09-09 10:17:10|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|3
1631182650000|2021-09-09 10:17:30|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631182690000|2021-09-09 10:18:10|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1
1631182700000|2021-09-09 10:18:20|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|3
1631182740000|2021-09-09 10:19:00|1278.2|1277|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|5
1631182760000|2021-09-09 10:19:20|||||||||11
1631182780000|2021-09-09 10:19:40|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|9
1631182800000|2021-09-09 10:20:00|1278.3|1277.1|1277.6|1276.4|1278.3|1277.1|1277.6|1276.4|27
1631182810000|2021-09-09 10:20:10|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|2
1631182820000|2021-09-09 10:20:20|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|51
1631182830000|2021-09-09 10:20:30|1277.8|1276.6|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|9
1631182890000|2021-09-09 10:21:30|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|3
1631182900000|2021-09-09 10:21:40|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631182920000|2021-09-09 10:22:00|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|8
1631182950000|2021-09-09 10:22:30|||||||||1
1631182960000|2021-09-09 10:22:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278|1276.8|0
1631182970000|2021-09-09 10:22:50|1278|1276.8|1277.8|1276.6|1278|1276.8|1277.8|1276.6|2
1631182990000|2021-09-09 10:23:10|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1278|1276.8|0
1631183010000|2021-09-09 10:23:30|1277.9|1276.7|1277.8|1276.6|1278|1276.8|1277.8|1276.6|1
1631183040000|2021-09-09 10:24:00|1278|1276.8|1278|1276.8|1278.1|1276.9|1278|1276.8|0
1631183070000|2021-09-09 10:24:30|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|3
1631183170000|2021-09-09 10:26:10|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|2
1631183210000|2021-09-09 10:26:50|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.3|1277.1|4
1631183220000|2021-09-09 10:27:00|1278.3|1277.1|1278.6|1277.4|1278.8|1277.6|1278.3|1277.1|24
1631183230000|2021-09-09 10:27:10|1278.8|1277.6|1278.6|1277.4|1279|1277.8|1278.6|1277.4|1
1631183240000|2021-09-09 10:27:20|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|2
1631183260000|2021-09-09 10:27:40|1278.8|1277.6|1279|1277.8|1279.1|1277.9|1278.8|1277.6|2
1631183280000|2021-09-09 10:28:00|||||||||1
1631183290000|2021-09-09 10:28:10|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631183330000|2021-09-09 10:28:50|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|1
1631183360000|2021-09-09 10:29:20|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1631183390000|2021-09-09 10:29:50|1279.1|1277.9|1278.8|1277.6|1279.1|1277.9|1278.8|1277.6|6
1631183400000|2021-09-09 10:30:00|||||||||1
1631183410000|2021-09-09 10:30:10|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|0
1631183430000|2021-09-09 10:30:30|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1631183440000|2021-09-09 10:30:40|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|4
1631183460000|2021-09-09 10:31:00|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|2
1631183480000|2021-09-09 10:31:20|1278.6|1277.4|1278.3|1277.1|1278.6|1277.4|1278.3|1277.1|4
1631183490000|2021-09-09 10:31:30|||||||||1
1631183570000|2021-09-09 10:32:50|1278.4|1277.2|1278.6|1277.4|1278.6|1277.4|1278.4|1277.2|3
1631183600000|2021-09-09 10:33:20|||||||||1
1631183610000|2021-09-09 10:33:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631183630000|2021-09-09 10:33:50|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|1
1631183640000|2021-09-09 10:34:00|1278.5|1277.3|1278.5|1277.3|1278.6|1277.4|1278.4|1277.2|0
1631183650000|2021-09-09 10:34:10|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631183660000|2021-09-09 10:34:20|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|3
1631183670000|2021-09-09 10:34:30|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631183680000|2021-09-09 10:34:40|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|3
1631183700000|2021-09-09 10:35:00|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|4
1631183710000|2021-09-09 10:35:10|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|4
1631183720000|2021-09-09 10:35:20|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631183790000|2021-09-09 10:36:30|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|1
1631183810000|2021-09-09 10:36:50|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|4
1631183850000|2021-09-09 10:37:30|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|5
1631183860000|2021-09-09 10:37:40|1278.6|1277.4|1278.7|1277.5|1278.8|1277.6|1278.6|1277.4|3
1631183880000|2021-09-09 10:38:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1
1631183890000|2021-09-09 10:38:10|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|1
1631183900000|2021-09-09 10:38:20|1278.3|1277.1|1278.1|1276.9|1278.3|1277.1|1278|1276.8|25
1631183910000|2021-09-09 10:38:30|1278|1276.8|1277.7|1276.5|1278|1276.8|1277.6|1276.4|6
1631183920000|2021-09-09 10:38:40|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|2
1631183950000|2021-09-09 10:39:10|||||||||1
1631183990000|2021-09-09 10:39:50|1277.6|1276.4|1277.8|1276.6|1277.8|1276.6|1277.6|1276.4|15
1631184000000|2021-09-09 10:40:00|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|3
1631184020000|2021-09-09 10:40:20|||||||||1
1631184040000|2021-09-09 10:40:40|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|4
1631184050000|2021-09-09 10:40:50|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631184120000|2021-09-09 10:42:00|||||||||1
1631184180000|2021-09-09 10:43:00|||||||||1
1631184200000|2021-09-09 10:43:20|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|2
1631184210000|2021-09-09 10:43:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631184250000|2021-09-09 10:44:10|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|20
1631184270000|2021-09-09 10:44:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631184290000|2021-09-09 10:44:50|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1
1631184320000|2021-09-09 10:45:20|1277.4|1276.2|1277.6|1276.4|1277.6|1276.4|1277.4|1276.2|10
1631184350000|2021-09-09 10:45:50|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631184360000|2021-09-09 10:46:00|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1
1631184370000|2021-09-09 10:46:10|1277.8|1276.6|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|4
1631184390000|2021-09-09 10:46:30|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631184400000|2021-09-09 10:46:40|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|1
1631184410000|2021-09-09 10:46:50|1277.7|1276.5|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|6
1631184420000|2021-09-09 10:47:00|1277.5|1276.3|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|3
1631184440000|2021-09-09 10:47:20|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631184480000|2021-09-09 10:48:00|||||||||1
1631184540000|2021-09-09 10:49:00|||||||||1
1631184560000|2021-09-09 10:49:20|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|18
1631184570000|2021-09-09 10:49:30|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631184580000|2021-09-09 10:49:40|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631184600000|2021-09-09 10:50:00|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|2
1631184640000|2021-09-09 10:50:40|||||||||1
1631184660000|2021-09-09 10:51:00|||||||||1
1631184700000|2021-09-09 10:51:40|||||||||4
1631184720000|2021-09-09 10:52:00|1277.8|1276.6|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|24
1631184730000|2021-09-09 10:52:10|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631184750000|2021-09-09 10:52:30|||||||||10
1631184770000|2021-09-09 10:52:50|||||||||53
1631184780000|2021-09-09 10:53:00|1277.5|1276.3|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|3
1631184820000|2021-09-09 10:53:40|||||||||3
1631184840000|2021-09-09 10:54:00|||||||||2
1631184850000|2021-09-09 10:54:10|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|8
1631184860000|2021-09-09 10:54:20|1277.5|1276.3|1277.6|1276.4|1277.6|1276.4|1277.5|1276.3|3
1631184880000|2021-09-09 10:54:40|1277.5|1276.3|1277.6|1276.4|1277.7|1276.5|1277.5|1276.3|2
1631184890000|2021-09-09 10:54:50|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1631184900000|2021-09-09 10:55:00|||||||||1
1631184910000|2021-09-09 10:55:10|||||||||1
1631184950000|2021-09-09 10:55:50|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1631184960000|2021-09-09 10:56:00|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.5|1276.3|1
1631184970000|2021-09-09 10:56:10|1277.5|1276.3|1277.6|1276.4|1277.6|1276.4|1277.5|1276.3|0
1631184980000|2021-09-09 10:56:20|1277.5|1276.3|1277.6|1276.4|1277.6|1276.4|1277.5|1276.3|0
1631184990000|2021-09-09 10:56:30|||||||||1
1631185020000|2021-09-09 10:57:00|||||||||1
1631185060000|2021-09-09 10:57:40|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|12
1631185070000|2021-09-09 10:57:50|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|5
1631185080000|2021-09-09 10:58:00|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278|1276.8|2
1631185090000|2021-09-09 10:58:10|1278|1276.8|1278|1276.8|1278.1|1276.9|1278|1276.8|4
1631185100000|2021-09-09 10:58:20|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|14
1631185110000|2021-09-09 10:58:30|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|0
1631185120000|2021-09-09 10:58:40|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|1
1631185150000|2021-09-09 10:59:10|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|0
1631185160000|2021-09-09 10:59:20|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631185170000|2021-09-09 10:59:30|||||||||1
1631185180000|2021-09-09 10:59:40|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|0
1631185190000|2021-09-09 10:59:50|1278.3|1277.1|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|6
1631185200000|2021-09-09 11:00:00|||||||||7
1631185210000|2021-09-09 11:00:10|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|4
1631185220000|2021-09-09 11:00:20|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|2
1631185230000|2021-09-09 11:00:30|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|6
1631185240000|2021-09-09 11:00:40|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|2
1631185250000|2021-09-09 11:00:50|1278.2|1277|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|6
1631185260000|2021-09-09 11:01:00|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|2
1631185270000|2021-09-09 11:01:10|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|0
1631185280000|2021-09-09 11:01:20|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|2
1631185290000|2021-09-09 11:01:30|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.5|1277.3|0
1631185300000|2021-09-09 11:01:40|1278.5|1277.3|1278.6|1277.4|1278.9|1277.7|1278.5|1277.3|5
1631185310000|2021-09-09 11:01:50|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|1
1631185320000|2021-09-09 11:02:00|1278.6|1277.4|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|2
1631185330000|2021-09-09 11:02:10|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1
1631185350000|2021-09-09 11:02:30|||||||||3
1631185410000|2021-09-09 11:03:30|1278.4|1277.2|1278.6|1277.4|1278.6|1277.4|1278.4|1277.2|3
1631185440000|2021-09-09 11:04:00|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|3
1631185460000|2021-09-09 11:04:20|||||||||1
1631185470000|2021-09-09 11:04:30|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1
1631185480000|2021-09-09 11:04:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1631185490000|2021-09-09 11:04:50|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1
1631185530000|2021-09-09 11:05:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631185540000|2021-09-09 11:05:40|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|3
1631185560000|2021-09-09 11:06:00|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|1
1631185600000|2021-09-09 11:06:40|1278.3|1277.1|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|6
1631185610000|2021-09-09 11:06:50|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|0
1631185620000|2021-09-09 11:07:00|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|1
1631185650000|2021-09-09 11:07:30|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631185670000|2021-09-09 11:07:50|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|3
1631185680000|2021-09-09 11:08:00|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631185710000|2021-09-09 11:08:30|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|3
1631185720000|2021-09-09 11:08:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278|1276.8|1
1631185750000|2021-09-09 11:09:10|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|3
1631185780000|2021-09-09 11:09:40|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|2
1631185790000|2021-09-09 11:09:50|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|3
1631185840000|2021-09-09 11:10:40|||||||||3
1631185850000|2021-09-09 11:10:50|||||||||1
1631185880000|2021-09-09 11:11:20|||||||||5
1631185920000|2021-09-09 11:12:00|||||||||152
1631185930000|2021-09-09 11:12:10|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|0
1631185940000|2021-09-09 11:12:20|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1
1631185960000|2021-09-09 11:12:40|||||||||1
1631185970000|2021-09-09 11:12:50|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|4
1631185990000|2021-09-09 11:13:10|1278|1276.8|1277.9|1276.7|1278.1|1276.9|1277.8|1276.6|4
1631186010000|2021-09-09 11:13:30|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631186020000|2021-09-09 11:13:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|2
1631186040000|2021-09-09 11:14:00|||||||||1
1631186080000|2021-09-09 11:14:40|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|3
1631186100000|2021-09-09 11:15:00|1278.3|1277.1|1278.3|1277.1|1278.7|1277.5|1278.3|1277.1|8
1631186120000|2021-09-09 11:15:20|||||||||2
1631186140000|2021-09-09 11:15:40|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|4
1631186150000|2021-09-09 11:15:50|1278.5|1277.3|1278.6|1277.4|1278.6|1277.4|1278.5|1277.3|0
1631186160000|2021-09-09 11:16:00|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|2
1631186170000|2021-09-09 11:16:10|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631186190000|2021-09-09 11:16:30|||||||||1
1631186220000|2021-09-09 11:17:00|||||||||1
1631186230000|2021-09-09 11:17:10|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1
1631186300000|2021-09-09 11:18:20|||||||||2
1631186340000|2021-09-09 11:19:00|1278.7|1277.5|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|1
1631186350000|2021-09-09 11:19:10|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631186380000|2021-09-09 11:19:40|||||||||3
1631186420000|2021-09-09 11:20:20|||||||||1
1631186460000|2021-09-09 11:21:00|||||||||1
1631186480000|2021-09-09 11:21:20|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|3
1631186490000|2021-09-09 11:21:30|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|3
1631186560000|2021-09-09 11:22:40|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|4
1631186570000|2021-09-09 11:22:50|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|4
1631186580000|2021-09-09 11:23:00|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|2
1631186620000|2021-09-09 11:23:40|||||||||2
1631186640000|2021-09-09 11:24:00|||||||||1
1631186680000|2021-09-09 11:24:40|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|3
1631186700000|2021-09-09 11:25:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631186710000|2021-09-09 11:25:10|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|12
1631186720000|2021-09-09 11:25:20|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|0
1631186730000|2021-09-09 11:25:30|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|0
1631186740000|2021-09-09 11:25:40|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|0
1631186760000|2021-09-09 11:26:00|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|0
1631186810000|2021-09-09 11:26:50|||||||||3
1631186820000|2021-09-09 11:27:00|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|1
1631186900000|2021-09-09 11:28:20|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|0
1631186920000|2021-09-09 11:28:40|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|4
1631186930000|2021-09-09 11:28:50|||||||||2
1631186940000|2021-09-09 11:29:00|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|5
1631186960000|2021-09-09 11:29:20|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631186970000|2021-09-09 11:29:30|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|2
1631187010000|2021-09-09 11:30:10|||||||||7
1631187020000|2021-09-09 11:30:20|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|1
1631187030000|2021-09-09 11:30:30|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|3
1631187060000|2021-09-09 11:31:00|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|2
1631187100000|2021-09-09 11:31:40|1278.2|1277|1278|1276.8|1278.2|1277|1277.8|1276.6|5
1631187120000|2021-09-09 11:32:00|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|2
1631187150000|2021-09-09 11:32:30|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278|1276.8|1
1631187160000|2021-09-09 11:32:40|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|3
1631187180000|2021-09-09 11:33:00|||||||||1
1631187240000|2021-09-09 11:34:00|||||||||8
1631187250000|2021-09-09 11:34:10|||||||||1
1631187270000|2021-09-09 11:34:30|||||||||1
1631187310000|2021-09-09 11:35:10|1278.2|1277|1278.2|1277|1278.3|1277.1|1278.1|1276.9|6
1631187320000|2021-09-09 11:35:20|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631187330000|2021-09-09 11:35:30|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|0
1631187420000|2021-09-09 11:37:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|3
1631187440000|2021-09-09 11:37:20|1278.4|1277.2|1278.5|1277.3|1278.6|1277.4|1278.4|1277.2|9
1631187450000|2021-09-09 11:37:30|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|6
1631187480000|2021-09-09 11:38:00|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1
1631187540000|2021-09-09 11:39:00|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1
1631187600000|2021-09-09 11:40:00|1277.6|1276.4|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|8
1631187640000|2021-09-09 11:40:40|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|4
1631187660000|2021-09-09 11:41:00|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|0
1631187670000|2021-09-09 11:41:10|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631187720000|2021-09-09 11:42:00|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631187760000|2021-09-09 11:42:40|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1
1631187800000|2021-09-09 11:43:20|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1631187810000|2021-09-09 11:43:30|||||||||1
1631187820000|2021-09-09 11:43:40|||||||||9
1631187830000|2021-09-09 11:43:50|||||||||1
1631187850000|2021-09-09 11:44:10|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1
1631187860000|2021-09-09 11:44:20|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|6
1631187870000|2021-09-09 11:44:30|1277.6|1276.4|1277.4|1276.2|1277.8|1276.6|1277.4|1276.2|17
1631187890000|2021-09-09 11:44:50|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|4
1631187900000|2021-09-09 11:45:00|1277.5|1276.3|1277.7|1276.5|1277.7|1276.5|1277.4|1276.2|5
1631187910000|2021-09-09 11:45:10|||||||||1
1631187940000|2021-09-09 11:45:40|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631187950000|2021-09-09 11:45:50|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1
1631187960000|2021-09-09 11:46:00|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|5
1631187970000|2021-09-09 11:46:10|||||||||10
1631187980000|2021-09-09 11:46:20|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|3
1631187990000|2021-09-09 11:46:30|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|4
1631188010000|2021-09-09 11:46:50|||||||||3
1631188040000|2021-09-09 11:47:20|1277.9|1276.7|1278.4|1277.2|1278.6|1277.4|1277.9|1276.7|6
1631188050000|2021-09-09 11:47:30|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|1
1631188060000|2021-09-09 11:47:40|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631188070000|2021-09-09 11:47:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|7
1631188090000|2021-09-09 11:48:10|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.4|1278.2|22
1631188100000|2021-09-09 11:48:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|6
1631188110000|2021-09-09 11:48:30|1279.9|1278.7|1280.1|1278.9|1280.2|1279|1279.9|1278.7|11
1631188120000|2021-09-09 11:48:40|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|8
1631188130000|2021-09-09 11:48:50|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|5
1631188140000|2021-09-09 11:49:00|1279.8|1278.6|1280.1|1278.9|1280.1|1278.9|1279.8|1278.6|5
1631188150000|2021-09-09 11:49:10|1279.9|1278.7|1279.6|1278.4|1279.9|1278.7|1279.6|1278.4|53
1631188160000|2021-09-09 11:49:20|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|2
1631188170000|2021-09-09 11:49:30|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1
1631188190000|2021-09-09 11:49:50|1279.5|1278.3|1279.6|1278.4|1279.7|1278.5|1279.3|1278.1|4
1631188200000|2021-09-09 11:50:00|1279.7|1278.5|1279.8|1278.6|1279.9|1278.7|1279.7|1278.5|3
1631188220000|2021-09-09 11:50:20|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|1
1631188230000|2021-09-09 11:50:30|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|19
1631188240000|2021-09-09 11:50:40|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631188260000|2021-09-09 11:51:00|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|2
1631188280000|2021-09-09 11:51:20|1279.7|1278.5|1279.9|1278.7|1279.9|1278.7|1279.7|1278.5|6
1631188290000|2021-09-09 11:51:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631188300000|2021-09-09 11:51:40|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|18
1631188310000|2021-09-09 11:51:50|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|3
1631188320000|2021-09-09 11:52:00|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|3
1631188330000|2021-09-09 11:52:10|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|1
1631188340000|2021-09-09 11:52:20|1280.2|1279|1280.4|1279.2|1280.6|1279.4|1280.2|1279|3
1631188360000|2021-09-09 11:52:40|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.2|1279|13
1631188380000|2021-09-09 11:53:00|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|14
1631188390000|2021-09-09 11:53:10|||||||||15
1631188400000|2021-09-09 11:53:20|1279.7|1278.5|1279.8|1278.6|1279.9|1278.7|1279.6|1278.4|15
1631188420000|2021-09-09 11:53:40|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|2
1631188450000|2021-09-09 11:54:10|1280.2|1279|1280.2|1279|1280.3|1279.1|1280.2|1279|0
1631188460000|2021-09-09 11:54:20|||||||||1
1631188470000|2021-09-09 11:54:30|1279.8|1278.6|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|24
1631188480000|2021-09-09 11:54:40|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280|1278.8|9
1631188500000|2021-09-09 11:55:00|||||||||2
1631188510000|2021-09-09 11:55:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|3
1631188520000|2021-09-09 11:55:20|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|1
1631188550000|2021-09-09 11:55:50|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.2|1279|2
1631188560000|2021-09-09 11:56:00|1280.6|1279.4|1280.3|1279.1|1280.6|1279.4|1280.3|1279.1|8
1631188580000|2021-09-09 11:56:20|1280.2|1279|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|0
1631188590000|2021-09-09 11:56:30|1280.2|1279|1280.2|1279|1280.2|1279|1280.1|1278.9|2
1631188600000|2021-09-09 11:56:40|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|1
1631188610000|2021-09-09 11:56:50|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1631188620000|2021-09-09 11:57:00|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|2
1631188630000|2021-09-09 11:57:10|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|0
1631188640000|2021-09-09 11:57:20|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1631188660000|2021-09-09 11:57:40|||||||||1
1631188670000|2021-09-09 11:57:50|1280.1|1278.9|1280.2|1279|1280.4|1279.2|1280.1|1278.9|1
1631188680000|2021-09-09 11:58:00|1280.1|1278.9|1280.2|1279|1280.3|1279.1|1280.1|1278.9|2
1631188690000|2021-09-09 11:58:10|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|0
1631188700000|2021-09-09 11:58:20|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|6
1631188710000|2021-09-09 11:58:30|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631188730000|2021-09-09 11:58:50|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|22
1631188740000|2021-09-09 11:59:00|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|7
1631188750000|2021-09-09 11:59:10|1280.5|1279.3|1280.1|1278.9|1280.5|1279.3|1280.1|1278.9|6
1631188760000|2021-09-09 11:59:20|1280.2|1279|1280|1278.8|1280.3|1279.1|1280|1278.8|3
1631188770000|2021-09-09 11:59:30|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|8
1631188780000|2021-09-09 11:59:40|||||||||4
1631188800000|2021-09-09 12:00:00|1280.5|1279.3|1280.8|1279.6|1280.8|1279.6|1280.5|1279.3|2
1631188810000|2021-09-09 12:00:10|1280.7|1279.5|1281|1279.8|1281.1|1279.9|1280.7|1279.5|12
1631188820000|2021-09-09 12:00:20|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.8|1279.6|2
1631188850000|2021-09-09 12:00:50|||||||||5
1631188860000|2021-09-09 12:01:00|1280.8|1279.6|1281|1279.8|1281.1|1279.9|1280.6|1279.4|6
1631188870000|2021-09-09 12:01:10|1280.9|1279.7|1281|1279.8|1281.1|1279.9|1280.9|1279.7|3
1631188880000|2021-09-09 12:01:20|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281|1279.8|51
1631188890000|2021-09-09 12:01:30|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|1
1631188900000|2021-09-09 12:01:40|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|4
1631188910000|2021-09-09 12:01:50|||||||||5
1631188920000|2021-09-09 12:02:00|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|31
1631188930000|2021-09-09 12:02:10|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|5
1631188940000|2021-09-09 12:02:20|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|5
1631188950000|2021-09-09 12:02:30|1282|1280.8|1281.3|1280.1|1282|1280.8|1281.3|1280.1|6
1631188960000|2021-09-09 12:02:40|1281.6|1280.4|1281.3|1280.1|1281.6|1280.4|1281.3|1280.1|25
1631188970000|2021-09-09 12:02:50|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|0
1631188980000|2021-09-09 12:03:00|||||||||3
1631188990000|2021-09-09 12:03:10|||||||||2
1631189000000|2021-09-09 12:03:20|||||||||6
1631189010000|2021-09-09 12:03:30|||||||||2
1631189020000|2021-09-09 12:03:40|||||||||3
1631189030000|2021-09-09 12:03:50|1281.4|1280.2|1281.3|1280.1|1281.5|1280.3|1281.3|1280.1|6
1631189040000|2021-09-09 12:04:00|1281.5|1280.3|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|5
1631189050000|2021-09-09 12:04:10|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|0
1631189070000|2021-09-09 12:04:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1631189090000|2021-09-09 12:04:50|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|2
1631189100000|2021-09-09 12:05:00|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|6
1631189110000|2021-09-09 12:05:10|1281.5|1280.3|1281.5|1280.3|1281.9|1280.7|1281.5|1280.3|13
1631189120000|2021-09-09 12:05:20|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|5
1631189130000|2021-09-09 12:05:30|||||||||1
1631189140000|2021-09-09 12:05:40|1281.5|1280.3|1281.3|1280.1|1281.5|1280.3|1281.3|1280.1|3
1631189150000|2021-09-09 12:05:50|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|12
1631189160000|2021-09-09 12:06:00|1281.8|1280.6|1281.3|1280.1|1281.8|1280.6|1281.3|1280.1|24
1631189170000|2021-09-09 12:06:10|||||||||2
1631189180000|2021-09-09 12:06:20|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|17
1631189190000|2021-09-09 12:06:30|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1280.8|1279.6|8
1631189200000|2021-09-09 12:06:40|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|4
1631189210000|2021-09-09 12:06:50|1280.9|1279.7|1280.6|1279.4|1280.9|1279.7|1280.4|1279.2|32
1631189220000|2021-09-09 12:07:00|1280.3|1279.1|1280.4|1279.2|1280.5|1279.3|1280.3|1279.1|12
1631189230000|2021-09-09 12:07:10|1280.3|1279.1|1280.6|1279.4|1280.8|1279.6|1280.3|1279.1|10
1631189240000|2021-09-09 12:07:20|1280.8|1279.6|1281.1|1279.9|1281.1|1279.9|1280.8|1279.6|10
1631189250000|2021-09-09 12:07:30|1281|1279.8|1281|1279.8|1281.1|1279.9|1280.7|1279.5|9
1631189260000|2021-09-09 12:07:40|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|2
1631189270000|2021-09-09 12:07:50|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|6
1631189290000|2021-09-09 12:08:10|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|3
1631189310000|2021-09-09 12:08:30|1280.6|1279.4|1280.8|1279.6|1280.8|1279.6|1280.6|1279.4|4
1631189330000|2021-09-09 12:08:50|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|3
1631189360000|2021-09-09 12:09:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631189370000|2021-09-09 12:09:30|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631189390000|2021-09-09 12:09:50|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|4
1631189400000|2021-09-09 12:10:00|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.8|1279.6|7
1631189410000|2021-09-09 12:10:10|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|0
1631189420000|2021-09-09 12:10:20|1281.1|1279.9|1281.4|1280.2|1281.4|1280.2|1281|1279.8|1
1631189440000|2021-09-09 12:10:40|||||||||2
1631189450000|2021-09-09 12:10:50|||||||||1
1631189460000|2021-09-09 12:11:00|1281.5|1280.3|1281.9|1280.7|1282|1280.8|1281.5|1280.3|3
1631189470000|2021-09-09 12:11:10|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1631189490000|2021-09-09 12:11:30|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|0
1631189500000|2021-09-09 12:11:40|1282.2|1281|1282.3|1281.1|1282.6|1281.4|1282.2|1281|16
1631189510000|2021-09-09 12:11:50|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|6
1631189520000|2021-09-09 12:12:00|1282.3|1281.1|1282.6|1281.4|1282.7|1281.5|1282.3|1281.1|17
1631189530000|2021-09-09 12:12:10|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|3
1631189540000|2021-09-09 12:12:20|1282.6|1281.4|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|8
1631189550000|2021-09-09 12:12:30|1282.5|1281.3|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|5
1631189560000|2021-09-09 12:12:40|1282.5|1281.3|1282.6|1281.4|1282.8|1281.6|1282.5|1281.3|2
1631189580000|2021-09-09 12:13:00|1282.4|1281.2|1282.5|1281.3|1282.5|1281.3|1282.4|1281.2|4
1631189590000|2021-09-09 12:13:10|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1
1631189600000|2021-09-09 12:13:20|1282.5|1281.3|1282.6|1281.4|1282.7|1281.5|1282.5|1281.3|1
1631189610000|2021-09-09 12:13:30|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|8
1631189620000|2021-09-09 12:13:40|||||||||1
1631189630000|2021-09-09 12:13:50|||||||||2
1631189640000|2021-09-09 12:14:00|1283|1281.8|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|0
1631189650000|2021-09-09 12:14:10|||||||||1
1631189660000|2021-09-09 12:14:20|1283.1|1281.9|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|8
1631189670000|2021-09-09 12:14:30|1282.4|1281.2|1282.4|1281.2|1282.5|1281.3|1282.4|1281.2|3
1631189680000|2021-09-09 12:14:40|||||||||2
1631189700000|2021-09-09 12:15:00|1282|1280.8|1281.7|1280.5|1282.1|1280.9|1281.7|1280.5|9
1631189710000|2021-09-09 12:15:10|1281.6|1280.4|1281.9|1280.7|1281.9|1280.7|1281.6|1280.4|5
1631189720000|2021-09-09 12:15:20|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|4
1631189730000|2021-09-09 12:15:30|1281.5|1280.3|1281.9|1280.7|1281.9|1280.7|1281.5|1280.3|6
1631189740000|2021-09-09 12:15:40|1282|1280.8|1281.9|1280.7|1282|1280.8|1281.9|1280.7|2
1631189760000|2021-09-09 12:16:00|1282|1280.8|1281.9|1280.7|1282|1280.8|1281.9|1280.7|1
1631189790000|2021-09-09 12:16:30|1282|1280.8|1282.1|1280.9|1282.2|1281|1282|1280.8|2
1631189810000|2021-09-09 12:16:50|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|3
1631189820000|2021-09-09 12:17:00|1282.2|1281|1282.2|1281|1282.4|1281.2|1282.2|1281|3
1631189830000|2021-09-09 12:17:10|1282.1|1280.9|1281.6|1280.4|1282.1|1280.9|1281.4|1280.2|8
1631189840000|2021-09-09 12:17:20|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|0
1631189850000|2021-09-09 12:17:30|1281.8|1280.6|1282.1|1280.9|1282.1|1280.9|1281.8|1280.6|2
1631189860000|2021-09-09 12:17:40|1282.2|1281|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|4
1631189870000|2021-09-09 12:17:50|1282.2|1281|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|5
1631189880000|2021-09-09 12:18:00|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|0
1631189890000|2021-09-09 12:18:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|2
1631189900000|2021-09-09 12:18:20|1281.8|1280.6|1281.6|1280.4|1281.8|1280.6|1281.6|1280.4|3
1631189910000|2021-09-09 12:18:30|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|2
1631189930000|2021-09-09 12:18:50|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|2
1631189940000|2021-09-09 12:19:00|1281.5|1280.3|1281.8|1280.6|1281.8|1280.6|1281.5|1280.3|0
1631189950000|2021-09-09 12:19:10|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|0
1631189960000|2021-09-09 12:19:20|1282.3|1281.1|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|1
1631189970000|2021-09-09 12:19:30|||||||||1
1631189980000|2021-09-09 12:19:40|1282.3|1281.1|1282.1|1280.9|1282.4|1281.2|1282|1280.8|5
1631190000000|2021-09-09 12:20:00|1282|1280.8|1281.8|1280.6|1282|1280.8|1281.8|1280.6|10
1631190010000|2021-09-09 12:20:10|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|3
1631190020000|2021-09-09 12:20:20|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|2
1631190030000|2021-09-09 12:20:30|1281.1|1279.9|1281.1|1279.9|1281.3|1280.1|1281.1|1279.9|1
1631190040000|2021-09-09 12:20:40|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|5
1631190050000|2021-09-09 12:20:50|||||||||1
1631190060000|2021-09-09 12:21:00|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|4
1631190070000|2021-09-09 12:21:10|1280.6|1279.4|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|26
1631190080000|2021-09-09 12:21:20|1280.5|1279.3|1280.9|1279.7|1280.9|1279.7|1280.5|1279.3|100
1631190090000|2021-09-09 12:21:30|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1
1631190100000|2021-09-09 12:21:40|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|2
1631190110000|2021-09-09 12:21:50|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|10
1631190120000|2021-09-09 12:22:00|||||||||2
1631190130000|2021-09-09 12:22:10|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281|1279.8|8
1631190150000|2021-09-09 12:22:30|||||||||1
1631190160000|2021-09-09 12:22:40|1281.3|1280.1|1281.4|1280.2|1281.4|1280.2|1281.3|1280.1|3
1631190170000|2021-09-09 12:22:50|1281.3|1280.1|1281.4|1280.2|1281.4|1280.2|1281.3|1280.1|3
1631190210000|2021-09-09 12:23:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|2
1631190220000|2021-09-09 12:23:40|1281.4|1280.2|1281|1279.8|1281.4|1280.2|1281|1279.8|2
1631190230000|2021-09-09 12:23:50|1281.1|1279.9|1280.7|1279.5|1281.1|1279.9|1280.6|1279.4|19
1631190240000|2021-09-09 12:24:00|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|0
1631190250000|2021-09-09 12:24:10|1280.3|1279.1|1280.6|1279.4|1280.7|1279.5|1280.3|1279.1|2
1631190260000|2021-09-09 12:24:20|1279.7|1278.5|1280.1|1278.9|1280.2|1279|1279.7|1278.5|8
1631190270000|2021-09-09 12:24:30|1279.9|1278.7|1279.7|1278.5|1279.9|1278.7|1279.6|1278.4|10
1631190280000|2021-09-09 12:24:40|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1
1631190290000|2021-09-09 12:24:50|||||||||1
1631190300000|2021-09-09 12:25:00|1279.5|1278.3|1279.6|1278.4|1279.7|1278.5|1279.5|1278.3|3
1631190320000|2021-09-09 12:25:20|||||||||1
1631190330000|2021-09-09 12:25:30|||||||||1
1631190360000|2021-09-09 12:26:00|||||||||1
1631190380000|2021-09-09 12:26:20|1279.4|1278.2|1278.9|1277.7|1279.4|1278.2|1278.9|1277.7|22
1631190390000|2021-09-09 12:26:30|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|3
1631190400000|2021-09-09 12:26:40|1278.2|1277|1278.6|1277.4|1278.6|1277.4|1278.2|1277|20
1631190410000|2021-09-09 12:26:50|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|1
1631190420000|2021-09-09 12:27:00|1278.7|1277.5|1279.1|1277.9|1279.1|1277.9|1278.7|1277.5|14
1631190430000|2021-09-09 12:27:10|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|16
1631190460000|2021-09-09 12:27:40|||||||||5
1631190470000|2021-09-09 12:27:50|1279.2|1278|1279.2|1278|1279.2|1278|1279.1|1277.9|26
1631190480000|2021-09-09 12:28:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|2
1631190490000|2021-09-09 12:28:10|||||||||2
1631190510000|2021-09-09 12:28:30|||||||||1
1631190530000|2021-09-09 12:28:50|||||||||1
1631190540000|2021-09-09 12:29:00|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|3
1631190550000|2021-09-09 12:29:10|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|2
1631190560000|2021-09-09 12:29:20|1279.8|1278.6|1279.5|1278.3|1279.8|1278.6|1279.5|1278.3|14
1631190580000|2021-09-09 12:29:40|||||||||2
1631190590000|2021-09-09 12:29:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|2
1631190600000|2021-09-09 12:30:00|1279.5|1278.3|1279.7|1278.5|1279.7|1278.5|1279.5|1278.3|5
1631190620000|2021-09-09 12:30:20|||||||||4
1631190630000|2021-09-09 12:30:30|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|6
1631190640000|2021-09-09 12:30:40|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|2
1631190650000|2021-09-09 12:30:50|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|1
1631190660000|2021-09-09 12:31:00|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.6|1278.4|3
1631190670000|2021-09-09 12:31:10|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|2
1631190680000|2021-09-09 12:31:20|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|2
1631190690000|2021-09-09 12:31:30|||||||||3
1631190700000|2021-09-09 12:31:40|1279.9|1278.7|1279.7|1278.5|1279.9|1278.7|1279.6|1278.4|1
1631190710000|2021-09-09 12:31:50|1279.8|1278.6|1280|1278.8|1280|1278.8|1279.8|1278.6|1
1631190720000|2021-09-09 12:32:00|1279.8|1278.6|1279.5|1278.3|1279.8|1278.6|1279.5|1278.3|6
1631190730000|2021-09-09 12:32:10|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|13
1631190740000|2021-09-09 12:32:20|1279.5|1278.3|1279.3|1278.1|1279.5|1278.3|1279.2|1278|23
1631190750000|2021-09-09 12:32:30|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|9
1631190760000|2021-09-09 12:32:40|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1
1631190770000|2021-09-09 12:32:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|5
1631190780000|2021-09-09 12:33:00|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1278.8|1277.6|12
1631190790000|2021-09-09 12:33:10|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|2
1631190800000|2021-09-09 12:33:20|||||||||5
1631190820000|2021-09-09 12:33:40|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|2
1631190830000|2021-09-09 12:33:50|1279.4|1278.2|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|5
1631190840000|2021-09-09 12:34:00|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|2
1631190850000|2021-09-09 12:34:10|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1
1631190860000|2021-09-09 12:34:20|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|3
1631190870000|2021-09-09 12:34:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1
1631190880000|2021-09-09 12:34:40|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|1
1631190890000|2021-09-09 12:34:50|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|2
1631190900000|2021-09-09 12:35:00|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.6|1277.4|14
1631190910000|2021-09-09 12:35:10|1278.8|1277.6|1278.6|1277.4|1278.8|1277.6|1278.6|1277.4|2
1631190920000|2021-09-09 12:35:20|1278.8|1277.6|1278.6|1277.4|1278.9|1277.7|1278.6|1277.4|11
1631190930000|2021-09-09 12:35:30|1278.8|1277.6|1278.7|1277.5|1278.9|1277.7|1278.7|1277.5|1
1631190940000|2021-09-09 12:35:40|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631190950000|2021-09-09 12:35:50|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1
1631190960000|2021-09-09 12:36:00|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1
1631190970000|2021-09-09 12:36:10|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|1
1631190990000|2021-09-09 12:36:30|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|1
1631191000000|2021-09-09 12:36:40|1279.3|1278.1|1278.9|1277.7|1279.3|1278.1|1278.7|1277.5|4
1631191010000|2021-09-09 12:36:50|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|117
1631191020000|2021-09-09 12:37:00|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.7|1276.5|25
1631191030000|2021-09-09 12:37:10|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631191040000|2021-09-09 12:37:20|1278.2|1277|1278.2|1277|1278.2|1277|1278.1|1276.9|11
1631191050000|2021-09-09 12:37:30|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|1
1631191060000|2021-09-09 12:37:40|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1278.1|1276.9|0
1631191070000|2021-09-09 12:37:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|3
1631191080000|2021-09-09 12:38:00|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.7|1276.5|6
1631191100000|2021-09-09 12:38:20|1278.4|1277.2|1278.1|1276.9|1278.4|1277.2|1277.8|1276.6|20
1631191110000|2021-09-09 12:38:30|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631191120000|2021-09-09 12:38:40|1278.3|1277.1|1277.9|1276.7|1278.3|1277.1|1277.9|1276.7|5
1631191130000|2021-09-09 12:38:50|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631191140000|2021-09-09 12:39:00|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|1
1631191150000|2021-09-09 12:39:10|1278.2|1277|1278.4|1277.2|1278.4|1277.2|1278.2|1277|1
1631191160000|2021-09-09 12:39:20|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|4
1631191170000|2021-09-09 12:39:30|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|1
1631191180000|2021-09-09 12:39:40|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1278.1|1276.9|1
1631191190000|2021-09-09 12:39:50|1278.2|1277|1278.2|1277|1278.2|1277|1278.1|1276.9|4
1631191200000|2021-09-09 12:40:00|1278.1|1276.9|1278.6|1277.4|1278.6|1277.4|1278.1|1276.9|6
1631191210000|2021-09-09 12:40:10|1278.7|1277.5|1278.9|1277.7|1278.9|1277.7|1278.7|1277.5|4
1631191220000|2021-09-09 12:40:20|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|2
1631191230000|2021-09-09 12:40:30|1279.1|1277.9|1278.8|1277.6|1279.1|1277.9|1278.8|1277.6|2
1631191240000|2021-09-09 12:40:40|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631191250000|2021-09-09 12:40:50|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|1
1631191260000|2021-09-09 12:41:00|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631191270000|2021-09-09 12:41:10|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|2
1631191280000|2021-09-09 12:41:20|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|4
1631191290000|2021-09-09 12:41:30|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|1
1631191300000|2021-09-09 12:41:40|1279.5|1278.3|1279.1|1277.9|1279.5|1278.3|1279.1|1277.9|8
1631191310000|2021-09-09 12:41:50|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|5
1631191320000|2021-09-09 12:42:00|1278.4|1277.2|1278.7|1277.5|1278.7|1277.5|1278.4|1277.2|7
1631191330000|2021-09-09 12:42:10|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631191340000|2021-09-09 12:42:20|1278.4|1277.2|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|1
1631191350000|2021-09-09 12:42:30|1278.6|1277.4|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|6
1631191360000|2021-09-09 12:42:40|1278.5|1277.3|1277.8|1276.6|1278.6|1277.4|1277.8|1276.6|12
1631191370000|2021-09-09 12:42:50|1277.6|1276.4|1278.1|1276.9|1278.1|1276.9|1277.6|1276.4|13
1631191380000|2021-09-09 12:43:00|1278|1276.8|1277.9|1276.7|1278.1|1276.9|1277.9|1276.7|4
1631191390000|2021-09-09 12:43:10|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|4
1631191400000|2021-09-09 12:43:20|1278|1276.8|1278.2|1277|1278.2|1277|1278|1276.8|0
1631191410000|2021-09-09 12:43:30|1278.1|1276.9|1278.2|1277|1278.2|1277|1278|1276.8|2
1631191420000|2021-09-09 12:43:40|1278.4|1277.2|1278.2|1277|1278.5|1277.3|1278.2|1277|3
1631191430000|2021-09-09 12:43:50|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|0
1631191440000|2021-09-09 12:44:00|1277.9|1276.7|1278.1|1276.9|1278.2|1277|1277.9|1276.7|4
1631191450000|2021-09-09 12:44:10|1278|1276.8|1278|1276.8|1278.1|1276.9|1278|1276.8|1
1631191460000|2021-09-09 12:44:20|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1277.9|1276.7|1
1631191470000|2021-09-09 12:44:30|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.6|1276.4|9
1631191480000|2021-09-09 12:44:40|1278|1276.8|1278.2|1277|1278.5|1277.3|1278|1276.8|8
1631191490000|2021-09-09 12:44:50|1278.1|1276.9|1277.7|1276.5|1278.1|1276.9|1277.7|1276.5|3
1631194200000|2021-09-09 13:30:00|1277.9|1276.7|1278|1276.8|1278.8|1277.6|1277.4|1276.2|421
1631194210000|2021-09-09 13:30:10|1277.9|1276.7|1276.2|1275|1278|1276.8|1274.6|1273.4|354
1631194220000|2021-09-09 13:30:20|1276.1|1274.9|1275|1273.8|1276.1|1274.9|1275|1273.8|104
1631194230000|2021-09-09 13:30:30|1275.1|1273.9|1274.1|1272.9|1275.5|1274.3|1274.1|1272.9|67
1631194240000|2021-09-09 13:30:40|1274|1272.8|1274|1272.8|1274.1|1272.9|1273.5|1272.3|72
1631194250000|2021-09-09 13:30:50|1273.8|1272.6|1273.8|1272.6|1274.5|1273.3|1273.5|1272.3|95
1631194260000|2021-09-09 13:31:00|1273.7|1272.5|1273.5|1272.3|1274.1|1272.9|1273.4|1272.2|94
1631194270000|2021-09-09 13:31:10|1273.4|1272.2|1273.9|1272.7|1273.9|1272.7|1273.1|1271.9|69
1631194280000|2021-09-09 13:31:20|1273.8|1272.6|1273.6|1272.4|1273.9|1272.7|1273.5|1272.3|78
1631194290000|2021-09-09 13:31:30|1273.5|1272.3|1273.9|1272.7|1274.2|1273|1273.4|1272.2|65
1631194300000|2021-09-09 13:31:40|1274|1272.8|1273.7|1272.5|1274.3|1273.1|1273.4|1272.2|60
1631194310000|2021-09-09 13:31:50|1273.6|1272.4|1273.6|1272.4|1273.7|1272.5|1273.4|1272.2|26
1631194320000|2021-09-09 13:32:00|1273.3|1272.1|1273|1271.8|1273.6|1272.4|1272.9|1271.7|43
1631194330000|2021-09-09 13:32:10|1273.1|1271.9|1272.9|1271.7|1273.1|1271.9|1272.6|1271.4|53
1631194340000|2021-09-09 13:32:20|1272.8|1271.6|1272.4|1271.2|1272.9|1271.7|1272.4|1271.2|76
1631194350000|2021-09-09 13:32:30|1272.5|1271.3|1272.7|1271.5|1272.7|1271.5|1272.2|1271|70
1631194360000|2021-09-09 13:32:40|1272.4|1271.2|1271.8|1270.6|1272.6|1271.4|1271.4|1270.2|376
1631194370000|2021-09-09 13:32:50|1271.7|1270.5|1272.4|1271.2|1272.5|1271.3|1271.4|1270.2|76
1631194380000|2021-09-09 13:33:00|1272.5|1271.3|1273.1|1271.9|1273.1|1271.9|1272.4|1271.2|96
1631194390000|2021-09-09 13:33:10|1272.9|1271.7|1273.4|1272.2|1273.5|1272.3|1272.9|1271.7|51
1631194400000|2021-09-09 13:33:20|1273.5|1272.3|1273.5|1272.3|1273.6|1272.4|1273.4|1272.2|42
1631194410000|2021-09-09 13:33:30|1273.4|1272.2|1275.4|1274.2|1275.4|1274.2|1273.4|1272.2|63
1631194420000|2021-09-09 13:33:40|1275.3|1274.1|1275.6|1274.4|1275.9|1274.7|1275.1|1273.9|41
1631194430000|2021-09-09 13:33:50|1275.9|1274.7|1275.1|1273.9|1275.9|1274.7|1275.1|1273.9|28
1631194440000|2021-09-09 13:34:00|1275.2|1274|1275.5|1274.3|1275.6|1274.4|1275.1|1273.9|79
1631194450000|2021-09-09 13:34:10|1275.7|1274.5|1275|1273.8|1275.8|1274.6|1275|1273.8|42
1631194460000|2021-09-09 13:34:20|1275.1|1273.9|1275.7|1274.5|1275.8|1274.6|1275.1|1273.9|58
1631194470000|2021-09-09 13:34:30|1275.6|1274.4|1275.7|1274.5|1276.1|1274.9|1275.5|1274.3|23
1631194480000|2021-09-09 13:34:40|1275.9|1274.7|1275.9|1274.7|1276|1274.8|1275.6|1274.4|23
1631194490000|2021-09-09 13:34:50|1276|1274.8|1276.1|1274.9|1276.4|1275.2|1275.9|1274.7|57
1631194500000|2021-09-09 13:35:00|1275.8|1274.6|1275.6|1274.4|1275.8|1274.6|1275.1|1273.9|128
1631194510000|2021-09-09 13:35:10|1275.7|1274.5|1275.2|1274|1275.7|1274.5|1275.2|1274|37
1631194520000|2021-09-09 13:35:20|1275.4|1274.2|1275.2|1274|1275.4|1274.2|1275.1|1273.9|280
1631194530000|2021-09-09 13:35:30|1275|1273.8|1275.2|1274|1275.2|1274|1275|1273.8|63
1631194540000|2021-09-09 13:35:40|1275.1|1273.9|1275.6|1274.4|1275.8|1274.6|1275.1|1273.9|28
1631194550000|2021-09-09 13:35:50|1275.8|1274.6|1276|1274.8|1276.4|1275.2|1275.7|1274.5|21
1631194560000|2021-09-09 13:36:00|1275.9|1274.7|1275.4|1274.2|1275.9|1274.7|1275.4|1274.2|110
1631194570000|2021-09-09 13:36:10|1275.3|1274.1|1275.8|1274.6|1275.9|1274.7|1275.1|1273.9|36
1631194580000|2021-09-09 13:36:20|1275.9|1274.7|1275.9|1274.7|1276.3|1275.1|1275.9|1274.7|29
1631194590000|2021-09-09 13:36:30|1276|1274.8|1276.1|1274.9|1276.2|1275|1275.6|1274.4|30
1631194600000|2021-09-09 13:36:40|1276|1274.8|1276.2|1275|1276.4|1275.2|1275.9|1274.7|58
1631194610000|2021-09-09 13:36:50|1276.3|1275.1|1276.7|1275.5|1276.9|1275.7|1276.1|1274.9|57
1631194620000|2021-09-09 13:37:00|1277|1275.8|1277|1275.8|1277|1275.8|1276.5|1275.3|69
1631194630000|2021-09-09 13:37:10|1277.1|1275.9|1277.5|1276.3|1277.5|1276.3|1276.9|1275.7|76
1631194640000|2021-09-09 13:37:20|1277.6|1276.4|1277.8|1276.6|1278.1|1276.9|1277.6|1276.4|47
1631194650000|2021-09-09 13:37:30|1277.9|1276.7|1278.1|1276.9|1278.4|1277.2|1277.9|1276.7|85
1631194660000|2021-09-09 13:37:40|1278|1276.8|1278.8|1277.6|1278.9|1277.7|1278|1276.8|52
1631194670000|2021-09-09 13:37:50|1279|1277.8|1279.7|1278.5|1279.9|1278.7|1279|1277.8|69
1631194680000|2021-09-09 13:38:00|1279.6|1278.4|1279.5|1278.3|1279.7|1278.5|1279|1277.8|83
1631194690000|2021-09-09 13:38:10|1279.7|1278.5|1279.2|1278|1279.7|1278.5|1279|1277.8|28
1631194700000|2021-09-09 13:38:20|1279|1277.8|1279.2|1278|1279.4|1278.2|1278.7|1277.5|35
1631194710000|2021-09-09 13:38:30|1279.3|1278.1|1278.5|1277.3|1279.3|1278.1|1278.4|1277.2|46
1631194720000|2021-09-09 13:38:40|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1277.9|1276.7|117
1631194730000|2021-09-09 13:38:50|1278.2|1277|1277.9|1276.7|1278.4|1277.2|1277.7|1276.5|48
1631194740000|2021-09-09 13:39:00|1277.8|1276.6|1277|1275.8|1277.8|1276.6|1277|1275.8|62
1631194750000|2021-09-09 13:39:10|1277.2|1276|1277|1275.8|1277.5|1276.3|1277|1275.8|47
1631194760000|2021-09-09 13:39:20|1277.2|1276|1277.2|1276|1277.5|1276.3|1277.2|1276|16
1631194770000|2021-09-09 13:39:30|1277.4|1276.2|1277.2|1276|1277.5|1276.3|1277.2|1276|26
1631194780000|2021-09-09 13:39:40|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1276.7|1275.5|28
1631194790000|2021-09-09 13:39:50|1277.2|1276|1276.7|1275.5|1277.3|1276.1|1276.3|1275.1|19
1631194800000|2021-09-09 13:40:00|1276.6|1275.4|1275.5|1274.3|1276.6|1275.4|1275.5|1274.3|37
1631194810000|2021-09-09 13:40:10|1275.2|1274|1275.7|1274.5|1275.7|1274.5|1275.2|1274|120
1631194820000|2021-09-09 13:40:20|1275.6|1274.4|1275.8|1274.6|1276|1274.8|1275.6|1274.4|208
1631194830000|2021-09-09 13:40:30|1275.5|1274.3|1275|1273.8|1275.8|1274.6|1275|1273.8|31
1631194840000|2021-09-09 13:40:40|1275.3|1274.1|1275.8|1274.6|1275.8|1274.6|1275.1|1273.9|14
1631194850000|2021-09-09 13:40:50|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.5|1274.3|40
1631194860000|2021-09-09 13:41:00|1276.2|1275|1276.8|1275.6|1276.8|1275.6|1276.2|1275|35
1631194870000|2021-09-09 13:41:10|1277|1275.8|1276.4|1275.2|1277|1275.8|1276.3|1275.1|27
1631194880000|2021-09-09 13:41:20|1276.5|1275.3|1276.8|1275.6|1276.8|1275.6|1276.5|1275.3|12
1631194890000|2021-09-09 13:41:30|1276.9|1275.7|1276.6|1275.4|1276.9|1275.7|1276.4|1275.2|21
1631194900000|2021-09-09 13:41:40|1276.5|1275.3|1277|1275.8|1277|1275.8|1276.5|1275.3|13
1631194910000|2021-09-09 13:41:50|||||||||5
1631194920000|2021-09-09 13:42:00|1277.2|1276|1277|1275.8|1277.3|1276.1|1276.6|1275.4|32
1631194930000|2021-09-09 13:42:10|1277.1|1275.9|1276.9|1275.7|1277.1|1275.9|1276.9|1275.7|40
1631194940000|2021-09-09 13:42:20|1276.7|1275.5|1276.8|1275.6|1276.9|1275.7|1276.6|1275.4|23
1631194950000|2021-09-09 13:42:30|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|15
1631194960000|2021-09-09 13:42:40|1276.5|1275.3|1276.4|1275.2|1276.6|1275.4|1276.4|1275.2|29
1631194970000|2021-09-09 13:42:50|1276.5|1275.3|1276.6|1275.4|1276.8|1275.6|1276.4|1275.2|16
1631194980000|2021-09-09 13:43:00|1276.8|1275.6|1277.1|1275.9|1277.1|1275.9|1276.6|1275.4|30
1631194990000|2021-09-09 13:43:10|1277.3|1276.1|1278.1|1276.9|1278.1|1276.9|1277.1|1275.9|44
1631195000000|2021-09-09 13:43:20|1278|1276.8|1278.3|1277.1|1278.5|1277.3|1278|1276.8|27
1631195010000|2021-09-09 13:43:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.2|1277|10
1631195020000|2021-09-09 13:43:40|1278.7|1277.5|1278.4|1277.2|1278.7|1277.5|1278.1|1276.9|31
1631195030000|2021-09-09 13:43:50|1278.5|1277.3|1279.1|1277.9|1279.3|1278.1|1278.5|1277.3|7
1631195040000|2021-09-09 13:44:00|1279.3|1278.1|1279.2|1278|1279.5|1278.3|1279.1|1277.9|27
1631195050000|2021-09-09 13:44:10|1279.3|1278.1|1279.4|1278.2|1279.5|1278.3|1279.3|1278.1|18
1631195060000|2021-09-09 13:44:20|1279.3|1278.1|1279.1|1277.9|1279.5|1278.3|1279.1|1277.9|30
1631195070000|2021-09-09 13:44:30|1279|1277.8|1279.3|1278.1|1279.3|1278.1|1279|1277.8|17
1631195080000|2021-09-09 13:44:40|1279.4|1278.2|1279|1277.8|1279.6|1278.4|1279|1277.8|13
1631195090000|2021-09-09 13:44:50|1279.2|1278|1279.5|1278.3|1279.5|1278.3|1279.2|1278|16
1631195100000|2021-09-09 13:45:00|1279.4|1278.2|1279.4|1278.2|1279.8|1278.6|1279.1|1277.9|67
1631195110000|2021-09-09 13:45:10|1279.5|1278.3|1279.6|1278.4|1279.8|1278.6|1279.5|1278.3|34
1631195120000|2021-09-09 13:45:20|1279.4|1278.2|1279.5|1278.3|1279.8|1278.6|1279.4|1278.2|7
1631195130000|2021-09-09 13:45:30|1279.6|1278.4|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|20
1631195140000|2021-09-09 13:45:40|1279.8|1278.6|1280.4|1279.2|1280.4|1279.2|1279.8|1278.6|32
1631195150000|2021-09-09 13:45:50|1280.3|1279.1|1279.6|1278.4|1280.3|1279.1|1279.4|1278.2|38
1631195160000|2021-09-09 13:46:00|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.4|1278.2|5
1631195170000|2021-09-09 13:46:10|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.4|1278.2|240
1631195180000|2021-09-09 13:46:20|1280|1278.8|1280.3|1279.1|1280.9|1279.7|1280|1278.8|77
1631195190000|2021-09-09 13:46:30|1280.5|1279.3|1280.7|1279.5|1281.1|1279.9|1280.5|1279.3|45
1631195200000|2021-09-09 13:46:40|1280.8|1279.6|1279.8|1278.6|1280.9|1279.7|1279.8|1278.6|34
1631195210000|2021-09-09 13:46:50|1279.6|1278.4|1280|1278.8|1280.1|1278.9|1279.6|1278.4|37
1631195220000|2021-09-09 13:47:00|1280.1|1278.9|1280.5|1279.3|1280.5|1279.3|1280|1278.8|14
1631195230000|2021-09-09 13:47:10|1280.3|1279.1|1279.9|1278.7|1280.3|1279.1|1279.9|1278.7|17
1631195240000|2021-09-09 13:47:20|1279.8|1278.6|1279.8|1278.6|1280|1278.8|1279.8|1278.6|25
1631195250000|2021-09-09 13:47:30|1279.7|1278.5|1280.7|1279.5|1280.8|1279.6|1279.7|1278.5|32
1631195260000|2021-09-09 13:47:40|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.5|1279.3|26
1631195270000|2021-09-09 13:47:50|1281|1279.8|1280.6|1279.4|1281|1279.8|1280.4|1279.2|26
1631195280000|2021-09-09 13:48:00|1280.7|1279.5|1280.4|1279.2|1280.7|1279.5|1280.4|1279.2|15
1631195290000|2021-09-09 13:48:10|1280.5|1279.3|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|57
1631195300000|2021-09-09 13:48:20|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.1|1278.9|15
1631195310000|2021-09-09 13:48:30|1280.4|1279.2|1280|1278.8|1280.6|1279.4|1280|1278.8|21
1631195320000|2021-09-09 13:48:40|1279.9|1278.7|1279.8|1278.6|1280|1278.8|1279.8|1278.6|11
1631195330000|2021-09-09 13:48:50|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|3
1631195340000|2021-09-09 13:49:00|1280|1278.8|1281.3|1280.1|1281.7|1280.5|1280|1278.8|45
1631195350000|2021-09-09 13:49:10|1281|1279.8|1280.8|1279.6|1281.1|1279.9|1280.8|1279.6|116
1631195360000|2021-09-09 13:49:20|1281|1279.8|1281.3|1280.1|1281.3|1280.1|1281|1279.8|15
1631195370000|2021-09-09 13:49:30|1281.2|1280|1280.3|1279.1|1281.2|1280|1280|1278.8|67
1631195380000|2021-09-09 13:49:40|1280.5|1279.3|1280|1278.8|1280.8|1279.6|1279.9|1278.7|18
1631195390000|2021-09-09 13:49:50|1279.9|1278.7|1279|1277.8|1279.9|1278.7|1279|1277.8|25
1631195400000|2021-09-09 13:50:00|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|21
1631195410000|2021-09-09 13:50:10|1279.2|1278|1278.7|1277.5|1279.3|1278.1|1278.7|1277.5|61
1631195420000|2021-09-09 13:50:20|1278.6|1277.4|1279|1277.8|1279|1277.8|1278.5|1277.3|35
1631195430000|2021-09-09 13:50:30|1279.2|1278|1278.8|1277.6|1279.4|1278.2|1278.8|1277.6|18
1631195440000|2021-09-09 13:50:40|1278.9|1277.7|1279|1277.8|1279.2|1278|1278.9|1277.7|13
1631195450000|2021-09-09 13:50:50|1279.1|1277.9|1278.8|1277.6|1279.3|1278.1|1278.8|1277.6|17
1631195460000|2021-09-09 13:51:00|1278.9|1277.7|1279.5|1278.3|1279.7|1278.5|1278.9|1277.7|36
1631195470000|2021-09-09 13:51:10|1279.6|1278.4|1279.3|1278.1|1279.6|1278.4|1279.3|1278.1|11
1631195480000|2021-09-09 13:51:20|1279.2|1278|1279.4|1278.2|1279.5|1278.3|1279.2|1278|24
1631195490000|2021-09-09 13:51:30|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|3
1631195500000|2021-09-09 13:51:40|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|30
1631195510000|2021-09-09 13:51:50|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|14
1631195520000|2021-09-09 13:52:00|1279.7|1278.5|1279.7|1278.5|1280.2|1279|1279.7|1278.5|17
1631195530000|2021-09-09 13:52:10|1279.8|1278.6|1279.8|1278.6|1279.9|1278.7|1279.6|1278.4|10
1631195540000|2021-09-09 13:52:20|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|2
1631195550000|2021-09-09 13:52:30|1279.8|1278.6|1279.9|1278.7|1280|1278.8|1279.8|1278.6|19
1631195560000|2021-09-09 13:52:40|1279.8|1278.6|1280.8|1279.6|1280.8|1279.6|1279.8|1278.6|33
1631195580000|2021-09-09 13:53:00|1280.7|1279.5|1282|1280.8|1282.1|1280.9|1280.6|1279.4|86
1631195590000|2021-09-09 13:53:10|1282.1|1280.9|1282.3|1281.1|1282.3|1281.1|1282.1|1280.9|16
1631195600000|2021-09-09 13:53:20|1282.4|1281.2|1282.1|1280.9|1282.5|1281.3|1281.9|1280.7|56
1631195610000|2021-09-09 13:53:30|1281.9|1280.7|1282.2|1281|1282.4|1281.2|1281.9|1280.7|35
1631195620000|2021-09-09 13:53:40|1282.1|1280.9|1282|1280.8|1282.3|1281.1|1282|1280.8|16
1631195630000|2021-09-09 13:53:50|1282.1|1280.9|1282.2|1281|1282.3|1281.1|1282.1|1280.9|140
1631195640000|2021-09-09 13:54:00|1282.3|1281.1|1282.4|1281.2|1282.5|1281.3|1282.3|1281.1|33
1631195650000|2021-09-09 13:54:10|1282.7|1281.5|1282.5|1281.3|1283.1|1281.9|1282.5|1281.3|72
1631195660000|2021-09-09 13:54:20|1282.6|1281.4|1282.9|1281.7|1283|1281.8|1282.5|1281.3|16
1631195670000|2021-09-09 13:54:30|1282.8|1281.6|1283.4|1282.2|1283.4|1282.2|1282.8|1281.6|8
1631195680000|2021-09-09 13:54:40|1283.5|1282.3|1283.5|1282.3|1283.5|1282.3|1283.2|1282|24
1631195690000|2021-09-09 13:54:50|1283.4|1282.2|1283.5|1282.3|1283.6|1282.4|1283.1|1281.9|58
1631195700000|2021-09-09 13:55:00|1283.7|1282.5|1283.9|1282.7|1284.5|1283.3|1283.7|1282.5|58
1631195710000|2021-09-09 13:55:10|1284|1282.8|1283.4|1282.2|1284|1282.8|1283.4|1282.2|38
1631195720000|2021-09-09 13:55:20|1283.1|1281.9|1283.3|1282.1|1283.3|1282.1|1283|1281.8|19
1631195730000|2021-09-09 13:55:30|1283|1281.8|1282.5|1281.3|1283|1281.8|1282.5|1281.3|27
1631195740000|2021-09-09 13:55:40|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.3|1281.1|39
1631195750000|2021-09-09 13:55:50|1282.1|1280.9|1281.8|1280.6|1282.1|1280.9|1281.7|1280.5|42
1631195760000|2021-09-09 13:56:00|1281.9|1280.7|1282|1280.8|1282.1|1280.9|1281.8|1280.6|3
1631195770000|2021-09-09 13:56:10|1282.1|1280.9|1281.9|1280.7|1282.1|1280.9|1281.8|1280.6|10
1631195780000|2021-09-09 13:56:20|1281.8|1280.6|1281.8|1280.6|1281.9|1280.7|1281.6|1280.4|117
1631195790000|2021-09-09 13:56:30|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.8|1280.6|33
1631195800000|2021-09-09 13:56:40|1281.9|1280.7|1281.5|1280.3|1281.9|1280.7|1281.5|1280.3|7
1631195810000|2021-09-09 13:56:50|1281.7|1280.5|1281.8|1280.6|1281.9|1280.7|1281.5|1280.3|11
1631195820000|2021-09-09 13:57:00|1282|1280.8|1282.5|1281.3|1282.5|1281.3|1281.8|1280.6|34
1631195830000|2021-09-09 13:57:10|1282.8|1281.6|1282.5|1281.3|1282.8|1281.6|1282.1|1280.9|69
1631195840000|2021-09-09 13:57:20|1282.4|1281.2|1282|1280.8|1282.5|1281.3|1282|1280.8|18
1631195850000|2021-09-09 13:57:30|1282.1|1280.9|1282.3|1281.1|1282.4|1281.2|1282|1280.8|41
1631195860000|2021-09-09 13:57:40|1282|1280.8|1282|1280.8|1282.3|1281.1|1281.8|1280.6|30
1631195870000|2021-09-09 13:57:50|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.8|1280.6|17
1631195880000|2021-09-09 13:58:00|1282|1280.8|1282.3|1281.1|1282.5|1281.3|1282|1280.8|24
1631195890000|2021-09-09 13:58:10|1282|1280.8|1282|1280.8|1282|1280.8|1281.8|1280.6|29
1631195900000|2021-09-09 13:58:20|1281.9|1280.7|1280.5|1279.3|1281.9|1280.7|1280.5|1279.3|33
1631195910000|2021-09-09 13:58:30|1280.4|1279.2|1280.3|1279.1|1280.7|1279.5|1280.3|1279.1|34
1631195920000|2021-09-09 13:58:40|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|5
1631195930000|2021-09-09 13:58:50|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1
1631195940000|2021-09-09 13:59:00|1280.3|1279.1|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|20
1631195950000|2021-09-09 13:59:10|||||||||1
1631195960000|2021-09-09 13:59:20|1280.7|1279.5|1280.5|1279.3|1280.7|1279.5|1280.5|1279.3|28
1631195970000|2021-09-09 13:59:30|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|28
1631195980000|2021-09-09 13:59:40|1281|1279.8|1280.8|1279.6|1281|1279.8|1280.8|1279.6|5
1631195990000|2021-09-09 13:59:50|1280.9|1279.7|1280.8|1279.6|1281|1279.8|1280.8|1279.6|29
1631196000000|2021-09-09 14:00:00|1280.7|1279.5|1280.5|1279.3|1280.7|1279.5|1280.5|1279.3|12
1631196010000|2021-09-09 14:00:10|1280.7|1279.5|1280.5|1279.3|1280.8|1279.6|1280.5|1279.3|15
1631196020000|2021-09-09 14:00:20|1280.3|1279.1|1279.8|1278.6|1280.3|1279.1|1279.8|1278.6|20
1631196030000|2021-09-09 14:00:30|1279.6|1278.4|1279.3|1278.1|1279.6|1278.4|1279.2|1278|64
1631196040000|2021-09-09 14:00:40|1279.4|1278.2|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|19
1631196050000|2021-09-09 14:00:50|1279|1277.8|1279.3|1278.1|1279.3|1278.1|1279|1277.8|10
1631196060000|2021-09-09 14:01:00|1279|1277.8|1279|1277.8|1279|1277.8|1278.8|1277.6|16
1631196070000|2021-09-09 14:01:10|1279.3|1278.1|1279|1277.8|1279.3|1278.1|1279|1277.8|71
1631196080000|2021-09-09 14:01:20|1278.8|1277.6|1278.8|1277.6|1279|1277.8|1278.6|1277.4|14
1631196090000|2021-09-09 14:01:30|1279|1277.8|1279|1277.8|1279|1277.8|1278.8|1277.6|23
1631196100000|2021-09-09 14:01:40|1278.9|1277.7|1278.5|1277.3|1278.9|1277.7|1278.5|1277.3|23
1631196110000|2021-09-09 14:01:50|1278.8|1277.6|1278.5|1277.3|1278.8|1277.6|1278.5|1277.3|12
1631196120000|2021-09-09 14:02:00|1278.8|1277.6|1279|1277.8|1279.1|1277.9|1278.8|1277.6|41
1631196130000|2021-09-09 14:02:10|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|5
1631196140000|2021-09-09 14:02:20|1278.9|1277.7|1279|1277.8|1279.3|1278.1|1278.8|1277.6|10
1631196150000|2021-09-09 14:02:30|1278.8|1277.6|1278.5|1277.3|1278.8|1277.6|1278.5|1277.3|12
1631196160000|2021-09-09 14:02:40|1278.6|1277.4|1279|1277.8|1279|1277.8|1278.5|1277.3|13
1631196170000|2021-09-09 14:02:50|1278.8|1277.6|1279|1277.8|1279.2|1278|1278.8|1277.6|10
1631196180000|2021-09-09 14:03:00|1278.8|1277.6|1278.8|1277.6|1279|1277.8|1278.8|1277.6|12
1631196190000|2021-09-09 14:03:10|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|4
1631196200000|2021-09-09 14:03:20|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|1
1631196210000|2021-09-09 14:03:30|1279|1277.8|1279|1277.8|1279.2|1278|1279|1277.8|3
1631196220000|2021-09-09 14:03:40|1279.2|1278|1279|1277.8|1279.2|1278|1279|1277.8|5
1631196230000|2021-09-09 14:03:50|1278.9|1277.7|1278.8|1277.6|1279|1277.8|1278.8|1277.6|9
1631196240000|2021-09-09 14:04:00|1279|1277.8|1279.3|1278.1|1279.3|1278.1|1279|1277.8|26
1631196250000|2021-09-09 14:04:10|1279.2|1278|1279|1277.8|1279.3|1278.1|1279|1277.8|5
1631196260000|2021-09-09 14:04:20|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.5|1277.3|40
1631196270000|2021-09-09 14:04:30|1278.8|1277.6|1278.5|1277.3|1278.8|1277.6|1278.5|1277.3|6
1631196280000|2021-09-09 14:04:40|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|7
1631196290000|2021-09-09 14:04:50|1278.5|1277.3|1278.5|1277.3|1278.8|1277.6|1278.5|1277.3|10
1631196300000|2021-09-09 14:05:00|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|21
1631196310000|2021-09-09 14:05:10|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|6
1631196320000|2021-09-09 14:05:20|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|10
1631196330000|2021-09-09 14:05:30|1278.5|1277.3|1278.7|1277.5|1278.8|1277.6|1278.5|1277.3|15
1631196340000|2021-09-09 14:05:40|1278.6|1277.4|1278.5|1277.3|1278.8|1277.6|1278.5|1277.3|2
1631196350000|2021-09-09 14:05:50|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|4
1631196360000|2021-09-09 14:06:00|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|10
1631196370000|2021-09-09 14:06:10|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.5|1277.3|13
1631196380000|2021-09-09 14:06:20|1279.3|1278.1|1279.8|1278.6|1279.9|1278.7|1279.3|1278.1|17
1631196390000|2021-09-09 14:06:30|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|9
1631196400000|2021-09-09 14:06:40|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|5
1631196410000|2021-09-09 14:06:50|||||||||1
1631196420000|2021-09-09 14:07:00|1279.7|1278.5|1279.9|1278.7|1279.9|1278.7|1279.5|1278.3|23
1631196430000|2021-09-09 14:07:10|1279.8|1278.6|1280.3|1279.1|1280.5|1279.3|1279.8|1278.6|26
1631196440000|2021-09-09 14:07:20|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.1|1278.9|37
1631196450000|2021-09-09 14:07:30|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|3
1631196460000|2021-09-09 14:07:40|1280.4|1279.2|1280.6|1279.4|1280.8|1279.6|1280.4|1279.2|8
1631196470000|2021-09-09 14:07:50|1280.7|1279.5|1280.8|1279.6|1281|1279.8|1280.7|1279.5|17
1631196480000|2021-09-09 14:08:00|1280.4|1279.2|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|10
1631196490000|2021-09-09 14:08:10|1280|1278.8|1280.5|1279.3|1280.5|1279.3|1280|1278.8|15
1631196500000|2021-09-09 14:08:20|1280.4|1279.2|1280.3|1279.1|1280.5|1279.3|1280.2|1279|34
1631196510000|2021-09-09 14:08:30|1280|1278.8|1280|1278.8|1280|1278.8|1279.8|1278.6|31
1631196520000|2021-09-09 14:08:40|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|4
1631196530000|2021-09-09 14:08:50|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|1
1631196540000|2021-09-09 14:09:00|1280.1|1278.9|1280|1278.8|1280.5|1279.3|1279.8|1278.6|44
1631196550000|2021-09-09 14:09:10|||||||||1
1631196560000|2021-09-09 14:09:20|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|4
1631196570000|2021-09-09 14:09:30|1279.8|1278.6|1279.8|1278.6|1280|1278.8|1279.8|1278.6|11
1631196580000|2021-09-09 14:09:40|1280|1278.8|1280.3|1279.1|1280.5|1279.3|1280|1278.8|11
1631196590000|2021-09-09 14:09:50|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|14
1631196600000|2021-09-09 14:10:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|14
1631196610000|2021-09-09 14:10:10|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|0
1631196620000|2021-09-09 14:10:20|1280.3|1279.1|1280.3|1279.1|1280.6|1279.4|1280.3|1279.1|18
1631196630000|2021-09-09 14:10:30|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|2
1631196640000|2021-09-09 14:10:40|1280.8|1279.6|1280.5|1279.3|1280.8|1279.6|1280.5|1279.3|3
1631196650000|2021-09-09 14:10:50|1280.6|1279.4|1280.3|1279.1|1280.6|1279.4|1280.3|1279.1|11
1631196660000|2021-09-09 14:11:00|||||||||2
1631196670000|2021-09-09 14:11:10|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|13
1631196680000|2021-09-09 14:11:20|1280.8|1279.6|1280.3|1279.1|1280.8|1279.6|1280.3|1279.1|15
1631196690000|2021-09-09 14:11:30|1280.2|1279|1280|1278.8|1280.2|1279|1280|1278.8|14
1631196700000|2021-09-09 14:11:40|1280.2|1279|1280.5|1279.3|1280.5|1279.3|1280.1|1278.9|25
1631196710000|2021-09-09 14:11:50|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.5|1279.3|402
1631196720000|2021-09-09 14:12:00|1281|1279.8|1281.6|1280.4|1281.6|1280.4|1281|1279.8|25
1631196730000|2021-09-09 14:12:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|8
1631196740000|2021-09-09 14:12:20|1282|1280.8|1282.3|1281.1|1282.4|1281.2|1281.9|1280.7|43
1631196750000|2021-09-09 14:12:30|1282.4|1281.2|1282.4|1281.2|1282.6|1281.4|1282.4|1281.2|16
1631196760000|2021-09-09 14:12:40|1282.5|1281.3|1282.3|1281.1|1282.5|1281.3|1282.3|1281.1|3
1631196770000|2021-09-09 14:12:50|1282.4|1281.2|1282.9|1281.7|1282.9|1281.7|1282.3|1281.1|22
1631196780000|2021-09-09 14:13:00|1282.8|1281.6|1283|1281.8|1283|1281.8|1282.8|1281.6|25
1631196790000|2021-09-09 14:13:10|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|3
1631196800000|2021-09-09 14:13:20|1282.6|1281.4|1282.9|1281.7|1282.9|1281.7|1282.6|1281.4|10
1631196810000|2021-09-09 14:13:30|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.7|1281.5|20
1631196820000|2021-09-09 14:13:40|1282.8|1281.6|1282.6|1281.4|1282.8|1281.6|1282.5|1281.3|18
1631196830000|2021-09-09 14:13:50|1282.9|1281.7|1282.6|1281.4|1282.9|1281.7|1282.6|1281.4|9
1631196840000|2021-09-09 14:14:00|1282.8|1281.6|1282.4|1281.2|1282.9|1281.7|1282.4|1281.2|18
1631196850000|2021-09-09 14:14:10|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|1282.6|1281.4|15
1631196860000|2021-09-09 14:14:20|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.6|1281.4|14
1631196870000|2021-09-09 14:14:30|1282.7|1281.5|1282.9|1281.7|1282.9|1281.7|1282.7|1281.5|11
1631196880000|2021-09-09 14:14:40|1282.8|1281.6|1282.6|1281.4|1282.8|1281.6|1282.4|1281.2|395
1631196890000|2021-09-09 14:14:50|1282.7|1281.5|1283.4|1282.2|1283.4|1282.2|1282.7|1281.5|37
1631196900000|2021-09-09 14:15:00|1283.5|1282.3|1283.7|1282.5|1284.1|1282.9|1283.5|1282.3|34
1631196910000|2021-09-09 14:15:10|1284.2|1283|1284|1282.8|1284.2|1283|1284|1282.8|34
1631196920000|2021-09-09 14:15:20|1284.1|1282.9|1283.7|1282.5|1284.2|1283|1283.7|1282.5|9
1631196930000|2021-09-09 14:15:30|1283.5|1282.3|1283.1|1281.9|1283.5|1282.3|1283|1281.8|51
1631196940000|2021-09-09 14:15:40|1283|1281.8|1282.7|1281.5|1283.2|1282|1282.7|1281.5|29
1631196950000|2021-09-09 14:15:50|1282.6|1281.4|1282.5|1281.3|1282.6|1281.4|1282.4|1281.2|31
1631196960000|2021-09-09 14:16:00|1282.2|1281|1282.7|1281.5|1282.7|1281.5|1282.2|1281|15
1631196970000|2021-09-09 14:16:10|1282.5|1281.3|1282.2|1281|1282.5|1281.3|1282.2|1281|12
1631196980000|2021-09-09 14:16:20|1282.3|1281.1|1282.2|1281|1282.5|1281.3|1282.2|1281|15
1631196990000|2021-09-09 14:16:30|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|14
1631197000000|2021-09-09 14:16:40|1282.2|1281|1282.7|1281.5|1282.9|1281.7|1282|1280.8|411
1631197010000|2021-09-09 14:16:50|1282.5|1281.3|1282.5|1281.3|1282.7|1281.5|1282.4|1281.2|150
1631197020000|2021-09-09 14:17:00|1282.6|1281.4|1283.9|1282.7|1283.9|1282.7|1282.6|1281.4|105
1631197030000|2021-09-09 14:17:10|1283.7|1282.5|1283.7|1282.5|1283.9|1282.7|1283.5|1282.3|20
1631197040000|2021-09-09 14:17:20|1283.8|1282.6|1283.7|1282.5|1284|1282.8|1283.7|1282.5|8
1631197050000|2021-09-09 14:17:30|1283.8|1282.6|1283.8|1282.6|1283.8|1282.6|1283.7|1282.5|5
1631197060000|2021-09-09 14:17:40|1284|1282.8|1283.5|1282.3|1284|1282.8|1283.5|1282.3|18
1631197070000|2021-09-09 14:17:50|1283.6|1282.4|1283.5|1282.3|1283.7|1282.5|1283.5|1282.3|26
1631197080000|2021-09-09 14:18:00|1283.7|1282.5|1283.5|1282.3|1283.7|1282.5|1283.4|1282.2|10
1631197090000|2021-09-09 14:18:10|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|5
1631197100000|2021-09-09 14:18:20|1283.3|1282.1|1283.5|1282.3|1283.5|1282.3|1283.3|1282.1|16
1631197110000|2021-09-09 14:18:30|1283.2|1282|1283.5|1282.3|1283.5|1282.3|1283.2|1282|11
1631197120000|2021-09-09 14:18:40|1283.6|1282.4|1283.7|1282.5|1283.7|1282.5|1283.5|1282.3|5
1631197130000|2021-09-09 14:18:50|1283.8|1282.6|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|6
1631197140000|2021-09-09 14:19:00|1283.9|1282.7|1283.5|1282.3|1284|1282.8|1283.5|1282.3|15
1631197150000|2021-09-09 14:19:10|1283.6|1282.4|1283.5|1282.3|1283.6|1282.4|1283.5|1282.3|7
1631197160000|2021-09-09 14:19:20|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.5|1282.3|5
1631197170000|2021-09-09 14:19:30|1283.8|1282.6|1284.2|1283|1284.2|1283|1283.8|1282.6|25
1631197180000|2021-09-09 14:19:40|1284.1|1282.9|1283.5|1282.3|1284.5|1283.3|1283.5|1282.3|75
1631197190000|2021-09-09 14:19:50|1283.2|1282|1283.2|1282|1283.2|1282|1283.2|1282|6
1631197200000|2021-09-09 14:20:00|1283.5|1282.3|1284|1282.8|1284|1282.8|1283.5|1282.3|28
1631197210000|2021-09-09 14:20:10|1284.2|1283|1284|1282.8|1284.2|1283|1284|1282.8|30
1631197220000|2021-09-09 14:20:20|1283.9|1282.7|1284|1282.8|1284.3|1283.1|1283.9|1282.7|154
1631197230000|2021-09-09 14:20:30|1284.2|1283|1284.2|1283|1284.2|1283|1284|1282.8|12
1631197240000|2021-09-09 14:20:40|1284.4|1283.2|1284.3|1283.1|1284.4|1283.2|1284.2|1283|190
1631197250000|2021-09-09 14:20:50|1284.4|1283.2|1284.9|1283.7|1285|1283.8|1284.4|1283.2|22
1631197260000|2021-09-09 14:21:00|1284.8|1283.6|1284.6|1283.4|1284.9|1283.7|1284.6|1283.4|27
1631197270000|2021-09-09 14:21:10|1284.3|1283.1|1284.4|1283.2|1284.4|1283.2|1284.1|1282.9|37
1631197280000|2021-09-09 14:21:20|1284.3|1283.1|1284.2|1283|1284.4|1283.2|1284.1|1282.9|45
1631197290000|2021-09-09 14:21:30|1284.1|1282.9|1284.1|1282.9|1284.1|1282.9|1283.8|1282.6|21
1631197300000|2021-09-09 14:21:40|1284.2|1283|1284.5|1283.3|1284.5|1283.3|1284.2|1283|143
1631197310000|2021-09-09 14:21:50|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.5|1283.3|47
1631197320000|2021-09-09 14:22:00|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.7|1283.5|17
1631197330000|2021-09-09 14:22:10|1285.2|1284|1285.7|1284.5|1285.8|1284.6|1285.2|1284|39
1631197340000|2021-09-09 14:22:20|1285.6|1284.4|1285.3|1284.1|1285.7|1284.5|1285.2|1284|34
1631197350000|2021-09-09 14:22:30|1285.2|1284|1285.5|1284.3|1285.5|1284.3|1285.2|1284|17
1631197360000|2021-09-09 14:22:40|1285.2|1284|1284.7|1283.5|1285.2|1284|1284.7|1283.5|10
1631197370000|2021-09-09 14:22:50|1284.6|1283.4|1284.5|1283.3|1284.6|1283.4|1284.5|1283.3|21
1631197380000|2021-09-09 14:23:00|1284.6|1283.4|1283.7|1282.5|1284.6|1283.4|1283.7|1282.5|35
1631197390000|2021-09-09 14:23:10|1283.9|1282.7|1284.2|1283|1284.3|1283.1|1283.9|1282.7|11
1631197400000|2021-09-09 14:23:20|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.7|1282.5|43
1631197410000|2021-09-09 14:23:30|1283.8|1282.6|1283.7|1282.5|1283.9|1282.7|1283.7|1282.5|18
1631197420000|2021-09-09 14:23:40|1283.9|1282.7|1284|1282.8|1284|1282.8|1283.9|1282.7|17
1631197430000|2021-09-09 14:23:50|1283.8|1282.6|1283.8|1282.6|1284|1282.8|1283.6|1282.4|45
1631197440000|2021-09-09 14:24:00|1283.9|1282.7|1284.4|1283.2|1284.4|1283.2|1283.9|1282.7|21
1631197450000|2021-09-09 14:24:10|1284.5|1283.3|1284.5|1283.3|1284.5|1283.3|1284.3|1283.1|3
1631197460000|2021-09-09 14:24:20|1284.4|1283.2|1284.2|1283|1284.4|1283.2|1284.1|1282.9|25
1631197470000|2021-09-09 14:24:30|1284.4|1283.2|1284.4|1283.2|1284.5|1283.3|1284.1|1282.9|55
1631197480000|2021-09-09 14:24:40|1284.5|1283.3|1284.7|1283.5|1284.7|1283.5|1284.4|1283.2|32
1631197490000|2021-09-09 14:24:50|||||||||7
1631197500000|2021-09-09 14:25:00|1284.8|1283.6|1285|1283.8|1285.1|1283.9|1284.8|1283.6|9
1631197510000|2021-09-09 14:25:10|||||||||10
1631197520000|2021-09-09 14:25:20|1285.2|1284|1285.2|1284|1285.4|1284.2|1285.2|1284|27
1631197530000|2021-09-09 14:25:30|1285.3|1284.1|1285.5|1284.3|1285.5|1284.3|1285.3|1284.1|27
1631197540000|2021-09-09 14:25:40|1285.6|1284.4|1285.3|1284.1|1285.7|1284.5|1285.3|1284.1|37
1631197550000|2021-09-09 14:25:50|1285.1|1283.9|1285.5|1284.3|1285.5|1284.3|1285.1|1283.9|79
1631197560000|2021-09-09 14:26:00|1285.6|1284.4|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|8
1631197570000|2021-09-09 14:26:10|1285.6|1284.4|1285.5|1284.3|1285.7|1284.5|1285.5|1284.3|13
1631197580000|2021-09-09 14:26:20|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.6|1284.4|31
1631197590000|2021-09-09 14:26:30|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|18
1631197600000|2021-09-09 14:26:40|1285.7|1284.5|1286|1284.8|1286.1|1284.9|1285.7|1284.5|12
1631197610000|2021-09-09 14:26:50|1286.1|1284.9|1285.2|1284|1286.1|1284.9|1285.1|1283.9|13
1631197620000|2021-09-09 14:27:00|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.3|1284.1|20
1631197630000|2021-09-09 14:27:10|1285.5|1284.3|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|5
1631197640000|2021-09-09 14:27:20|1285.3|1284.1|1285.6|1284.4|1285.7|1284.5|1285.3|1284.1|10
1631197650000|2021-09-09 14:27:30|1285.5|1284.3|1285.2|1284|1285.5|1284.3|1285.2|1284|11
1631197660000|2021-09-09 14:27:40|1285.1|1283.9|1284.7|1283.5|1285.2|1284|1284.7|1283.5|14
1631197670000|2021-09-09 14:27:50|1284.6|1283.4|1285|1283.8|1285|1283.8|1284.6|1283.4|19
1631197680000|2021-09-09 14:28:00|1285.1|1283.9|1285.1|1283.9|1285.5|1284.3|1285|1283.8|58
1631197690000|2021-09-09 14:28:10|1285|1283.8|1285|1283.8|1285|1283.8|1284.6|1283.4|19
1631197700000|2021-09-09 14:28:20|1284.7|1283.5|1284.9|1283.7|1284.9|1283.7|1284.7|1283.5|7
1631197710000|2021-09-09 14:28:30|1285|1283.8|1284.9|1283.7|1285.2|1284|1284.9|1283.7|12
1631197720000|2021-09-09 14:28:40|1285|1283.8|1284.5|1283.3|1285|1283.8|1284.5|1283.3|10
1631197730000|2021-09-09 14:28:50|1284.4|1283.2|1284.5|1283.3|1284.5|1283.3|1284.4|1283.2|11
1631197740000|2021-09-09 14:29:00|1284.4|1283.2|1284.7|1283.5|1284.9|1283.7|1284.4|1283.2|23
1631197750000|2021-09-09 14:29:10|1284.8|1283.6|1284.7|1283.5|1284.9|1283.7|1284.7|1283.5|12
1631197760000|2021-09-09 14:29:20|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.7|1283.5|6
1631197770000|2021-09-09 14:29:30|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|9
1631197780000|2021-09-09 14:29:40|1285|1283.8|1285|1283.8|1285.2|1284|1285|1283.8|8
1631197790000|2021-09-09 14:29:50|1284.9|1283.7|1285.2|1284|1285.2|1284|1284.7|1283.5|17
1631197800000|2021-09-09 14:30:00|1285|1283.8|1284.5|1283.3|1285.2|1284|1284.5|1283.3|25
1631197810000|2021-09-09 14:30:10|1284.4|1283.2|1284.2|1283|1284.4|1283.2|1284.2|1283|6
1631197820000|2021-09-09 14:30:20|1283.8|1282.6|1283.7|1282.5|1283.8|1282.6|1283.4|1282.2|18
1631197830000|2021-09-09 14:30:30|1283.9|1282.7|1284|1282.8|1284|1282.8|1283.9|1282.7|11
1631197840000|2021-09-09 14:30:40|1284.2|1283|1284.2|1283|1284.2|1283|1284.2|1283|4
1631197850000|2021-09-09 14:30:50|1284.1|1282.9|1283.5|1282.3|1284.2|1283|1283.5|1282.3|49
1631197860000|2021-09-09 14:31:00|1283.4|1282.2|1283.7|1282.5|1283.7|1282.5|1283.2|1282|25
1631197870000|2021-09-09 14:31:10|1283.4|1282.2|1283.2|1282|1283.4|1282.2|1283.2|1282|9
1631197880000|2021-09-09 14:31:20|1283.4|1282.2|1283.4|1282.2|1283.5|1282.3|1283.3|1282.1|20
1631197890000|2021-09-09 14:31:30|1283.2|1282|1283.5|1282.3|1283.5|1282.3|1283.2|1282|7
1631197900000|2021-09-09 14:31:40|1283.4|1282.2|1283.4|1282.2|1283.5|1282.3|1283.4|1282.2|6
1631197910000|2021-09-09 14:31:50|1283.5|1282.3|1283.7|1282.5|1283.7|1282.5|1283.5|1282.3|7
1631197920000|2021-09-09 14:32:00|1283.5|1282.3|1284|1282.8|1284.2|1283|1283.5|1282.3|11
1631197930000|2021-09-09 14:32:10|1284.1|1282.9|1283.9|1282.7|1284.2|1283|1283.9|1282.7|14
1631197940000|2021-09-09 14:32:20|1284|1282.8|1284.2|1283|1284.2|1283|1284|1282.8|10
1631197950000|2021-09-09 14:32:30|1284|1282.8|1283.9|1282.7|1284.2|1283|1283.9|1282.7|5
1631197960000|2021-09-09 14:32:40|1284|1282.8|1283.5|1282.3|1284|1282.8|1283.5|1282.3|11
1631197970000|2021-09-09 14:32:50|1283.4|1282.2|1283.4|1282.2|1283.5|1282.3|1283.2|1282|9
1631197980000|2021-09-09 14:33:00|1283.3|1282.1|1283.2|1282|1283.3|1282.1|1283|1281.8|12
1631197990000|2021-09-09 14:33:10|1283.1|1281.9|1283|1281.8|1283.2|1282|1282.7|1281.5|40
1631198000000|2021-09-09 14:33:20|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|6
1631198010000|2021-09-09 14:33:30|1283|1281.8|1283.2|1282|1283.5|1282.3|1283|1281.8|10
1631198020000|2021-09-09 14:33:40|1283|1281.8|1283|1281.8|1283|1281.8|1282.9|1281.7|6
1631198030000|2021-09-09 14:33:50|1282.9|1281.7|1283|1281.8|1283.2|1282|1282.9|1281.7|5
1631198040000|2021-09-09 14:34:00|1283.2|1282|1283.4|1282.2|1283.4|1282.2|1283|1281.8|41
1631198050000|2021-09-09 14:34:10|1283.3|1282.1|1283|1281.8|1283.3|1282.1|1282.9|1281.7|38
1631198060000|2021-09-09 14:34:20|1282.9|1281.7|1283|1281.8|1283|1281.8|1282.9|1281.7|8
1631198070000|2021-09-09 14:34:30|1283.1|1281.9|1283.2|1282|1283.2|1282|1283|1281.8|9
1631198080000|2021-09-09 14:34:40|1283.1|1281.9|1282.7|1281.5|1283.1|1281.9|1282.6|1281.4|8
1631198090000|2021-09-09 14:34:50|||||||||1
1631198100000|2021-09-09 14:35:00|1282.6|1281.4|1282.4|1281.2|1282.7|1281.5|1282.4|1281.2|11
1631198110000|2021-09-09 14:35:10|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|29
1631198120000|2021-09-09 14:35:20|1282.2|1281|1282|1280.8|1282.2|1281|1281.9|1280.7|7
1631198130000|2021-09-09 14:35:30|1282.1|1280.9|1282|1280.8|1282.2|1281|1282|1280.8|6
1631198140000|2021-09-09 14:35:40|1282.1|1280.9|1281.5|1280.3|1282.1|1280.9|1281.5|1280.3|23
1631198150000|2021-09-09 14:35:50|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1281.1|1279.9|27
1631198160000|2021-09-09 14:36:00|1281.3|1280.1|1281.5|1280.3|1281.5|1280.3|1281.2|1280|7
1631198170000|2021-09-09 14:36:10|1281.4|1280.2|1281.2|1280|1281.5|1280.3|1281.2|1280|10
1631198180000|2021-09-09 14:36:20|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|3
1631198190000|2021-09-09 14:36:30|1281.5|1280.3|1281.7|1280.5|1281.9|1280.7|1281.5|1280.3|44
1631198200000|2021-09-09 14:36:40|1281.6|1280.4|1281.5|1280.3|1281.7|1280.5|1281.5|1280.3|13
1631198210000|2021-09-09 14:36:50|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1281.2|1280|7
1631198220000|2021-09-09 14:37:00|1281.4|1280.2|1281.5|1280.3|1281.7|1280.5|1281.4|1280.2|19
1631198230000|2021-09-09 14:37:10|1281.4|1280.2|1281.7|1280.5|1281.7|1280.5|1281.4|1280.2|10
1631198240000|2021-09-09 14:37:20|1281.6|1280.4|1281.7|1280.5|1281.9|1280.7|1281.6|1280.4|18
1631198250000|2021-09-09 14:37:30|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.5|1280.3|16
1631198260000|2021-09-09 14:37:40|1281.5|1280.3|1281.5|1280.3|1281.7|1280.5|1281.5|1280.3|4
1631198270000|2021-09-09 14:37:50|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1
1631198280000|2021-09-09 14:38:00|1281.7|1280.5|1282.2|1281|1282.2|1281|1281.5|1280.3|22
1631198290000|2021-09-09 14:38:10|||||||||11
1631198300000|2021-09-09 14:38:20|1282|1280.8|1281.9|1280.7|1282|1280.8|1281.9|1280.7|8
1631198310000|2021-09-09 14:38:30|1281.8|1280.6|1281.8|1280.6|1282.1|1280.9|1281.8|1280.6|20
1631198320000|2021-09-09 14:38:40|1281.9|1280.7|1281.5|1280.3|1282|1280.8|1281.5|1280.3|9
1631198330000|2021-09-09 14:38:50|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1631198340000|2021-09-09 14:39:00|1281.5|1280.3|1281.6|1280.4|1281.9|1280.7|1281.5|1280.3|48
1631198350000|2021-09-09 14:39:10|1281.7|1280.5|1281.7|1280.5|1282|1280.8|1281.7|1280.5|10
1631198360000|2021-09-09 14:39:20|1281.9|1280.7|1282|1280.8|1282.2|1281|1281.9|1280.7|17
1631198370000|2021-09-09 14:39:30|||||||||1
1631198380000|2021-09-09 14:39:40|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|1
1631198390000|2021-09-09 14:39:50|1282.2|1281|1281.9|1280.7|1282.2|1281|1281.7|1280.5|15
1631198400000|2021-09-09 14:40:00|1282|1280.8|1281.7|1280.5|1282.2|1281|1281.7|1280.5|8
1631198410000|2021-09-09 14:40:10|||||||||41
1631198420000|2021-09-09 14:40:20|1281.8|1280.6|1282|1280.8|1282|1280.8|1281.8|1280.6|12
1631198430000|2021-09-09 14:40:30|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.7|1280.5|9
1631198440000|2021-09-09 14:40:40|1282|1280.8|1281.5|1280.3|1282|1280.8|1281.5|1280.3|28
1631198450000|2021-09-09 14:40:50|1281.2|1280|1281|1279.8|1281.2|1280|1280.9|1279.7|29
1631198460000|2021-09-09 14:41:00|1280.8|1279.6|1280.9|1279.7|1281|1279.8|1280.7|1279.5|29
1631198470000|2021-09-09 14:41:10|1281|1279.8|1281.2|1280|1281.2|1280|1281|1279.8|15
1631198480000|2021-09-09 14:41:20|||||||||1
1631198490000|2021-09-09 14:41:30|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|6
1631198500000|2021-09-09 14:41:40|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|1
1631198510000|2021-09-09 14:41:50|1281.3|1280.1|1281.4|1280.2|1281.4|1280.2|1281.2|1280|12
1631198520000|2021-09-09 14:42:00|1281.5|1280.3|1281.4|1280.2|1281.5|1280.3|1281.2|1280|6
1631198530000|2021-09-09 14:42:10|1281.2|1280|1281.4|1280.2|1281.4|1280.2|1281.2|1280|3
1631198540000|2021-09-09 14:42:20|1281.2|1280|1281.2|1280|1281.2|1280|1280.9|1279.7|12
1631198560000|2021-09-09 14:42:40|1281.5|1280.3|1281.9|1280.7|1281.9|1280.7|1281.5|1280.3|17
1631198570000|2021-09-09 14:42:50|1282|1280.8|1282.2|1281|1282.4|1281.2|1282|1280.8|11
1631198580000|2021-09-09 14:43:00|1282|1280.8|1281.5|1280.3|1282|1280.8|1281.5|1280.3|23
1631198590000|2021-09-09 14:43:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1631198600000|2021-09-09 14:43:20|1281.5|1280.3|1281.5|1280.3|1281.7|1280.5|1281.4|1280.2|13
1631198610000|2021-09-09 14:43:30|1281.4|1280.2|1281.5|1280.3|1281.7|1280.5|1281.4|1280.2|10
1631198620000|2021-09-09 14:43:40|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|1
1631198630000|2021-09-09 14:43:50|1281.5|1280.3|1281.7|1280.5|1281.7|1280.5|1281.4|1280.2|24
1631198640000|2021-09-09 14:44:00|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.5|1280.3|5
1631198650000|2021-09-09 14:44:10|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|1
1631198660000|2021-09-09 14:44:20|1281.7|1280.5|1281.7|1280.5|1281.9|1280.7|1281.7|1280.5|11
1631198670000|2021-09-09 14:44:30|1281.5|1280.3|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|16
1631198680000|2021-09-09 14:44:40|1281.2|1280|1281.2|1280|1281.2|1280|1280.9|1279.7|10
1631198690000|2021-09-09 14:44:50|1281|1279.8|1281|1279.8|1281.2|1280|1281|1279.8|1
1631198700000|2021-09-09 14:45:00|1281.1|1279.9|1281.2|1280|1281.5|1280.3|1281.1|1279.9|6
1631198710000|2021-09-09 14:45:10|1281.1|1279.9|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|1
1631198720000|2021-09-09 14:45:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|11
1631198740000|2021-09-09 14:45:40|1280.5|1279.3|1280.5|1279.3|1280.7|1279.5|1280.5|1279.3|17
1631198750000|2021-09-09 14:45:50|1280.7|1279.5|1280.7|1279.5|1280.9|1279.7|1280.7|1279.5|20
1631198760000|2021-09-09 14:46:00|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|8
1631198770000|2021-09-09 14:46:10|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|1
1631198780000|2021-09-09 14:46:20|1281.2|1280|1281.2|1280|1281.2|1280|1281|1279.8|18
1631198790000|2021-09-09 14:46:30|1281.1|1279.9|1281.2|1280|1281.2|1280|1281|1279.8|7
1631198800000|2021-09-09 14:46:40|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|8
1631198810000|2021-09-09 14:46:50|||||||||7
1631198820000|2021-09-09 14:47:00|1281.1|1279.9|1281.5|1280.3|1281.5|1280.3|1281|1279.8|32
1631198830000|2021-09-09 14:47:10|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.3|1280.1|2
1631198840000|2021-09-09 14:47:20|1281.6|1280.4|1281.2|1280|1281.7|1280.5|1281.2|1280|12
1631198850000|2021-09-09 14:47:30|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1281.2|1280|9
1631198860000|2021-09-09 14:47:40|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1281.2|1280|11
1631198870000|2021-09-09 14:47:50|1280.9|1279.7|1280.7|1279.5|1281|1279.8|1280.7|1279.5|11
1631198880000|2021-09-09 14:48:00|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|8
1631198890000|2021-09-09 14:48:10|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|9
1631198900000|2021-09-09 14:48:20|1280.2|1279|1280.4|1279.2|1280.5|1279.3|1280.2|1279|6
1631198910000|2021-09-09 14:48:30|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|4
1631198920000|2021-09-09 14:48:40|1280.4|1279.2|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|21
1631198930000|2021-09-09 14:48:50|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.2|1279|3
1631198940000|2021-09-09 14:49:00|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.2|1279|29
1631198950000|2021-09-09 14:49:10|1280.5|1279.3|1280|1278.8|1280.5|1279.3|1280|1278.8|30
1631198960000|2021-09-09 14:49:20|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280|1278.8|24
1631198970000|2021-09-09 14:49:30|1280|1278.8|1280|1278.8|1280.1|1278.9|1279.7|1278.5|15
1631198980000|2021-09-09 14:49:40|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.7|1278.5|51
1631198990000|2021-09-09 14:49:50|1280.2|1279|1280|1278.8|1280.2|1279|1279.8|1278.6|18
1631199000000|2021-09-09 14:50:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.7|1278.5|21
1631199010000|2021-09-09 14:50:10|1279.9|1278.7|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|13
1631199020000|2021-09-09 14:50:20|1280|1278.8|1280|1278.8|1280.1|1278.9|1279.9|1278.7|11
1631199030000|2021-09-09 14:50:30|1280.1|1278.9|1280.5|1279.3|1280.5|1279.3|1280.1|1278.9|14
1631199040000|2021-09-09 14:50:40|1280.4|1279.2|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|9
1631199050000|2021-09-09 14:50:50|1280.5|1279.3|1280.7|1279.5|1280.8|1279.6|1280.5|1279.3|16
1631199060000|2021-09-09 14:51:00|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.5|1279.3|6
1631199070000|2021-09-09 14:51:10|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|2
1631199080000|2021-09-09 14:51:20|1280.4|1279.2|1280.2|1279|1280.5|1279.3|1280.2|1279|5
1631199090000|2021-09-09 14:51:30|1280|1278.8|1280.2|1279|1280.3|1279.1|1280|1278.8|3
1631199100000|2021-09-09 14:51:40|||||||||11
1631199110000|2021-09-09 14:51:50|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|10
1631199120000|2021-09-09 14:52:00|1280|1278.8|1280.5|1279.3|1280.5|1279.3|1280|1278.8|9
1631199130000|2021-09-09 14:52:10|1280.3|1279.1|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|20
1631199140000|2021-09-09 14:52:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|10
1631199150000|2021-09-09 14:52:30|1280.6|1279.4|1280.1|1278.9|1280.6|1279.4|1280|1278.8|7
1631199160000|2021-09-09 14:52:40|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.7|1278.5|2
1631199170000|2021-09-09 14:52:50|1279.8|1278.6|1279.9|1278.7|1280|1278.8|1279.7|1278.5|4
1631199180000|2021-09-09 14:53:00|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|8
1631199190000|2021-09-09 14:53:10|1280|1278.8|1280.1|1278.9|1280.2|1279|1280|1278.8|6
1631199200000|2021-09-09 14:53:20|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.8|1278.6|10
1631199210000|2021-09-09 14:53:30|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|1
1631199220000|2021-09-09 14:53:40|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|0
1631199230000|2021-09-09 14:53:50|1280.1|1278.9|1279.8|1278.6|1280.2|1279|1279.8|1278.6|5
1631199240000|2021-09-09 14:54:00|1279.9|1278.7|1279.7|1278.5|1279.9|1278.7|1279.7|1278.5|9
1631199250000|2021-09-09 14:54:10|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.6|1278.4|7
1631199260000|2021-09-09 14:54:20|1279.8|1278.6|1279.9|1278.7|1280|1278.8|1279.8|1278.6|5
1631199270000|2021-09-09 14:54:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|3
1631199280000|2021-09-09 14:54:40|1279.7|1278.5|1279.5|1278.3|1279.7|1278.5|1279.5|1278.3|4
1631199290000|2021-09-09 14:54:50|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|36
1631199300000|2021-09-09 14:55:00|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|5
1631199310000|2021-09-09 14:55:10|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|2
1631199320000|2021-09-09 14:55:20|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|4
1631199330000|2021-09-09 14:55:30|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|5
1631199340000|2021-09-09 14:55:40|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.2|1278|6
1631199350000|2021-09-09 14:55:50|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|6
1631199360000|2021-09-09 14:56:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|5
1631199370000|2021-09-09 14:56:10|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|2
1631199380000|2021-09-09 14:56:20|1279.5|1278.3|1279.1|1277.9|1279.5|1278.3|1279|1277.8|11
1631199390000|2021-09-09 14:56:30|1279|1277.8|1278.7|1277.5|1279|1277.8|1278.7|1277.5|4
1631199400000|2021-09-09 14:56:40|||||||||12
1631199410000|2021-09-09 14:56:50|1278.8|1277.6|1278.7|1277.5|1278.9|1277.7|1278.7|1277.5|4
1631199420000|2021-09-09 14:57:00|1278.8|1277.6|1279.2|1278|1279.2|1278|1278.7|1277.5|6
1631199430000|2021-09-09 14:57:10|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|10
1631199440000|2021-09-09 14:57:20|1279|1277.8|1278.7|1277.5|1279|1277.8|1278.7|1277.5|4
1631199450000|2021-09-09 14:57:30|||||||||13
1631199460000|2021-09-09 14:57:40|1278.5|1277.3|1278.7|1277.5|1278.7|1277.5|1278.5|1277.3|13
1631199470000|2021-09-09 14:57:50|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|4
1631199480000|2021-09-09 14:58:00|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.5|1277.3|10
1631199490000|2021-09-09 14:58:10|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|3
1631199500000|2021-09-09 14:58:20|1278.9|1277.7|1278.7|1277.5|1278.9|1277.7|1278.7|1277.5|1
1631199510000|2021-09-09 14:58:30|||||||||1
1631199520000|2021-09-09 14:58:40|1278.6|1277.4|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|17
1631199530000|2021-09-09 14:58:50|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.2|1277|14
1631199540000|2021-09-09 14:59:00|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|72
1631199550000|2021-09-09 14:59:10|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|120
1631199560000|2021-09-09 14:59:20|1278.4|1277.2|1278.5|1277.3|1278.6|1277.4|1278.4|1277.2|3
1631199570000|2021-09-09 14:59:30|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|9
1631199580000|2021-09-09 14:59:40|1278.3|1277.1|1278.4|1277.2|1278.5|1277.3|1278.3|1277.1|3
1631199590000|2021-09-09 14:59:50|1278.5|1277.3|1278.7|1277.5|1278.7|1277.5|1278.5|1277.3|18
1631199600000|2021-09-09 15:00:00|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|6
1631199610000|2021-09-09 15:00:10|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|5
1631199620000|2021-09-09 15:00:20|1278.5|1277.3|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|13
1631199630000|2021-09-09 15:00:30|||||||||1
1631199640000|2021-09-09 15:00:40|1278.6|1277.4|1278.7|1277.5|1278.8|1277.6|1278.5|1277.3|5
1631199650000|2021-09-09 15:00:50|1278.8|1277.6|1278.8|1277.6|1279|1277.8|1278.7|1277.5|15
1631199660000|2021-09-09 15:01:00|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631199670000|2021-09-09 15:01:10|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|15
1631199680000|2021-09-09 15:01:20|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.5|1277.3|5
1631199690000|2021-09-09 15:01:30|1278.6|1277.4|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|8
1631199700000|2021-09-09 15:01:40|||||||||3
1631199710000|2021-09-09 15:01:50|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|10
1631199720000|2021-09-09 15:02:00|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|5
1631199730000|2021-09-09 15:02:10|||||||||3
1631199740000|2021-09-09 15:02:20|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|3
1631199750000|2021-09-09 15:02:30|||||||||3
1631199760000|2021-09-09 15:02:40|1278.6|1277.4|1278.4|1277.2|1278.6|1277.4|1278.2|1277|52
1631199770000|2021-09-09 15:02:50|1278.3|1277.1|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|7
1631199780000|2021-09-09 15:03:00|1278.5|1277.3|1278.7|1277.5|1278.7|1277.5|1278.5|1277.3|3
1631199790000|2021-09-09 15:03:10|||||||||4
1631199800000|2021-09-09 15:03:20|1278.6|1277.4|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|38
1631199810000|2021-09-09 15:03:30|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|3
1631199820000|2021-09-09 15:03:40|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|1
1631199830000|2021-09-09 15:03:50|1278.8|1277.6|1279.7|1278.5|1279.7|1278.5|1278.8|1277.6|16
1631199840000|2021-09-09 15:04:00|1280|1278.8|1280.1|1278.9|1280.3|1279.1|1280|1278.8|54
1631199850000|2021-09-09 15:04:10|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|8
1631199860000|2021-09-09 15:04:20|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|8
1631199870000|2021-09-09 15:04:30|||||||||4
1631199880000|2021-09-09 15:04:40|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.7|1278.5|30
1631199890000|2021-09-09 15:04:50|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|7
1631199900000|2021-09-09 15:05:00|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|2
1631199910000|2021-09-09 15:05:10|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|2
1631199920000|2021-09-09 15:05:20|1280|1278.8|1279.8|1278.6|1280|1278.8|1279.8|1278.6|21
1631199930000|2021-09-09 15:05:30|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|13
1631199940000|2021-09-09 15:05:40|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|4
1631199950000|2021-09-09 15:05:50|||||||||3
1631199960000|2021-09-09 15:06:00|1280.3|1279.1|1280.5|1279.3|1280.6|1279.4|1280.2|1279|28
1631199970000|2021-09-09 15:06:10|1280.4|1279.2|1280.5|1279.3|1280.6|1279.4|1280.4|1279.2|1
1631199980000|2021-09-09 15:06:20|1280.6|1279.4|1280.7|1279.5|1280.8|1279.6|1280.6|1279.4|11
1631199990000|2021-09-09 15:06:30|1280.5|1279.3|1280.2|1279|1280.5|1279.3|1280.2|1279|35
1631200000000|2021-09-09 15:06:40|1280|1278.8|1280|1278.8|1280.1|1278.9|1280|1278.8|14
1631200010000|2021-09-09 15:06:50|1280.1|1278.9|1280.2|1279|1280.2|1279|1280|1278.8|6
1631200020000|2021-09-09 15:07:00|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|4
1631200030000|2021-09-09 15:07:10|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|5
1631200040000|2021-09-09 15:07:20|1280.4|1279.2|1280.2|1279|1280.4|1279.2|1280.1|1278.9|9
1631200050000|2021-09-09 15:07:30|1280.4|1279.2|1280.2|1279|1280.4|1279.2|1280.2|1279|10
1631200060000|2021-09-09 15:07:40|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1631200070000|2021-09-09 15:07:50|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|14
1631200080000|2021-09-09 15:08:00|1280.2|1279|1280.5|1279.3|1280.5|1279.3|1280.2|1279|13
1631200100000|2021-09-09 15:08:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|35
1631200110000|2021-09-09 15:08:30|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|10
1631200120000|2021-09-09 15:08:40|1281.2|1280|1281|1279.8|1281.2|1280|1281|1279.8|7
1631200130000|2021-09-09 15:08:50|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|5
1631200140000|2021-09-09 15:09:00|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1281|1279.8|4
1631200150000|2021-09-09 15:09:10|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|20
1631200160000|2021-09-09 15:09:20|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|10
1631200170000|2021-09-09 15:09:30|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1281.1|1279.9|12
1631200180000|2021-09-09 15:09:40|||||||||1
1631200190000|2021-09-09 15:09:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|14
1631200200000|2021-09-09 15:10:00|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|6
1631200210000|2021-09-09 15:10:10|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|10
1631200220000|2021-09-09 15:10:20|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|2
1631200230000|2021-09-09 15:10:30|||||||||2
1631200240000|2021-09-09 15:10:40|||||||||7
1631200250000|2021-09-09 15:10:50|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|14
1631200260000|2021-09-09 15:11:00|1280.8|1279.6|1280.8|1279.6|1281.1|1279.9|1280.7|1279.5|26
1631200270000|2021-09-09 15:11:10|1281|1279.8|1281.3|1280.1|1281.3|1280.1|1281|1279.8|5
1631200280000|2021-09-09 15:11:20|1281.4|1280.2|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|10
1631200290000|2021-09-09 15:11:30|1281.8|1280.6|1282.1|1280.9|1282.1|1280.9|1281.7|1280.5|19
1631200300000|2021-09-09 15:11:40|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1281.8|1280.6|9
1631200310000|2021-09-09 15:11:50|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|38
1631200320000|2021-09-09 15:12:00|1281.8|1280.6|1281.7|1280.5|1281.8|1280.6|1281.6|1280.4|4
1631200330000|2021-09-09 15:12:10|1281.8|1280.6|1281.6|1280.4|1281.8|1280.6|1281.6|1280.4|11
1631200340000|2021-09-09 15:12:20|1281.5|1280.3|1281.8|1280.6|1281.8|1280.6|1281.3|1280.1|55
1631200350000|2021-09-09 15:12:30|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|3
1631200360000|2021-09-09 15:12:40|1281.8|1280.6|1281.6|1280.4|1281.9|1280.7|1281.6|1280.4|7
1631200370000|2021-09-09 15:12:50|||||||||6
1631200380000|2021-09-09 15:13:00|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|12
1631200390000|2021-09-09 15:13:10|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|12
1631200400000|2021-09-09 15:13:20|||||||||2
1631200410000|2021-09-09 15:13:30|1281.9|1280.7|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|13
1631200420000|2021-09-09 15:13:40|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|8
1631200430000|2021-09-09 15:13:50|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.6|1280.4|24
1631200440000|2021-09-09 15:14:00|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|19
1631200450000|2021-09-09 15:14:10|1281.3|1280.1|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|16
1631200460000|2021-09-09 15:14:20|||||||||6
1631200470000|2021-09-09 15:14:30|1281.6|1280.4|1282.1|1280.9|1282.1|1280.9|1281.6|1280.4|11
1631200480000|2021-09-09 15:14:40|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1281.9|1280.7|12
1631200490000|2021-09-09 15:14:50|||||||||7
1631200500000|2021-09-09 15:15:00|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|5
1631200510000|2021-09-09 15:15:10|1282.2|1281|1281.6|1280.4|1282.2|1281|1281.6|1280.4|25
1631200520000|2021-09-09 15:15:20|1281.7|1280.5|1281.9|1280.7|1281.9|1280.7|1281.7|1280.5|6
1631200530000|2021-09-09 15:15:30|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|2
1631200540000|2021-09-09 15:15:40|||||||||8
1631200550000|2021-09-09 15:15:50|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|3
1631200560000|2021-09-09 15:16:00|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|6
1631200570000|2021-09-09 15:16:10|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|14
1631200580000|2021-09-09 15:16:20|1281.8|1280.6|1281.6|1280.4|1281.8|1280.6|1281.6|1280.4|5
1631200590000|2021-09-09 15:16:30|1281.7|1280.5|1281.8|1280.6|1281.9|1280.7|1281.7|1280.5|4
1631200600000|2021-09-09 15:16:40|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|1
1631200620000|2021-09-09 15:17:00|1281.6|1280.4|1281.9|1280.7|1281.9|1280.7|1281.6|1280.4|12
1631200630000|2021-09-09 15:17:10|1281.7|1280.5|1281.6|1280.4|1281.8|1280.6|1281.6|1280.4|5
1631200640000|2021-09-09 15:17:20|1281.7|1280.5|1281.8|1280.6|1281.8|1280.6|1281.7|1280.5|3
1631200650000|2021-09-09 15:17:30|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|5
1631200660000|2021-09-09 15:17:40|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1
1631200670000|2021-09-09 15:17:50|1281.8|1280.6|1282.1|1280.9|1282.1|1280.9|1281.8|1280.6|3
1631200680000|2021-09-09 15:18:00|1282|1280.8|1281.7|1280.5|1282|1280.8|1281.6|1280.4|9
1631200690000|2021-09-09 15:18:10|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|5
1631200700000|2021-09-09 15:18:20|1281.5|1280.3|1281.3|1280.1|1281.5|1280.3|1281.3|1280.1|1
1631200710000|2021-09-09 15:18:30|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|0
1631200720000|2021-09-09 15:18:40|1281.2|1280|1281.1|1279.9|1281.2|1280|1281.1|1279.9|44
1631200730000|2021-09-09 15:18:50|1280.9|1279.7|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|5
1631200740000|2021-09-09 15:19:00|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|6
1631200750000|2021-09-09 15:19:10|||||||||45
1631200770000|2021-09-09 15:19:30|1281.3|1280.1|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|2
1631200780000|2021-09-09 15:19:40|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|1
1631200790000|2021-09-09 15:19:50|1281.1|1279.9|1280.8|1279.6|1281.1|1279.9|1280.8|1279.6|8
1631200800000|2021-09-09 15:20:00|1280.5|1279.3|1280.2|1279|1280.5|1279.3|1280.2|1279|4
1631200810000|2021-09-09 15:20:10|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|8
1631200820000|2021-09-09 15:20:20|1280|1278.8|1280.2|1279|1280.2|1279|1280|1278.8|10
1631200830000|2021-09-09 15:20:30|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|3
1631200840000|2021-09-09 15:20:40|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631200850000|2021-09-09 15:20:50|1280.3|1279.1|1280.4|1279.2|1280.6|1279.4|1280.3|1279.1|24
1631200860000|2021-09-09 15:21:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|10
1631200870000|2021-09-09 15:21:10|||||||||1
1631200880000|2021-09-09 15:21:20|1280.5|1279.3|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|1
1631200890000|2021-09-09 15:21:30|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|2
1631200900000|2021-09-09 15:21:40|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|9
1631200910000|2021-09-09 15:21:50|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|7
1631200920000|2021-09-09 15:22:00|||||||||3
1631200950000|2021-09-09 15:22:30|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|3
1631200970000|2021-09-09 15:22:50|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|2
1631200980000|2021-09-09 15:23:00|1280.1|1278.9|1280.4|1279.2|1280.6|1279.4|1280.1|1278.9|22
1631200990000|2021-09-09 15:23:10|1280.3|1279.1|1279.9|1278.7|1280.3|1279.1|1279.9|1278.7|5
1631201000000|2021-09-09 15:23:20|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1279.9|1278.7|6
1631201010000|2021-09-09 15:23:30|||||||||1
1631201020000|2021-09-09 15:23:40|1280.4|1279.2|1280|1278.8|1280.4|1279.2|1279.9|1278.7|9
1631201030000|2021-09-09 15:23:50|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|2
1631201040000|2021-09-09 15:24:00|1280|1278.8|1280.6|1279.4|1280.6|1279.4|1279.9|1278.7|16
1631201050000|2021-09-09 15:24:10|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|1
1631201060000|2021-09-09 15:24:20|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|0
1631201070000|2021-09-09 15:24:30|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|4
1631201080000|2021-09-09 15:24:40|1280.5|1279.3|1280.1|1278.9|1280.6|1279.4|1280.1|1278.9|24
1631201090000|2021-09-09 15:24:50|1280.3|1279.1|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|6
1631201100000|2021-09-09 15:25:00|1280.3|1279.1|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|9
1631201110000|2021-09-09 15:25:10|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|3
1631201120000|2021-09-09 15:25:20|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.7|1279.5|3
1631201130000|2021-09-09 15:25:30|1280.8|1279.6|1280.4|1279.2|1280.9|1279.7|1280.4|1279.2|9
1631201140000|2021-09-09 15:25:40|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|2
1631201150000|2021-09-09 15:25:50|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|31
1631201160000|2021-09-09 15:26:00|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|6
1631201170000|2021-09-09 15:26:10|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|4
1631201180000|2021-09-09 15:26:20|||||||||1
1631201190000|2021-09-09 15:26:30|1279.9|1278.7|1279.6|1278.4|1279.9|1278.7|1279.6|1278.4|26
1631201200000|2021-09-09 15:26:40|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1
1631201210000|2021-09-09 15:26:50|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|9
1631201220000|2021-09-09 15:27:00|1279.6|1278.4|1279.9|1278.7|1279.9|1278.7|1279.6|1278.4|23
1631201230000|2021-09-09 15:27:10|1280.1|1278.9|1279.9|1278.7|1280.1|1278.9|1279.9|1278.7|10
1631201250000|2021-09-09 15:27:30|1279.6|1278.4|1280.1|1278.9|1280.1|1278.9|1279.6|1278.4|10
1631201280000|2021-09-09 15:28:00|1280.2|1279|1280.6|1279.4|1280.6|1279.4|1280.2|1279|6
1631201290000|2021-09-09 15:28:10|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|2
1631201310000|2021-09-09 15:28:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1631201320000|2021-09-09 15:28:40|1280.1|1278.9|1280.5|1279.3|1280.5|1279.3|1280.1|1278.9|6
1631201330000|2021-09-09 15:28:50|1280.4|1279.2|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|2
1631201340000|2021-09-09 15:29:00|1280.3|1279.1|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|2
1631201350000|2021-09-09 15:29:10|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|5
1631201370000|2021-09-09 15:29:30|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|3
1631201380000|2021-09-09 15:29:40|||||||||4
1631201390000|2021-09-09 15:29:50|||||||||9
1631201400000|2021-09-09 15:30:00|1280.1|1278.9|1280.1|1278.9|1280.3|1279.1|1279.9|1278.7|24
1631201410000|2021-09-09 15:30:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|10
1631201420000|2021-09-09 15:30:20|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|3
1631201430000|2021-09-09 15:30:30|1280.3|1279.1|1280.8|1279.6|1280.8|1279.6|1280.3|1279.1|9
1631201440000|2021-09-09 15:30:40|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|2
1631201450000|2021-09-09 15:30:50|1280.7|1279.5|1280.3|1279.1|1280.7|1279.5|1280.3|1279.1|9
1631201460000|2021-09-09 15:31:00|1280.4|1279.2|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|24
1631201470000|2021-09-09 15:31:10|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.7|1279.5|33
1631201480000|2021-09-09 15:31:20|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|12
1631201490000|2021-09-09 15:31:30|1280.7|1279.5|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|5
1631201500000|2021-09-09 15:31:40|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|2
1631201510000|2021-09-09 15:31:50|1280.2|1279|1280.1|1278.9|1280.2|1279|1280|1278.8|17
1631201520000|2021-09-09 15:32:00|1280|1278.8|1279.6|1278.4|1280|1278.8|1279.6|1278.4|12
1631201530000|2021-09-09 15:32:10|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|14
1631201540000|2021-09-09 15:32:20|||||||||2
1631201550000|2021-09-09 15:32:30|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|9
1631201560000|2021-09-09 15:32:40|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.4|1278.2|7
1631201570000|2021-09-09 15:32:50|1279.8|1278.6|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|3
1631201580000|2021-09-09 15:33:00|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|5
1631201590000|2021-09-09 15:33:10|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|12
1631201600000|2021-09-09 15:33:20|||||||||10
1631201610000|2021-09-09 15:33:30|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.1|1277.9|28
1631201620000|2021-09-09 15:33:40|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|4
1631201630000|2021-09-09 15:33:50|1279.4|1278.2|1279.7|1278.5|1279.8|1278.6|1279.4|1278.2|17
1631201640000|2021-09-09 15:34:00|1279.5|1278.3|1279.9|1278.7|1279.9|1278.7|1279.5|1278.3|3
1631201650000|2021-09-09 15:34:10|1279.6|1278.4|1279.5|1278.3|1279.9|1278.7|1279.5|1278.3|16
1631201660000|2021-09-09 15:34:20|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|7
1631201670000|2021-09-09 15:34:30|1279.4|1278.2|1279.4|1278.2|1279.5|1278.3|1279.3|1278.1|12
1631201680000|2021-09-09 15:34:40|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|3
1631201690000|2021-09-09 15:34:50|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.5|1278.3|6
1631201700000|2021-09-09 15:35:00|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|0
1631201710000|2021-09-09 15:35:10|1279.6|1278.4|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|0
1631201720000|2021-09-09 15:35:20|||||||||3
1631201730000|2021-09-09 15:35:30|1279.7|1278.5|1279.5|1278.3|1279.7|1278.5|1279.5|1278.3|16
1631201740000|2021-09-09 15:35:40|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|2
1631201750000|2021-09-09 15:35:50|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|5
1631201760000|2021-09-09 15:36:00|1279.6|1278.4|1279|1277.8|1279.6|1278.4|1279|1277.8|73
1631201770000|2021-09-09 15:36:10|1278.9|1277.7|1278.6|1277.4|1279|1277.8|1278.6|1277.4|95
1631201780000|2021-09-09 15:36:20|1278.7|1277.5|1279.1|1277.9|1279.1|1277.9|1278.6|1277.4|23
1631201790000|2021-09-09 15:36:30|1279.2|1278|1278.9|1277.7|1279.2|1278|1278.8|1277.6|8
1631201800000|2021-09-09 15:36:40|1278.8|1277.6|1278.8|1277.6|1278.9|1277.7|1278.6|1277.4|7
1631201810000|2021-09-09 15:36:50|1278.9|1277.7|1278.6|1277.4|1278.9|1277.7|1278.6|1277.4|3
1631201820000|2021-09-09 15:37:00|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.6|1277.4|5
1631201830000|2021-09-09 15:37:10|1278.8|1277.6|1278.6|1277.4|1278.9|1277.7|1278.6|1277.4|27
1631201840000|2021-09-09 15:37:20|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|17
1631201850000|2021-09-09 15:37:30|1278.8|1277.6|1278.6|1277.4|1279|1277.8|1278.6|1277.4|7
1631201860000|2021-09-09 15:37:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|5
1631201870000|2021-09-09 15:37:50|1278.9|1277.7|1278.9|1277.7|1279.1|1277.9|1278.8|1277.6|20
1631201880000|2021-09-09 15:38:00|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|8
1631201890000|2021-09-09 15:38:10|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|4
1631201920000|2021-09-09 15:38:40|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.6|1277.4|14
1631201930000|2021-09-09 15:38:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279|1277.8|24
1631201940000|2021-09-09 15:39:00|1279|1277.8|1279|1277.8|1279.1|1277.9|1278.9|1277.7|21
1631201950000|2021-09-09 15:39:10|1278.9|1277.7|1278.9|1277.7|1279|1277.8|1278.9|1277.7|5
1631201960000|2021-09-09 15:39:20|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|1
1631201970000|2021-09-09 15:39:30|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|16
1631201980000|2021-09-09 15:39:40|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|10
1631201990000|2021-09-09 15:39:50|1279|1277.8|1279.3|1278.1|1279.6|1278.4|1279|1277.8|28
1631202000000|2021-09-09 15:40:00|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|19
1631202010000|2021-09-09 15:40:10|1279.4|1278.2|1279.4|1278.2|1279.6|1278.4|1279.3|1278.1|72
1631202020000|2021-09-09 15:40:20|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|1
1631202030000|2021-09-09 15:40:30|1279.3|1278.1|1279.6|1278.4|1279.6|1278.4|1279.3|1278.1|5
1631202040000|2021-09-09 15:40:40|||||||||1
1631202050000|2021-09-09 15:40:50|||||||||4
1631202060000|2021-09-09 15:41:00|||||||||4
1631202070000|2021-09-09 15:41:10|1279.8|1278.6|1279.3|1278.1|1279.8|1278.6|1279.3|1278.1|63
1631202080000|2021-09-09 15:41:20|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|2
1631202090000|2021-09-09 15:41:30|1279.1|1277.9|1278.8|1277.6|1279.3|1278.1|1278.6|1277.4|55
1631202100000|2021-09-09 15:41:40|1279|1277.8|1279|1277.8|1279.1|1277.9|1278.9|1277.7|13
1631202110000|2021-09-09 15:41:50|1279.1|1277.9|1279.3|1278.1|1279.4|1278.2|1279.1|1277.9|7
1631202120000|2021-09-09 15:42:00|1279.2|1278|1279.1|1277.9|1279.3|1278.1|1278.9|1277.7|78
1631202130000|2021-09-09 15:42:10|1279.6|1278.4|1279.3|1278.1|1279.6|1278.4|1279.1|1277.9|73
1631202140000|2021-09-09 15:42:20|1279.2|1278|1279.6|1278.4|1279.6|1278.4|1279.2|1278|5
1631202150000|2021-09-09 15:42:30|1279.8|1278.6|1280.1|1278.9|1280.3|1279.1|1279.8|1278.6|18
1631202160000|2021-09-09 15:42:40|1280|1278.8|1280.1|1278.9|1280.4|1279.2|1280|1278.8|7
1631202170000|2021-09-09 15:42:50|||||||||1
1631202180000|2021-09-09 15:43:00|1280.4|1279.2|1279.9|1278.7|1280.4|1279.2|1279.9|1278.7|5
1631202190000|2021-09-09 15:43:10|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|8
1631202200000|2021-09-09 15:43:20|1280.4|1279.2|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|3
1631202210000|2021-09-09 15:43:30|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|4
1631202220000|2021-09-09 15:43:40|1280.1|1278.9|1279.9|1278.7|1280.1|1278.9|1279.9|1278.7|0
1631202230000|2021-09-09 15:43:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631202240000|2021-09-09 15:44:00|1279.7|1278.5|1279.7|1278.5|1279.8|1278.6|1279.6|1278.4|11
1631202250000|2021-09-09 15:44:10|1279.6|1278.4|1279.9|1278.7|1280|1278.8|1279.6|1278.4|1
1631202260000|2021-09-09 15:44:20|1279.8|1278.6|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|5
1631202270000|2021-09-09 15:44:30|1279.8|1278.6|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|4
1631202280000|2021-09-09 15:44:40|1279.8|1278.6|1278.6|1277.4|1279.8|1278.6|1278.6|1277.4|84
1631202290000|2021-09-09 15:44:50|||||||||3
1631202300000|2021-09-09 15:45:00|||||||||16
1631202310000|2021-09-09 15:45:10|||||||||4
1631202320000|2021-09-09 15:45:20|||||||||5
1631202330000|2021-09-09 15:45:30|||||||||1
1631202340000|2021-09-09 15:45:40|1278.8|1277.6|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|13
1631202350000|2021-09-09 15:45:50|1279.2|1278|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|8
1631202360000|2021-09-09 15:46:00|||||||||4
1631202370000|2021-09-09 15:46:10|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|8
1631202380000|2021-09-09 15:46:20|||||||||4
1631202390000|2021-09-09 15:46:30|1279.6|1278.4|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|10
1631202400000|2021-09-09 15:46:40|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|13
1631202410000|2021-09-09 15:46:50|1279.6|1278.4|1279.1|1277.9|1279.6|1278.4|1279.1|1277.9|3
1631202420000|2021-09-09 15:47:00|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|5
1631202430000|2021-09-09 15:47:10|1278.8|1277.6|1278.6|1277.4|1278.9|1277.7|1278.6|1277.4|12
1631202440000|2021-09-09 15:47:20|||||||||6
1631202450000|2021-09-09 15:47:30|||||||||4
1631202470000|2021-09-09 15:47:50|1278.8|1277.6|1278.6|1277.4|1278.8|1277.6|1278.6|1277.4|8
1631202480000|2021-09-09 15:48:00|||||||||18
1631202490000|2021-09-09 15:48:10|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|2
1631202510000|2021-09-09 15:48:30|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|110
1631202520000|2021-09-09 15:48:40|||||||||1
1631202530000|2021-09-09 15:48:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279|1277.8|10
1631202540000|2021-09-09 15:49:00|1278.9|1277.7|1278.9|1277.7|1279|1277.8|1278.9|1277.7|16
1631202550000|2021-09-09 15:49:10|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|14
1631202560000|2021-09-09 15:49:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|0
1631202570000|2021-09-09 15:49:30|||||||||2
1631202580000|2021-09-09 15:49:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|2
1631202590000|2021-09-09 15:49:50|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|3
1631202600000|2021-09-09 15:50:00|1278.8|1277.6|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|4
1631202610000|2021-09-09 15:50:10|1279.2|1278|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|9
1631202620000|2021-09-09 15:50:20|1278.9|1277.7|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|2
1631202630000|2021-09-09 15:50:30|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|35
1631202640000|2021-09-09 15:50:40|1279|1277.8|1279|1277.8|1279.1|1277.9|1279|1277.8|9
1631202650000|2021-09-09 15:50:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279|1277.8|4
1631202660000|2021-09-09 15:51:00|||||||||2
1631202670000|2021-09-09 15:51:10|1278.7|1277.5|1279.1|1277.9|1279.1|1277.9|1278.7|1277.5|8
1631202680000|2021-09-09 15:51:20|1279.3|1278.1|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|2
1631202690000|2021-09-09 15:51:30|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|1
1631202700000|2021-09-09 15:51:40|||||||||3
1631202710000|2021-09-09 15:51:50|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|2
1631202720000|2021-09-09 15:52:00|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|6
1631202730000|2021-09-09 15:52:10|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|3
1631202740000|2021-09-09 15:52:20|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631202750000|2021-09-09 15:52:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|2
1631202760000|2021-09-09 15:52:40|1279.1|1277.9|1279.1|1277.9|1279.4|1278.2|1279.1|1277.9|2
1631202770000|2021-09-09 15:52:50|||||||||13
1631202780000|2021-09-09 15:53:00|1279|1277.8|1279|1277.8|1279.1|1277.9|1278.9|1277.7|4
1631202790000|2021-09-09 15:53:10|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.8|1277.6|13
1631202800000|2021-09-09 15:53:20|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|8
1631202810000|2021-09-09 15:53:30|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.8|1277.6|0
1631202820000|2021-09-09 15:53:40|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|2
1631202830000|2021-09-09 15:53:50|||||||||2
1631202840000|2021-09-09 15:54:00|1278.8|1277.6|1278.7|1277.5|1278.9|1277.7|1278.7|1277.5|7
1631202850000|2021-09-09 15:54:10|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|2
1631202860000|2021-09-09 15:54:20|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|2
1631202870000|2021-09-09 15:54:30|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.8|1277.6|9
1631202880000|2021-09-09 15:54:40|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.8|1277.6|1
1631202890000|2021-09-09 15:54:50|1278.8|1277.6|1278.9|1277.7|1279|1277.8|1278.8|1277.6|2
1631202900000|2021-09-09 15:55:00|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|16
1631202910000|2021-09-09 15:55:10|1279.1|1277.9|1279.1|1277.9|1279.2|1278|1279.1|1277.9|44
1631202920000|2021-09-09 15:55:20|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|7
1631202930000|2021-09-09 15:55:30|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|4
1631202940000|2021-09-09 15:55:40|||||||||1
1631202950000|2021-09-09 15:55:50|1278.9|1277.7|1278.6|1277.4|1278.9|1277.7|1278.6|1277.4|13
1631202960000|2021-09-09 15:56:00|1278.4|1277.2|1278.6|1277.4|1278.6|1277.4|1278.4|1277.2|19
1631202970000|2021-09-09 15:56:10|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|3
1631202980000|2021-09-09 15:56:20|||||||||4
1631202990000|2021-09-09 15:56:30|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1
1631203000000|2021-09-09 15:56:40|1278.6|1277.4|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|21
1631203010000|2021-09-09 15:56:50|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631203020000|2021-09-09 15:57:00|1278.4|1277.2|1277.9|1276.7|1278.4|1277.2|1277.9|1276.7|22
1631203030000|2021-09-09 15:57:10|1277.7|1276.5|1278|1276.8|1278|1276.8|1277.6|1276.4|32
1631203040000|2021-09-09 15:57:20|1277.9|1276.7|1277.7|1276.5|1278|1276.8|1277.7|1276.5|19
1631203050000|2021-09-09 15:57:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|19
1631203060000|2021-09-09 15:57:40|1277.5|1276.3|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|15
1631203070000|2021-09-09 15:57:50|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|7
1631203080000|2021-09-09 15:58:00|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|16
1631203090000|2021-09-09 15:58:10|1277.6|1276.4|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|10
1631203100000|2021-09-09 15:58:20|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|1
1631203110000|2021-09-09 15:58:30|||||||||3
1631203120000|2021-09-09 15:58:40|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|5
1631203130000|2021-09-09 15:58:50|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|2
1631203140000|2021-09-09 15:59:00|1277.6|1276.4|1277.7|1276.5|1277.9|1276.7|1277.6|1276.4|13
1631203150000|2021-09-09 15:59:10|1277.9|1276.7|1278.6|1277.4|1278.6|1277.4|1277.9|1276.7|221
1631203160000|2021-09-09 15:59:20|1278.8|1277.6|1278.6|1277.4|1278.8|1277.6|1278.6|1277.4|38
1631203170000|2021-09-09 15:59:30|1278.7|1277.5|1278.7|1277.5|1278.8|1277.6|1278.5|1277.3|249
1631203180000|2021-09-09 15:59:40|1278.8|1277.6|1279|1277.8|1279.2|1278|1278.8|1277.6|11
1631203190000|2021-09-09 15:59:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|7
1631203200000|2021-09-09 16:00:00|1278.7|1277.5|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|10
1631203210000|2021-09-09 16:00:10|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|8
1631203230000|2021-09-09 16:00:30|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|1
1631203240000|2021-09-09 16:00:40|1278.8|1277.6|1280.2|1279|1280.2|1279|1278.8|1277.6|22
1631203250000|2021-09-09 16:00:50|1280.1|1278.9|1279.7|1278.5|1280.1|1278.9|1279.7|1278.5|10
1631203260000|2021-09-09 16:01:00|1279.9|1278.7|1280.2|1279|1280.2|1279|1279.9|1278.7|17
1631203270000|2021-09-09 16:01:10|1280.1|1278.9|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|23
1631203280000|2021-09-09 16:01:20|1280|1278.8|1280|1278.8|1280.1|1278.9|1280|1278.8|1
1631203290000|2021-09-09 16:01:30|1279.8|1278.6|1280|1278.8|1280|1278.8|1279.8|1278.6|7
1631203300000|2021-09-09 16:01:40|1280.2|1279|1280.1|1278.9|1280.2|1279|1280|1278.8|3
1631203310000|2021-09-09 16:01:50|1279.8|1278.6|1280|1278.8|1280|1278.8|1279.8|1278.6|11
1631203320000|2021-09-09 16:02:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|2
1631203330000|2021-09-09 16:02:10|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.7|1278.5|5
1631203340000|2021-09-09 16:02:20|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|7
1631203350000|2021-09-09 16:02:30|1280|1278.8|1280|1278.8|1280.1|1278.9|1280|1278.8|2
1631203360000|2021-09-09 16:02:40|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1280|1278.8|6
1631203370000|2021-09-09 16:02:50|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|2
1631203380000|2021-09-09 16:03:00|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|2
1631203390000|2021-09-09 16:03:10|1280|1278.8|1279.8|1278.6|1280.1|1278.9|1279.8|1278.6|5
1631203400000|2021-09-09 16:03:20|1280|1278.8|1280|1278.8|1280|1278.8|1279.8|1278.6|7
1631203410000|2021-09-09 16:03:30|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|2
1631203420000|2021-09-09 16:03:40|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|0
1631203430000|2021-09-09 16:03:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|3
1631203440000|2021-09-09 16:04:00|1279.9|1278.7|1279.7|1278.5|1279.9|1278.7|1279.7|1278.5|2
1631203450000|2021-09-09 16:04:10|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|1
1631203460000|2021-09-09 16:04:20|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.5|1278.3|2
1631203470000|2021-09-09 16:04:30|1280|1278.8|1279.8|1278.6|1280|1278.8|1279.8|1278.6|3
1631203480000|2021-09-09 16:04:40|1279.9|1278.7|1279.7|1278.5|1279.9|1278.7|1279.7|1278.5|1
1631203490000|2021-09-09 16:04:50|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|3
1631203500000|2021-09-09 16:05:00|||||||||1
1631203510000|2021-09-09 16:05:10|1279.7|1278.5|1279.4|1278.2|1279.7|1278.5|1279.4|1278.2|12
1631203520000|2021-09-09 16:05:20|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|2
1631203530000|2021-09-09 16:05:30|||||||||3
1631203540000|2021-09-09 16:05:40|1279.4|1278.2|1279.5|1278.3|1279.5|1278.3|1279.4|1278.2|22
1631203550000|2021-09-09 16:05:50|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|50
1631203560000|2021-09-09 16:06:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|5
1631203570000|2021-09-09 16:06:10|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|2
1631203580000|2021-09-09 16:06:20|1279|1277.8|1278.5|1277.3|1279|1277.8|1278.4|1277.2|14
1631203590000|2021-09-09 16:06:30|1278.4|1277.2|1278.2|1277|1278.4|1277.2|1278.2|1277|4
1631203600000|2021-09-09 16:06:40|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|5
1631203610000|2021-09-09 16:06:50|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.2|1277|1
1631203620000|2021-09-09 16:07:00|1278.2|1277|1278.2|1277|1278.2|1277|1278.1|1276.9|10
1631203630000|2021-09-09 16:07:10|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|2
1631203640000|2021-09-09 16:07:20|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|2
1631203650000|2021-09-09 16:07:30|1278.2|1277|1278.4|1277.2|1278.4|1277.2|1278.2|1277|2
1631203660000|2021-09-09 16:07:40|1278.2|1277|1278.2|1277|1278.4|1277.2|1278.2|1277|3
1631203670000|2021-09-09 16:07:50|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|4
1631203680000|2021-09-09 16:08:00|1278.2|1277|1278.2|1277|1278.2|1277|1278.1|1276.9|12
1631203690000|2021-09-09 16:08:10|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|15
1631203700000|2021-09-09 16:08:20|1278.4|1277.2|1278.2|1277|1278.5|1277.3|1278.2|1277|6
1631203710000|2021-09-09 16:08:30|1278.3|1277.1|1278|1276.8|1278.4|1277.2|1278|1276.8|2
1631203720000|2021-09-09 16:08:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|13
1631203730000|2021-09-09 16:08:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631203740000|2021-09-09 16:09:00|1277.9|1276.7|1277.7|1276.5|1278|1276.8|1277.7|1276.5|10
1631203750000|2021-09-09 16:09:10|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|4
1631203760000|2021-09-09 16:09:20|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|1
1631203770000|2021-09-09 16:09:30|||||||||11
1631203780000|2021-09-09 16:09:40|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|157
1631203790000|2021-09-09 16:09:50|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1278.1|1276.9|1
1631203800000|2021-09-09 16:10:00|1278|1276.8|1277.7|1276.5|1278|1276.8|1277.7|1276.5|16
1631203810000|2021-09-09 16:10:10|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|3
1631203820000|2021-09-09 16:10:20|||||||||20
1631203830000|2021-09-09 16:10:30|1277.5|1276.3|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|1
1631203840000|2021-09-09 16:10:40|1277.5|1276.3|1277.7|1276.5|1277.7|1276.5|1277.4|1276.2|46
1631203850000|2021-09-09 16:10:50|1277.6|1276.4|1277.7|1276.5|1277.9|1276.7|1277.6|1276.4|35
1631203860000|2021-09-09 16:11:00|1277.5|1276.3|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|22
1631203870000|2021-09-09 16:11:10|||||||||6
1631203880000|2021-09-09 16:11:20|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|5
1631203890000|2021-09-09 16:11:30|1277.7|1276.5|1277.2|1276|1277.7|1276.5|1277.1|1275.9|33
1631203900000|2021-09-09 16:11:40|1277.4|1276.2|1277.7|1276.5|1277.7|1276.5|1277.2|1276|18
1631203910000|2021-09-09 16:11:50|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.4|1276.2|39
1631203920000|2021-09-09 16:12:00|1277.9|1276.7|1278.2|1277|1278.4|1277.2|1277.9|1276.7|27
1631203930000|2021-09-09 16:12:10|||||||||5
1631203940000|2021-09-09 16:12:20|||||||||3
1631203950000|2021-09-09 16:12:30|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|41
1631203970000|2021-09-09 16:12:50|1278.4|1277.2|1278.2|1277|1278.4|1277.2|1278.2|1277|11
1631203980000|2021-09-09 16:13:00|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|3
1631203990000|2021-09-09 16:13:10|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|7
1631204000000|2021-09-09 16:13:20|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|7
1631204010000|2021-09-09 16:13:30|1279|1277.8|1279|1277.8|1279|1277.8|1278.9|1277.7|5
1631204020000|2021-09-09 16:13:40|1279.2|1278|1279.2|1278|1279.2|1278|1279|1277.8|4
1631204030000|2021-09-09 16:13:50|1279.1|1277.9|1278.7|1277.5|1279.1|1277.9|1278.7|1277.5|8
1631204040000|2021-09-09 16:14:00|||||||||5
1631204050000|2021-09-09 16:14:10|1278.8|1277.6|1278.7|1277.5|1278.9|1277.7|1278.7|1277.5|4
1631204060000|2021-09-09 16:14:20|1278.9|1277.7|1278.9|1277.7|1279|1277.8|1278.9|1277.7|2
1631204070000|2021-09-09 16:14:30|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|2
1631204080000|2021-09-09 16:14:40|1278.7|1277.5|1279|1277.8|1279.2|1278|1278.7|1277.5|16
1631204090000|2021-09-09 16:14:50|1278.9|1277.7|1278.9|1277.7|1279|1277.8|1278.9|1277.7|1
1631204100000|2021-09-09 16:15:00|||||||||1
1631204110000|2021-09-09 16:15:10|1278.7|1277.5|1278.4|1277.2|1278.7|1277.5|1278.4|1277.2|15
1631204120000|2021-09-09 16:15:20|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|6
1631204130000|2021-09-09 16:15:30|1278.7|1277.5|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|10
1631204140000|2021-09-09 16:15:40|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.5|1277.3|23
1631204150000|2021-09-09 16:15:50|||||||||5
1631204160000|2021-09-09 16:16:00|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.4|1277.2|10
1631204170000|2021-09-09 16:16:10|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|8
1631204190000|2021-09-09 16:16:30|||||||||10
1631204200000|2021-09-09 16:16:40|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|0
1631204210000|2021-09-09 16:16:50|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|2
1631204220000|2021-09-09 16:17:00|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|4
1631204230000|2021-09-09 16:17:10|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|3
1631204240000|2021-09-09 16:17:20|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1
1631204250000|2021-09-09 16:17:30|1278.4|1277.2|1278.2|1277|1278.4|1277.2|1278.2|1277|3
1631204260000|2021-09-09 16:17:40|1278.4|1277.2|1278.1|1276.9|1278.4|1277.2|1278|1276.8|14
1631204280000|2021-09-09 16:18:00|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631204290000|2021-09-09 16:18:10|1277.9|1276.7|1277.9|1276.7|1278|1276.8|1277.9|1276.7|13
1631204300000|2021-09-09 16:18:20|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1277.9|1276.7|4
1631204310000|2021-09-09 16:18:30|1277.7|1276.5|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|23
1631204320000|2021-09-09 16:18:40|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|6
1631204330000|2021-09-09 16:18:50|||||||||4
1631204340000|2021-09-09 16:19:00|1277.9|1276.7|1277.9|1276.7|1278|1276.8|1277.7|1276.5|8
1631204350000|2021-09-09 16:19:10|1277.8|1276.6|1278|1276.8|1278|1276.8|1277.7|1276.5|4
1631204360000|2021-09-09 16:19:20|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|0
1631204370000|2021-09-09 16:19:30|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631204380000|2021-09-09 16:19:40|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.2|1276|45
1631204390000|2021-09-09 16:19:50|1277.1|1275.9|1276.8|1275.6|1277.1|1275.9|1276.8|1275.6|67
1631204400000|2021-09-09 16:20:00|1276.7|1275.5|1277|1275.8|1277|1275.8|1276.7|1275.5|3
1631204410000|2021-09-09 16:20:10|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1277|1275.8|8
1631204420000|2021-09-09 16:20:20|||||||||5
1631204430000|2021-09-09 16:20:30|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.7|1275.5|12
1631204440000|2021-09-09 16:20:40|1276.8|1275.6|1276.7|1275.5|1276.8|1275.6|1276.7|1275.5|3
1631204450000|2021-09-09 16:20:50|||||||||5
1631204460000|2021-09-09 16:21:00|||||||||1
1631204470000|2021-09-09 16:21:10|1276.3|1275.1|1276.2|1275|1276.4|1275.2|1276.2|1275|24
1631204480000|2021-09-09 16:21:20|1276.4|1275.2|1276.2|1275|1276.4|1275.2|1276.2|1275|2
1631204490000|2021-09-09 16:21:30|1276.1|1274.9|1275.2|1274|1276.1|1274.9|1275.2|1274|47
1631204500000|2021-09-09 16:21:40|1275.4|1274.2|1275.5|1274.3|1275.5|1274.3|1275.4|1274.2|18
1631204510000|2021-09-09 16:21:50|1275.4|1274.2|1275.2|1274|1275.4|1274.2|1275.2|1274|30
1631204520000|2021-09-09 16:22:00|1275.3|1274.1|1275.5|1274.3|1275.5|1274.3|1275.3|1274.1|21
1631204530000|2021-09-09 16:22:10|1275.2|1274|1275.2|1274|1275.4|1274.2|1275.2|1274|13
1631204540000|2021-09-09 16:22:20|||||||||5
1631204550000|2021-09-09 16:22:30|||||||||49
1631204560000|2021-09-09 16:22:40|1275|1273.8|1274.9|1273.7|1275|1273.8|1274.9|1273.7|13
1631204570000|2021-09-09 16:22:50|1275|1273.8|1274.9|1273.7|1275|1273.8|1274.9|1273.7|10
1631204580000|2021-09-09 16:23:00|1274.7|1273.5|1275.2|1274|1275.2|1274|1274.7|1273.5|24
1631204590000|2021-09-09 16:23:10|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|8
1631204600000|2021-09-09 16:23:20|1275.2|1274|1275.2|1274|1275.2|1274|1275.2|1274|31
1631204610000|2021-09-09 16:23:30|||||||||3
1631204620000|2021-09-09 16:23:40|1274.9|1273.7|1274.7|1273.5|1274.9|1273.7|1274.7|1273.5|16
1631204630000|2021-09-09 16:23:50|||||||||6
1631204640000|2021-09-09 16:24:00|||||||||20
1631204650000|2021-09-09 16:24:10|1274.8|1273.6|1274.8|1273.6|1274.8|1273.6|1274.7|1273.5|49
1631204660000|2021-09-09 16:24:20|1274.7|1273.5|1274.9|1273.7|1274.9|1273.7|1274.7|1273.5|30
1631204670000|2021-09-09 16:24:30|1274.7|1273.5|1274.7|1273.5|1274.9|1273.7|1274.7|1273.5|18
1631204680000|2021-09-09 16:24:40|1274.9|1273.7|1274.7|1273.5|1274.9|1273.7|1274.7|1273.5|11
1631204690000|2021-09-09 16:24:50|||||||||5
1631204700000|2021-09-09 16:25:00|||||||||6
1631204720000|2021-09-09 16:25:20|||||||||11
1631204730000|2021-09-09 16:25:30|1274.2|1273|1274.3|1273.1|1274.4|1273.2|1274.2|1273|45
1631204740000|2021-09-09 16:25:40|1274.2|1273|1274.5|1273.3|1274.5|1273.3|1274.2|1273|16
1631204750000|2021-09-09 16:25:50|1274.3|1273.1|1274.4|1273.2|1274.4|1273.2|1274.3|1273.1|5
1631204760000|2021-09-09 16:26:00|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|1274.4|1273.2|6
1631204770000|2021-09-09 16:26:10|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|2
1631204780000|2021-09-09 16:26:20|1274.9|1273.7|1274.7|1273.5|1275|1273.8|1274.7|1273.5|7
1631204790000|2021-09-09 16:26:30|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|1274.4|1273.2|5
1631204800000|2021-09-09 16:26:40|1274.4|1273.2|1274.4|1273.2|1274.5|1273.3|1274.4|1273.2|4
1631204810000|2021-09-09 16:26:50|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|7
1631204820000|2021-09-09 16:27:00|1274.6|1273.4|1274.6|1273.4|1274.6|1273.4|1274.6|1273.4|11
1631204830000|2021-09-09 16:27:10|1274.7|1273.5|1274.5|1273.3|1274.7|1273.5|1274.5|1273.3|5
1631204840000|2021-09-09 16:27:20|1274.4|1273.2|1274.4|1273.2|1274.4|1273.2|1274.4|1273.2|6
1631204850000|2021-09-09 16:27:30|||||||||5
1631204860000|2021-09-09 16:27:40|||||||||4
1631204870000|2021-09-09 16:27:50|1274.3|1273.1|1274.3|1273.1|1274.3|1273.1|1274.2|1273|4
1631204880000|2021-09-09 16:28:00|1274.2|1273|1274.4|1273.2|1274.4|1273.2|1274.2|1273|4
1631204890000|2021-09-09 16:28:10|1274.5|1273.3|1274.9|1273.7|1274.9|1273.7|1274.5|1273.3|30
1631204910000|2021-09-09 16:28:30|1275.2|1274|1275.3|1274.1|1275.6|1274.4|1275|1273.8|72
1631204920000|2021-09-09 16:28:40|1275.4|1274.2|1275.4|1274.2|1275.5|1274.3|1275.4|1274.2|11
1631204930000|2021-09-09 16:28:50|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|5
1631204940000|2021-09-09 16:29:00|1275.4|1274.2|1275.3|1274.1|1275.4|1274.2|1275.2|1274|5
1631204950000|2021-09-09 16:29:10|1275.4|1274.2|1275.4|1274.2|1275.5|1274.3|1275.4|1274.2|11
1631204960000|2021-09-09 16:29:20|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.4|1274.2|19
1631204980000|2021-09-09 16:29:40|||||||||2
1631204990000|2021-09-09 16:29:50|1275.7|1274.5|1275.9|1274.7|1276|1274.8|1275.7|1274.5|152
1631205000000|2021-09-09 16:30:00|1276|1274.8|1275.7|1274.5|1276|1274.8|1275.7|1274.5|9
1631205010000|2021-09-09 16:30:10|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.7|1274.5|7
1631205020000|2021-09-09 16:30:20|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|21
1631205030000|2021-09-09 16:30:30|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|3
1631205050000|2021-09-09 16:30:50|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.9|1274.7|9
1631205060000|2021-09-09 16:31:00|1275.9|1274.7|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|12
1631205070000|2021-09-09 16:31:10|1276.2|1275|1276|1274.8|1276.2|1275|1276|1274.8|3
1631205080000|2021-09-09 16:31:20|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|2
1631205090000|2021-09-09 16:31:30|1276.4|1275.2|1276.2|1275|1276.4|1275.2|1276.2|1275|32
1631205100000|2021-09-09 16:31:40|1276.5|1275.3|1276.5|1275.3|1276.6|1275.4|1276.5|1275.3|23
1631205110000|2021-09-09 16:31:50|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|8
1631205120000|2021-09-09 16:32:00|||||||||15
1631205130000|2021-09-09 16:32:10|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|22
1631205140000|2021-09-09 16:32:20|1277|1275.8|1276.7|1275.5|1277|1275.8|1276.6|1275.4|21
1631205150000|2021-09-09 16:32:30|||||||||2
1631205160000|2021-09-09 16:32:40|||||||||5
1631205170000|2021-09-09 16:32:50|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|3
1631205180000|2021-09-09 16:33:00|1276.4|1275.2|1276|1274.8|1276.4|1275.2|1275.9|1274.7|25
1631205190000|2021-09-09 16:33:10|1276.2|1275|1276.7|1275.5|1276.7|1275.5|1276|1274.8|26
1631205200000|2021-09-09 16:33:20|1276.9|1275.7|1276.9|1275.7|1277|1275.8|1276.7|1275.5|29
1631205210000|2021-09-09 16:33:30|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1
1631205220000|2021-09-09 16:33:40|||||||||9
1631205230000|2021-09-09 16:33:50|||||||||7
1631205240000|2021-09-09 16:34:00|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.7|1275.5|17
1631205250000|2021-09-09 16:34:10|1276.9|1275.7|1276.7|1275.5|1277|1275.8|1276.7|1275.5|25
1631205260000|2021-09-09 16:34:20|||||||||1
1631205270000|2021-09-09 16:34:30|||||||||14
1631205280000|2021-09-09 16:34:40|1276.8|1275.6|1276.7|1275.5|1276.8|1275.6|1276.7|1275.5|9
1631205290000|2021-09-09 16:34:50|||||||||1
1631205300000|2021-09-09 16:35:00|1276.6|1275.4|1276.2|1275|1276.6|1275.4|1276.2|1275|14
1631205310000|2021-09-09 16:35:10|||||||||2
1631205320000|2021-09-09 16:35:20|1276.1|1274.9|1276.2|1275|1276.2|1275|1276.1|1274.9|5
1631205330000|2021-09-09 16:35:30|||||||||10
1631205340000|2021-09-09 16:35:40|1276.4|1275.2|1276.2|1275|1276.4|1275.2|1276.2|1275|7
1631205350000|2021-09-09 16:35:50|1276.1|1274.9|1276.2|1275|1276.2|1275|1276.1|1274.9|4
1631205360000|2021-09-09 16:36:00|||||||||3
1631205370000|2021-09-09 16:36:10|||||||||3
1631205380000|2021-09-09 16:36:20|||||||||3
1631205390000|2021-09-09 16:36:30|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|100
1631205400000|2021-09-09 16:36:40|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|1
1631205410000|2021-09-09 16:36:50|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|0
1631205420000|2021-09-09 16:37:00|1276.2|1275|1276.3|1275.1|1276.3|1275.1|1276.2|1275|16
1631205430000|2021-09-09 16:37:10|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|3
1631205440000|2021-09-09 16:37:20|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|19
1631205480000|2021-09-09 16:38:00|1277.3|1276.1|1277.1|1275.9|1277.3|1276.1|1277.1|1275.9|8
1631205490000|2021-09-09 16:38:10|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|5
1631205500000|2021-09-09 16:38:20|1277.1|1275.9|1277.3|1276.1|1277.3|1276.1|1277.1|1275.9|18
1631205510000|2021-09-09 16:38:30|1277.5|1276.3|1277.9|1276.7|1277.9|1276.7|1277.5|1276.3|27
1631205520000|2021-09-09 16:38:40|1277.8|1276.6|1277.6|1276.4|1278.1|1276.9|1277.6|1276.4|23
1631205530000|2021-09-09 16:38:50|1277.7|1276.5|1277.6|1276.4|1277.8|1276.6|1277.6|1276.4|14
1631205540000|2021-09-09 16:39:00|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|29
1631205550000|2021-09-09 16:39:10|1277.6|1276.4|1277.4|1276.2|1277.6|1276.4|1277.4|1276.2|8
1631205560000|2021-09-09 16:39:20|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|2
1631205570000|2021-09-09 16:39:30|||||||||3
1631205580000|2021-09-09 16:39:40|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|2
1631205590000|2021-09-09 16:39:50|||||||||2
1631205600000|2021-09-09 16:40:00|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|9
1631205610000|2021-09-09 16:40:10|1277.2|1276|1276.8|1275.6|1277.2|1276|1276.8|1275.6|16
1631205620000|2021-09-09 16:40:20|1276.9|1275.7|1277.3|1276.1|1277.3|1276.1|1276.9|1275.7|21
1631205630000|2021-09-09 16:40:30|||||||||5
1631205640000|2021-09-09 16:40:40|1277.2|1276|1277.3|1276.1|1277.3|1276.1|1277.2|1276|7
1631205650000|2021-09-09 16:40:50|1277.5|1276.3|1277.4|1276.2|1277.6|1276.4|1277.4|1276.2|3
1631205660000|2021-09-09 16:41:00|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|0
1631205670000|2021-09-09 16:41:10|||||||||1
1631205680000|2021-09-09 16:41:20|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|9
1631205690000|2021-09-09 16:41:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|5
1631205700000|2021-09-09 16:41:40|1277.5|1276.3|1277.6|1276.4|1277.6|1276.4|1277.5|1276.3|1
1631205710000|2021-09-09 16:41:50|||||||||2
1631205720000|2021-09-09 16:42:00|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.4|1276.2|7
1631205730000|2021-09-09 16:42:10|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|2
1631205740000|2021-09-09 16:42:20|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|3
1631205750000|2021-09-09 16:42:30|1277.6|1276.4|1277.7|1276.5|1277.8|1276.6|1277.6|1276.4|2
1631205760000|2021-09-09 16:42:40|1277.6|1276.4|1277.8|1276.6|1277.8|1276.6|1277.6|1276.4|9
1631205780000|2021-09-09 16:43:00|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|9
1631205790000|2021-09-09 16:43:10|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|17
1631205800000|2021-09-09 16:43:20|1278|1276.8|1277.8|1276.6|1278|1276.8|1277.8|1276.6|18
1631205810000|2021-09-09 16:43:30|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631205820000|2021-09-09 16:43:40|1278|1276.8|1278.3|1277.1|1278.3|1277.1|1277.9|1276.7|57
1631205830000|2021-09-09 16:43:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|25
1631205840000|2021-09-09 16:44:00|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|28
1631205850000|2021-09-09 16:44:10|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|0
1631205860000|2021-09-09 16:44:20|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|23
1631205870000|2021-09-09 16:44:30|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|15
1631205880000|2021-09-09 16:44:40|1278|1276.8|1278.2|1277|1278.2|1277|1278|1276.8|9
1631205890000|2021-09-09 16:44:50|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.2|1277|0
1631205900000|2021-09-09 16:45:00|1278.2|1277|1277.9|1276.7|1278.3|1277.1|1277.9|1276.7|10
1631205910000|2021-09-09 16:45:10|1278|1276.8|1277.8|1276.6|1278|1276.8|1277.7|1276.5|42
1631205920000|2021-09-09 16:45:20|1277.7|1276.5|1278|1276.8|1278|1276.8|1277.7|1276.5|24
1631205930000|2021-09-09 16:45:30|||||||||1
1631205940000|2021-09-09 16:45:40|1277.8|1276.6|1277.8|1276.6|1278|1276.8|1277.8|1276.6|17
1631205950000|2021-09-09 16:45:50|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|5
1631205960000|2021-09-09 16:46:00|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|5
1631205970000|2021-09-09 16:46:10|||||||||1
1631205980000|2021-09-09 16:46:20|1277.4|1276.2|1276.8|1275.6|1277.4|1276.2|1276.8|1275.6|34
1631205990000|2021-09-09 16:46:30|1276.6|1275.4|1276.1|1274.9|1276.6|1275.4|1276.1|1274.9|53
1631206000000|2021-09-09 16:46:40|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|34
1631206010000|2021-09-09 16:46:50|1276|1274.8|1276.2|1275|1276.2|1275|1276|1274.8|126
1631206020000|2021-09-09 16:47:00|1276|1274.8|1276|1274.8|1276.1|1274.9|1276|1274.8|24
1631206030000|2021-09-09 16:47:10|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|1
1631206040000|2021-09-09 16:47:20|||||||||2
1631206050000|2021-09-09 16:47:30|||||||||4
1631206060000|2021-09-09 16:47:40|1276.5|1275.3|1276.2|1275|1276.5|1275.3|1276.2|1275|8
1631206070000|2021-09-09 16:47:50|||||||||4
1631206080000|2021-09-09 16:48:00|1276.1|1274.9|1276.2|1275|1276.2|1275|1276.1|1274.9|5
1631206090000|2021-09-09 16:48:10|||||||||1
1631206100000|2021-09-09 16:48:20|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|4
1631206110000|2021-09-09 16:48:30|||||||||6
1631206120000|2021-09-09 16:48:40|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|2
1631206130000|2021-09-09 16:48:50|||||||||2
1631206140000|2021-09-09 16:49:00|1276.1|1274.9|1275.7|1274.5|1276.1|1274.9|1275.7|1274.5|30
1631206150000|2021-09-09 16:49:10|1275.6|1274.4|1275.2|1274|1275.6|1274.4|1275.2|1274|19
1631206160000|2021-09-09 16:49:20|||||||||14
1631206170000|2021-09-09 16:49:30|1275.1|1273.9|1275.1|1273.9|1275.2|1274|1275.1|1273.9|72
1631206180000|2021-09-09 16:49:40|1275.2|1274|1275.4|1274.2|1275.4|1274.2|1275.2|1274|13
1631206190000|2021-09-09 16:49:50|1275.5|1274.3|1275.7|1274.5|1275.7|1274.5|1275.5|1274.3|26
1631206200000|2021-09-09 16:50:00|1275.6|1274.4|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|13
1631206210000|2021-09-09 16:50:10|1275.3|1274.1|1275.2|1274|1275.3|1274.1|1275.2|1274|23
1631206220000|2021-09-09 16:50:20|||||||||37
1631206230000|2021-09-09 16:50:30|||||||||3
1631206250000|2021-09-09 16:50:50|||||||||3
1631206260000|2021-09-09 16:51:00|||||||||13
1631206270000|2021-09-09 16:51:10|1274.6|1273.4|1274.4|1273.2|1274.6|1273.4|1274.4|1273.2|42
1631206280000|2021-09-09 16:51:20|1274|1272.8|1274.6|1273.4|1274.7|1273.5|1274|1272.8|55
1631206290000|2021-09-09 16:51:30|1274.5|1273.3|1274.5|1273.3|1274.7|1273.5|1274.4|1273.2|76
1631206300000|2021-09-09 16:51:40|1274.6|1273.4|1274.6|1273.4|1274.6|1273.4|1274.6|1273.4|29
1631206310000|2021-09-09 16:51:50|1274.7|1273.5|1274.6|1273.4|1274.7|1273.5|1274.6|1273.4|29
1631206320000|2021-09-09 16:52:00|1274.7|1273.5|1274.7|1273.5|1274.9|1273.7|1274.7|1273.5|8
1631206330000|2021-09-09 16:52:10|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|21
1631206340000|2021-09-09 16:52:20|1274.2|1273|1274.2|1273|1274.2|1273|1274.2|1273|23
1631206350000|2021-09-09 16:52:30|||||||||11
1631206360000|2021-09-09 16:52:40|1274.1|1272.9|1274.2|1273|1274.2|1273|1274.1|1272.9|14
1631206370000|2021-09-09 16:52:50|||||||||10
1631206380000|2021-09-09 16:53:00|1274.3|1273.1|1274.4|1273.2|1274.5|1273.3|1274.3|1273.1|33
1631206390000|2021-09-09 16:53:10|1274.5|1273.3|1274.6|1273.4|1274.6|1273.4|1274.5|1273.3|1
1631206400000|2021-09-09 16:53:20|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|2
1631206410000|2021-09-09 16:53:30|||||||||6
1631206420000|2021-09-09 16:53:40|1274.8|1273.6|1274.7|1273.5|1274.8|1273.6|1274.7|1273.5|32
1631206440000|2021-09-09 16:54:00|||||||||1
1631206460000|2021-09-09 16:54:20|1274.8|1273.6|1274.7|1273.5|1274.8|1273.6|1274.7|1273.5|11
1631206470000|2021-09-09 16:54:30|1274.5|1273.3|1274.4|1273.2|1274.5|1273.3|1274.4|1273.2|6
1631206480000|2021-09-09 16:54:40|1274.5|1273.3|1274.7|1273.5|1275.2|1274|1274.5|1273.3|28
1631206490000|2021-09-09 16:54:50|1274.9|1273.7|1274.7|1273.5|1274.9|1273.7|1274.7|1273.5|8
1631206500000|2021-09-09 16:55:00|1274.4|1273.2|1274.7|1273.5|1274.7|1273.5|1274.4|1273.2|37
1631206510000|2021-09-09 16:55:10|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|97
1631206520000|2021-09-09 16:55:20|1274.4|1273.2|1274.4|1273.2|1274.5|1273.3|1274.4|1273.2|3
1631206530000|2021-09-09 16:55:30|1274.5|1273.3|1274.7|1273.5|1274.7|1273.5|1274.5|1273.3|22
1631206540000|2021-09-09 16:55:40|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|4
1631206550000|2021-09-09 16:55:50|1275|1273.8|1275|1273.8|1275.1|1273.9|1275|1273.8|7
1631206560000|2021-09-09 16:56:00|1274.9|1273.7|1275.2|1274|1275.2|1274|1274.9|1273.7|1
1631206570000|2021-09-09 16:56:10|||||||||13
1631206580000|2021-09-09 16:56:20|||||||||3
1631206590000|2021-09-09 16:56:30|1275|1273.8|1274.9|1273.7|1275|1273.8|1274.9|1273.7|11
1631206600000|2021-09-09 16:56:40|1275.2|1274|1275.2|1274|1275.2|1274|1275.2|1274|10
1631206610000|2021-09-09 16:56:50|1275|1273.8|1275.1|1273.9|1275.2|1274|1275|1273.8|7
1631206620000|2021-09-09 16:57:00|1275|1273.8|1275|1273.8|1275|1273.8|1274.9|1273.7|0
1631206630000|2021-09-09 16:57:10|1274.9|1273.7|1275.2|1274|1275.2|1274|1274.9|1273.7|15
1631206640000|2021-09-09 16:57:20|1275|1273.8|1274.9|1273.7|1275|1273.8|1274.9|1273.7|13
1631206650000|2021-09-09 16:57:30|1275|1273.8|1274.9|1273.7|1275|1273.8|1274.9|1273.7|14
1631206660000|2021-09-09 16:57:40|1275|1273.8|1274.9|1273.7|1275|1273.8|1274.9|1273.7|0
1631206670000|2021-09-09 16:57:50|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|4
1631206690000|2021-09-09 16:58:10|1274.5|1273.3|1274.4|1273.2|1274.5|1273.3|1274.4|1273.2|22
1631206700000|2021-09-09 16:58:20|1274.5|1273.3|1274.7|1273.5|1274.7|1273.5|1274.5|1273.3|13
1631206710000|2021-09-09 16:58:30|||||||||1
1631206720000|2021-09-09 16:58:40|1274.6|1273.4|1274.6|1273.4|1274.6|1273.4|1274.6|1273.4|1
1631206730000|2021-09-09 16:58:50|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|0
1631206740000|2021-09-09 16:59:00|1274.6|1273.4|1274.5|1273.3|1274.6|1273.4|1274.5|1273.3|2
1631206750000|2021-09-09 16:59:10|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|8
1631206760000|2021-09-09 16:59:20|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|18
1631206800000|2021-09-09 17:00:00|1275.2|1274|1274.9|1273.7|1275.2|1274|1274.9|1273.7|11
1631206810000|2021-09-09 17:00:10|1275|1273.8|1275|1273.8|1275|1273.8|1274.9|1273.7|1
1631206820000|2021-09-09 17:00:20|||||||||3
1631206830000|2021-09-09 17:00:30|1275.2|1274|1275.2|1274|1275.2|1274|1275.2|1274|1
1631206840000|2021-09-09 17:00:40|1275|1273.8|1275|1273.8|1275|1273.8|1274.9|1273.7|11
1631206850000|2021-09-09 17:00:50|1275.2|1274|1275.2|1274|1275.2|1274|1275.2|1274|1
1631206860000|2021-09-09 17:01:00|1275|1273.8|1274.9|1273.7|1275|1273.8|1274.9|1273.7|2
1631206870000|2021-09-09 17:01:10|1275|1273.8|1275|1273.8|1275|1273.8|1275|1273.8|5
1631206880000|2021-09-09 17:01:20|1275.1|1273.9|1275.2|1274|1275.2|1274|1275|1273.8|1
1631206900000|2021-09-09 17:01:40|||||||||2
1631206910000|2021-09-09 17:01:50|1275.4|1274.2|1275.2|1274|1275.4|1274.2|1275.2|1274|2
1631206920000|2021-09-09 17:02:00|1275.3|1274.1|1275.5|1274.3|1275.7|1274.5|1275.3|1274.1|41
1631206930000|2021-09-09 17:02:10|1275.7|1274.5|1275.5|1274.3|1275.7|1274.5|1275.4|1274.2|1
1631206940000|2021-09-09 17:02:20|1275.4|1274.2|1275.5|1274.3|1275.5|1274.3|1275.4|1274.2|1
1631206960000|2021-09-09 17:02:40|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|1275.5|1274.3|60
1631206970000|2021-09-09 17:02:50|||||||||2
1631206980000|2021-09-09 17:03:00|1275.5|1274.3|1275.5|1274.3|1275.6|1274.4|1275.5|1274.3|2
1631206990000|2021-09-09 17:03:10|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|1275.6|1274.4|2
1631207000000|2021-09-09 17:03:20|1275.6|1274.4|1275.7|1274.5|1275.7|1274.5|1275.5|1274.3|1
1631207010000|2021-09-09 17:03:30|1275.5|1274.3|1276.2|1275|1276.2|1275|1275.5|1274.3|87
1631207020000|2021-09-09 17:03:40|1276.3|1275.1|1276.2|1275|1276.3|1275.1|1276.2|1275|7
1631207030000|2021-09-09 17:03:50|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1
1631207040000|2021-09-09 17:04:00|1276.2|1275|1276.3|1275.1|1276.4|1275.2|1276.2|1275|118
1631207050000|2021-09-09 17:04:10|1276.4|1275.2|1276.5|1275.3|1276.5|1275.3|1276.3|1275.1|13
1631207060000|2021-09-09 17:04:20|1276.4|1275.2|1276.5|1275.3|1276.6|1275.4|1276.3|1275.1|6
1631207070000|2021-09-09 17:04:30|1276.4|1275.2|1276.5|1275.3|1276.6|1275.4|1276.4|1275.2|6
1631207080000|2021-09-09 17:04:40|1276.6|1275.4|1276.6|1275.4|1276.8|1275.6|1276.6|1275.4|72
1631207090000|2021-09-09 17:04:50|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|1
1631207100000|2021-09-09 17:05:00|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.6|1275.4|56
1631207110000|2021-09-09 17:05:10|||||||||18
1631207120000|2021-09-09 17:05:20|||||||||1
1631207130000|2021-09-09 17:05:30|||||||||2
1631207150000|2021-09-09 17:05:50|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|9
1631207160000|2021-09-09 17:06:00|1276.6|1275.4|1276.4|1275.2|1276.8|1275.6|1276.4|1275.2|34
1631207170000|2021-09-09 17:06:10|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.3|1275.1|5
1631207180000|2021-09-09 17:06:20|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|1
1631207190000|2021-09-09 17:06:30|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.4|1275.2|6
1631207200000|2021-09-09 17:06:40|1276.5|1275.3|1276.4|1275.2|1276.6|1275.4|1276.4|1275.2|2
1631207210000|2021-09-09 17:06:50|1276.3|1275.1|1276.5|1275.3|1276.6|1275.4|1276.3|1275.1|87
1631207220000|2021-09-09 17:07:00|1276.3|1275.1|1276.4|1275.2|1276.5|1275.3|1276.3|1275.1|10
1631207230000|2021-09-09 17:07:10|1276.3|1275.1|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|0
1631207240000|2021-09-09 17:07:20|1276.5|1275.3|1276.7|1275.5|1276.8|1275.6|1276.5|1275.3|24
1631207250000|2021-09-09 17:07:30|1276.6|1275.4|1276.8|1275.6|1276.8|1275.6|1276.6|1275.4|0
1631207260000|2021-09-09 17:07:40|||||||||1
1631207270000|2021-09-09 17:07:50|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|9
1631207310000|2021-09-09 17:08:30|1276.2|1275|1276.3|1275.1|1276.4|1275.2|1276.2|1275|7
1631207320000|2021-09-09 17:08:40|||||||||1
1631207330000|2021-09-09 17:08:50|||||||||1
1631207340000|2021-09-09 17:09:00|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|10
1631207350000|2021-09-09 17:09:10|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1
1631207360000|2021-09-09 17:09:20|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|3
1631207370000|2021-09-09 17:09:30|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|2
1631207380000|2021-09-09 17:09:40|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|9
1631207390000|2021-09-09 17:09:50|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|2
1631207400000|2021-09-09 17:10:00|1276.8|1275.6|1276.5|1275.3|1276.8|1275.6|1276.5|1275.3|16
1631207410000|2021-09-09 17:10:10|||||||||2
1631207420000|2021-09-09 17:10:20|||||||||1
1631207430000|2021-09-09 17:10:30|1276.4|1275.2|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|4
1631207440000|2021-09-09 17:10:40|||||||||1
1631207460000|2021-09-09 17:11:00|||||||||1
1631207480000|2021-09-09 17:11:20|1276.3|1275.1|1276.5|1275.3|1276.5|1275.3|1276.3|1275.1|156
1631207490000|2021-09-09 17:11:30|1276.3|1275.1|1276.2|1275|1276.4|1275.2|1276.2|1275|3
1631207500000|2021-09-09 17:11:40|||||||||4
1631207510000|2021-09-09 17:11:50|1276|1274.8|1275.9|1274.7|1276|1274.8|1275.9|1274.7|9
1631207520000|2021-09-09 17:12:00|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|12
1631207530000|2021-09-09 17:12:10|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|60
1631207540000|2021-09-09 17:12:20|1275.8|1274.6|1275.8|1274.6|1275.9|1274.7|1275.8|1274.6|2
1631207550000|2021-09-09 17:12:30|||||||||4
1631207560000|2021-09-09 17:12:40|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.9|1274.7|0
1631207570000|2021-09-09 17:12:50|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|0
1631207580000|2021-09-09 17:13:00|1275.8|1274.6|1275.9|1274.7|1276|1274.8|1275.8|1274.6|3
1631207600000|2021-09-09 17:13:20|1276|1274.8|1276.2|1275|1276.3|1275.1|1276|1274.8|189
1631207620000|2021-09-09 17:13:40|||||||||3
1631207630000|2021-09-09 17:13:50|||||||||1
1631207640000|2021-09-09 17:14:00|1276|1274.8|1275.9|1274.7|1276|1274.8|1275.9|1274.7|15
1631207650000|2021-09-09 17:14:10|1275.8|1274.6|1276|1274.8|1276|1274.8|1275.7|1274.5|18
1631207660000|2021-09-09 17:14:20|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|4
1631207670000|2021-09-09 17:14:30|1276|1274.8|1275.9|1274.7|1276|1274.8|1275.9|1274.7|6
1631207680000|2021-09-09 17:14:40|||||||||5
1631207690000|2021-09-09 17:14:50|1275.8|1274.6|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|2
1631207700000|2021-09-09 17:15:00|1275.8|1274.6|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|3
1631207710000|2021-09-09 17:15:10|1275.8|1274.6|1275.8|1274.6|1275.9|1274.7|1275.8|1274.6|4
1631207720000|2021-09-09 17:15:20|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|4
1631207730000|2021-09-09 17:15:30|1275.8|1274.6|1275.8|1274.6|1275.9|1274.7|1275.8|1274.6|1
1631207740000|2021-09-09 17:15:40|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|0
1631207750000|2021-09-09 17:15:50|||||||||1
1631207760000|2021-09-09 17:16:00|1275.8|1274.6|1275.9|1274.7|1276|1274.8|1275.8|1274.6|3
1631207770000|2021-09-09 17:16:10|1276|1274.8|1276|1274.8|1276|1274.8|1275.9|1274.7|1
1631207780000|2021-09-09 17:16:20|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|4
1631207790000|2021-09-09 17:16:30|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|0
1631207800000|2021-09-09 17:16:40|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.9|1274.7|1
1631207810000|2021-09-09 17:16:50|1275.9|1274.7|1275.9|1274.7|1276|1274.8|1275.9|1274.7|2
1631207820000|2021-09-09 17:17:00|1275.8|1274.6|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|7
1631207830000|2021-09-09 17:17:10|||||||||1
1631207840000|2021-09-09 17:17:20|||||||||1
1631207850000|2021-09-09 17:17:30|||||||||1
1631207880000|2021-09-09 17:18:00|||||||||2
1631207890000|2021-09-09 17:18:10|1275.8|1274.6|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|5
1631207900000|2021-09-09 17:18:20|1276|1274.8|1275.7|1274.5|1276|1274.8|1275.7|1274.5|18
1631207910000|2021-09-09 17:18:30|1275.8|1274.6|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|3
1631207930000|2021-09-09 17:18:50|1275.8|1274.6|1275.8|1274.6|1275.9|1274.7|1275.8|1274.6|31
1631207940000|2021-09-09 17:19:00|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|5
1631207950000|2021-09-09 17:19:10|1275.8|1274.6|1275.6|1274.4|1275.8|1274.6|1275.6|1274.4|2
1631207960000|2021-09-09 17:19:20|1275.9|1274.7|1276.4|1275.2|1276.4|1275.2|1275.9|1274.7|37
1631207970000|2021-09-09 17:19:30|||||||||1
1631207980000|2021-09-09 17:19:40|||||||||2
1631207990000|2021-09-09 17:19:50|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|6
1631208000000|2021-09-09 17:20:00|||||||||1
1631208020000|2021-09-09 17:20:20|1277.1|1275.9|1277.1|1275.9|1277.2|1276|1277.1|1275.9|6
1631208030000|2021-09-09 17:20:30|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|3
1631208040000|2021-09-09 17:20:40|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1277.2|1276|30
1631208050000|2021-09-09 17:20:50|||||||||7
1631208060000|2021-09-09 17:21:00|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|0
1631208070000|2021-09-09 17:21:10|1276.9|1275.7|1276.6|1275.4|1276.9|1275.7|1276.6|1275.4|44
1631208080000|2021-09-09 17:21:20|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|9
1631208090000|2021-09-09 17:21:30|1276.2|1275|1276.4|1275.2|1276.4|1275.2|1276.1|1274.9|7
1631208100000|2021-09-09 17:21:40|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|3
1631208110000|2021-09-09 17:21:50|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|0
1631208120000|2021-09-09 17:22:00|1276.7|1275.5|1276.9|1275.7|1277.1|1275.9|1276.7|1275.5|14
1631208130000|2021-09-09 17:22:10|||||||||1
1631208140000|2021-09-09 17:22:20|1276.7|1275.5|1276.9|1275.7|1276.9|1275.7|1276.7|1275.5|7
1631208150000|2021-09-09 17:22:30|||||||||1
1631208170000|2021-09-09 17:22:50|1276.8|1275.6|1276.7|1275.5|1276.8|1275.6|1276.7|1275.5|1
1631208180000|2021-09-09 17:23:00|1276.9|1275.7|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|9
1631208190000|2021-09-09 17:23:10|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|8
1631208200000|2021-09-09 17:23:20|1277|1275.8|1276.9|1275.7|1277.1|1275.9|1276.9|1275.7|3
1631208210000|2021-09-09 17:23:30|1276.8|1275.6|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|45
1631208220000|2021-09-09 17:23:40|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277|1275.8|7
1631208230000|2021-09-09 17:23:50|1277|1275.8|1277.2|1276|1277.2|1276|1276.9|1275.7|2
1631208240000|2021-09-09 17:24:00|1277.1|1275.9|1276.9|1275.7|1277.2|1276|1276.9|1275.7|12
1631208250000|2021-09-09 17:24:10|||||||||2
1631208260000|2021-09-09 17:24:20|1277.1|1275.9|1276.9|1275.7|1277.1|1275.9|1276.9|1275.7|21
1631208270000|2021-09-09 17:24:30|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|3
1631208280000|2021-09-09 17:24:40|||||||||2
1631208290000|2021-09-09 17:24:50|1277.1|1275.9|1277.4|1276.2|1277.4|1276.2|1277.1|1275.9|19
1631208300000|2021-09-09 17:25:00|1277.3|1276.1|1277.4|1276.2|1277.5|1276.3|1277.2|1276|22
1631208310000|2021-09-09 17:25:10|1277.2|1276|1277.4|1276.2|1277.5|1276.3|1277.2|1276|46
1631208320000|2021-09-09 17:25:20|1277.5|1276.3|1277.4|1276.2|1277.6|1276.4|1277.4|1276.2|5
1631208330000|2021-09-09 17:25:30|1277.1|1275.9|1277.2|1276|1277.4|1276.2|1277.1|1275.9|21
1631208340000|2021-09-09 17:25:40|1277.4|1276.2|1277.4|1276.2|1277.6|1276.4|1277.4|1276.2|12
1631208350000|2021-09-09 17:25:50|||||||||4
1631208360000|2021-09-09 17:26:00|1277.9|1276.7|1277.4|1276.2|1277.9|1276.7|1277.3|1276.1|20
1631208370000|2021-09-09 17:26:10|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.2|1276|9
1631208390000|2021-09-09 17:26:30|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|12
1631208410000|2021-09-09 17:26:50|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|10
1631208420000|2021-09-09 17:27:00|1277.2|1276|1277.2|1276|1277.3|1276.1|1277.2|1276|16
1631208430000|2021-09-09 17:27:10|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|18
1631208440000|2021-09-09 17:27:20|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.2|1276|7
1631208450000|2021-09-09 17:27:30|1277.2|1276|1277.2|1276|1277.3|1276.1|1277.2|1276|18
1631208460000|2021-09-09 17:27:40|||||||||11
1631208470000|2021-09-09 17:27:50|1277.3|1276.1|1277.2|1276|1277.4|1276.2|1277.1|1275.9|1
1631208480000|2021-09-09 17:28:00|1277.1|1275.9|1276.9|1275.7|1277.1|1275.9|1276.8|1275.6|26
1631208490000|2021-09-09 17:28:10|1276.8|1275.6|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|2
1631208500000|2021-09-09 17:28:20|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1
1631208510000|2021-09-09 17:28:30|1276.9|1275.7|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|267
1631208520000|2021-09-09 17:28:40|1276.8|1275.6|1276.7|1275.5|1276.8|1275.6|1276.7|1275.5|22
1631208530000|2021-09-09 17:28:50|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|8
1631208540000|2021-09-09 17:29:00|||||||||3
1631208550000|2021-09-09 17:29:10|||||||||4
1631208590000|2021-09-09 17:29:50|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.9|1275.7|20
1631208600000|2021-09-09 17:30:00|1276.8|1275.6|1276.6|1275.4|1276.8|1275.6|1276.6|1275.4|19
1631208610000|2021-09-09 17:30:10|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|1
1631208630000|2021-09-09 17:30:30|1276.5|1275.3|1276.5|1275.3|1276.7|1275.5|1276.5|1275.3|7
1631208640000|2021-09-09 17:30:40|1276.4|1275.2|1276.1|1274.9|1276.4|1275.2|1276.1|1274.9|30
1631208650000|2021-09-09 17:30:50|1276.2|1275|1276.2|1275|1276.2|1275|1276.1|1274.9|13
1631208660000|2021-09-09 17:31:00|||||||||7
1631208670000|2021-09-09 17:31:10|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276|1274.8|215
1631208680000|2021-09-09 17:31:20|1276.1|1274.9|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|10
1631208690000|2021-09-09 17:31:30|1276.3|1275.1|1276.4|1275.2|1276.5|1275.3|1276|1274.8|23
1631208700000|2021-09-09 17:31:40|1276.5|1275.3|1276.7|1275.5|1276.7|1275.5|1276.4|1275.2|19
1631208710000|2021-09-09 17:31:50|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|138
1631208720000|2021-09-09 17:32:00|1276.7|1275.5|1276.6|1275.4|1276.8|1275.6|1276.6|1275.4|13
1631208730000|2021-09-09 17:32:10|||||||||5
1631208740000|2021-09-09 17:32:20|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.6|1275.4|0
1631208750000|2021-09-09 17:32:30|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|3
1631208760000|2021-09-09 17:32:40|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|2
1631208770000|2021-09-09 17:32:50|1276.9|1275.7|1276.9|1275.7|1277|1275.8|1276.8|1275.6|1
1631208780000|2021-09-09 17:33:00|1276.8|1275.6|1276.8|1275.6|1277|1275.8|1276.8|1275.6|4
1631208790000|2021-09-09 17:33:10|1276.5|1275.3|1276.5|1275.3|1276.8|1275.6|1276.5|1275.3|3
1631208800000|2021-09-09 17:33:20|1276.4|1275.2|1276.3|1275.1|1276.5|1275.3|1276.3|1275.1|8
1631208810000|2021-09-09 17:33:30|||||||||3
1631208820000|2021-09-09 17:33:40|||||||||1
1631208830000|2021-09-09 17:33:50|||||||||2
1631208840000|2021-09-09 17:34:00|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|5
1631208850000|2021-09-09 17:34:10|1275.8|1274.6|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|9
1631208860000|2021-09-09 17:34:20|1276|1274.8|1276|1274.8|1276.3|1275.1|1276|1274.8|19
1631208870000|2021-09-09 17:34:30|1276.1|1274.9|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|6
1631208880000|2021-09-09 17:34:40|1276.4|1275.2|1276.3|1275.1|1276.5|1275.3|1276.3|1275.1|11
1631208890000|2021-09-09 17:34:50|||||||||12
1631208900000|2021-09-09 17:35:00|||||||||3
1631208910000|2021-09-09 17:35:10|||||||||3
1631208920000|2021-09-09 17:35:20|||||||||4
1631208940000|2021-09-09 17:35:40|1276.2|1275|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|11
1631208950000|2021-09-09 17:35:50|1276.5|1275.3|1276.2|1275|1276.5|1275.3|1276.2|1275|19
1631208960000|2021-09-09 17:36:00|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|2
1631208980000|2021-09-09 17:36:20|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|4
1631208990000|2021-09-09 17:36:30|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|2
1631209000000|2021-09-09 17:36:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|11
1631209010000|2021-09-09 17:36:50|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|32
1631209020000|2021-09-09 17:37:00|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|9
1631209070000|2021-09-09 17:37:50|1276.4|1275.2|1276.8|1275.6|1276.8|1275.6|1276.4|1275.2|20
1631209080000|2021-09-09 17:38:00|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|3
1631209090000|2021-09-09 17:38:10|1276.3|1275.1|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|6
1631209100000|2021-09-09 17:38:20|1276|1274.8|1276.1|1274.9|1276.3|1275.1|1276|1274.8|2
1631209110000|2021-09-09 17:38:30|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|0
1631209120000|2021-09-09 17:38:40|1276|1274.8|1275.8|1274.6|1276|1274.8|1275.8|1274.6|27
1631209130000|2021-09-09 17:38:50|1275.9|1274.7|1275.8|1274.6|1275.9|1274.7|1275.8|1274.6|11
1631209140000|2021-09-09 17:39:00|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.8|1274.6|5
1631209150000|2021-09-09 17:39:10|1275.8|1274.6|1276|1274.8|1276|1274.8|1275.8|1274.6|5
1631209160000|2021-09-09 17:39:20|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.8|1274.6|22
1631209170000|2021-09-09 17:39:30|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.8|1274.6|1
1631209190000|2021-09-09 17:39:50|||||||||3
1631209200000|2021-09-09 17:40:00|1275.8|1274.6|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|3
1631209210000|2021-09-09 17:40:10|1276|1274.8|1275.9|1274.7|1276|1274.8|1275.9|1274.7|2
1631209220000|2021-09-09 17:40:20|1276|1274.8|1276.3|1275.1|1276.3|1275.1|1275.9|1274.7|20
1631209230000|2021-09-09 17:40:30|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|8
1631209240000|2021-09-09 17:40:40|1276|1274.8|1276|1274.8|1276.1|1274.9|1276|1274.8|0
1631209250000|2021-09-09 17:40:50|||||||||1
1631209260000|2021-09-09 17:41:00|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|2
1631209270000|2021-09-09 17:41:10|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|1
1631209290000|2021-09-09 17:41:30|||||||||4
1631209320000|2021-09-09 17:42:00|||||||||2
1631209340000|2021-09-09 17:42:20|1275.8|1274.6|1276|1274.8|1276|1274.8|1275.8|1274.6|5
1631209350000|2021-09-09 17:42:30|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.9|1274.7|2
1631209360000|2021-09-09 17:42:40|||||||||1
1631209370000|2021-09-09 17:42:50|1276.1|1274.9|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|12
1631209380000|2021-09-09 17:43:00|1276.3|1275.1|1276|1274.8|1276.3|1275.1|1276|1274.8|7
1631209390000|2021-09-09 17:43:10|||||||||4
1631209400000|2021-09-09 17:43:20|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276|1274.8|9
1631209410000|2021-09-09 17:43:30|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|106
1631209420000|2021-09-09 17:43:40|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|1
1631209430000|2021-09-09 17:43:50|||||||||1
1631209450000|2021-09-09 17:44:10|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|6
1631209460000|2021-09-09 17:44:20|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|5
1631209470000|2021-09-09 17:44:30|1275.9|1274.7|1275.8|1274.6|1275.9|1274.7|1275.8|1274.6|1
1631209480000|2021-09-09 17:44:40|1276|1274.8|1275.9|1274.7|1276|1274.8|1275.9|1274.7|41
1631209490000|2021-09-09 17:44:50|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|1
1631209500000|2021-09-09 17:45:00|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|2
1631209510000|2021-09-09 17:45:10|1276|1274.8|1276|1274.8|1276|1274.8|1275.9|1274.7|10
1631209520000|2021-09-09 17:45:20|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1
1631209530000|2021-09-09 17:45:30|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|0
1631209540000|2021-09-09 17:45:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276|1274.8|1
1631209550000|2021-09-09 17:45:50|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|1
1631209560000|2021-09-09 17:46:00|1275.9|1274.7|1276|1274.8|1276.1|1274.9|1275.9|1274.7|15
1631209570000|2021-09-09 17:46:10|||||||||2
1631209600000|2021-09-09 17:46:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1
1631209610000|2021-09-09 17:46:50|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|16
1631209620000|2021-09-09 17:47:00|1276.3|1275.1|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|10
1631209630000|2021-09-09 17:47:10|1276|1274.8|1276|1274.8|1276.1|1274.9|1276|1274.8|8
1631209640000|2021-09-09 17:47:20|1276.1|1274.9|1276.1|1274.9|1276.3|1275.1|1276|1274.8|2
1631209650000|2021-09-09 17:47:30|1276|1274.8|1276|1274.8|1276.1|1274.9|1276|1274.8|1
1631209660000|2021-09-09 17:47:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|6
1631209670000|2021-09-09 17:47:50|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|26
1631209680000|2021-09-09 17:48:00|1276.2|1275|1276|1274.8|1276.2|1275|1276|1274.8|105
1631209690000|2021-09-09 17:48:10|||||||||1
1631209700000|2021-09-09 17:48:20|1276.1|1274.9|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|16
1631209710000|2021-09-09 17:48:30|1276|1274.8|1276|1274.8|1276.1|1274.9|1276|1274.8|2
1631209720000|2021-09-09 17:48:40|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|2
1631209730000|2021-09-09 17:48:50|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276|1274.8|1
1631209740000|2021-09-09 17:49:00|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|6
1631209750000|2021-09-09 17:49:10|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|13
1631209760000|2021-09-09 17:49:20|1276|1274.8|1276|1274.8|1276.1|1274.9|1276|1274.8|5
1631209770000|2021-09-09 17:49:30|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276|1274.8|16
1631209790000|2021-09-09 17:49:50|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|2
1631209800000|2021-09-09 17:50:00|1276|1274.8|1276|1274.8|1276.1|1274.9|1276|1274.8|0
1631209810000|2021-09-09 17:50:10|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|10
1631209820000|2021-09-09 17:50:20|||||||||2
1631209830000|2021-09-09 17:50:30|||||||||2
1631209840000|2021-09-09 17:50:40|||||||||7
1631209850000|2021-09-09 17:50:50|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.8|1274.6|6
1631209860000|2021-09-09 17:51:00|1276.1|1274.9|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|13
1631209870000|2021-09-09 17:51:10|||||||||1
1631209880000|2021-09-09 17:51:20|1276.2|1275|1276|1274.8|1276.2|1275|1276|1274.8|13
1631209890000|2021-09-09 17:51:30|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|8
1631209900000|2021-09-09 17:51:40|||||||||5
1631209910000|2021-09-09 17:51:50|||||||||3
1631209920000|2021-09-09 17:52:00|1276.1|1274.9|1275.8|1274.6|1276.3|1275.1|1275.8|1274.6|52
1631209930000|2021-09-09 17:52:10|1275.5|1274.3|1275.6|1274.4|1275.6|1274.4|1275.5|1274.3|31
1631209940000|2021-09-09 17:52:20|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|2
1631209950000|2021-09-09 17:52:30|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|1275.5|1274.3|2
1631209960000|2021-09-09 17:52:40|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|2
1631209970000|2021-09-09 17:52:50|1275.3|1274.1|1275.1|1273.9|1275.3|1274.1|1275|1273.8|19
1631209980000|2021-09-09 17:53:00|1275|1273.8|1275|1273.8|1275.1|1273.9|1275|1273.8|5
1631209990000|2021-09-09 17:53:10|1275.1|1273.9|1275.1|1273.9|1275.1|1273.9|1275.1|1273.9|5
1631210000000|2021-09-09 17:53:20|1275|1273.8|1275.1|1273.9|1275.2|1274|1275|1273.8|0
1631210010000|2021-09-09 17:53:30|1275|1273.8|1275.3|1274.1|1275.3|1274.1|1275|1273.8|30
1631210020000|2021-09-09 17:53:40|1275.1|1273.9|1275|1273.8|1275.1|1273.9|1275|1273.8|9
1631210030000|2021-09-09 17:53:50|1275.1|1273.9|1275.3|1274.1|1275.3|1274.1|1275.1|1273.9|33
1631210040000|2021-09-09 17:54:00|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.4|1274.2|24
1631210050000|2021-09-09 17:54:10|||||||||5
1631210070000|2021-09-09 17:54:30|1275.6|1274.4|1275.5|1274.3|1275.6|1274.4|1275.5|1274.3|20
1631210080000|2021-09-09 17:54:40|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|102
1631210090000|2021-09-09 17:54:50|||||||||10
1631210100000|2021-09-09 17:55:00|1275.9|1274.7|1276.1|1274.9|1276.2|1275|1275.9|1274.7|21
1631210110000|2021-09-09 17:55:10|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|17
1631210120000|2021-09-09 17:55:20|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|6
1631210130000|2021-09-09 17:55:30|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|18
1631210140000|2021-09-09 17:55:40|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|0
1631210150000|2021-09-09 17:55:50|1276.1|1274.9|1275.7|1274.5|1276.1|1274.9|1275.7|1274.5|20
1631210160000|2021-09-09 17:56:00|1275.8|1274.6|1275.8|1274.6|1275.9|1274.7|1275.8|1274.6|12
1631210170000|2021-09-09 17:56:10|1275.9|1274.7|1275.7|1274.5|1275.9|1274.7|1275.5|1274.3|9
1631210180000|2021-09-09 17:56:20|1275.6|1274.4|1275.7|1274.5|1275.7|1274.5|1275.6|1274.4|0
1631210190000|2021-09-09 17:56:30|1275.4|1274.2|1275.7|1274.5|1275.7|1274.5|1275.4|1274.2|24
1631210200000|2021-09-09 17:56:40|1275.6|1274.4|1275.8|1274.6|1275.8|1274.6|1275.6|1274.4|2
1631210210000|2021-09-09 17:56:50|1275.7|1274.5|1275.6|1274.4|1275.8|1274.6|1275.6|1274.4|21
1631210220000|2021-09-09 17:57:00|1275.7|1274.5|1275.6|1274.4|1275.7|1274.5|1275.6|1274.4|12
1631210230000|2021-09-09 17:57:10|||||||||5
1631210240000|2021-09-09 17:57:20|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.3|1274.1|11
1631210250000|2021-09-09 17:57:30|||||||||1
1631210260000|2021-09-09 17:57:40|1275.6|1274.4|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|7
1631210270000|2021-09-09 17:57:50|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|6
1631210290000|2021-09-09 17:58:10|||||||||11
1631210320000|2021-09-09 17:58:40|||||||||1
1631210330000|2021-09-09 17:58:50|1275.7|1274.5|1275.9|1274.7|1275.9|1274.7|1275.7|1274.5|17
1631210340000|2021-09-09 17:59:00|1275.7|1274.5|1275.6|1274.4|1275.7|1274.5|1275.6|1274.4|9
1631210350000|2021-09-09 17:59:10|1275.4|1274.2|1275.5|1274.3|1275.6|1274.4|1275.4|1274.2|17
1631210360000|2021-09-09 17:59:20|1275.4|1274.2|1275.6|1274.4|1275.6|1274.4|1275.4|1274.2|14
1631210370000|2021-09-09 17:59:30|1275.4|1274.2|1275.5|1274.3|1275.6|1274.4|1275.4|1274.2|17
1631210380000|2021-09-09 17:59:40|||||||||2
1631210390000|2021-09-09 17:59:50|1275.4|1274.2|1275.5|1274.3|1275.5|1274.3|1275.4|1274.2|6
1631210400000|2021-09-09 18:00:00|1275.4|1274.2|1275.4|1274.2|1275.5|1274.3|1275.4|1274.2|24
1631210420000|2021-09-09 18:00:20|||||||||22
1631210430000|2021-09-09 18:00:30|1275.5|1274.3|1275.4|1274.2|1275.5|1274.3|1275.4|1274.2|26
1631210440000|2021-09-09 18:00:40|1275.5|1274.3|1275.4|1274.2|1275.5|1274.3|1275.4|1274.2|4
1631210450000|2021-09-09 18:00:50|||||||||1
1631210460000|2021-09-09 18:01:00|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|1275.2|1274|26
1631210470000|2021-09-09 18:01:10|1275.2|1274|1275.2|1274|1275.3|1274.1|1275.2|1274|9
1631210480000|2021-09-09 18:01:20|1275.3|1274.1|1275.4|1274.2|1275.4|1274.2|1275.3|1274.1|11
1631210490000|2021-09-09 18:01:30|1275.3|1274.1|1275.2|1274|1275.3|1274.1|1275.1|1273.9|63
1631210500000|2021-09-09 18:01:40|||||||||1
1631210510000|2021-09-09 18:01:50|||||||||6
1631210520000|2021-09-09 18:02:00|||||||||15
1631210530000|2021-09-09 18:02:10|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.2|1274|8
1631210540000|2021-09-09 18:02:20|||||||||4
1631210550000|2021-09-09 18:02:30|||||||||3
1631210560000|2021-09-09 18:02:40|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|14
1631210570000|2021-09-09 18:02:50|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|4
1631210580000|2021-09-09 18:03:00|1275.6|1274.4|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|20
1631210590000|2021-09-09 18:03:10|||||||||1
1631210600000|2021-09-09 18:03:20|1275.5|1274.3|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|7
1631210620000|2021-09-09 18:03:40|||||||||11
1631210630000|2021-09-09 18:03:50|||||||||2
1631210640000|2021-09-09 18:04:00|1275.5|1274.3|1275.4|1274.2|1275.5|1274.3|1275.4|1274.2|13
1631210650000|2021-09-09 18:04:10|1275.6|1274.4|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|5
1631210660000|2021-09-09 18:04:20|1275.5|1274.3|1275.4|1274.2|1275.5|1274.3|1275.4|1274.2|7
1631210670000|2021-09-09 18:04:30|||||||||20
1631210680000|2021-09-09 18:04:40|1275.1|1273.9|1275.3|1274.1|1275.3|1274.1|1275.1|1273.9|229
1631210690000|2021-09-09 18:04:50|||||||||5
1631210700000|2021-09-09 18:05:00|1275.1|1273.9|1275|1273.8|1275.1|1273.9|1274.9|1273.7|36
1631210710000|2021-09-09 18:05:10|1275.1|1273.9|1275|1273.8|1275.1|1273.9|1275|1273.8|20
1631210720000|2021-09-09 18:05:20|||||||||2
1631210730000|2021-09-09 18:05:30|1274.8|1273.6|1274.5|1273.3|1274.8|1273.6|1274.5|1273.3|32
1631210740000|2021-09-09 18:05:40|1274.6|1273.4|1274.6|1273.4|1274.6|1273.4|1274.6|1273.4|43
1631210750000|2021-09-09 18:05:50|1274.4|1273.2|1274.5|1273.3|1274.5|1273.3|1274.4|1273.2|165
1631210760000|2021-09-09 18:06:00|1274.6|1273.4|1274.5|1273.3|1274.6|1273.4|1274.5|1273.3|23
1631210770000|2021-09-09 18:06:10|1274.6|1273.4|1275.1|1273.9|1275.1|1273.9|1274.5|1273.3|40
1631210780000|2021-09-09 18:06:20|1275|1273.8|1275.3|1274.1|1275.3|1274.1|1275|1273.8|39
1631210790000|2021-09-09 18:06:30|||||||||20
1631210800000|2021-09-09 18:06:40|1275.7|1274.5|1275.8|1274.6|1275.8|1274.6|1275.7|1274.5|57
1631210810000|2021-09-09 18:06:50|1275.5|1274.3|1275.3|1274.1|1275.5|1274.3|1275.3|1274.1|5
1631210820000|2021-09-09 18:07:00|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|1275.5|1274.3|47
1631210830000|2021-09-09 18:07:10|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|1275.6|1274.4|35
1631210840000|2021-09-09 18:07:20|1275.7|1274.5|1275.6|1274.4|1275.7|1274.5|1275.6|1274.4|17
1631210850000|2021-09-09 18:07:30|1275.4|1274.2|1275.6|1274.4|1275.6|1274.4|1275.4|1274.2|34
1631210860000|2021-09-09 18:07:40|1275.5|1274.3|1275.5|1274.3|1275.6|1274.4|1275.4|1274.2|48
1631210870000|2021-09-09 18:07:50|1275.6|1274.4|1275.5|1274.3|1275.6|1274.4|1275.4|1274.2|14
1631210880000|2021-09-09 18:08:00|1275.4|1274.2|1275.5|1274.3|1275.6|1274.4|1275.3|1274.1|29
1631210890000|2021-09-09 18:08:10|1275.6|1274.4|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|10
1631210900000|2021-09-09 18:08:20|1275.3|1274.1|1275.4|1274.2|1275.6|1274.4|1275.3|1274.1|33
1631210910000|2021-09-09 18:08:30|1275.5|1274.3|1275.5|1274.3|1275.6|1274.4|1275.5|1274.3|19
1631210920000|2021-09-09 18:08:40|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|1275.5|1274.3|20
1631210930000|2021-09-09 18:08:50|1275.7|1274.5|1275.6|1274.4|1275.7|1274.5|1275.6|1274.4|6
1631210950000|2021-09-09 18:09:10|||||||||1
1631210960000|2021-09-09 18:09:20|1275.5|1274.3|1275.6|1274.4|1275.6|1274.4|1275.5|1274.3|3
1631210970000|2021-09-09 18:09:30|1275.5|1274.3|1275.7|1274.5|1275.8|1274.6|1275.5|1274.3|11
1631210980000|2021-09-09 18:09:40|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|1275.7|1274.5|4
1631210990000|2021-09-09 18:09:50|||||||||9
1631211000000|2021-09-09 18:10:00|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|9
1631211010000|2021-09-09 18:10:10|1275.8|1274.6|1275.6|1274.4|1275.8|1274.6|1275.6|1274.4|16
1631211020000|2021-09-09 18:10:20|1275.7|1274.5|1275.8|1274.6|1275.8|1274.6|1275.7|1274.5|6
1631211030000|2021-09-09 18:10:30|1275.7|1274.5|1276|1274.8|1276|1274.8|1275.7|1274.5|13
1631211040000|2021-09-09 18:10:40|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.9|1274.7|5
1631211050000|2021-09-09 18:10:50|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.9|1274.7|6
1631211060000|2021-09-09 18:11:00|1275.9|1274.7|1275.8|1274.6|1276|1274.8|1275.8|1274.6|28
1631211070000|2021-09-09 18:11:10|1275.9|1274.7|1275.8|1274.6|1275.9|1274.7|1275.8|1274.6|32
1631211080000|2021-09-09 18:11:20|1276|1274.8|1275.9|1274.7|1276.1|1274.9|1275.8|1274.6|98
1631211090000|2021-09-09 18:11:30|1275.8|1274.6|1276.1|1274.9|1276.1|1274.9|1275.8|1274.6|27
1631211100000|2021-09-09 18:11:40|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|2
1631211110000|2021-09-09 18:11:50|1276.2|1275|1276.7|1275.5|1276.8|1275.6|1276.2|1275|81
1631211120000|2021-09-09 18:12:00|1276.8|1275.6|1276.6|1275.4|1276.8|1275.6|1276.5|1275.3|41
1631211130000|2021-09-09 18:12:10|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.3|1275.1|18
1631211140000|2021-09-09 18:12:20|||||||||30
1631211150000|2021-09-09 18:12:30|||||||||17
1631211160000|2021-09-09 18:12:40|1276.6|1275.4|1276.8|1275.6|1276.8|1275.6|1276.6|1275.4|11
1631211170000|2021-09-09 18:12:50|||||||||34
1631211180000|2021-09-09 18:13:00|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.3|1275.1|52
1631211190000|2021-09-09 18:13:10|1276.4|1275.2|1276.5|1275.3|1276.6|1275.4|1276.3|1275.1|35
1631211200000|2021-09-09 18:13:20|1276.3|1275.1|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|64
1631211210000|2021-09-09 18:13:30|1276.3|1275.1|1276.7|1275.5|1276.7|1275.5|1276.1|1274.9|43
1631211220000|2021-09-09 18:13:40|1276.2|1275|1276.5|1275.3|1276.5|1275.3|1276.1|1274.9|28
1631211230000|2021-09-09 18:13:50|1276.4|1275.2|1276.2|1275|1276.7|1275.5|1276.2|1275|111
1631211240000|2021-09-09 18:14:00|1276|1274.8|1275.8|1274.6|1276|1274.8|1275.6|1274.4|128
1631211250000|2021-09-09 18:14:10|1275.6|1274.4|1275.7|1274.5|1275.8|1274.6|1275.6|1274.4|236
1631211260000|2021-09-09 18:14:20|1275.8|1274.6|1276.3|1275.1|1276.3|1275.1|1275.8|1274.6|159
1631211270000|2021-09-09 18:14:30|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.2|1275|163
1631211280000|2021-09-09 18:14:40|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.6|1275.4|98
1631211290000|2021-09-09 18:14:50|1276.6|1275.4|1276.7|1275.5|1276.7|1275.5|1276.5|1275.3|168
1631211300000|2021-09-09 18:15:00|1276.8|1275.6|1277.1|1275.9|1277.1|1275.9|1276.8|1275.6|50
1631211310000|2021-09-09 18:15:10|1277.2|1276|1277.2|1276|1277.2|1276|1277.1|1275.9|95
1631211320000|2021-09-09 18:15:20|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|108
1631211330000|2021-09-09 18:15:30|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1277.2|1276|38
1631211340000|2021-09-09 18:15:40|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|31
1631211350000|2021-09-09 18:15:50|1277.4|1276.2|1277.7|1276.5|1277.7|1276.5|1277.4|1276.2|13
1631211360000|2021-09-09 18:16:00|1277.5|1276.3|1277.6|1276.4|1277.7|1276.5|1277.5|1276.3|95
1631211370000|2021-09-09 18:16:10|1277.5|1276.3|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|8
1631211380000|2021-09-09 18:16:20|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.4|1276.2|23
1631211390000|2021-09-09 18:16:30|1277.5|1276.3|1277.5|1276.3|1277.6|1276.4|1277.3|1276.1|31
1631211400000|2021-09-09 18:16:40|1277.4|1276.2|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|38
1631211410000|2021-09-09 18:16:50|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.3|1276.1|33
1631211420000|2021-09-09 18:17:00|1277.4|1276.2|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|10
1631211430000|2021-09-09 18:17:10|||||||||3
1631211440000|2021-09-09 18:17:20|||||||||8
1631211450000|2021-09-09 18:17:30|||||||||5
1631211460000|2021-09-09 18:17:40|||||||||8
1631211470000|2021-09-09 18:17:50|||||||||11
1631211480000|2021-09-09 18:18:00|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|99
1631211490000|2021-09-09 18:18:10|1277.5|1276.3|1277.5|1276.3|1277.7|1276.5|1277.5|1276.3|32
1631211500000|2021-09-09 18:18:20|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|9
1631211510000|2021-09-09 18:18:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.5|1276.3|321
1631211520000|2021-09-09 18:18:40|||||||||17
1631211530000|2021-09-09 18:18:50|||||||||5
1631211540000|2021-09-09 18:19:00|||||||||37
1631211550000|2021-09-09 18:19:10|1277.5|1276.3|1277.3|1276.1|1277.6|1276.4|1277.3|1276.1|26
1631211560000|2021-09-09 18:19:20|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|17
1631211570000|2021-09-09 18:19:30|1277.6|1276.4|1277.7|1276.5|1277.8|1276.6|1277.5|1276.3|29
1631211580000|2021-09-09 18:19:40|1277.8|1276.6|1277.9|1276.7|1278|1276.8|1277.5|1276.3|40
1631211590000|2021-09-09 18:19:50|1277.8|1276.6|1277.7|1276.5|1277.9|1276.7|1277.6|1276.4|24
1631232000000|2021-09-10 00:00:00|1277.1|1275.9|1276.6|1275.4|1277.1|1275.9|1276.6|1275.4|54
1631232010000|2021-09-10 00:00:10|1277|1275.8|1277.2|1276|1277.2|1276|1277|1275.8|18
1631232020000|2021-09-10 00:00:20|1277.1|1275.9|1277.3|1276.1|1277.6|1276.4|1277.1|1275.9|12
1631232030000|2021-09-10 00:00:30|1277.5|1276.3|1277.5|1276.3|1277.8|1276.6|1277.5|1276.3|15
1631232040000|2021-09-10 00:00:40|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.6|1276.4|3
1631232050000|2021-09-10 00:00:50|1277.7|1276.5|1278.2|1277|1278.2|1277|1277.7|1276.5|54
1631232060000|2021-09-10 00:01:00|1278|1276.8|1278.1|1276.9|1278.2|1277|1277.9|1276.7|29
1631232070000|2021-09-10 00:01:10|1278.2|1277|1277.8|1276.6|1278.4|1277.2|1277.8|1276.6|38
1631232080000|2021-09-10 00:01:20|1278.1|1276.9|1278.2|1277|1278.2|1277|1277.9|1276.7|10
1631232090000|2021-09-10 00:01:30|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|15
1631232100000|2021-09-10 00:01:40|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|11
1631232110000|2021-09-10 00:01:50|1277.7|1276.5|1277.4|1276.2|1277.7|1276.5|1277.4|1276.2|6
1631232120000|2021-09-10 00:02:00|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.2|1276|15
1631232130000|2021-09-10 00:02:10|1277.6|1276.4|1277.2|1276|1277.6|1276.4|1277.1|1275.9|1
1631232140000|2021-09-10 00:02:20|1277.1|1275.9|1277|1275.8|1277.4|1276.2|1277|1275.8|12
1631232150000|2021-09-10 00:02:30|1277.1|1275.9|1277|1275.8|1277.2|1276|1277|1275.8|1
1631232160000|2021-09-10 00:02:40|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1
1631232170000|2021-09-10 00:02:50|1277.1|1275.9|1276.5|1275.3|1277.1|1275.9|1276.5|1275.3|16
1631232180000|2021-09-10 00:03:00|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|13
1631232190000|2021-09-10 00:03:10|1276.8|1275.6|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|0
1631232200000|2021-09-10 00:03:20|||||||||1
1631232210000|2021-09-10 00:03:30|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1
1631232220000|2021-09-10 00:03:40|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|2
1631232230000|2021-09-10 00:03:50|1276.9|1275.7|1276.8|1275.6|1277.1|1275.9|1276.7|1275.5|5
1631232240000|2021-09-10 00:04:00|1276.9|1275.7|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|3
1631232250000|2021-09-10 00:04:10|1276.8|1275.6|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|2
1631232260000|2021-09-10 00:04:20|1276.8|1275.6|1276.7|1275.5|1276.8|1275.6|1276.7|1275.5|2
1631232270000|2021-09-10 00:04:30|||||||||2
1631232280000|2021-09-10 00:04:40|||||||||2
1631232290000|2021-09-10 00:04:50|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|0
1631232300000|2021-09-10 00:05:00|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.8|1275.6|11
1631232310000|2021-09-10 00:05:10|||||||||1
1631232320000|2021-09-10 00:05:20|1277.2|1276|1277.3|1276.1|1277.3|1276.1|1277.1|1275.9|5
1631232330000|2021-09-10 00:05:30|1277.5|1276.3|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|16
1631232340000|2021-09-10 00:05:40|1277.8|1276.6|1277.9|1276.7|1278.1|1276.9|1277.8|1276.6|3
1631232350000|2021-09-10 00:05:50|1278.1|1276.9|1277.9|1276.7|1278.1|1276.9|1277.8|1276.6|9
1631232360000|2021-09-10 00:06:00|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|4
1631232370000|2021-09-10 00:06:10|1278.1|1276.9|1277.9|1276.7|1278.1|1276.9|1277.9|1276.7|2
1631232380000|2021-09-10 00:06:20|1278|1276.8|1278.2|1277|1278.2|1277|1278|1276.8|55
1631232390000|2021-09-10 00:06:30|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|4
1631232400000|2021-09-10 00:06:40|1278.1|1276.9|1277.8|1276.6|1278.2|1277|1277.8|1276.6|9
1631232410000|2021-09-10 00:06:50|1277.9|1276.7|1277.7|1276.5|1277.9|1276.7|1277.6|1276.4|3
1631232420000|2021-09-10 00:07:00|1277.4|1276.2|1277.7|1276.5|1277.8|1276.6|1277.4|1276.2|5
1631232430000|2021-09-10 00:07:10|1277.8|1276.6|1278|1276.8|1278|1276.8|1277.8|1276.6|5
1631232440000|2021-09-10 00:07:20|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|2
1631232450000|2021-09-10 00:07:30|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1
1631232460000|2021-09-10 00:07:40|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|2
1631232470000|2021-09-10 00:07:50|1277.8|1276.6|1278.2|1277|1278.3|1277.1|1277.8|1276.6|10
1631232480000|2021-09-10 00:08:00|1278.4|1277.2|1278.2|1277|1278.4|1277.2|1278.2|1277|2
1631232490000|2021-09-10 00:08:10|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|3
1631232500000|2021-09-10 00:08:20|1278.4|1277.2|1278.5|1277.3|1278.7|1277.5|1278.4|1277.2|16
1631232510000|2021-09-10 00:08:30|1278.4|1277.2|1278.4|1277.2|1278.7|1277.5|1278.4|1277.2|2
1631232520000|2021-09-10 00:08:40|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|0
1631232530000|2021-09-10 00:08:50|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|0
1631232540000|2021-09-10 00:09:00|1278.5|1277.3|1278.4|1277.2|1278.7|1277.5|1278.1|1276.9|29
1631232550000|2021-09-10 00:09:10|1278.5|1277.3|1278.6|1277.4|1278.7|1277.5|1278.5|1277.3|7
1631232560000|2021-09-10 00:09:20|1278.4|1277.2|1278.7|1277.5|1278.7|1277.5|1278.4|1277.2|13
1631232570000|2021-09-10 00:09:30|1278.6|1277.4|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|0
1631232580000|2021-09-10 00:09:40|1278.7|1277.5|1278.8|1277.6|1278.9|1277.7|1278.6|1277.4|45
1631232590000|2021-09-10 00:09:50|||||||||20
1631232620000|2021-09-10 00:10:20|||||||||1
1631232630000|2021-09-10 00:10:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|12
1631232640000|2021-09-10 00:10:40|||||||||2
1631232660000|2021-09-10 00:11:00|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1
1631232670000|2021-09-10 00:11:10|||||||||1
1631232700000|2021-09-10 00:11:40|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|2
1631232710000|2021-09-10 00:11:50|||||||||2
1631232720000|2021-09-10 00:12:00|1278.5|1277.3|1278.7|1277.5|1278.7|1277.5|1278.5|1277.3|8
1631232730000|2021-09-10 00:12:10|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|7
1631232740000|2021-09-10 00:12:20|||||||||1
1631232750000|2021-09-10 00:12:30|||||||||1
1631232770000|2021-09-10 00:12:50|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|2
1631232780000|2021-09-10 00:13:00|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|2
1631232790000|2021-09-10 00:13:10|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631232840000|2021-09-10 00:14:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|3
1631232850000|2021-09-10 00:14:10|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|0
1631232860000|2021-09-10 00:14:20|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|6
1631232870000|2021-09-10 00:14:30|||||||||1
1631232880000|2021-09-10 00:14:40|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1
1631232900000|2021-09-10 00:15:00|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|1
1631232920000|2021-09-10 00:15:20|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631232950000|2021-09-10 00:15:50|||||||||3
1631232970000|2021-09-10 00:16:10|||||||||2
1631233010000|2021-09-10 00:16:50|||||||||1
1631233020000|2021-09-10 00:17:00|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631233040000|2021-09-10 00:17:20|1278.7|1277.5|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|4
1631233080000|2021-09-10 00:18:00|1278.4|1277.2|1278.2|1277|1278.4|1277.2|1278.2|1277|3
1631233090000|2021-09-10 00:18:10|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|5
1631233100000|2021-09-10 00:18:20|1277.9|1276.7|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631233110000|2021-09-10 00:18:30|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631233120000|2021-09-10 00:18:40|1277.9|1276.7|1278.2|1277|1278.2|1277|1277.9|1276.7|2
1631233130000|2021-09-10 00:18:50|1277.6|1276.4|1278|1276.8|1278|1276.8|1277.6|1276.4|7
1631233140000|2021-09-10 00:19:00|1278.1|1276.9|1277.8|1276.6|1278.1|1276.9|1277.8|1276.6|6
1631233150000|2021-09-10 00:19:10|1277.9|1276.7|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631233160000|2021-09-10 00:19:20|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631233180000|2021-09-10 00:19:40|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|1
1631233200000|2021-09-10 00:20:00|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631233230000|2021-09-10 00:20:30|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631233250000|2021-09-10 00:20:50|||||||||1
1631233260000|2021-09-10 00:21:00|||||||||1
1631233290000|2021-09-10 00:21:30|||||||||3
1631233300000|2021-09-10 00:21:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|2
1631233310000|2021-09-10 00:21:50|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631233320000|2021-09-10 00:22:00|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|0
1631233370000|2021-09-10 00:22:50|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|3
1631233380000|2021-09-10 00:23:00|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|0
1631233390000|2021-09-10 00:23:10|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|0
1631233410000|2021-09-10 00:23:30|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|0
1631233430000|2021-09-10 00:23:50|||||||||1
1631233440000|2021-09-10 00:24:00|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.2|1277|4
1631233450000|2021-09-10 00:24:10|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.3|1277.1|3
1631233470000|2021-09-10 00:24:30|||||||||1
1631233490000|2021-09-10 00:24:50|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|0
1631233510000|2021-09-10 00:25:10|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|5
1631233530000|2021-09-10 00:25:30|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631233550000|2021-09-10 00:25:50|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631233560000|2021-09-10 00:26:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631233610000|2021-09-10 00:26:50|||||||||2
1631233620000|2021-09-10 00:27:00|||||||||1
1631233630000|2021-09-10 00:27:10|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631233780000|2021-09-10 00:29:40|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|8
1631233790000|2021-09-10 00:29:50|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|1
1631233800000|2021-09-10 00:30:00|||||||||1
1631233810000|2021-09-10 00:30:10|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|47
1631233820000|2021-09-10 00:30:20|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631233830000|2021-09-10 00:30:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631233900000|2021-09-10 00:31:40|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1
1631233910000|2021-09-10 00:31:50|1277.8|1276.6|1277.8|1276.6|1277.9|1276.7|1277.7|1276.5|2
1631233920000|2021-09-10 00:32:00|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|2
1631233930000|2021-09-10 00:32:10|1277.6|1276.4|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1631233940000|2021-09-10 00:32:20|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|5
1631233950000|2021-09-10 00:32:30|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631233960000|2021-09-10 00:32:40|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631234040000|2021-09-10 00:34:00|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|4
1631234050000|2021-09-10 00:34:10|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|0
1631234060000|2021-09-10 00:34:20|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|0
1631234080000|2021-09-10 00:34:40|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|0
1631234090000|2021-09-10 00:34:50|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|0
1631234100000|2021-09-10 00:35:00|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|0
1631234120000|2021-09-10 00:35:20|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|2
1631234130000|2021-09-10 00:35:30|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|0
1631234140000|2021-09-10 00:35:40|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|1
1631234150000|2021-09-10 00:35:50|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.2|1276|3
1631234160000|2021-09-10 00:36:00|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|2
1631234170000|2021-09-10 00:36:10|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|2
1631234210000|2021-09-10 00:36:50|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|0
1631234220000|2021-09-10 00:37:00|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|2
1631234230000|2021-09-10 00:37:10|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|3
1631234240000|2021-09-10 00:37:20|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.2|1276|1
1631234250000|2021-09-10 00:37:30|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|0
1631234290000|2021-09-10 00:38:10|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631234340000|2021-09-10 00:39:00|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|1
1631234470000|2021-09-10 00:41:10|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1
1631234480000|2021-09-10 00:41:20|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1277.2|1276|1
1631234490000|2021-09-10 00:41:30|||||||||2
1631234510000|2021-09-10 00:41:50|||||||||23
1631234540000|2021-09-10 00:42:20|||||||||1
1631234610000|2021-09-10 00:43:30|||||||||1
1631234680000|2021-09-10 00:44:40|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|2
1631234690000|2021-09-10 00:44:50|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|1
1631234700000|2021-09-10 00:45:00|||||||||1
1631234710000|2021-09-10 00:45:10|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|0
1631234750000|2021-09-10 00:45:50|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631234760000|2021-09-10 00:46:00|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|4
1631234780000|2021-09-10 00:46:20|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|1
1631234820000|2021-09-10 00:47:00|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|2
1631234830000|2021-09-10 00:47:10|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|0
1631234870000|2021-09-10 00:47:50|1277.2|1276|1277.2|1276|1277.2|1276|1277.1|1275.9|2
1631234880000|2021-09-10 00:48:00|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|0
1631234910000|2021-09-10 00:48:30|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|0
1631234940000|2021-09-10 00:49:00|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|0
1631235000000|2021-09-10 00:50:00|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|0
1631235050000|2021-09-10 00:50:50|1277.2|1276|1277.2|1276|1277.2|1276|1277.1|1275.9|0
1631235060000|2021-09-10 00:51:00|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|1
1631235080000|2021-09-10 00:51:20|||||||||2
1631235110000|2021-09-10 00:51:50|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|0
1631235120000|2021-09-10 00:52:00|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|0
1631235200000|2021-09-10 00:53:20|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|0
1631235220000|2021-09-10 00:53:40|1277.1|1275.9|1276.9|1275.7|1277.1|1275.9|1276.8|1275.6|9
1631235240000|2021-09-10 00:54:00|1276.8|1275.6|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|4
1631235270000|2021-09-10 00:54:30|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|4
1631235300000|2021-09-10 00:55:00|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|3
1631235320000|2021-09-10 00:55:20|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.2|1276|1
1631235340000|2021-09-10 00:55:40|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|0
1631235360000|2021-09-10 00:56:00|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|3
1631235370000|2021-09-10 00:56:10|1276.9|1275.7|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|4
1631235440000|2021-09-10 00:57:20|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|3
1631235450000|2021-09-10 00:57:30|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|1
1631235460000|2021-09-10 00:57:40|||||||||1
1631235480000|2021-09-10 00:58:00|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|0
1631235490000|2021-09-10 00:58:10|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|3
1631235500000|2021-09-10 00:58:20|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|0
1631235540000|2021-09-10 00:59:00|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|1
1631235560000|2021-09-10 00:59:20|||||||||1
1631235590000|2021-09-10 00:59:50|1277.8|1276.6|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|30
1631235600000|2021-09-10 01:00:00|1277.6|1276.4|1277.6|1276.4|1277.7|1276.5|1277.2|1276|34
1631235610000|2021-09-10 01:00:10|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|2
1631235630000|2021-09-10 01:00:30|1277.8|1276.6|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631235640000|2021-09-10 01:00:40|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631235650000|2021-09-10 01:00:50|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631235660000|2021-09-10 01:01:00|1277.3|1276.1|1277.1|1275.9|1277.3|1276.1|1277.1|1275.9|6
1631235670000|2021-09-10 01:01:10|1277|1275.8|1277.3|1276.1|1277.4|1276.2|1277|1275.8|7
1631235680000|2021-09-10 01:01:20|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|0
1631235700000|2021-09-10 01:01:40|1277.7|1276.5|1277.5|1276.3|1277.7|1276.5|1277.5|1276.3|1
1631235710000|2021-09-10 01:01:50|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|0
1631235720000|2021-09-10 01:02:00|1277.3|1276.1|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|0
1631235730000|2021-09-10 01:02:10|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1277.2|1276|2
1631235760000|2021-09-10 01:02:40|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.2|1276|0
1631235770000|2021-09-10 01:02:50|1277.1|1275.9|1276.9|1275.7|1277.2|1276|1276.9|1275.7|4
1631235780000|2021-09-10 01:03:00|1276.7|1275.5|1276.2|1275|1276.8|1275.6|1276.2|1275|8
1631235790000|2021-09-10 01:03:10|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|12
1631235800000|2021-09-10 01:03:20|1276.2|1275|1276.2|1275|1276.3|1275.1|1276.2|1275|8
1631235810000|2021-09-10 01:03:30|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|7
1631235820000|2021-09-10 01:03:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1
1631235830000|2021-09-10 01:03:50|1276.2|1275|1276.2|1275|1276.3|1275.1|1276.1|1274.9|4
1631235840000|2021-09-10 01:04:00|1276|1274.8|1276.2|1275|1276.2|1275|1276|1274.8|2
1631235850000|2021-09-10 01:04:10|1276.1|1274.9|1275.9|1274.7|1276.2|1275|1275.9|1274.7|1
1631235870000|2021-09-10 01:04:30|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|2
1631235880000|2021-09-10 01:04:40|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|3
1631235890000|2021-09-10 01:04:50|1276|1274.8|1276|1274.8|1276.1|1274.9|1276|1274.8|0
1631235900000|2021-09-10 01:05:00|1276.1|1274.9|1275.9|1274.7|1276.1|1274.9|1275.8|1274.6|6
1631235920000|2021-09-10 01:05:20|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|21
1631235930000|2021-09-10 01:05:30|1275.4|1274.2|1274.9|1273.7|1275.4|1274.2|1274.9|1273.7|8
1631235940000|2021-09-10 01:05:40|1275.2|1274|1275.2|1274|1275.2|1274|1274.9|1273.7|6
1631235950000|2021-09-10 01:05:50|||||||||1
1631235980000|2021-09-10 01:06:20|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|3
1631236000000|2021-09-10 01:06:40|1275.6|1274.4|1275.7|1274.5|1275.7|1274.5|1275.6|1274.4|1
1631236010000|2021-09-10 01:06:50|1275.8|1274.6|1275.7|1274.5|1275.8|1274.6|1275.7|1274.5|4
1631236020000|2021-09-10 01:07:00|1275.8|1274.6|1275.4|1274.2|1275.8|1274.6|1275.4|1274.2|4
1631236030000|2021-09-10 01:07:10|1275.5|1274.3|1275.4|1274.2|1275.5|1274.3|1275.4|1274.2|1
1631236040000|2021-09-10 01:07:20|1275.7|1274.5|1275.6|1274.4|1275.7|1274.5|1275.6|1274.4|2
1631236050000|2021-09-10 01:07:30|1275.5|1274.3|1275.4|1274.2|1275.5|1274.3|1275.4|1274.2|0
1631236060000|2021-09-10 01:07:40|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|3
1631236070000|2021-09-10 01:07:50|1275.6|1274.4|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|1
1631236090000|2021-09-10 01:08:10|1275.6|1274.4|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|1
1631236100000|2021-09-10 01:08:20|||||||||3
1631236120000|2021-09-10 01:08:40|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|2
1631236130000|2021-09-10 01:08:50|1275.5|1274.3|1275.6|1274.4|1275.7|1274.5|1275.5|1274.3|10
1631236140000|2021-09-10 01:09:00|1275.7|1274.5|1275.4|1274.2|1275.7|1274.5|1275.4|1274.2|2
1631236170000|2021-09-10 01:09:30|1275.3|1274.1|1275.2|1274|1275.3|1274.1|1275.2|1274|2
1631236180000|2021-09-10 01:09:40|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|1275.2|1274|0
1631236190000|2021-09-10 01:09:50|1275.2|1274|1275.4|1274.2|1275.4|1274.2|1275.2|1274|2
1631236200000|2021-09-10 01:10:00|1275.3|1274.1|1275.3|1274.1|1275.4|1274.2|1275.2|1274|2
1631236210000|2021-09-10 01:10:10|1275.2|1274|1275.4|1274.2|1275.5|1274.3|1275.2|1274|1
1631236220000|2021-09-10 01:10:20|1275.5|1274.3|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|2
1631236230000|2021-09-10 01:10:30|1275.6|1274.4|1275.5|1274.3|1275.6|1274.4|1275.5|1274.3|3
1631236240000|2021-09-10 01:10:40|1275.4|1274.2|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|3
1631236260000|2021-09-10 01:11:00|1275.6|1274.4|1275.4|1274.2|1275.6|1274.4|1275.3|1274.1|7
1631236270000|2021-09-10 01:11:10|1275.3|1274.1|1275.3|1274.1|1275.4|1274.2|1275.3|1274.1|2
1631236280000|2021-09-10 01:11:20|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.3|1274.1|4
1631236290000|2021-09-10 01:11:30|1275.3|1274.1|1275.4|1274.2|1275.4|1274.2|1275.3|1274.1|0
1631236300000|2021-09-10 01:11:40|1275.3|1274.1|1275.4|1274.2|1275.4|1274.2|1275.3|1274.1|0
1631236310000|2021-09-10 01:11:50|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|0
1631236320000|2021-09-10 01:12:00|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.2|1274|0
1631236330000|2021-09-10 01:12:10|1275.2|1274|1275.1|1273.9|1275.2|1274|1275.1|1273.9|1
1631236370000|2021-09-10 01:12:50|1274.9|1273.7|1274.9|1273.7|1275|1273.8|1274.9|1273.7|0
1631236380000|2021-09-10 01:13:00|1275.1|1273.9|1274.9|1273.7|1275.1|1273.9|1274.9|1273.7|5
1631236390000|2021-09-10 01:13:10|1275|1273.8|1275|1273.8|1275|1273.8|1275|1273.8|0
1631236400000|2021-09-10 01:13:20|1275.1|1273.9|1275.1|1273.9|1275.1|1273.9|1275.1|1273.9|1
1631236410000|2021-09-10 01:13:30|1275.2|1274|1275.3|1274.1|1275.4|1274.2|1275.2|1274|0
1631236420000|2021-09-10 01:13:40|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|0
1631236430000|2021-09-10 01:13:50|||||||||1
1631236440000|2021-09-10 01:14:00|||||||||2
1631236450000|2021-09-10 01:14:10|1275.3|1274.1|1275.4|1274.2|1275.4|1274.2|1275.3|1274.1|1
1631236460000|2021-09-10 01:14:20|1275.3|1274.1|1275.4|1274.2|1275.4|1274.2|1275.3|1274.1|4
1631236500000|2021-09-10 01:15:00|1275.3|1274.1|1275.4|1274.2|1275.4|1274.2|1275.2|1274|5
1631236510000|2021-09-10 01:15:10|1275.3|1274.1|1275.4|1274.2|1275.4|1274.2|1275.2|1274|0
1631236550000|2021-09-10 01:15:50|1275.2|1274|1275.2|1274|1275.2|1274|1275.2|1274|2
1631236560000|2021-09-10 01:16:00|1275|1273.8|1275|1273.8|1275.1|1273.9|1274.9|1273.7|12
1631236570000|2021-09-10 01:16:10|1275.1|1273.9|1274.9|1273.7|1275.1|1273.9|1274.9|1273.7|0
1631236580000|2021-09-10 01:16:20|1275|1273.8|1274.9|1273.7|1275.1|1273.9|1274.9|1273.7|0
1631236590000|2021-09-10 01:16:30|1275|1273.8|1275|1273.8|1275|1273.8|1275|1273.8|0
1631236600000|2021-09-10 01:16:40|1274.9|1273.7|1275|1273.8|1275|1273.8|1274.9|1273.7|0
1631236610000|2021-09-10 01:16:50|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|0
1631236620000|2021-09-10 01:17:00|1274.8|1273.6|1274.8|1273.6|1274.8|1273.6|1274.8|1273.6|6
1631236630000|2021-09-10 01:17:10|1274.7|1273.5|1274.8|1273.6|1274.8|1273.6|1274.7|1273.5|0
1631236650000|2021-09-10 01:17:30|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|1
1631236670000|2021-09-10 01:17:50|1274.8|1273.6|1274.9|1273.7|1274.9|1273.7|1274.8|1273.6|1
1631236680000|2021-09-10 01:18:00|1274.8|1273.6|1274.9|1273.7|1274.9|1273.7|1274.8|1273.6|0
1631236700000|2021-09-10 01:18:20|1274.8|1273.6|1274.8|1273.6|1274.8|1273.6|1274.8|1273.6|0
1631236710000|2021-09-10 01:18:30|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|1
1631236720000|2021-09-10 01:18:40|1275|1273.8|1275.1|1273.9|1275.1|1273.9|1274.9|1273.7|1
1631236730000|2021-09-10 01:18:50|1274.9|1273.7|1275.1|1273.9|1275.1|1273.9|1274.9|1273.7|1
1631236740000|2021-09-10 01:19:00|1274.9|1273.7|1275.1|1273.9|1275.1|1273.9|1274.9|1273.7|1
1631236750000|2021-09-10 01:19:10|1275|1273.8|1275.2|1274|1275.4|1274.2|1274.9|1273.7|0
1631236760000|2021-09-10 01:19:20|1275.3|1274.1|1275.2|1274|1275.4|1274.2|1275.2|1274|0
1631236770000|2021-09-10 01:19:30|1275.3|1274.1|1275.4|1274.2|1275.4|1274.2|1275.3|1274.1|0
1631236780000|2021-09-10 01:19:40|1275.3|1274.1|1275.2|1274|1275.4|1274.2|1275.2|1274|0
1631236790000|2021-09-10 01:19:50|1275.3|1274.1|1275.2|1274|1275.3|1274.1|1275.2|1274|1
1631236800000|2021-09-10 01:20:00|1275.1|1273.9|1274.9|1273.7|1275.1|1273.9|1274.9|1273.7|2
1631236810000|2021-09-10 01:20:10|1275|1273.8|1274.9|1273.7|1275.1|1273.9|1274.9|1273.7|1
1631236830000|2021-09-10 01:20:30|1275|1273.8|1274.9|1273.7|1275|1273.8|1274.9|1273.7|0
1631236890000|2021-09-10 01:21:30|1275.1|1273.9|1275.2|1274|1275.2|1274|1275.1|1273.9|5
1631236900000|2021-09-10 01:21:40|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|0
1631236920000|2021-09-10 01:22:00|1275.4|1274.2|1275.2|1274|1275.4|1274.2|1275.2|1274|1
1631236930000|2021-09-10 01:22:10|1275.3|1274.1|1275.2|1274|1275.3|1274.1|1275.2|1274|0
1631236940000|2021-09-10 01:22:20|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|2
1631236980000|2021-09-10 01:23:00|1275.2|1274|1275.2|1274|1275.2|1274|1275.2|1274|1
1631236990000|2021-09-10 01:23:10|1275.3|1274.1|1275.2|1274|1275.3|1274.1|1275.2|1274|1
1631237000000|2021-09-10 01:23:20|1275.3|1274.1|1275.4|1274.2|1275.4|1274.2|1275.3|1274.1|0
1631237030000|2021-09-10 01:23:50|1275.6|1274.4|1275.5|1274.3|1275.6|1274.4|1275.5|1274.3|0
1631237040000|2021-09-10 01:24:00|1275.6|1274.4|1275.4|1274.2|1275.6|1274.4|1275.4|1274.2|2
1631237050000|2021-09-10 01:24:10|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|1
1631237060000|2021-09-10 01:24:20|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|4
1631237070000|2021-09-10 01:24:30|||||||||3
1631237110000|2021-09-10 01:25:10|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|1275.4|1274.2|3
1631237120000|2021-09-10 01:25:20|1275.6|1274.4|1275.7|1274.5|1275.7|1274.5|1275.4|1274.2|1
1631237130000|2021-09-10 01:25:30|1275.6|1274.4|1275.7|1274.5|1275.7|1274.5|1275.4|1274.2|2
1631237160000|2021-09-10 01:26:00|1275.4|1274.2|1275.6|1274.4|1275.6|1274.4|1275.4|1274.2|3
1631237170000|2021-09-10 01:26:10|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|1
1631237180000|2021-09-10 01:26:20|1275.6|1274.4|1275.7|1274.5|1275.7|1274.5|1275.6|1274.4|2
1631237190000|2021-09-10 01:26:30|1275.1|1273.9|1275.1|1273.9|1275.1|1273.9|1275.1|1273.9|3
1631237210000|2021-09-10 01:26:50|||||||||35
1631237230000|2021-09-10 01:27:10|1274.8|1273.6|1274.8|1273.6|1274.8|1273.6|1274.8|1273.6|6
1631237250000|2021-09-10 01:27:30|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|3
1631237260000|2021-09-10 01:27:40|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|1
1631237270000|2021-09-10 01:27:50|1275|1273.8|1275.2|1274|1275.3|1274.1|1274.9|1273.7|21
1631237290000|2021-09-10 01:28:10|1275.3|1274.1|1275.3|1274.1|1275.4|1274.2|1275.3|1274.1|0
1631237300000|2021-09-10 01:28:20|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1
1631237310000|2021-09-10 01:28:30|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|0
1631237330000|2021-09-10 01:28:50|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|4
1631237340000|2021-09-10 01:29:00|1275.3|1274.1|1275.3|1274.1|1275.4|1274.2|1275.3|1274.1|1
1631237350000|2021-09-10 01:29:10|1275.2|1274|1275.2|1274|1275.2|1274|1275.2|1274|1
1631237360000|2021-09-10 01:29:20|||||||||1
1631237380000|2021-09-10 01:29:40|||||||||1
1631237390000|2021-09-10 01:29:50|1275.4|1274.2|1275.2|1274|1275.4|1274.2|1275.2|1274|0
1631237410000|2021-09-10 01:30:10|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|0
1631237430000|2021-09-10 01:30:30|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.3|1274.1|0
1631237440000|2021-09-10 01:30:40|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.4|1274.2|3
1631237490000|2021-09-10 01:31:30|1275.4|1274.2|1275.7|1274.5|1275.7|1274.5|1275.4|1274.2|3
1631237500000|2021-09-10 01:31:40|1275.9|1274.7|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|8
1631237520000|2021-09-10 01:32:00|||||||||1
1631237530000|2021-09-10 01:32:10|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|0
1631237540000|2021-09-10 01:32:20|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|0
1631237550000|2021-09-10 01:32:30|1276.1|1274.9|1276.2|1275|1276.3|1275.1|1276.1|1274.9|3
1631237570000|2021-09-10 01:32:50|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|0
1631237580000|2021-09-10 01:33:00|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|1
1631237590000|2021-09-10 01:33:10|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|0
1631237600000|2021-09-10 01:33:20|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|0
1631237610000|2021-09-10 01:33:30|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|0
1631237620000|2021-09-10 01:33:40|1276.2|1275|1276.2|1275|1276.4|1275.2|1276.2|1275|5
1631237630000|2021-09-10 01:33:50|1276.1|1274.9|1276.1|1274.9|1276.2|1275|1276|1274.8|1
1631237640000|2021-09-10 01:34:00|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|1
1631237650000|2021-09-10 01:34:10|||||||||1
1631237690000|2021-09-10 01:34:50|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1
1631237700000|2021-09-10 01:35:00|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|0
1631237710000|2021-09-10 01:35:10|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|0
1631237740000|2021-09-10 01:35:40|||||||||1
1631237800000|2021-09-10 01:36:40|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|3
1631237810000|2021-09-10 01:36:50|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|0
1631237820000|2021-09-10 01:37:00|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|5
1631237840000|2021-09-10 01:37:20|1276.4|1275.2|1276.5|1275.3|1276.7|1275.5|1276.4|1275.2|2
1631237850000|2021-09-10 01:37:30|||||||||1
1631237880000|2021-09-10 01:38:00|1276.6|1275.4|1276.7|1275.5|1276.7|1275.5|1276.6|1275.4|1
1631237900000|2021-09-10 01:38:20|1276.6|1275.4|1276.5|1275.3|1276.6|1275.4|1276.5|1275.3|0
1631237910000|2021-09-10 01:38:30|1276.4|1275.2|1276.6|1275.4|1276.6|1275.4|1276.4|1275.2|1
1631237930000|2021-09-10 01:38:50|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|0
1631237940000|2021-09-10 01:39:00|1276.4|1275.2|1276.5|1275.3|1276.5|1275.3|1276.3|1275.1|2
1631237950000|2021-09-10 01:39:10|1276.6|1275.4|1276.7|1275.5|1276.7|1275.5|1276.6|1275.4|0
1631237960000|2021-09-10 01:39:20|||||||||1
1631237980000|2021-09-10 01:39:40|1276.8|1275.6|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|0
1631237990000|2021-09-10 01:39:50|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|0
1631238000000|2021-09-10 01:40:00|1276.8|1275.6|1277.2|1276|1277.2|1276|1276.7|1275.5|5
1631238010000|2021-09-10 01:40:10|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|1
1631238030000|2021-09-10 01:40:30|1277.2|1276|1277|1275.8|1277.2|1276|1276.9|1275.7|0
1631238040000|2021-09-10 01:40:40|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|0
1631238050000|2021-09-10 01:40:50|1277.1|1275.9|1277.2|1276|1277.3|1276.1|1277.1|1275.9|3
1631238080000|2021-09-10 01:41:20|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|1
1631238100000|2021-09-10 01:41:40|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.2|1276|3
1631238120000|2021-09-10 01:42:00|||||||||1
1631238130000|2021-09-10 01:42:10|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1277.2|1276|2
1631238150000|2021-09-10 01:42:30|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|0
1631238160000|2021-09-10 01:42:40|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|2
1631238170000|2021-09-10 01:42:50|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|0
1631238180000|2021-09-10 01:43:00|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|1
1631238210000|2021-09-10 01:43:30|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|2
1631238240000|2021-09-10 01:44:00|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|1
1631238250000|2021-09-10 01:44:10|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|2
1631238280000|2021-09-10 01:44:40|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.9|1275.7|0
1631238290000|2021-09-10 01:44:50|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|0
1631238320000|2021-09-10 01:45:20|1276.9|1275.7|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|1
1631238340000|2021-09-10 01:45:40|1276.8|1275.6|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|0
1631238350000|2021-09-10 01:45:50|1276.8|1275.6|1276.7|1275.5|1276.8|1275.6|1276.7|1275.5|0
1631238360000|2021-09-10 01:46:00|1277|1275.8|1277|1275.8|1277.2|1276|1277|1275.8|3
1631238370000|2021-09-10 01:46:10|1277.2|1276|1277.9|1276.7|1277.9|1276.7|1277.1|1275.9|12
1631238380000|2021-09-10 01:46:20|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631238390000|2021-09-10 01:46:30|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631238400000|2021-09-10 01:46:40|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|3
1631238410000|2021-09-10 01:46:50|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|1
1631238420000|2021-09-10 01:47:00|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|1
1631238430000|2021-09-10 01:47:10|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|4
1631238440000|2021-09-10 01:47:20|||||||||1
1631238460000|2021-09-10 01:47:40|1278|1276.8|1278|1276.8|1278.1|1276.9|1278|1276.8|31
1631238470000|2021-09-10 01:47:50|1278.1|1276.9|1278.4|1277.2|1278.4|1277.2|1278|1276.8|13
1631238480000|2021-09-10 01:48:00|1278.5|1277.3|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|4
1631238500000|2021-09-10 01:48:20|1278.5|1277.3|1278.5|1277.3|1278.6|1277.4|1278.4|1277.2|2
1631238510000|2021-09-10 01:48:30|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|0
1631238540000|2021-09-10 01:49:00|||||||||5
1631238550000|2021-09-10 01:49:10|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|6
1631238600000|2021-09-10 01:50:00|1279.2|1278|1279|1277.8|1279.2|1278|1279|1277.8|44
1631238610000|2021-09-10 01:50:10|1279.1|1277.9|1279.1|1277.9|1279.2|1278|1279.1|1277.9|49
1631238640000|2021-09-10 01:50:40|1279|1277.8|1279|1277.8|1279.1|1277.9|1279|1277.8|0
1631238650000|2021-09-10 01:50:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631238660000|2021-09-10 01:51:00|1279|1277.8|1279.3|1278.1|1279.3|1278.1|1279|1277.8|1
1631238690000|2021-09-10 01:51:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631238710000|2021-09-10 01:51:50|||||||||1
1631238720000|2021-09-10 01:52:00|||||||||3
1631238730000|2021-09-10 01:52:10|||||||||1
1631238750000|2021-09-10 01:52:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|7
1631238760000|2021-09-10 01:52:40|1279.4|1278.2|1279.2|1278|1279.4|1278.2|1279.2|1278|1
1631238780000|2021-09-10 01:53:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.2|1278|1
1631238790000|2021-09-10 01:53:10|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.2|1278|0
1631238820000|2021-09-10 01:53:40|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|9
1631238840000|2021-09-10 01:54:00|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|5
1631238860000|2021-09-10 01:54:20|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|1
1631238870000|2021-09-10 01:54:30|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|37
1631238900000|2021-09-10 01:55:00|1279.5|1278.3|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|2
1631238910000|2021-09-10 01:55:10|1279.5|1278.3|1278.9|1277.7|1279.5|1278.3|1278.9|1277.7|5
1631238920000|2021-09-10 01:55:20|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|3
1631238930000|2021-09-10 01:55:30|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|0
1631238940000|2021-09-10 01:55:40|1278.8|1277.6|1278.7|1277.5|1278.9|1277.7|1278.7|1277.5|4
1631238950000|2021-09-10 01:55:50|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|5
1631238960000|2021-09-10 01:56:00|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|2
1631238970000|2021-09-10 01:56:10|1278.9|1277.7|1278.9|1277.7|1279|1277.8|1278.9|1277.7|0
1631238990000|2021-09-10 01:56:30|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.7|1277.5|2
1631239020000|2021-09-10 01:57:00|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1
1631239030000|2021-09-10 01:57:10|1279.2|1278|1279.2|1278|1279.2|1278|1279.1|1277.9|1
1631239040000|2021-09-10 01:57:20|1279.1|1277.9|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1631239060000|2021-09-10 01:57:40|1279|1277.8|1279.1|1277.9|1279.2|1278|1278.9|1277.7|4
1631239070000|2021-09-10 01:57:50|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1631239110000|2021-09-10 01:58:30|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1631239120000|2021-09-10 01:58:40|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631239130000|2021-09-10 01:58:50|1278.8|1277.6|1278.7|1277.5|1278.9|1277.7|1278.7|1277.5|0
1631239140000|2021-09-10 01:59:00|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.4|1277.2|2
1631239150000|2021-09-10 01:59:10|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631239160000|2021-09-10 01:59:20|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1631239180000|2021-09-10 01:59:40|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631239190000|2021-09-10 01:59:50|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631239200000|2021-09-10 02:00:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|1
1631239250000|2021-09-10 02:00:50|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|2
1631239260000|2021-09-10 02:01:00|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|0
1631239270000|2021-09-10 02:01:10|1279|1277.8|1279.2|1278|1279.2|1278|1279|1277.8|0
1631239330000|2021-09-10 02:02:10|1278.9|1277.7|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|1
1631239340000|2021-09-10 02:02:20|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631239360000|2021-09-10 02:02:40|||||||||2
1631239450000|2021-09-10 02:04:10|||||||||1
1631239490000|2021-09-10 02:04:50|||||||||1
1631239510000|2021-09-10 02:05:10|1279.4|1278.2|1279.7|1278.5|1279.7|1278.5|1279.4|1278.2|5
1631239520000|2021-09-10 02:05:20|||||||||1
1631239530000|2021-09-10 02:05:30|1279.4|1278.2|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|7
1631239540000|2021-09-10 02:05:40|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.2|1278|0
1631239550000|2021-09-10 02:05:50|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|0
1631239560000|2021-09-10 02:06:00|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1631239570000|2021-09-10 02:06:10|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1631239580000|2021-09-10 02:06:20|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.2|1278|0
1631239590000|2021-09-10 02:06:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|1
1631239600000|2021-09-10 02:06:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.5|1278.3|2
1631239610000|2021-09-10 02:06:50|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.5|1278.3|1
1631239620000|2021-09-10 02:07:00|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.4|1278.2|0
1631239630000|2021-09-10 02:07:10|||||||||1
1631239640000|2021-09-10 02:07:20|1279.6|1278.4|1279.5|1278.3|1279.7|1278.5|1279.5|1278.3|1
1631239660000|2021-09-10 02:07:40|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631239670000|2021-09-10 02:07:50|1279.5|1278.3|1279.7|1278.5|1279.7|1278.5|1279.5|1278.3|2
1631239680000|2021-09-10 02:08:00|||||||||2
1631239690000|2021-09-10 02:08:10|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|0
1631239700000|2021-09-10 02:08:20|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631239710000|2021-09-10 02:08:30|1279.5|1278.3|1279.4|1278.2|1279.6|1278.4|1279.4|1278.2|2
1631239740000|2021-09-10 02:09:00|||||||||1
1631239760000|2021-09-10 02:09:20|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|2
1631239770000|2021-09-10 02:09:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631239790000|2021-09-10 02:09:50|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|1
1631239800000|2021-09-10 02:10:00|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|11
1631239810000|2021-09-10 02:10:10|||||||||2
1631239820000|2021-09-10 02:10:20|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631239860000|2021-09-10 02:11:00|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|2
1631239870000|2021-09-10 02:11:10|1279.7|1278.5|1279.4|1278.2|1279.7|1278.5|1279.4|1278.2|5
1631239880000|2021-09-10 02:11:20|1279.5|1278.3|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|2
1631239890000|2021-09-10 02:11:30|1279.6|1278.4|1279.6|1278.4|1279.7|1278.5|1279.4|1278.2|3
1631239910000|2021-09-10 02:11:50|1279.7|1278.5|1280.1|1278.9|1280.2|1279|1279.7|1278.5|4
1631239920000|2021-09-10 02:12:00|1280.2|1279|1280.4|1279.2|1280.4|1279.2|1280.2|1279|6
1631239930000|2021-09-10 02:12:10|1280.3|1279.1|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|0
1631239950000|2021-09-10 02:12:30|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|2
1631239960000|2021-09-10 02:12:40|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|0
1631239980000|2021-09-10 02:13:00|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|12
1631239990000|2021-09-10 02:13:10|1280.7|1279.5|1280.5|1279.3|1280.7|1279.5|1280.4|1279.2|5
1631240000000|2021-09-10 02:13:20|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|3
1631240040000|2021-09-10 02:14:00|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|14
1631240050000|2021-09-10 02:14:10|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|8
1631240070000|2021-09-10 02:14:30|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1631240080000|2021-09-10 02:14:40|1281|1279.8|1281.2|1280|1281.2|1280|1281|1279.8|24
1631240090000|2021-09-10 02:14:50|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|10
1631240100000|2021-09-10 02:15:00|||||||||5
1631240110000|2021-09-10 02:15:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|41
1631240120000|2021-09-10 02:15:20|1282|1280.8|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|26
1631240130000|2021-09-10 02:15:30|||||||||7
1631240160000|2021-09-10 02:16:00|1282.1|1280.9|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|63
1631240170000|2021-09-10 02:16:10|1282|1280.8|1281.5|1280.3|1282|1280.8|1281.5|1280.3|49
1631240200000|2021-09-10 02:16:40|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1281.2|1280|10
1631240220000|2021-09-10 02:17:00|1281.3|1280.1|1281.2|1280|1281.4|1280.2|1281.2|1280|6
1631240280000|2021-09-10 02:18:00|1281.1|1279.9|1281.1|1279.9|1281.2|1280|1281.1|1279.9|7
1631240290000|2021-09-10 02:18:10|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1631240310000|2021-09-10 02:18:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|2
1631240320000|2021-09-10 02:18:40|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1631240330000|2021-09-10 02:18:50|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631240340000|2021-09-10 02:19:00|1281.4|1280.2|1281.7|1280.5|1281.7|1280.5|1281.4|1280.2|17
1631240350000|2021-09-10 02:19:10|||||||||2
1631240370000|2021-09-10 02:19:30|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|5
1631240380000|2021-09-10 02:19:40|1281.9|1280.7|1281.9|1280.7|1282|1280.8|1281.9|1280.7|5
1631240390000|2021-09-10 02:19:50|1282|1280.8|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|1
1631240400000|2021-09-10 02:20:00|1281.8|1280.6|1282.1|1280.9|1282.1|1280.9|1281.8|1280.6|4
1631240410000|2021-09-10 02:20:10|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|0
1631240420000|2021-09-10 02:20:20|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|4
1631240440000|2021-09-10 02:20:40|||||||||5
1631240460000|2021-09-10 02:21:00|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|10
1631240470000|2021-09-10 02:21:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|2
1631240520000|2021-09-10 02:22:00|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.2|1280|3
1631240530000|2021-09-10 02:22:10|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|0
1631240540000|2021-09-10 02:22:20|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.2|1280|3
1631240550000|2021-09-10 02:22:30|1281.2|1280|1281.2|1280|1281.3|1280.1|1281.2|1280|1
1631240560000|2021-09-10 02:22:40|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631240570000|2021-09-10 02:22:50|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|1
1631240620000|2021-09-10 02:23:40|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1
1631240640000|2021-09-10 02:24:00|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|0
1631240650000|2021-09-10 02:24:10|1280.9|1279.7|1281.2|1280|1281.2|1280|1280.9|1279.7|19
1631240690000|2021-09-10 02:24:50|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631240700000|2021-09-10 02:25:00|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1631240710000|2021-09-10 02:25:10|1281.5|1280.3|1281.7|1280.5|1281.7|1280.5|1281.5|1280.3|5
1631240730000|2021-09-10 02:25:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|3
1631240740000|2021-09-10 02:25:40|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|0
1631240760000|2021-09-10 02:26:00|1281.9|1280.7|1281.5|1280.3|1281.9|1280.7|1281.5|1280.3|4
1631240770000|2021-09-10 02:26:10|1281.4|1280.2|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|0
1631240780000|2021-09-10 02:26:20|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|0
1631240790000|2021-09-10 02:26:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1631240820000|2021-09-10 02:27:00|1281.5|1280.3|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|0
1631240850000|2021-09-10 02:27:30|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|1
1631240870000|2021-09-10 02:27:50|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1
1631240880000|2021-09-10 02:28:00|||||||||1
1631240890000|2021-09-10 02:28:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1631240920000|2021-09-10 02:28:40|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|2
1631240930000|2021-09-10 02:28:50|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|0
1631240940000|2021-09-10 02:29:00|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1631240970000|2021-09-10 02:29:30|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|3
1631240990000|2021-09-10 02:29:50|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|1
1631241000000|2021-09-10 02:30:00|1281.4|1280.2|1281.8|1280.6|1281.8|1280.6|1281.4|1280.2|5
1631241010000|2021-09-10 02:30:10|1281.9|1280.7|1282|1280.8|1282.2|1281|1281.9|1280.7|13
1631241020000|2021-09-10 02:30:20|1282.1|1280.9|1281.9|1280.7|1282.1|1280.9|1281.9|1280.7|0
1631241030000|2021-09-10 02:30:30|1282|1280.8|1281.6|1280.4|1282|1280.8|1281.6|1280.4|6
1631241040000|2021-09-10 02:30:40|1281.4|1280.2|1281.6|1280.4|1281.7|1280.5|1281.4|1280.2|2
1631241060000|2021-09-10 02:31:00|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|1
1631241070000|2021-09-10 02:31:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1631241100000|2021-09-10 02:31:40|1281.6|1280.4|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|3
1631241120000|2021-09-10 02:32:00|||||||||6
1631241140000|2021-09-10 02:32:20|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|0
1631241150000|2021-09-10 02:32:30|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|2
1631241160000|2021-09-10 02:32:40|1281.7|1280.5|1281.4|1280.2|1281.7|1280.5|1281.4|1280.2|2
1631241180000|2021-09-10 02:33:00|1281.5|1280.3|1281.7|1280.5|1281.7|1280.5|1281.5|1280.3|0
1631241200000|2021-09-10 02:33:20|1281.6|1280.4|1281.4|1280.2|1281.6|1280.4|1281.4|1280.2|0
1631241220000|2021-09-10 02:33:40|1281.3|1280.1|1281.1|1279.9|1281.3|1280.1|1280.9|1279.7|1
1631241230000|2021-09-10 02:33:50|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|0
1631241240000|2021-09-10 02:34:00|1281.2|1280|1281.3|1280.1|1281.4|1280.2|1281.1|1279.9|3
1631241250000|2021-09-10 02:34:10|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1281.2|1280|1
1631241260000|2021-09-10 02:34:20|1281.3|1280.1|1281.4|1280.2|1281.4|1280.2|1281.3|1280.1|0
1631241280000|2021-09-10 02:34:40|1281.5|1280.3|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|3
1631241290000|2021-09-10 02:34:50|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|1
1631241300000|2021-09-10 02:35:00|1281.4|1280.2|1281.8|1280.6|1281.8|1280.6|1281.4|1280.2|0
1631241320000|2021-09-10 02:35:20|1281.9|1280.7|1281.4|1280.2|1281.9|1280.7|1281.4|1280.2|10
1631241330000|2021-09-10 02:35:30|1281.2|1280|1281.2|1280|1281.3|1280.1|1281.2|1280|2
1631241340000|2021-09-10 02:35:40|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.2|1280|0
1631241350000|2021-09-10 02:35:50|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1631241390000|2021-09-10 02:36:30|1282.2|1281|1282.2|1281|1282.2|1281|1282.2|1281|75
1631241400000|2021-09-10 02:36:40|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|6
1631241410000|2021-09-10 02:36:50|1282|1280.8|1281.9|1280.7|1282|1280.8|1281.9|1280.7|0
1631241420000|2021-09-10 02:37:00|1281.8|1280.6|1281.5|1280.3|1281.8|1280.6|1281.2|1280|7
1631241430000|2021-09-10 02:37:10|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|0
1631241440000|2021-09-10 02:37:20|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.2|1280|0
1631241450000|2021-09-10 02:37:30|1281.2|1280|1281.2|1280|1281.3|1280.1|1281.2|1280|0
1631241460000|2021-09-10 02:37:40|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631241470000|2021-09-10 02:37:50|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|3
1631241490000|2021-09-10 02:38:10|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|0
1631241520000|2021-09-10 02:38:40|||||||||1
1631241530000|2021-09-10 02:38:50|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|1
1631241550000|2021-09-10 02:39:10|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|0
1631241560000|2021-09-10 02:39:20|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|0
1631241570000|2021-09-10 02:39:30|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1
1631241580000|2021-09-10 02:39:40|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631241590000|2021-09-10 02:39:50|1281.4|1280.2|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|0
1631241600000|2021-09-10 02:40:00|1281.3|1280.1|1281.1|1279.9|1281.4|1280.2|1281.1|1279.9|3
1631241610000|2021-09-10 02:40:10|1280.9|1279.7|1280.7|1279.5|1280.9|1279.7|1280.7|1279.5|2
1631241620000|2021-09-10 02:40:20|||||||||2
1631241630000|2021-09-10 02:40:30|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|10
1631241640000|2021-09-10 02:40:40|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.6|1279.4|9
1631241650000|2021-09-10 02:40:50|1280.7|1279.5|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|0
1631241660000|2021-09-10 02:41:00|1280.6|1279.4|1280.6|1279.4|1280.8|1279.6|1280.4|1279.2|17
1631241670000|2021-09-10 02:41:10|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|0
1631241680000|2021-09-10 02:41:20|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|0
1631241690000|2021-09-10 02:41:30|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631241700000|2021-09-10 02:41:40|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1
1631241710000|2021-09-10 02:41:50|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|0
1631241720000|2021-09-10 02:42:00|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|0
1631241730000|2021-09-10 02:42:10|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631241780000|2021-09-10 02:43:00|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|10
1631241800000|2021-09-10 02:43:20|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|1
1631241810000|2021-09-10 02:43:30|||||||||5
1631241820000|2021-09-10 02:43:40|1280.7|1279.5|1280.4|1279.2|1280.7|1279.5|1280.4|1279.2|2
1631241830000|2021-09-10 02:43:50|1280.3|1279.1|1279.9|1278.7|1280.3|1279.1|1279.9|1278.7|5
1631241840000|2021-09-10 02:44:00|1280|1278.8|1279.7|1278.5|1280|1278.8|1279.7|1278.5|5
1631241850000|2021-09-10 02:44:10|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|4
1631241870000|2021-09-10 02:44:30|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1631241880000|2021-09-10 02:44:40|1279.7|1278.5|1279.4|1278.2|1279.7|1278.5|1279.4|1278.2|16
1631241890000|2021-09-10 02:44:50|1279.5|1278.3|1279.2|1278|1279.6|1278.4|1279.2|1278|2
1631241900000|2021-09-10 02:45:00|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|1
1631241910000|2021-09-10 02:45:10|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|0
1631241930000|2021-09-10 02:45:30|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|2
1631241970000|2021-09-10 02:46:10|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.5|1278.3|2
1631241980000|2021-09-10 02:46:20|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|3
1631242000000|2021-09-10 02:46:40|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631242030000|2021-09-10 02:47:10|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1631242040000|2021-09-10 02:47:20|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|0
1631242060000|2021-09-10 02:47:40|1280.2|1279|1280.1|1278.9|1280.2|1279|1279.9|1278.7|2
1631242070000|2021-09-10 02:47:50|1280|1278.8|1280.4|1279.2|1280.4|1279.2|1280|1278.8|2
1631242080000|2021-09-10 02:48:00|1280.2|1279|1280.4|1279.2|1280.4|1279.2|1280.2|1279|3
1631242090000|2021-09-10 02:48:10|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|1
1631242130000|2021-09-10 02:48:50|1280.4|1279.2|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|0
1631242170000|2021-09-10 02:49:30|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.2|1279|2
1631242180000|2021-09-10 02:49:40|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|0
1631242190000|2021-09-10 02:49:50|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631242200000|2021-09-10 02:50:00|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|0
1631242210000|2021-09-10 02:50:10|1280.3|1279.1|1280.6|1279.4|1280.7|1279.5|1280.3|1279.1|19
1631242230000|2021-09-10 02:50:30|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631242240000|2021-09-10 02:50:40|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.7|1279.5|4
1631242250000|2021-09-10 02:50:50|1280.7|1279.5|1281.3|1280.1|1281.3|1280.1|1280.7|1279.5|11
1631242260000|2021-09-10 02:51:00|1281.4|1280.2|1281.2|1280|1281.4|1280.2|1281.2|1280|1
1631242270000|2021-09-10 02:51:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|5
1631242290000|2021-09-10 02:51:30|1281.5|1280.3|1281.7|1280.5|1281.7|1280.5|1281.5|1280.3|11
1631242320000|2021-09-10 02:52:00|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|21
1631242330000|2021-09-10 02:52:10|1281.2|1280|1281.2|1280|1281.2|1280|1281.2|1280|30
1631242340000|2021-09-10 02:52:20|||||||||1
1631242350000|2021-09-10 02:52:30|1281.1|1279.9|1280.5|1279.3|1281.2|1280|1280.4|1279.2|26
1631242360000|2021-09-10 02:52:40|1280.4|1279.2|1280.2|1279|1280.4|1279.2|1280.2|1279|1
1631242390000|2021-09-10 02:53:10|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|1
1631242400000|2021-09-10 02:53:20|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|16
1631242410000|2021-09-10 02:53:30|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|35
1631242430000|2021-09-10 02:53:50|||||||||2
1631242450000|2021-09-10 02:54:10|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|2
1631242460000|2021-09-10 02:54:20|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631242470000|2021-09-10 02:54:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631242490000|2021-09-10 02:54:50|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|0
1631242500000|2021-09-10 02:55:00|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|0
1631242510000|2021-09-10 02:55:10|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631242540000|2021-09-10 02:55:40|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1
1631242550000|2021-09-10 02:55:50|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|3
1631242560000|2021-09-10 02:56:00|1280.5|1279.3|1280.9|1279.7|1281|1279.8|1280.5|1279.3|11
1631242570000|2021-09-10 02:56:10|1281|1279.8|1281|1279.8|1281|1279.8|1280.9|1279.7|0
1631242590000|2021-09-10 02:56:30|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1631242600000|2021-09-10 02:56:40|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1
1631242610000|2021-09-10 02:56:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631242620000|2021-09-10 02:57:00|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|5
1631242640000|2021-09-10 02:57:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|3
1631242650000|2021-09-10 02:57:30|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|0
1631242660000|2021-09-10 02:57:40|1280.4|1279.2|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|12
1631242670000|2021-09-10 02:57:50|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|48
1631242680000|2021-09-10 02:58:00|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|0
1631242690000|2021-09-10 02:58:10|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1631242730000|2021-09-10 02:58:50|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|4
1631242740000|2021-09-10 02:59:00|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.7|1279.5|13
1631242750000|2021-09-10 02:59:10|1280.7|1279.5|1281.1|1279.9|1281.2|1280|1280.7|1279.5|1
1631242760000|2021-09-10 02:59:20|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|0
1631242770000|2021-09-10 02:59:30|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1631242780000|2021-09-10 02:59:40|1281.2|1280|1280.8|1279.6|1281.2|1280|1280.8|1279.6|34
1631242800000|2021-09-10 03:00:00|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|4
1631242810000|2021-09-10 03:00:10|||||||||1
1631242820000|2021-09-10 03:00:20|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|0
1631242830000|2021-09-10 03:00:30|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|0
1631242840000|2021-09-10 03:00:40|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|1
1631242850000|2021-09-10 03:00:50|||||||||2
1631242860000|2021-09-10 03:01:00|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|0
1631242890000|2021-09-10 03:01:30|1281.1|1279.9|1281.3|1280.1|1281.4|1280.2|1281.1|1279.9|30
1631242900000|2021-09-10 03:01:40|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|0
1631242920000|2021-09-10 03:02:00|||||||||12
1631242960000|2021-09-10 03:02:40|1281.1|1279.9|1280.8|1279.6|1281.1|1279.9|1280.8|1279.6|8
1631242970000|2021-09-10 03:02:50|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.9|1279.7|1
1631242980000|2021-09-10 03:03:00|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1
1631242990000|2021-09-10 03:03:10|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631243000000|2021-09-10 03:03:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|7
1631243010000|2021-09-10 03:03:30|||||||||12
1631243020000|2021-09-10 03:03:40|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.9|1278.7|1
1631243040000|2021-09-10 03:04:00|1280.3|1279.1|1280.7|1279.5|1280.9|1279.7|1280.2|1279|130
1631243050000|2021-09-10 03:04:10|1280.8|1279.6|1281.1|1279.9|1281.1|1279.9|1280.8|1279.6|5
1631243070000|2021-09-10 03:04:30|1281|1279.8|1281|1279.8|1281|1279.8|1280.9|1279.7|3
1631243080000|2021-09-10 03:04:40|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1
1631243090000|2021-09-10 03:04:50|1280.8|1279.6|1281|1279.8|1281|1279.8|1280.8|1279.6|9
1631243100000|2021-09-10 03:05:00|||||||||2
1631243110000|2021-09-10 03:05:10|1280.9|1279.7|1281|1279.8|1281|1279.8|1280.8|1279.6|9
1631243120000|2021-09-10 03:05:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631243140000|2021-09-10 03:05:40|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|0
1631243170000|2021-09-10 03:06:10|||||||||1
1631243180000|2021-09-10 03:06:20|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|22
1631243190000|2021-09-10 03:06:30|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|2
1631243200000|2021-09-10 03:06:40|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1
1631243220000|2021-09-10 03:07:00|1280.5|1279.3|1280.8|1279.6|1280.8|1279.6|1280.5|1279.3|12
1631243260000|2021-09-10 03:07:40|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.9|1279.7|0
1631243270000|2021-09-10 03:07:50|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|0
1631243280000|2021-09-10 03:08:00|1281|1279.8|1280.8|1279.6|1281|1279.8|1280.8|1279.6|1
1631243290000|2021-09-10 03:08:10|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631243300000|2021-09-10 03:08:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|0
1631243310000|2021-09-10 03:08:30|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|0
1631243320000|2021-09-10 03:08:40|1280.7|1279.5|1280.8|1279.6|1281|1279.8|1280.7|1279.5|7
1631243360000|2021-09-10 03:09:20|1280.9|1279.7|1280.4|1279.2|1280.9|1279.7|1280.3|1279.1|58
1631243400000|2021-09-10 03:10:00|1280.2|1279|1279.9|1278.7|1280.2|1279|1279.9|1278.7|41
1631243420000|2021-09-10 03:10:20|||||||||1
1631243430000|2021-09-10 03:10:30|1280.1|1278.9|1279.9|1278.7|1280.2|1279|1279.9|1278.7|1
1631243450000|2021-09-10 03:10:50|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|0
1631243470000|2021-09-10 03:11:10|1279.5|1278.3|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|17
1631243480000|2021-09-10 03:11:20|1280|1278.8|1279.9|1278.7|1280|1278.8|1279.9|1278.7|7
1631243510000|2021-09-10 03:11:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631243520000|2021-09-10 03:12:00|1279.7|1278.5|1279.5|1278.3|1279.7|1278.5|1279.5|1278.3|16
1631243540000|2021-09-10 03:12:20|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|1
1631243550000|2021-09-10 03:12:30|1279.2|1278|1279.4|1278.2|1279.4|1278.2|1279.2|1278|1
1631243580000|2021-09-10 03:13:00|1279.3|1278.1|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1631243590000|2021-09-10 03:13:10|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1
1631243600000|2021-09-10 03:13:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1
1631243610000|2021-09-10 03:13:30|1279.4|1278.2|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|2
1631243620000|2021-09-10 03:13:40|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631243640000|2021-09-10 03:14:00|1279.4|1278.2|1279|1277.8|1279.4|1278.2|1278.8|1277.6|12
1631243650000|2021-09-10 03:14:10|||||||||2
1631243680000|2021-09-10 03:14:40|||||||||13
1631243700000|2021-09-10 03:15:00|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|129
1631243710000|2021-09-10 03:15:10|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631243720000|2021-09-10 03:15:20|1278.4|1277.2|1278.1|1276.9|1278.4|1277.2|1278.1|1276.9|21
1631243740000|2021-09-10 03:15:40|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|8
1631243750000|2021-09-10 03:15:50|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1
1631243760000|2021-09-10 03:16:00|1278.2|1277|1278|1276.8|1278.4|1277.2|1277.9|1276.7|19
1631243770000|2021-09-10 03:16:10|1278.1|1276.9|1278.1|1276.9|1278.4|1277.2|1278.1|1276.9|9
1631243780000|2021-09-10 03:16:20|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1278|1276.8|1
1631243820000|2021-09-10 03:17:00|1278|1276.8|1277.5|1276.3|1278|1276.8|1277.5|1276.3|7
1631243830000|2021-09-10 03:17:10|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|0
1631243850000|2021-09-10 03:17:30|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|3
1631243870000|2021-09-10 03:17:50|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631243880000|2021-09-10 03:18:00|1277.9|1276.7|1277.9|1276.7|1278|1276.8|1277.7|1276.5|8
1631243890000|2021-09-10 03:18:10|1277.8|1276.6|1278|1276.8|1278.1|1276.9|1277.8|1276.6|0
1631243900000|2021-09-10 03:18:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631243920000|2021-09-10 03:18:40|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631243940000|2021-09-10 03:19:00|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631243950000|2021-09-10 03:19:10|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631243980000|2021-09-10 03:19:40|1277.9|1276.7|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631243990000|2021-09-10 03:19:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631244000000|2021-09-10 03:20:00|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.7|1276.5|8
1631244010000|2021-09-10 03:20:10|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|3
1631244020000|2021-09-10 03:20:20|1277.4|1276.2|1277.8|1276.6|1277.9|1276.7|1277.4|1276.2|18
1631244030000|2021-09-10 03:20:30|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|2
1631244050000|2021-09-10 03:20:50|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.6|1276.4|3
1631244060000|2021-09-10 03:21:00|1277.7|1276.5|1277.9|1276.7|1277.9|1276.7|1277.7|1276.5|1
1631244100000|2021-09-10 03:21:40|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631244120000|2021-09-10 03:22:00|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|4
1631244140000|2021-09-10 03:22:20|1277.4|1276.2|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|9
1631244160000|2021-09-10 03:22:40|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|4
1631244180000|2021-09-10 03:23:00|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.3|1276.1|17
1631244200000|2021-09-10 03:23:20|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631244220000|2021-09-10 03:23:40|1277.1|1275.9|1277|1275.8|1277.2|1276|1277|1275.8|18
1631244230000|2021-09-10 03:23:50|1277.1|1275.9|1277.2|1276|1277.3|1276.1|1277.1|1275.9|2
1631244240000|2021-09-10 03:24:00|1277.3|1276.1|1277|1275.8|1277.3|1276.1|1277|1275.8|6
1631244260000|2021-09-10 03:24:20|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|2
1631244270000|2021-09-10 03:24:30|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|0
1631244280000|2021-09-10 03:24:40|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|24
1631244290000|2021-09-10 03:24:50|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|1
1631244310000|2021-09-10 03:25:10|1276|1274.8|1275.9|1274.7|1276.1|1274.9|1275.9|1274.7|22
1631244320000|2021-09-10 03:25:20|1276|1274.8|1275.9|1274.7|1276|1274.8|1275.9|1274.7|18
1631244330000|2021-09-10 03:25:30|1276|1274.8|1276|1274.8|1276|1274.8|1275.9|1274.7|47
1631244350000|2021-09-10 03:25:50|1276.1|1274.9|1276.5|1275.3|1276.5|1275.3|1276.1|1274.9|18
1631244360000|2021-09-10 03:26:00|||||||||1
1631244370000|2021-09-10 03:26:10|1276.6|1275.4|1276.8|1275.6|1276.8|1275.6|1276.6|1275.4|1
1631244380000|2021-09-10 03:26:20|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|4
1631244400000|2021-09-10 03:26:40|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1
1631244410000|2021-09-10 03:26:50|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|1
1631244420000|2021-09-10 03:27:00|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|4
1631244430000|2021-09-10 03:27:10|1277|1275.8|1277|1275.8|1277|1275.8|1276.9|1275.7|2
1631244440000|2021-09-10 03:27:20|1276.9|1275.7|1276.9|1275.7|1277|1275.8|1276.9|1275.7|1
1631244450000|2021-09-10 03:27:30|1277|1275.8|1277|1275.8|1277|1275.8|1276.8|1275.6|0
1631244460000|2021-09-10 03:27:40|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|0
1631244470000|2021-09-10 03:27:50|1277.2|1276|1277|1275.8|1277.2|1276|1277|1275.8|2
1631244490000|2021-09-10 03:28:10|1277.1|1275.9|1277.2|1276|1277.2|1276|1277|1275.8|0
1631244500000|2021-09-10 03:28:20|1277.1|1275.9|1277.1|1275.9|1277.2|1276|1277.1|1275.9|0
1631244530000|2021-09-10 03:28:50|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|4
1631244550000|2021-09-10 03:29:10|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1277|1275.8|4
1631244570000|2021-09-10 03:29:30|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|0
1631244580000|2021-09-10 03:29:40|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|2
1631244600000|2021-09-10 03:30:00|1277.1|1275.9|1277.1|1275.9|1277.2|1276|1277.1|1275.9|0
1631244620000|2021-09-10 03:30:20|1277.2|1276|1277.1|1275.9|1277.2|1276|1277.1|1275.9|1
1631244660000|2021-09-10 03:31:00|1277.2|1276|1277.1|1275.9|1277.2|1276|1277.1|1275.9|0
1631244730000|2021-09-10 03:32:10|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.2|1276|7
1631244760000|2021-09-10 03:32:40|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|0
1631244810000|2021-09-10 03:33:30|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|0
1631244850000|2021-09-10 03:34:10|||||||||3
1631244860000|2021-09-10 03:34:20|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|2
1631244890000|2021-09-10 03:34:50|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|1
1631244910000|2021-09-10 03:35:10|1277.2|1276|1277.1|1275.9|1277.2|1276|1277.1|1275.9|0
1631244990000|2021-09-10 03:36:30|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|3
1631245020000|2021-09-10 03:37:00|1277.3|1276.1|1277.5|1276.3|1277.5|1276.3|1277.3|1276.1|2
1631245030000|2021-09-10 03:37:10|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631245060000|2021-09-10 03:37:40|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1631245080000|2021-09-10 03:38:00|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631245100000|2021-09-10 03:38:20|||||||||1
1631245230000|2021-09-10 03:40:30|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1631245240000|2021-09-10 03:40:40|1277.4|1276.2|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|0
1631245260000|2021-09-10 03:41:00|1277.5|1276.3|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|2
1631245290000|2021-09-10 03:41:30|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631245320000|2021-09-10 03:42:00|1277.5|1276.3|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|0
1631245370000|2021-09-10 03:42:50|1277.5|1276.3|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|0
1631245380000|2021-09-10 03:43:00|1277.8|1276.6|1277.7|1276.5|1277.9|1276.7|1277.7|1276.5|4
1631245390000|2021-09-10 03:43:10|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|0
1631245400000|2021-09-10 03:43:20|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631245410000|2021-09-10 03:43:30|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631245440000|2021-09-10 03:44:00|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631245490000|2021-09-10 03:44:50|||||||||1
1631245500000|2021-09-10 03:45:00|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|5
1631245510000|2021-09-10 03:45:10|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1631245540000|2021-09-10 03:45:40|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1631245610000|2021-09-10 03:46:50|1277.8|1276.6|1277.6|1276.4|1277.8|1276.6|1277.6|1276.4|2
1631245620000|2021-09-10 03:47:00|1277.8|1276.6|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|0
1631245630000|2021-09-10 03:47:10|1277.6|1276.4|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1631245660000|2021-09-10 03:47:40|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|0
1631245670000|2021-09-10 03:47:50|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631245690000|2021-09-10 03:48:10|1277.8|1276.6|1277.9|1276.7|1277.9|1276.7|1277.8|1276.6|5
1631245700000|2021-09-10 03:48:20|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631245740000|2021-09-10 03:49:00|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1631245750000|2021-09-10 03:49:10|1277.7|1276.5|1277.9|1276.7|1277.9|1276.7|1277.7|1276.5|0
1631245900000|2021-09-10 03:51:40|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631245940000|2021-09-10 03:52:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631245960000|2021-09-10 03:52:40|||||||||5
1631246010000|2021-09-10 03:53:30|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|6
1631246020000|2021-09-10 03:53:40|||||||||1
1631246040000|2021-09-10 03:54:00|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631246100000|2021-09-10 03:55:00|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631246110000|2021-09-10 03:55:10|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|0
1631246210000|2021-09-10 03:56:50|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|1
1631246300000|2021-09-10 03:58:20|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|3
1631246320000|2021-09-10 03:58:40|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|1
1631246390000|2021-09-10 03:59:50|1277.9|1276.7|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631246400000|2021-09-10 04:00:00|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631246410000|2021-09-10 04:00:10|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631246420000|2021-09-10 04:00:20|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|1
1631246440000|2021-09-10 04:00:40|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|3
1631246460000|2021-09-10 04:01:00|||||||||1
1631246510000|2021-09-10 04:01:50|||||||||1
1631246520000|2021-09-10 04:02:00|||||||||1
1631246700000|2021-09-10 04:05:00|||||||||1
1631246770000|2021-09-10 04:06:10|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|4
1631246780000|2021-09-10 04:06:20|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631246790000|2021-09-10 04:06:30|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631246800000|2021-09-10 04:06:40|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631246810000|2021-09-10 04:06:50|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631246820000|2021-09-10 04:07:00|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|2
1631246940000|2021-09-10 04:09:00|||||||||1
1631246970000|2021-09-10 04:09:30|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|1
1631246990000|2021-09-10 04:09:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|2
1631247010000|2021-09-10 04:10:10|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|2
1631247020000|2021-09-10 04:10:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|2
1631247040000|2021-09-10 04:10:40|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|4
1631247110000|2021-09-10 04:11:50|||||||||2
1631247320000|2021-09-10 04:15:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631247360000|2021-09-10 04:16:00|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|5
1631247370000|2021-09-10 04:16:10|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|0
1631247400000|2021-09-10 04:16:40|||||||||2
1631247450000|2021-09-10 04:17:30|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|38
1631247460000|2021-09-10 04:17:40|||||||||1
1631247470000|2021-09-10 04:17:50|||||||||4
1631247560000|2021-09-10 04:19:20|||||||||1
1631247680000|2021-09-10 04:21:20|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|34
1631247720000|2021-09-10 04:22:00|1277.9|1276.7|1277.5|1276.3|1277.9|1276.7|1277.5|1276.3|3
1631247740000|2021-09-10 04:22:20|1277.4|1276.2|1277.6|1276.4|1277.6|1276.4|1277.4|1276.2|20
1631247750000|2021-09-10 04:22:30|1277.9|1276.7|1277.4|1276.2|1277.9|1276.7|1277.4|1276.2|3
1631247760000|2021-09-10 04:22:40|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1631247770000|2021-09-10 04:22:50|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631247780000|2021-09-10 04:23:00|||||||||1
1631247840000|2021-09-10 04:24:00|1277.5|1276.3|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|0
1631247850000|2021-09-10 04:24:10|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|0
1631247860000|2021-09-10 04:24:20|1277.2|1276|1277.3|1276.1|1277.4|1276.2|1277.2|1276|5
1631247870000|2021-09-10 04:24:30|1277.2|1276|1277.2|1276|1277.3|1276.1|1277.2|1276|0
1631247880000|2021-09-10 04:24:40|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|0
1631247900000|2021-09-10 04:25:00|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631247920000|2021-09-10 04:25:20|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.2|1276|1
1631247950000|2021-09-10 04:25:50|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631247960000|2021-09-10 04:26:00|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.2|1276|1
1631248050000|2021-09-10 04:27:30|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|0
1631248100000|2021-09-10 04:28:20|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|0
1631248200000|2021-09-10 04:30:00|1277.2|1276|1277.8|1276.6|1277.8|1276.6|1277.2|1276|8
1631248260000|2021-09-10 04:31:00|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|4
1631248280000|2021-09-10 04:31:20|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|1
1631248290000|2021-09-10 04:31:30|1277.6|1276.4|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1631248300000|2021-09-10 04:31:40|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1631248310000|2021-09-10 04:31:50|1277.5|1276.3|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|0
1631248320000|2021-09-10 04:32:00|1277.3|1276.1|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|3
1631248330000|2021-09-10 04:32:10|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.2|1276|0
1631248340000|2021-09-10 04:32:20|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|0
1631248350000|2021-09-10 04:32:30|1276.9|1275.7|1277|1275.8|1277.1|1275.9|1276.9|1275.7|3
1631248430000|2021-09-10 04:33:50|1276.7|1275.5|1276.5|1275.3|1276.8|1275.6|1276.5|1275.3|28
1631248440000|2021-09-10 04:34:00|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|25
1631248450000|2021-09-10 04:34:10|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|5
1631248460000|2021-09-10 04:34:20|1276.4|1275.2|1276.2|1275|1276.4|1275.2|1276.2|1275|0
1631248480000|2021-09-10 04:34:40|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|0
1631248500000|2021-09-10 04:35:00|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.2|1275|1
1631248510000|2021-09-10 04:35:10|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|2
1631248530000|2021-09-10 04:35:30|1276.1|1274.9|1276.2|1275|1276.3|1275.1|1276.1|1274.9|5
1631248540000|2021-09-10 04:35:40|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|2
1631248560000|2021-09-10 04:36:00|1276.3|1275.1|1276.2|1275|1276.4|1275.2|1276.2|1275|5
1631248570000|2021-09-10 04:36:10|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276|1274.8|0
1631248580000|2021-09-10 04:36:20|1276|1274.8|1276.4|1275.2|1276.5|1275.3|1276|1274.8|15
1631248620000|2021-09-10 04:37:00|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|1
1631248660000|2021-09-10 04:37:40|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|0
1631248680000|2021-09-10 04:38:00|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1
1631248700000|2021-09-10 04:38:20|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|0
1631248710000|2021-09-10 04:38:30|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|1
1631248720000|2021-09-10 04:38:40|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|0
1631248730000|2021-09-10 04:38:50|||||||||7
1631248770000|2021-09-10 04:39:30|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.5|1275.3|7
1631248780000|2021-09-10 04:39:40|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|0
1631248790000|2021-09-10 04:39:50|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|0
1631248800000|2021-09-10 04:40:00|||||||||1
1631248820000|2021-09-10 04:40:20|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|5
1631248890000|2021-09-10 04:41:30|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|11
1631248910000|2021-09-10 04:41:50|||||||||1
1631248920000|2021-09-10 04:42:00|1276.3|1275.1|1276.1|1274.9|1276.4|1275.2|1276|1274.8|9
1631248930000|2021-09-10 04:42:10|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|1
1631248980000|2021-09-10 04:43:00|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1
1631248990000|2021-09-10 04:43:10|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1
1631249000000|2021-09-10 04:43:20|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|0
1631249030000|2021-09-10 04:43:50|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|0
1631249060000|2021-09-10 04:44:20|1276|1274.8|1275.9|1274.7|1276|1274.8|1275.9|1274.7|1
1631249070000|2021-09-10 04:44:30|1276.1|1274.9|1275.9|1274.7|1276.1|1274.9|1275.9|1274.7|1
1631249080000|2021-09-10 04:44:40|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|0
1631249090000|2021-09-10 04:44:50|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|0
1631249110000|2021-09-10 04:45:10|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|2
1631249160000|2021-09-10 04:46:00|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|0
1631249180000|2021-09-10 04:46:20|||||||||13
1631249190000|2021-09-10 04:46:30|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|2
1631249280000|2021-09-10 04:48:00|||||||||4
1631249300000|2021-09-10 04:48:20|||||||||1
1631249320000|2021-09-10 04:48:40|||||||||2
1631249330000|2021-09-10 04:48:50|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|4
1631249350000|2021-09-10 04:49:10|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|4
1631249380000|2021-09-10 04:49:40|||||||||1
1631249450000|2021-09-10 04:50:50|1276.3|1275.1|1276.2|1275|1276.3|1275.1|1276.2|1275|4
1631249470000|2021-09-10 04:51:10|1276.1|1274.9|1276.2|1275|1276.2|1275|1276.1|1274.9|1
1631249510000|2021-09-10 04:51:50|||||||||4
1631249520000|2021-09-10 04:52:00|1276.3|1275.1|1276.4|1275.2|1276.6|1275.4|1276.3|1275.1|3
1631249580000|2021-09-10 04:53:00|||||||||1
1631249610000|2021-09-10 04:53:30|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|0
1631249640000|2021-09-10 04:54:00|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|3
1631249700000|2021-09-10 04:55:00|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|9
1631249730000|2021-09-10 04:55:30|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|0
1631249760000|2021-09-10 04:56:00|1276.6|1275.4|1276.5|1275.3|1276.6|1275.4|1276.5|1275.3|1
1631249790000|2021-09-10 04:56:30|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|0
1631249820000|2021-09-10 04:57:00|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.2|1275|0
1631249830000|2021-09-10 04:57:10|1276.1|1274.9|1276.4|1275.2|1276.4|1275.2|1276.1|1274.9|1
1631249880000|2021-09-10 04:58:00|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|1
1631249910000|2021-09-10 04:58:30|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|0
1631249940000|2021-09-10 04:59:00|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|1
1631249950000|2021-09-10 04:59:10|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|0
1631249960000|2021-09-10 04:59:20|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|0
1631249970000|2021-09-10 04:59:30|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|0
1631249990000|2021-09-10 04:59:50|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|0
1631250000000|2021-09-10 05:00:00|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|0
1631250040000|2021-09-10 05:00:40|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|0
1631250060000|2021-09-10 05:01:00|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|2
1631250120000|2021-09-10 05:02:00|||||||||3
1631250140000|2021-09-10 05:02:20|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|1
1631250160000|2021-09-10 05:02:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|0
1631250170000|2021-09-10 05:02:50|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|0
1631250180000|2021-09-10 05:03:00|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|0
1631250290000|2021-09-10 05:04:50|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1
1631250300000|2021-09-10 05:05:00|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|0
1631250310000|2021-09-10 05:05:10|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|1
1631250340000|2021-09-10 05:05:40|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|0
1631250510000|2021-09-10 05:08:30|1276.3|1275.1|1276.2|1275|1276.3|1275.1|1276.2|1275|1
1631250530000|2021-09-10 05:08:50|1276.3|1275.1|1276.2|1275|1276.4|1275.2|1276.2|1275|0
1631250550000|2021-09-10 05:09:10|1276.3|1275.1|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|0
1631250580000|2021-09-10 05:09:40|||||||||4
1631250590000|2021-09-10 05:09:50|||||||||3
1631250620000|2021-09-10 05:10:20|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|3
1631250670000|2021-09-10 05:11:10|1276.7|1275.5|1277.1|1275.9|1277.1|1275.9|1276.7|1275.5|11
1631250680000|2021-09-10 05:11:20|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|0
1631250700000|2021-09-10 05:11:40|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|10
1631250710000|2021-09-10 05:11:50|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631250720000|2021-09-10 05:12:00|1276.8|1275.6|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|6
1631250730000|2021-09-10 05:12:10|||||||||1
1631250770000|2021-09-10 05:12:50|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|4
1631250780000|2021-09-10 05:13:00|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|0
1631250800000|2021-09-10 05:13:20|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|0
1631250850000|2021-09-10 05:14:10|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1277|1275.8|1
1631250900000|2021-09-10 05:15:00|||||||||1
1631250930000|2021-09-10 05:15:30|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|3
1631250960000|2021-09-10 05:16:00|1276.9|1275.7|1276.6|1275.4|1276.9|1275.7|1276.6|1275.4|1
1631251010000|2021-09-10 05:16:50|1276.2|1275|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|3
1631251040000|2021-09-10 05:17:20|1276.2|1275|1276.4|1275.2|1276.4|1275.2|1276.2|1275|1
1631251080000|2021-09-10 05:18:00|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1
1631251110000|2021-09-10 05:18:30|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|0
1631251120000|2021-09-10 05:18:40|1276.8|1275.6|1276.6|1275.4|1276.8|1275.6|1276.5|1275.3|2
1631251130000|2021-09-10 05:18:50|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|0
1631251140000|2021-09-10 05:19:00|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|0
1631251170000|2021-09-10 05:19:30|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|0
1631251210000|2021-09-10 05:20:10|1276.4|1275.2|1276.6|1275.4|1276.6|1275.4|1276.4|1275.2|1
1631251220000|2021-09-10 05:20:20|||||||||6
1631251240000|2021-09-10 05:20:40|||||||||2
1631251290000|2021-09-10 05:21:30|1276.5|1275.3|1276.5|1275.3|1276.6|1275.4|1276.4|1275.2|0
1631251300000|2021-09-10 05:21:40|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|3
1631251310000|2021-09-10 05:21:50|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|0
1631251370000|2021-09-10 05:22:50|||||||||1
1631251430000|2021-09-10 05:23:50|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1
1631251440000|2021-09-10 05:24:00|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|0
1631251500000|2021-09-10 05:25:00|1276.4|1275.2|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|3
1631251510000|2021-09-10 05:25:10|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|0
1631251540000|2021-09-10 05:25:40|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|0
1631251550000|2021-09-10 05:25:50|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|0
1631251610000|2021-09-10 05:26:50|||||||||1
1631251670000|2021-09-10 05:27:50|||||||||1
1631251700000|2021-09-10 05:28:20|1275.8|1274.6|1275.8|1274.6|1275.9|1274.7|1275.8|1274.6|12
1631251710000|2021-09-10 05:28:30|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.9|1274.7|29
1631251720000|2021-09-10 05:28:40|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|0
1631251730000|2021-09-10 05:28:50|1276|1274.8|1276|1274.8|1276|1274.8|1275.9|1274.7|0
1631251740000|2021-09-10 05:29:00|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|2
1631251750000|2021-09-10 05:29:10|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|2
1631251770000|2021-09-10 05:29:30|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|0
1631251800000|2021-09-10 05:30:00|1275.9|1274.7|1275.4|1274.2|1276.1|1274.9|1275.4|1274.2|46
1631251810000|2021-09-10 05:30:10|1275.3|1274.1|1275.1|1273.9|1275.3|1274.1|1275.1|1273.9|24
1631251820000|2021-09-10 05:30:20|1275.3|1274.1|1275.5|1274.3|1275.5|1274.3|1275.3|1274.1|4
1631251830000|2021-09-10 05:30:30|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|3
1631251840000|2021-09-10 05:30:40|1275.8|1274.6|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|1
1631251850000|2021-09-10 05:30:50|1276|1274.8|1275.9|1274.7|1276|1274.8|1275.9|1274.7|0
1631251860000|2021-09-10 05:31:00|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|1275.6|1274.4|3
1631251870000|2021-09-10 05:31:10|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|4
1631251880000|2021-09-10 05:31:20|1276|1274.8|1276|1274.8|1276|1274.8|1275.9|1274.7|0
1631251890000|2021-09-10 05:31:30|1275.9|1274.7|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|1
1631251900000|2021-09-10 05:31:40|1276.2|1275|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|0
1631251910000|2021-09-10 05:31:50|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|0
1631251920000|2021-09-10 05:32:00|1276.3|1275.1|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|5
1631251940000|2021-09-10 05:32:20|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|0
1631251950000|2021-09-10 05:32:30|1276.4|1275.2|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|0
1631251960000|2021-09-10 05:32:40|1276.4|1275.2|1276.6|1275.4|1276.6|1275.4|1276.4|1275.2|2
1631251970000|2021-09-10 05:32:50|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1
1631251980000|2021-09-10 05:33:00|1276.2|1275|1276.5|1275.3|1276.5|1275.3|1276.2|1275|1
1631251990000|2021-09-10 05:33:10|1276.4|1275.2|1276.1|1274.9|1276.4|1275.2|1276.1|1274.9|0
1631252000000|2021-09-10 05:33:20|1276.2|1275|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|3
1631252020000|2021-09-10 05:33:40|||||||||2
1631252040000|2021-09-10 05:34:00|1276.1|1274.9|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|2
1631252050000|2021-09-10 05:34:10|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|0
1631252060000|2021-09-10 05:34:20|1276.2|1275|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|0
1631252070000|2021-09-10 05:34:30|1276.1|1274.9|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|0
1631252090000|2021-09-10 05:34:50|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|0
1631252100000|2021-09-10 05:35:00|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|2
1631252110000|2021-09-10 05:35:10|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|2
1631252130000|2021-09-10 05:35:30|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1
1631252170000|2021-09-10 05:36:10|1276.4|1275.2|1276.1|1274.9|1276.4|1275.2|1276.1|1274.9|3
1631252210000|2021-09-10 05:36:50|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|0
1631252220000|2021-09-10 05:37:00|1275.9|1274.7|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|1
1631252230000|2021-09-10 05:37:10|1276|1274.8|1275.8|1274.6|1276|1274.8|1275.8|1274.6|0
1631252240000|2021-09-10 05:37:20|||||||||1
1631252250000|2021-09-10 05:37:30|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|0
1631252260000|2021-09-10 05:37:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|3
1631252280000|2021-09-10 05:38:00|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|0
1631252300000|2021-09-10 05:38:20|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|0
1631252320000|2021-09-10 05:38:40|1276.6|1275.4|1276.5|1275.3|1276.6|1275.4|1276.5|1275.3|2
1631252330000|2021-09-10 05:38:50|1276.6|1275.4|1276.3|1275.1|1276.6|1275.4|1276.3|1275.1|0
1631252340000|2021-09-10 05:39:00|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|0
1631252350000|2021-09-10 05:39:10|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|1
1631252370000|2021-09-10 05:39:30|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|2
1631252380000|2021-09-10 05:39:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|2
1631252390000|2021-09-10 05:39:50|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|0
1631252400000|2021-09-10 05:40:00|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1275.9|1274.7|2
1631252410000|2021-09-10 05:40:10|1275.9|1274.7|1275.7|1274.5|1276|1274.8|1275.7|1274.5|5
1631252420000|2021-09-10 05:40:20|1275.8|1274.6|1275.8|1274.6|1275.8|1274.6|1275.7|1274.5|0
1631252430000|2021-09-10 05:40:30|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1
1631252460000|2021-09-10 05:41:00|1275.8|1274.6|1275.7|1274.5|1275.8|1274.6|1275.7|1274.5|1
1631252470000|2021-09-10 05:41:10|1275.8|1274.6|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|0
1631252480000|2021-09-10 05:41:20|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|0
1631252490000|2021-09-10 05:41:30|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|0
1631252500000|2021-09-10 05:41:40|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|0
1631252510000|2021-09-10 05:41:50|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|0
1631252520000|2021-09-10 05:42:00|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|2
1631252550000|2021-09-10 05:42:30|1276.3|1275.1|1276.6|1275.4|1276.6|1275.4|1276.3|1275.1|2
1631252560000|2021-09-10 05:42:40|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|0
1631252570000|2021-09-10 05:42:50|1276.6|1275.4|1276.7|1275.5|1276.8|1275.6|1276.6|1275.4|0
1631252580000|2021-09-10 05:43:00|1276.8|1275.6|1276.6|1275.4|1276.8|1275.6|1276.6|1275.4|0
1631252600000|2021-09-10 05:43:20|||||||||1
1631252610000|2021-09-10 05:43:30|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|0
1631252620000|2021-09-10 05:43:40|||||||||1
1631252630000|2021-09-10 05:43:50|1276.5|1275.3|1276.5|1275.3|1276.6|1275.4|1276.5|1275.3|0
1631252640000|2021-09-10 05:44:00|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|0
1631252650000|2021-09-10 05:44:10|1276.8|1275.6|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|2
1631252680000|2021-09-10 05:44:40|1276.6|1275.4|1276.6|1275.4|1276.8|1275.6|1276.6|1275.4|0
1631252690000|2021-09-10 05:44:50|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|5
1631252700000|2021-09-10 05:45:00|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.4|1275.2|0
1631252710000|2021-09-10 05:45:10|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|0
1631252720000|2021-09-10 05:45:20|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|0
1631252730000|2021-09-10 05:45:30|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1
1631252740000|2021-09-10 05:45:40|1276.1|1274.9|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|0
1631252750000|2021-09-10 05:45:50|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|0
1631252760000|2021-09-10 05:46:00|1276.3|1275.1|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|0
1631252790000|2021-09-10 05:46:30|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|0
1631252820000|2021-09-10 05:47:00|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|0
1631252840000|2021-09-10 05:47:20|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|0
1631252850000|2021-09-10 05:47:30|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1275.9|1274.7|0
1631252860000|2021-09-10 05:47:40|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1275.8|1274.6|4
1631252870000|2021-09-10 05:47:50|1275.9|1274.7|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|1
1631252880000|2021-09-10 05:48:00|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|0
1631252890000|2021-09-10 05:48:10|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|0
1631252900000|2021-09-10 05:48:20|1275.9|1274.7|1275.8|1274.6|1275.9|1274.7|1275.8|1274.6|0
1631252910000|2021-09-10 05:48:30|1275.9|1274.7|1275.8|1274.6|1275.9|1274.7|1275.8|1274.6|0
1631252920000|2021-09-10 05:48:40|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.8|1274.6|0
1631252930000|2021-09-10 05:48:50|1275.8|1274.6|1275.6|1274.4|1275.9|1274.7|1275.6|1274.4|1
1631252960000|2021-09-10 05:49:20|1275.7|1274.5|1275.8|1274.6|1275.8|1274.6|1275.7|1274.5|0
1631252980000|2021-09-10 05:49:40|1275.7|1274.5|1275.8|1274.6|1275.8|1274.6|1275.6|1274.4|0
1631253000000|2021-09-10 05:50:00|1275.7|1274.5|1275.6|1274.4|1275.7|1274.5|1275.6|1274.4|0
1631253010000|2021-09-10 05:50:10|1275.8|1274.6|1275.6|1274.4|1275.8|1274.6|1275.6|1274.4|15
1631253020000|2021-09-10 05:50:20|||||||||15
1631253030000|2021-09-10 05:50:30|||||||||7
1631253040000|2021-09-10 05:50:40|1275.7|1274.5|1275.8|1274.6|1275.8|1274.6|1275.6|1274.4|5
1631253060000|2021-09-10 05:51:00|1275.6|1274.4|1275.7|1274.5|1275.8|1274.6|1275.6|1274.4|16
1631253070000|2021-09-10 05:51:10|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|13
1631253080000|2021-09-10 05:51:20|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.7|1274.5|10
1631253090000|2021-09-10 05:51:30|||||||||1
1631253100000|2021-09-10 05:51:40|1276.2|1275|1276.1|1274.9|1276.2|1275|1276|1274.8|2
1631253120000|2021-09-10 05:52:00|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|0
1631253130000|2021-09-10 05:52:10|1276.2|1275|1276.2|1275|1276.2|1275|1276.2|1275|0
1631253150000|2021-09-10 05:52:30|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.4|1275.2|6
1631253160000|2021-09-10 05:52:40|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|1
1631253170000|2021-09-10 05:52:50|1276.4|1275.2|1276.6|1275.4|1276.6|1275.4|1276.4|1275.2|1
1631253180000|2021-09-10 05:53:00|||||||||1
1631253190000|2021-09-10 05:53:10|1276.9|1275.7|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|3
1631253200000|2021-09-10 05:53:20|1276.6|1275.4|1276.7|1275.5|1276.7|1275.5|1276.6|1275.4|3
1631253210000|2021-09-10 05:53:30|1276.6|1275.4|1276.9|1275.7|1276.9|1275.7|1276.6|1275.4|0
1631253230000|2021-09-10 05:53:50|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.9|1275.7|0
1631253240000|2021-09-10 05:54:00|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1
1631253250000|2021-09-10 05:54:10|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|0
1631253260000|2021-09-10 05:54:20|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|0
1631253270000|2021-09-10 05:54:30|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|1
1631253280000|2021-09-10 05:54:40|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|0
1631253290000|2021-09-10 05:54:50|1277|1275.8|1277.1|1275.9|1277.2|1276|1277|1275.8|1
1631253300000|2021-09-10 05:55:00|1277|1275.8|1277|1275.8|1277.1|1275.9|1277|1275.8|3
1631253310000|2021-09-10 05:55:10|1276.6|1275.4|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|2
1631253320000|2021-09-10 05:55:20|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.6|1275.4|7
1631253330000|2021-09-10 05:55:30|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|0
1631253340000|2021-09-10 05:55:40|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|2
1631253350000|2021-09-10 05:55:50|1276.6|1275.4|1276.9|1275.7|1276.9|1275.7|1276.6|1275.4|2
1631253360000|2021-09-10 05:56:00|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.7|1275.5|1
1631253370000|2021-09-10 05:56:10|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|1
1631253380000|2021-09-10 05:56:20|1277.2|1276|1277.1|1275.9|1277.3|1276.1|1277.1|1275.9|4
1631253410000|2021-09-10 05:56:50|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.2|1276|4
1631253420000|2021-09-10 05:57:00|||||||||2
1631253430000|2021-09-10 05:57:10|||||||||1
1631253480000|2021-09-10 05:58:00|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|10
1631253490000|2021-09-10 05:58:10|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|0
1631253500000|2021-09-10 05:58:20|1277.2|1276|1277.5|1276.3|1277.5|1276.3|1277.2|1276|0
1631253510000|2021-09-10 05:58:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|2
1631253520000|2021-09-10 05:58:40|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|6
1631253530000|2021-09-10 05:58:50|1277.7|1276.5|1278.1|1276.9|1278.1|1276.9|1277.7|1276.5|3
1631253540000|2021-09-10 05:59:00|1278.2|1277|1278.2|1277|1278.3|1277.1|1278.2|1277|0
1631253550000|2021-09-10 05:59:10|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|5
1631253580000|2021-09-10 05:59:40|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|6
1631253590000|2021-09-10 05:59:50|1278.1|1276.9|1278.3|1277.1|1278.4|1277.2|1278.1|1276.9|0
1631253600000|2021-09-10 06:00:00|1278.1|1276.9|1278.4|1277.2|1278.6|1277.4|1278.1|1276.9|7
1631253610000|2021-09-10 06:00:10|||||||||1
1631253620000|2021-09-10 06:00:20|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|12
1631253630000|2021-09-10 06:00:30|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|3
1631253640000|2021-09-10 06:00:40|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|0
1631253650000|2021-09-10 06:00:50|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.5|1277.3|3
1631253660000|2021-09-10 06:01:00|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.5|1277.3|13
1631253670000|2021-09-10 06:01:10|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|3
1631253680000|2021-09-10 06:01:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278|1276.8|13
1631253690000|2021-09-10 06:01:30|1278|1276.8|1278|1276.8|1278.1|1276.9|1278|1276.8|0
1631253700000|2021-09-10 06:01:40|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|3
1631253730000|2021-09-10 06:02:10|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|11
1631253740000|2021-09-10 06:02:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1
1631253770000|2021-09-10 06:02:50|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|1
1631253780000|2021-09-10 06:03:00|||||||||1
1631253790000|2021-09-10 06:03:10|1278.1|1276.9|1278.6|1277.4|1278.6|1277.4|1278.1|1276.9|14
1631253810000|2021-09-10 06:03:30|1278.7|1277.5|1278.7|1277.5|1278.9|1277.7|1278.7|1277.5|2
1631253820000|2021-09-10 06:03:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1631253830000|2021-09-10 06:03:50|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631253840000|2021-09-10 06:04:00|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.9|1277.7|8
1631253870000|2021-09-10 06:04:30|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|1
1631253880000|2021-09-10 06:04:40|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631253900000|2021-09-10 06:05:00|1279.4|1278.2|1279.6|1278.4|1279.6|1278.4|1279.4|1278.2|3
1631253910000|2021-09-10 06:05:10|1279.4|1278.2|1279.4|1278.2|1279.5|1278.3|1279.3|1278.1|3
1631253920000|2021-09-10 06:05:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1
1631253930000|2021-09-10 06:05:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|2
1631253940000|2021-09-10 06:05:40|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.1|1277.9|0
1631253950000|2021-09-10 06:05:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631253960000|2021-09-10 06:06:00|1279|1277.8|1279|1277.8|1279.1|1277.9|1279|1277.8|1
1631253970000|2021-09-10 06:06:10|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|5
1631253980000|2021-09-10 06:06:20|1278.7|1277.5|1278.9|1277.7|1279.1|1277.9|1278.7|1277.5|16
1631253990000|2021-09-10 06:06:30|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|2
1631254000000|2021-09-10 06:06:40|1279|1277.8|1279|1277.8|1279.1|1277.9|1278.8|1277.6|1
1631254010000|2021-09-10 06:06:50|1278.9|1277.7|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|0
1631254020000|2021-09-10 06:07:00|1278.9|1277.7|1278.9|1277.7|1279|1277.8|1278.7|1277.5|4
1631254040000|2021-09-10 06:07:20|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1
1631254050000|2021-09-10 06:07:30|1278.7|1277.5|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|0
1631254060000|2021-09-10 06:07:40|1278.8|1277.6|1278.6|1277.4|1278.8|1277.6|1278.6|1277.4|47
1631254070000|2021-09-10 06:07:50|||||||||1
1631254080000|2021-09-10 06:08:00|1278.2|1277|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|42
1631254090000|2021-09-10 06:08:10|1278.2|1277|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|8
1631254100000|2021-09-10 06:08:20|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|1
1631254110000|2021-09-10 06:08:30|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|1
1631254120000|2021-09-10 06:08:40|1278.4|1277.2|1278.3|1277.1|1278.5|1277.3|1278.2|1277|2
1631254140000|2021-09-10 06:09:00|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|0
1631254150000|2021-09-10 06:09:10|1278.5|1277.3|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|1
1631254160000|2021-09-10 06:09:20|1278.2|1277|1278|1276.8|1278.2|1277|1278|1276.8|9
1631254170000|2021-09-10 06:09:30|1277.9|1276.7|1277.7|1276.5|1277.9|1276.7|1277.7|1276.5|19
1631254180000|2021-09-10 06:09:40|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|4
1631254200000|2021-09-10 06:10:00|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|1
1631254210000|2021-09-10 06:10:10|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.2|1276|3
1631254230000|2021-09-10 06:10:30|1277.3|1276.1|1277.6|1276.4|1277.6|1276.4|1277.3|1276.1|7
1631254240000|2021-09-10 06:10:40|1277.5|1276.3|1277.9|1276.7|1277.9|1276.7|1277.5|1276.3|12
1631254250000|2021-09-10 06:10:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|7
1631254260000|2021-09-10 06:11:00|1277.7|1276.5|1277.9|1276.7|1277.9|1276.7|1277.7|1276.5|10
1631254270000|2021-09-10 06:11:10|1277.8|1276.6|1277.7|1276.5|1277.9|1276.7|1277.7|1276.5|1
1631254280000|2021-09-10 06:11:20|||||||||1
1631254290000|2021-09-10 06:11:30|1277.4|1276.2|1277.4|1276.2|1277.6|1276.4|1277.4|1276.2|32
1631254300000|2021-09-10 06:11:40|1277|1275.8|1277|1275.8|1277.1|1275.9|1277|1275.8|22
1631254310000|2021-09-10 06:11:50|1277.1|1275.9|1277.2|1276|1277.2|1276|1277|1275.8|0
1631254320000|2021-09-10 06:12:00|1277.3|1276.1|1277|1275.8|1277.3|1276.1|1277|1275.8|5
1631254350000|2021-09-10 06:12:30|1277.4|1276.2|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|7
1631254360000|2021-09-10 06:12:40|1277.5|1276.3|1277.2|1276|1277.5|1276.3|1277.2|1276|9
1631254370000|2021-09-10 06:12:50|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|0
1631254380000|2021-09-10 06:13:00|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|0
1631254400000|2021-09-10 06:13:20|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|5
1631254410000|2021-09-10 06:13:30|1276.8|1275.6|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|0
1631254420000|2021-09-10 06:13:40|1276.6|1275.4|1276.7|1275.5|1276.8|1275.6|1276.6|1275.4|5
1631254430000|2021-09-10 06:13:50|1276.8|1275.6|1277.2|1276|1277.2|1276|1276.8|1275.6|1
1631254450000|2021-09-10 06:14:10|1277.3|1276.1|1277.5|1276.3|1277.5|1276.3|1277.3|1276.1|30
1631254460000|2021-09-10 06:14:20|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631254490000|2021-09-10 06:14:50|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|11
1631254500000|2021-09-10 06:15:00|1277.2|1276|1277.2|1276|1277.4|1276.2|1277.2|1276|3
1631254510000|2021-09-10 06:15:10|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|6
1631254520000|2021-09-10 06:15:20|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|0
1631254530000|2021-09-10 06:15:30|1276.9|1275.7|1276.8|1275.6|1277|1275.8|1276.8|1275.6|0
1631254540000|2021-09-10 06:15:40|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|0
1631254560000|2021-09-10 06:16:00|1276.8|1275.6|1277.1|1275.9|1277.1|1275.9|1276.7|1275.5|2
1631254610000|2021-09-10 06:16:50|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|0
1631254620000|2021-09-10 06:17:00|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|13
1631254630000|2021-09-10 06:17:10|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277|1275.8|0
1631254640000|2021-09-10 06:17:20|||||||||1
1631254670000|2021-09-10 06:17:50|||||||||2
1631254680000|2021-09-10 06:18:00|1276.8|1275.6|1276.6|1275.4|1276.8|1275.6|1276.6|1275.4|10
1631254690000|2021-09-10 06:18:10|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|0
1631254700000|2021-09-10 06:18:20|1276.9|1275.7|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|0
1631254710000|2021-09-10 06:18:30|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|0
1631254720000|2021-09-10 06:18:40|1276.8|1275.6|1276.7|1275.5|1276.8|1275.6|1276.7|1275.5|2
1631254740000|2021-09-10 06:19:00|1276.8|1275.6|1276.6|1275.4|1276.8|1275.6|1276.6|1275.4|1
1631254750000|2021-09-10 06:19:10|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|0
1631254770000|2021-09-10 06:19:30|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1
1631254780000|2021-09-10 06:19:40|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|0
1631254820000|2021-09-10 06:20:20|1276.4|1275.2|1276.6|1275.4|1276.6|1275.4|1276.4|1275.2|2
1631254850000|2021-09-10 06:20:50|||||||||1
1631254870000|2021-09-10 06:21:10|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|3
1631254880000|2021-09-10 06:21:20|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1
1631254890000|2021-09-10 06:21:30|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1
1631254900000|2021-09-10 06:21:40|1276.6|1275.4|1276.8|1275.6|1276.9|1275.7|1276.6|1275.4|2
1631254910000|2021-09-10 06:21:50|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1
1631254920000|2021-09-10 06:22:00|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|0
1631254930000|2021-09-10 06:22:10|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.9|1275.7|8
1631254940000|2021-09-10 06:22:20|1276.8|1275.6|1276.9|1275.7|1276.9|1275.7|1276.8|1275.6|0
1631254960000|2021-09-10 06:22:40|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|0
1631254970000|2021-09-10 06:22:50|||||||||2
1631255020000|2021-09-10 06:23:40|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|0
1631255030000|2021-09-10 06:23:50|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|0
1631255050000|2021-09-10 06:24:10|1277.2|1276|1277.1|1275.9|1277.2|1276|1277.1|1275.9|1
1631255060000|2021-09-10 06:24:20|1277.2|1276|1277.1|1275.9|1277.2|1276|1277.1|1275.9|1
1631255070000|2021-09-10 06:24:30|1277.3|1276.1|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|21
1631255080000|2021-09-10 06:24:40|1277.2|1276|1277.4|1276.2|1277.4|1276.2|1277.1|1275.9|11
1631255090000|2021-09-10 06:24:50|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|6
1631255100000|2021-09-10 06:25:00|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|7
1631255110000|2021-09-10 06:25:10|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|1
1631255140000|2021-09-10 06:25:40|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|3
1631255150000|2021-09-10 06:25:50|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|2
1631255160000|2021-09-10 06:26:00|1277.5|1276.3|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|16
1631255170000|2021-09-10 06:26:10|1277.6|1276.4|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1631255180000|2021-09-10 06:26:20|1277.7|1276.5|1277.5|1276.3|1277.7|1276.5|1277.5|1276.3|4
1631255190000|2021-09-10 06:26:30|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|3
1631255200000|2021-09-10 06:26:40|1277.6|1276.4|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|8
1631255210000|2021-09-10 06:26:50|1277.5|1276.3|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|0
1631255220000|2021-09-10 06:27:00|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.2|1276|8
1631255230000|2021-09-10 06:27:10|1277.4|1276.2|1277.7|1276.5|1277.7|1276.5|1277.3|1276.1|2
1631255240000|2021-09-10 06:27:20|1277.8|1276.6|1277.5|1276.3|1277.8|1276.6|1277.5|1276.3|1
1631255250000|2021-09-10 06:27:30|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|1
1631255260000|2021-09-10 06:27:40|1277.8|1276.6|1277.7|1276.5|1277.8|1276.6|1277.6|1276.4|4
1631255270000|2021-09-10 06:27:50|1277.5|1276.3|1278|1276.8|1278|1276.8|1277.5|1276.3|30
1631255280000|2021-09-10 06:28:00|1277.8|1276.6|1277.9|1276.7|1278|1276.8|1277.7|1276.5|4
1631255290000|2021-09-10 06:28:10|1278|1276.8|1277.7|1276.5|1278|1276.8|1277.7|1276.5|0
1631255300000|2021-09-10 06:28:20|1277.5|1276.3|1277.6|1276.4|1277.6|1276.4|1277.5|1276.3|5
1631255310000|2021-09-10 06:28:30|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|5
1631255320000|2021-09-10 06:28:40|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|0
1631255340000|2021-09-10 06:29:00|1277.5|1276.3|1277.2|1276|1277.6|1276.4|1277.2|1276|5
1631255350000|2021-09-10 06:29:10|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.2|1276|1
1631255360000|2021-09-10 06:29:20|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|3
1631255370000|2021-09-10 06:29:30|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1277|1275.8|1
1631255380000|2021-09-10 06:29:40|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|0
1631255390000|2021-09-10 06:29:50|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|0
1631255400000|2021-09-10 06:30:00|1276.9|1275.7|1276.9|1275.7|1277|1275.8|1276.8|1275.6|3
1631255410000|2021-09-10 06:30:10|1277|1275.8|1276.8|1275.6|1277|1275.8|1276.8|1275.6|1
1631255420000|2021-09-10 06:30:20|1276.6|1275.4|1276.7|1275.5|1276.7|1275.5|1276.6|1275.4|0
1631255430000|2021-09-10 06:30:30|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|0
1631255440000|2021-09-10 06:30:40|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|1
1631255460000|2021-09-10 06:31:00|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|8
1631255470000|2021-09-10 06:31:10|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|0
1631255480000|2021-09-10 06:31:20|1277.1|1275.9|1276.6|1275.4|1277.1|1275.9|1276.6|1275.4|5
1631255490000|2021-09-10 06:31:30|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|0
1631255500000|2021-09-10 06:31:40|1276.9|1275.7|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|0
1631255510000|2021-09-10 06:31:50|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|6
1631255520000|2021-09-10 06:32:00|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|2
1631255530000|2021-09-10 06:32:10|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|8
1631255540000|2021-09-10 06:32:20|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|17
1631255550000|2021-09-10 06:32:30|||||||||3
1631255560000|2021-09-10 06:32:40|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|1
1631255570000|2021-09-10 06:32:50|1277.2|1276|1277.1|1275.9|1277.2|1276|1277|1275.8|1
1631255580000|2021-09-10 06:33:00|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|1
1631255590000|2021-09-10 06:33:10|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|2
1631255610000|2021-09-10 06:33:30|1277|1275.8|1276.8|1275.6|1277|1275.8|1276.8|1275.6|2
1631255620000|2021-09-10 06:33:40|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|0
1631255640000|2021-09-10 06:34:00|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|0
1631255650000|2021-09-10 06:34:10|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|0
1631255660000|2021-09-10 06:34:20|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.3|1275.1|1
1631255680000|2021-09-10 06:34:40|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.2|1275|0
1631255690000|2021-09-10 06:34:50|1276.2|1275|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|0
1631255700000|2021-09-10 06:35:00|1276.2|1275|1276.3|1275.1|1276.5|1275.3|1276.1|1274.9|1
1631255720000|2021-09-10 06:35:20|1276.5|1275.3|1276.8|1275.6|1276.8|1275.6|1276.5|1275.3|2
1631255740000|2021-09-10 06:35:40|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|0
1631255750000|2021-09-10 06:35:50|1276.5|1275.3|1276.7|1275.5|1276.8|1275.6|1276.5|1275.3|7
1631255760000|2021-09-10 06:36:00|1276.6|1275.4|1276.7|1275.5|1276.7|1275.5|1276.6|1275.4|1
1631255770000|2021-09-10 06:36:10|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1
1631255780000|2021-09-10 06:36:20|1277|1275.8|1277.1|1275.9|1277.2|1276|1277|1275.8|5
1631255790000|2021-09-10 06:36:30|1277.2|1276|1277.3|1276.1|1277.3|1276.1|1277.2|1276|2
1631255800000|2021-09-10 06:36:40|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|0
1631255810000|2021-09-10 06:36:50|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.2|1276|1
1631255820000|2021-09-10 06:37:00|1277.5|1276.3|1276.8|1275.6|1277.5|1276.3|1276.7|1275.5|14
1631255830000|2021-09-10 06:37:10|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1277|1275.8|11
1631255840000|2021-09-10 06:37:20|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|3
1631255850000|2021-09-10 06:37:30|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|2
1631255860000|2021-09-10 06:37:40|||||||||1
1631255880000|2021-09-10 06:38:00|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|0
1631255890000|2021-09-10 06:38:10|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|1
1631255920000|2021-09-10 06:38:40|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|1
1631255930000|2021-09-10 06:38:50|1277|1275.8|1276.6|1275.4|1277|1275.8|1276.5|1275.3|10
1631255940000|2021-09-10 06:39:00|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|0
1631255970000|2021-09-10 06:39:30|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|0
1631256000000|2021-09-10 06:40:00|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|2
1631256010000|2021-09-10 06:40:10|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|0
1631256030000|2021-09-10 06:40:30|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|0
1631256040000|2021-09-10 06:40:40|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|0
1631256070000|2021-09-10 06:41:10|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.8|1275.6|1
1631256090000|2021-09-10 06:41:30|1277|1275.8|1276.8|1275.6|1277|1275.8|1276.8|1275.6|1
1631256120000|2021-09-10 06:42:00|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|0
1631256140000|2021-09-10 06:42:20|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1
1631256170000|2021-09-10 06:42:50|1277.2|1276|1277.3|1276.1|1277.3|1276.1|1277.2|1276|0
1631256180000|2021-09-10 06:43:00|1277.1|1275.9|1277.1|1275.9|1277.3|1276.1|1277|1275.8|1
1631256190000|2021-09-10 06:43:10|1277.2|1276|1277.1|1275.9|1277.2|1276|1277.1|1275.9|0
1631256220000|2021-09-10 06:43:40|1277.3|1276.1|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|2
1631256230000|2021-09-10 06:43:50|1277.4|1276.2|1277.6|1276.4|1277.6|1276.4|1277.3|1276.1|1
1631256240000|2021-09-10 06:44:00|1277.5|1276.3|1277.6|1276.4|1277.7|1276.5|1277.5|1276.3|2
1631256250000|2021-09-10 06:44:10|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|3
1631256260000|2021-09-10 06:44:20|||||||||1
1631256270000|2021-09-10 06:44:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1
1631256280000|2021-09-10 06:44:40|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|1
1631256290000|2021-09-10 06:44:50|1278|1276.8|1277.8|1276.6|1278|1276.8|1277.8|1276.6|3
1631256300000|2021-09-10 06:45:00|1278.1|1276.9|1277.8|1276.6|1278.1|1276.9|1277.7|1276.5|105
1631256310000|2021-09-10 06:45:10|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|2
1631256320000|2021-09-10 06:45:20|1277.8|1276.6|1278.3|1277.1|1278.5|1277.3|1277.8|1276.6|24
1631256330000|2021-09-10 06:45:30|1278.2|1277|1278.5|1277.3|1278.6|1277.4|1278.2|1277|7
1631256340000|2021-09-10 06:45:40|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|5
1631256350000|2021-09-10 06:45:50|1278.4|1277.2|1278.1|1276.9|1278.4|1277.2|1278.1|1276.9|4
1631256360000|2021-09-10 06:46:00|1277.9|1276.7|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|5
1631256370000|2021-09-10 06:46:10|1278.2|1277|1278|1276.8|1278.2|1277|1277.6|1276.4|5
1631256390000|2021-09-10 06:46:30|1278.1|1276.9|1278|1276.8|1278.1|1276.9|1278|1276.8|0
1631256400000|2021-09-10 06:46:40|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1
1631256420000|2021-09-10 06:47:00|1277.7|1276.5|1277.5|1276.3|1277.7|1276.5|1277.5|1276.3|8
1631256440000|2021-09-10 06:47:20|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|0
1631256450000|2021-09-10 06:47:30|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631256470000|2021-09-10 06:47:50|1277.5|1276.3|1277.5|1276.3|1277.7|1276.5|1277.4|1276.2|7
1631256480000|2021-09-10 06:48:00|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631256530000|2021-09-10 06:48:50|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1631256540000|2021-09-10 06:49:00|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|0
1631256560000|2021-09-10 06:49:20|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.2|1276|1
1631256570000|2021-09-10 06:49:30|1277.1|1275.9|1277.3|1276.1|1277.3|1276.1|1277|1275.8|0
1631256580000|2021-09-10 06:49:40|1277.2|1276|1277.3|1276.1|1277.3|1276.1|1277.2|1276|0
1631256590000|2021-09-10 06:49:50|1277.5|1276.3|1277.8|1276.6|1277.8|1276.6|1277.5|1276.3|2
1631256600000|2021-09-10 06:50:00|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|4
1631256660000|2021-09-10 06:51:00|1278|1276.8|1277.8|1276.6|1278|1276.8|1277.8|1276.6|2
1631256670000|2021-09-10 06:51:10|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631256680000|2021-09-10 06:51:20|1277.7|1276.5|1277.6|1276.4|1277.8|1276.6|1277.5|1276.3|1
1631256720000|2021-09-10 06:52:00|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1
1631256730000|2021-09-10 06:52:10|1277.8|1276.6|1278|1276.8|1278|1276.8|1277.8|1276.6|3
1631256740000|2021-09-10 06:52:20|1277.9|1276.7|1277.8|1276.6|1278|1276.8|1277.8|1276.6|0
1631256750000|2021-09-10 06:52:30|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631256760000|2021-09-10 06:52:40|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|0
1631256810000|2021-09-10 06:53:30|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631256820000|2021-09-10 06:53:40|1277.7|1276.5|1277.5|1276.3|1277.7|1276.5|1277.5|1276.3|2
1631256840000|2021-09-10 06:54:00|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|4
1631256850000|2021-09-10 06:54:10|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|0
1631256860000|2021-09-10 06:54:20|1277|1275.8|1277.2|1276|1277.2|1276|1277|1275.8|0
1631256870000|2021-09-10 06:54:30|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1277|1275.8|0
1631256890000|2021-09-10 06:54:50|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|0
1631256900000|2021-09-10 06:55:00|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|2
1631256910000|2021-09-10 06:55:10|1277.2|1276|1277.3|1276.1|1277.3|1276.1|1277.2|1276|1
1631256920000|2021-09-10 06:55:20|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|0
1631256930000|2021-09-10 06:55:30|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277.2|1276|0
1631256940000|2021-09-10 06:55:40|1277.3|1276.1|1277.5|1276.3|1277.5|1276.3|1277.3|1276.1|0
1631256950000|2021-09-10 06:55:50|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|0
1631256960000|2021-09-10 06:56:00|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|2
1631256970000|2021-09-10 06:56:10|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631256990000|2021-09-10 06:56:30|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.5|1276.3|2
1631257000000|2021-09-10 06:56:40|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631257010000|2021-09-10 06:56:50|1277.8|1276.6|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|0
1631257020000|2021-09-10 06:57:00|1277.8|1276.6|1277.9|1276.7|1277.9|1276.7|1277.5|1276.3|9
1631257030000|2021-09-10 06:57:10|1277.8|1276.6|1277.6|1276.4|1277.8|1276.6|1277.6|1276.4|1
1631257060000|2021-09-10 06:57:40|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|2
1631257080000|2021-09-10 06:58:00|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631257090000|2021-09-10 06:58:10|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1631257110000|2021-09-10 06:58:30|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|3
1631257130000|2021-09-10 06:58:50|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631257140000|2021-09-10 06:59:00|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|0
1631257150000|2021-09-10 06:59:10|1277|1275.8|1276.8|1275.6|1277|1275.8|1276.8|1275.6|32
1631257160000|2021-09-10 06:59:20|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.3|1275.1|29
1631257170000|2021-09-10 06:59:30|1276.3|1275.1|1276.8|1275.6|1276.8|1275.6|1276.3|1275.1|16
1631257180000|2021-09-10 06:59:40|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|3
1631257190000|2021-09-10 06:59:50|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|0
1631257200000|2021-09-10 07:00:00|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|15
1631257230000|2021-09-10 07:00:30|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|15
1631257240000|2021-09-10 07:00:40|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|0
1631257250000|2021-09-10 07:00:50|1277|1275.8|1277.2|1276|1277.2|1276|1277|1275.8|2
1631257260000|2021-09-10 07:01:00|1277.3|1276.1|1277.5|1276.3|1277.5|1276.3|1277.2|1276|0
1631257270000|2021-09-10 07:01:10|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631257300000|2021-09-10 07:01:40|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1631257320000|2021-09-10 07:02:00|1277.7|1276.5|1277.5|1276.3|1277.7|1276.5|1277.5|1276.3|0
1631257350000|2021-09-10 07:02:30|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|1
1631257370000|2021-09-10 07:02:50|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|0
1631257380000|2021-09-10 07:03:00|1277.8|1276.6|1277.9|1276.7|1277.9|1276.7|1277.8|1276.6|0
1631257390000|2021-09-10 07:03:10|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|8
1631257400000|2021-09-10 07:03:20|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|0
1631257410000|2021-09-10 07:03:30|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|1
1631257420000|2021-09-10 07:03:40|||||||||2
1631257430000|2021-09-10 07:03:50|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|0
1631257440000|2021-09-10 07:04:00|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|6
1631257460000|2021-09-10 07:04:20|1277.9|1276.7|1277.7|1276.5|1277.9|1276.7|1277.6|1276.4|1
1631257470000|2021-09-10 07:04:30|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631257480000|2021-09-10 07:04:40|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1631257490000|2021-09-10 07:04:50|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|1
1631257500000|2021-09-10 07:05:00|1277.3|1276.1|1277.2|1276|1277.3|1276.1|1277|1275.8|6
1631257510000|2021-09-10 07:05:10|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1277.2|1276|0
1631257530000|2021-09-10 07:05:30|1277.3|1276.1|1277.7|1276.5|1277.7|1276.5|1277.2|1276|15
1631257540000|2021-09-10 07:05:40|1277.5|1276.3|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|3
1631257550000|2021-09-10 07:05:50|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|0
1631257560000|2021-09-10 07:06:00|1277.8|1276.6|1277.5|1276.3|1277.8|1276.6|1277.5|1276.3|2
1631257610000|2021-09-10 07:06:50|1277.8|1276.6|1277.5|1276.3|1277.8|1276.6|1277.5|1276.3|2
1631257620000|2021-09-10 07:07:00|1277.7|1276.5|1277.8|1276.6|1277.9|1276.7|1277.7|1276.5|2
1631257630000|2021-09-10 07:07:10|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.8|1276.6|1
1631257640000|2021-09-10 07:07:20|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631257660000|2021-09-10 07:07:40|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|6
1631257670000|2021-09-10 07:07:50|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631257680000|2021-09-10 07:08:00|1277.5|1276.3|1277.6|1276.4|1277.7|1276.5|1277.5|1276.3|0
1631257690000|2021-09-10 07:08:10|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|2
1631257730000|2021-09-10 07:08:50|||||||||3
1631257740000|2021-09-10 07:09:00|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|14
1631257750000|2021-09-10 07:09:10|1278|1276.8|1278|1276.8|1278|1276.8|1277.8|1276.6|2
1631257760000|2021-09-10 07:09:20|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1
1631257770000|2021-09-10 07:09:30|||||||||6
1631257780000|2021-09-10 07:09:40|1277.7|1276.5|1277.6|1276.4|1277.8|1276.6|1277.5|1276.3|5
1631257790000|2021-09-10 07:09:50|1277.5|1276.3|1277.7|1276.5|1277.7|1276.5|1277.5|1276.3|0
1631257800000|2021-09-10 07:10:00|1277.8|1276.6|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|0
1631257810000|2021-09-10 07:10:10|1277.6|1276.4|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|1
1631257830000|2021-09-10 07:10:30|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|0
1631257850000|2021-09-10 07:10:50|||||||||1
1631257860000|2021-09-10 07:11:00|||||||||3
1631257870000|2021-09-10 07:11:10|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|1
1631257880000|2021-09-10 07:11:20|1277.6|1276.4|1277.8|1276.6|1277.8|1276.6|1277.5|1276.3|2
1631257890000|2021-09-10 07:11:30|||||||||1
1631257920000|2021-09-10 07:12:00|1277.6|1276.4|1277.6|1276.4|1277.8|1276.6|1277.6|1276.4|11
1631257940000|2021-09-10 07:12:20|1277.7|1276.5|1277.5|1276.3|1277.7|1276.5|1277.5|1276.3|0
1631257960000|2021-09-10 07:12:40|1277.6|1276.4|1277.7|1276.5|1277.8|1276.6|1277.6|1276.4|0
1631257970000|2021-09-10 07:12:50|1277.8|1276.6|1277.9|1276.7|1277.9|1276.7|1277.7|1276.5|2
1631257980000|2021-09-10 07:13:00|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|0
1631257990000|2021-09-10 07:13:10|1277.7|1276.5|1277.9|1276.7|1278|1276.8|1277.7|1276.5|0
1631258020000|2021-09-10 07:13:40|1277.8|1276.6|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|1
1631258030000|2021-09-10 07:13:50|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|0
1631258040000|2021-09-10 07:14:00|1277.9|1276.7|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631258060000|2021-09-10 07:14:20|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1
1631258100000|2021-09-10 07:15:00|||||||||1
1631258110000|2021-09-10 07:15:10|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|0
1631258130000|2021-09-10 07:15:30|1277.8|1276.6|1277.5|1276.3|1277.8|1276.6|1277.5|1276.3|4
1631258140000|2021-09-10 07:15:40|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|4
1631258160000|2021-09-10 07:16:00|1277.6|1276.4|1277.8|1276.6|1277.8|1276.6|1277.6|1276.4|1
1631258180000|2021-09-10 07:16:20|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.8|1276.6|0
1631258190000|2021-09-10 07:16:30|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631258210000|2021-09-10 07:16:50|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|0
1631258230000|2021-09-10 07:17:10|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|0
1631258240000|2021-09-10 07:17:20|1277.8|1276.6|1277.8|1276.6|1278|1276.8|1277.8|1276.6|4
1631258280000|2021-09-10 07:18:00|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631258300000|2021-09-10 07:18:20|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631258310000|2021-09-10 07:18:30|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631258320000|2021-09-10 07:18:40|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631258330000|2021-09-10 07:18:50|1277.7|1276.5|1277.5|1276.3|1277.7|1276.5|1277.5|1276.3|10
1631258340000|2021-09-10 07:19:00|1277.7|1276.5|1277.9|1276.7|1277.9|1276.7|1277.6|1276.4|8
1631258350000|2021-09-10 07:19:10|1278|1276.8|1277.8|1276.6|1278|1276.8|1277.8|1276.6|0
1631258360000|2021-09-10 07:19:20|1278|1276.8|1278|1276.8|1278|1276.8|1277.8|1276.6|0
1631258380000|2021-09-10 07:19:40|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|2
1631258410000|2021-09-10 07:20:10|1277.7|1276.5|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|1
1631258450000|2021-09-10 07:20:50|1277.5|1276.3|1277.6|1276.4|1277.6|1276.4|1277.5|1276.3|0
1631258460000|2021-09-10 07:21:00|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|0
1631258480000|2021-09-10 07:21:20|1278|1276.8|1278|1276.8|1278|1276.8|1277.8|1276.6|1
1631258490000|2021-09-10 07:21:30|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631258520000|2021-09-10 07:22:00|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|1
1631258550000|2021-09-10 07:22:30|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|17
1631258580000|2021-09-10 07:23:00|||||||||8
1631258610000|2021-09-10 07:23:30|||||||||2
1631258640000|2021-09-10 07:24:00|||||||||3
1631258660000|2021-09-10 07:24:20|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|15
1631258700000|2021-09-10 07:25:00|||||||||2
1631258710000|2021-09-10 07:25:10|1278.7|1277.5|1278.4|1277.2|1278.7|1277.5|1278.4|1277.2|12
1631258720000|2021-09-10 07:25:20|1278.5|1277.3|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|0
1631258730000|2021-09-10 07:25:30|1278.5|1277.3|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|2
1631258740000|2021-09-10 07:25:40|1278.5|1277.3|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|1
1631258750000|2021-09-10 07:25:50|1278.4|1277.2|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|0
1631258760000|2021-09-10 07:26:00|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|0
1631258790000|2021-09-10 07:26:30|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|0
1631258800000|2021-09-10 07:26:40|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.1|1276.9|0
1631258810000|2021-09-10 07:26:50|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|1
1631258820000|2021-09-10 07:27:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.2|1277|0
1631258840000|2021-09-10 07:27:20|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631258850000|2021-09-10 07:27:30|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631258860000|2021-09-10 07:27:40|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|0
1631258870000|2021-09-10 07:27:50|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|0
1631258880000|2021-09-10 07:28:00|1278.4|1277.2|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|6
1631258890000|2021-09-10 07:28:10|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631258900000|2021-09-10 07:28:20|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|0
1631258910000|2021-09-10 07:28:30|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|0
1631258920000|2021-09-10 07:28:40|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|1
1631258930000|2021-09-10 07:28:50|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.3|1277.1|0
1631258940000|2021-09-10 07:29:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|0
1631258950000|2021-09-10 07:29:10|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|1
1631258970000|2021-09-10 07:29:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631259010000|2021-09-10 07:30:10|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|2
1631259020000|2021-09-10 07:30:20|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|1
1631259050000|2021-09-10 07:30:50|||||||||1
1631259060000|2021-09-10 07:31:00|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1278.8|1277.6|43
1631259070000|2021-09-10 07:31:10|1278.9|1277.7|1278.9|1277.7|1279|1277.8|1278.8|1277.6|2
1631259080000|2021-09-10 07:31:20|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.8|1277.6|8
1631259090000|2021-09-10 07:31:30|1278.7|1277.5|1278.8|1277.6|1279|1277.8|1278.7|1277.5|1
1631259100000|2021-09-10 07:31:40|1278.7|1277.5|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|14
1631259140000|2021-09-10 07:32:20|1278.3|1277.1|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|3
1631259150000|2021-09-10 07:32:30|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|2
1631259160000|2021-09-10 07:32:40|1277.9|1276.7|1277.8|1276.6|1277.9|1276.7|1277.8|1276.6|4
1631259180000|2021-09-10 07:33:00|1277.9|1276.7|1277.5|1276.3|1277.9|1276.7|1277.5|1276.3|1
1631259240000|2021-09-10 07:34:00|||||||||1
1631259260000|2021-09-10 07:34:20|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|5
1631259270000|2021-09-10 07:34:30|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|0
1631259280000|2021-09-10 07:34:40|1277.6|1276.4|1277.8|1276.6|1277.8|1276.6|1277.6|1276.4|8
1631259360000|2021-09-10 07:36:00|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|1
1631259380000|2021-09-10 07:36:20|1278.2|1277|1278.1|1276.9|1278.2|1277|1278|1276.8|5
1631259390000|2021-09-10 07:36:30|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631259410000|2021-09-10 07:36:50|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1
1631259420000|2021-09-10 07:37:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.2|1277|1
1631259430000|2021-09-10 07:37:10|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|0
1631259450000|2021-09-10 07:37:30|||||||||1
1631259480000|2021-09-10 07:38:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|2
1631259520000|2021-09-10 07:38:40|1278.4|1277.2|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|0
1631259530000|2021-09-10 07:38:50|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.3|1277.1|3
1631259540000|2021-09-10 07:39:00|1278.3|1277.1|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|2
1631259570000|2021-09-10 07:39:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631259580000|2021-09-10 07:39:40|1278.3|1277.1|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|0
1631259610000|2021-09-10 07:40:10|1278.2|1277|1278.1|1276.9|1278.2|1277|1278|1276.8|5
1631259620000|2021-09-10 07:40:20|1278|1276.8|1277.8|1276.6|1278|1276.8|1277.8|1276.6|4
1631259630000|2021-09-10 07:40:30|1278|1276.8|1278.1|1276.9|1278.2|1277|1278|1276.8|0
1631259660000|2021-09-10 07:41:00|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631259680000|2021-09-10 07:41:20|1277.8|1276.6|1278.1|1276.9|1278.1|1276.9|1277.8|1276.6|0
1631259710000|2021-09-10 07:41:50|1278.3|1277.1|1278|1276.8|1278.3|1277.1|1278|1276.8|0
1631259720000|2021-09-10 07:42:00|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631259750000|2021-09-10 07:42:30|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631259760000|2021-09-10 07:42:40|1278.2|1277|1278.1|1276.9|1278.2|1277|1278.1|1276.9|0
1631259770000|2021-09-10 07:42:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631259810000|2021-09-10 07:43:30|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|0
1631259820000|2021-09-10 07:43:40|1278|1276.8|1278|1276.8|1278|1276.8|1277.9|1276.7|0
1631259830000|2021-09-10 07:43:50|1277.9|1276.7|1278.2|1277|1278.2|1277|1277.8|1276.6|0
1631259840000|2021-09-10 07:44:00|1278.1|1276.9|1278.2|1277|1278.2|1277|1278|1276.8|1
1631259880000|2021-09-10 07:44:40|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1278|1276.8|2
1631259900000|2021-09-10 07:45:00|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631259920000|2021-09-10 07:45:20|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1
1631259950000|2021-09-10 07:45:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|0
1631259960000|2021-09-10 07:46:00|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|0
1631259990000|2021-09-10 07:46:30|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1278|1276.8|0
1631260010000|2021-09-10 07:46:50|||||||||1
1631260020000|2021-09-10 07:47:00|1278.2|1277|1278.2|1277|1278.4|1277.2|1278.2|1277|4
1631260030000|2021-09-10 07:47:10|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|0
1631260040000|2021-09-10 07:47:20|1278.1|1276.9|1278.3|1277.1|1278.4|1277.2|1278.1|1276.9|0
1631260050000|2021-09-10 07:47:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|27
1631260080000|2021-09-10 07:48:00|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|4
1631260090000|2021-09-10 07:48:10|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631260100000|2021-09-10 07:48:20|1279|1277.8|1279.5|1278.3|1279.5|1278.3|1279|1277.8|35
1631260110000|2021-09-10 07:48:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631260120000|2021-09-10 07:48:40|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.4|1278.2|3
1631260130000|2021-09-10 07:48:50|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|0
1631260140000|2021-09-10 07:49:00|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|5
1631260150000|2021-09-10 07:49:10|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.1|1277.9|1
1631260160000|2021-09-10 07:49:20|1279.1|1277.9|1278.8|1277.6|1279.1|1277.9|1278.8|1277.6|8
1631260170000|2021-09-10 07:49:30|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631260180000|2021-09-10 07:49:40|1278.5|1277.3|1278.7|1277.5|1278.7|1277.5|1278.5|1277.3|1
1631260190000|2021-09-10 07:49:50|1278.6|1277.4|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|0
1631260200000|2021-09-10 07:50:00|1278.5|1277.3|1278.8|1277.6|1278.8|1277.6|1278.5|1277.3|1
1631260210000|2021-09-10 07:50:10|1278.7|1277.5|1279|1277.8|1279|1277.8|1278.7|1277.5|1
1631260230000|2021-09-10 07:50:30|||||||||3
1631260240000|2021-09-10 07:50:40|1279.1|1277.9|1279.2|1278|1279.2|1278|1279|1277.8|7
1631260250000|2021-09-10 07:50:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|0
1631260260000|2021-09-10 07:51:00|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|3
1631260270000|2021-09-10 07:51:10|||||||||3
1631260280000|2021-09-10 07:51:20|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.6|1277.4|5
1631260290000|2021-09-10 07:51:30|1278.9|1277.7|1278.8|1277.6|1279|1277.8|1278.8|1277.6|0
1631260300000|2021-09-10 07:51:40|1278.7|1277.5|1278.8|1277.6|1278.9|1277.7|1278.6|1277.4|0
1631260310000|2021-09-10 07:51:50|1278.9|1277.7|1278.8|1277.6|1279|1277.8|1278.8|1277.6|0
1631260330000|2021-09-10 07:52:10|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1631260340000|2021-09-10 07:52:20|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|10
1631260350000|2021-09-10 07:52:30|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1631260360000|2021-09-10 07:52:40|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|0
1631260380000|2021-09-10 07:53:00|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|4
1631260440000|2021-09-10 07:54:00|1279.2|1278|1279.2|1278|1279.2|1278|1279|1277.8|3
1631260470000|2021-09-10 07:54:30|1279.1|1277.9|1278.7|1277.5|1279.1|1277.9|1278.7|1277.5|1
1631260480000|2021-09-10 07:54:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1631260490000|2021-09-10 07:54:50|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.8|1277.6|1
1631260500000|2021-09-10 07:55:00|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.8|1277.6|0
1631260550000|2021-09-10 07:55:50|||||||||1
1631260590000|2021-09-10 07:56:30|||||||||1
1631260610000|2021-09-10 07:56:50|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|1
1631260620000|2021-09-10 07:57:00|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|2
1631260670000|2021-09-10 07:57:50|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.9|1277.7|0
1631260680000|2021-09-10 07:58:00|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631260690000|2021-09-10 07:58:10|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.6|1277.4|3
1631260700000|2021-09-10 07:58:20|1278.7|1277.5|1278.7|1277.5|1278.8|1277.6|1278.5|1277.3|1
1631260720000|2021-09-10 07:58:40|1278.5|1277.3|1278.7|1277.5|1278.8|1277.6|1278.5|1277.3|1
1631260730000|2021-09-10 07:58:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631260740000|2021-09-10 07:59:00|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.5|1277.3|4
1631260760000|2021-09-10 07:59:20|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631260770000|2021-09-10 07:59:30|1278.7|1277.5|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|1
1631260810000|2021-09-10 08:00:10|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|6
1631260820000|2021-09-10 08:00:20|||||||||2
1631260830000|2021-09-10 08:00:30|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|2
1631260840000|2021-09-10 08:00:40|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.2|1277|1
1631260850000|2021-09-10 08:00:50|1278.2|1277|1278.2|1277|1278.3|1277.1|1278.1|1276.9|1
1631260860000|2021-09-10 08:01:00|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|4
1631260870000|2021-09-10 08:01:10|1278.4|1277.2|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|0
1631260880000|2021-09-10 08:01:20|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|0
1631260920000|2021-09-10 08:02:00|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|0
1631260940000|2021-09-10 08:02:20|||||||||1
1631260980000|2021-09-10 08:03:00|1278.7|1277.5|1279|1277.8|1279|1277.8|1278.7|1277.5|20
1631260990000|2021-09-10 08:03:10|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|11
1631261000000|2021-09-10 08:03:20|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|0
1631261010000|2021-09-10 08:03:30|||||||||2
1631261040000|2021-09-10 08:04:00|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|0
1631261050000|2021-09-10 08:04:10|||||||||1
1631261070000|2021-09-10 08:04:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1
1631261080000|2021-09-10 08:04:40|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|20
1631261130000|2021-09-10 08:05:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|2
1631261140000|2021-09-10 08:05:40|1279.9|1278.7|1279.9|1278.7|1280|1278.8|1279.9|1278.7|7
1631261150000|2021-09-10 08:05:50|1279.8|1278.6|1279.9|1278.7|1280|1278.8|1279.8|1278.6|8
1631261170000|2021-09-10 08:06:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|3
1631261220000|2021-09-10 08:07:00|||||||||1
1631261230000|2021-09-10 08:07:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|29
1631261240000|2021-09-10 08:07:20|1279.8|1278.6|1279.5|1278.3|1279.8|1278.6|1279.5|1278.3|1
1631261250000|2021-09-10 08:07:30|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|2
1631261270000|2021-09-10 08:07:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|25
1631261290000|2021-09-10 08:08:10|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631261300000|2021-09-10 08:08:20|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|3
1631261330000|2021-09-10 08:08:50|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631261340000|2021-09-10 08:09:00|1279.5|1278.3|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|3
1631261350000|2021-09-10 08:09:10|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631261360000|2021-09-10 08:09:20|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|0
1631261390000|2021-09-10 08:09:50|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631261400000|2021-09-10 08:10:00|||||||||1
1631261460000|2021-09-10 08:11:00|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|5
1631261470000|2021-09-10 08:11:10|1280.2|1279|1280.3|1279.1|1280.5|1279.3|1280.2|1279|3
1631261480000|2021-09-10 08:11:20|1280.4|1279.2|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|3
1631261490000|2021-09-10 08:11:30|1280.4|1279.2|1280.3|1279.1|1280.5|1279.3|1280.2|1279|3
1631261510000|2021-09-10 08:11:50|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631261520000|2021-09-10 08:12:00|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631261530000|2021-09-10 08:12:10|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631261540000|2021-09-10 08:12:20|1280.2|1279|1280.5|1279.3|1280.5|1279.3|1280.2|1279|3
1631261570000|2021-09-10 08:12:50|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.1|1278.9|3
1631261580000|2021-09-10 08:13:00|1280.2|1279|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|1
1631261590000|2021-09-10 08:13:10|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|0
1631261600000|2021-09-10 08:13:20|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631261610000|2021-09-10 08:13:30|1279.8|1278.6|1280|1278.8|1280|1278.8|1279.8|1278.6|0
1631261620000|2021-09-10 08:13:40|1279.8|1278.6|1279.9|1278.7|1279.9|1278.7|1279.8|1278.6|0
1631261630000|2021-09-10 08:13:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631261640000|2021-09-10 08:14:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|4
1631261660000|2021-09-10 08:14:20|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|11
1631261690000|2021-09-10 08:14:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631261700000|2021-09-10 08:15:00|1279.9|1278.7|1280.5|1279.3|1280.5|1279.3|1279.8|1278.6|0
1631261710000|2021-09-10 08:15:10|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.3|1279.1|0
1631261720000|2021-09-10 08:15:20|1280.4|1279.2|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|1
1631261730000|2021-09-10 08:15:30|1280.2|1279|1280|1278.8|1280.2|1279|1279.9|1278.7|0
1631261740000|2021-09-10 08:15:40|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1631261750000|2021-09-10 08:15:50|||||||||1
1631261760000|2021-09-10 08:16:00|1280.4|1279.2|1280.3|1279.1|1280.5|1279.3|1280.2|1279|0
1631261770000|2021-09-10 08:16:10|1280.2|1279|1280.2|1279|1280.3|1279.1|1280.2|1279|1
1631261790000|2021-09-10 08:16:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|2
1631261820000|2021-09-10 08:17:00|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|3
1631261830000|2021-09-10 08:17:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1631261840000|2021-09-10 08:17:20|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|3
1631261850000|2021-09-10 08:17:30|||||||||1
1631261860000|2021-09-10 08:17:40|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.1|1278.9|0
1631261870000|2021-09-10 08:17:50|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.2|1279|5
1631261890000|2021-09-10 08:18:10|1280.2|1279|1280.2|1279|1280.3|1279.1|1280.1|1278.9|3
1631261920000|2021-09-10 08:18:40|1280.1|1278.9|1280.2|1279|1280.3|1279.1|1280.1|1278.9|0
1631261940000|2021-09-10 08:19:00|1280|1278.8|1280.2|1279|1280.3|1279.1|1280|1278.8|2
1631261960000|2021-09-10 08:19:20|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|5
1631261980000|2021-09-10 08:19:40|1280.2|1279|1280.2|1279|1280.2|1279|1280.1|1278.9|1
1631261990000|2021-09-10 08:19:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1631262010000|2021-09-10 08:20:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631262030000|2021-09-10 08:20:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|3
1631262050000|2021-09-10 08:20:50|1280.2|1279|1280|1278.8|1280.2|1279|1280|1278.8|3
1631262060000|2021-09-10 08:21:00|1280.1|1278.9|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|0
1631262070000|2021-09-10 08:21:10|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|17
1631262080000|2021-09-10 08:21:20|||||||||1
1631262100000|2021-09-10 08:21:40|1280.3|1279.1|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|10
1631262110000|2021-09-10 08:21:50|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|0
1631262120000|2021-09-10 08:22:00|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|0
1631262150000|2021-09-10 08:22:30|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|0
1631262160000|2021-09-10 08:22:40|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1
1631262170000|2021-09-10 08:22:50|||||||||1
1631262180000|2021-09-10 08:23:00|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|10
1631262200000|2021-09-10 08:23:20|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631262210000|2021-09-10 08:23:30|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|0
1631262230000|2021-09-10 08:23:50|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631262240000|2021-09-10 08:24:00|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|0
1631262290000|2021-09-10 08:24:50|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1
1631262300000|2021-09-10 08:25:00|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1
1631262310000|2021-09-10 08:25:10|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|0
1631262320000|2021-09-10 08:25:20|||||||||1
1631262340000|2021-09-10 08:25:40|1280.4|1279.2|1280.2|1279|1280.4|1279.2|1280.2|1279|1
1631262360000|2021-09-10 08:26:00|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631262380000|2021-09-10 08:26:20|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|1
1631262410000|2021-09-10 08:26:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|19
1631262420000|2021-09-10 08:27:00|1280.7|1279.5|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|2
1631262440000|2021-09-10 08:27:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1
1631262480000|2021-09-10 08:28:00|1280.9|1279.7|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|0
1631262510000|2021-09-10 08:28:30|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|2
1631262540000|2021-09-10 08:29:00|1280.6|1279.4|1281|1279.8|1281.1|1279.9|1280.6|1279.4|6
1631262550000|2021-09-10 08:29:10|1281.1|1279.9|1281|1279.8|1281.2|1280|1281|1279.8|0
1631262560000|2021-09-10 08:29:20|1280.9|1279.7|1280.8|1279.6|1281|1279.8|1280.8|1279.6|0
1631262570000|2021-09-10 08:29:30|1280.9|1279.7|1281.3|1280.1|1281.3|1280.1|1280.9|1279.7|11
1631262590000|2021-09-10 08:29:50|||||||||1
1631262620000|2021-09-10 08:30:20|||||||||1
1631262640000|2021-09-10 08:30:40|1281|1279.8|1281|1279.8|1281|1279.8|1281|1279.8|9
1631262650000|2021-09-10 08:30:50|1281.1|1279.9|1281|1279.8|1281.1|1279.9|1281|1279.8|0
1631262660000|2021-09-10 08:31:00|1281.1|1279.9|1281|1279.8|1281.2|1280|1281|1279.8|4
1631262690000|2021-09-10 08:31:30|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1
1631262700000|2021-09-10 08:31:40|1281|1279.8|1280.9|1279.7|1281|1279.8|1280.9|1279.7|1
1631262720000|2021-09-10 08:32:00|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|3
1631262730000|2021-09-10 08:32:10|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1
1631262750000|2021-09-10 08:32:30|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631262770000|2021-09-10 08:32:50|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631262780000|2021-09-10 08:33:00|1280.7|1279.5|1280.7|1279.5|1280.8|1279.6|1280.6|1279.4|0
1631262790000|2021-09-10 08:33:10|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|4
1631262830000|2021-09-10 08:33:50|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|4
1631262840000|2021-09-10 08:34:00|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.7|1279.5|7
1631262850000|2021-09-10 08:34:10|1280.8|1279.6|1280.5|1279.3|1280.9|1279.7|1280.5|1279.3|4
1631262860000|2021-09-10 08:34:20|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|4
1631262870000|2021-09-10 08:34:30|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|2
1631262880000|2021-09-10 08:34:40|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631262890000|2021-09-10 08:34:50|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631262900000|2021-09-10 08:35:00|1280.6|1279.4|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|0
1631262910000|2021-09-10 08:35:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|3
1631262940000|2021-09-10 08:35:40|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|10
1631262950000|2021-09-10 08:35:50|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|0
1631262960000|2021-09-10 08:36:00|1280.4|1279.2|1280.5|1279.3|1280.5|1279.3|1280.4|1279.2|4
1631262980000|2021-09-10 08:36:20|||||||||2
1631263000000|2021-09-10 08:36:40|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631263020000|2021-09-10 08:37:00|1280.6|1279.4|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|1
1631263030000|2021-09-10 08:37:10|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|0
1631263040000|2021-09-10 08:37:20|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631263050000|2021-09-10 08:37:30|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631263090000|2021-09-10 08:38:10|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|1
1631263100000|2021-09-10 08:38:20|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631263110000|2021-09-10 08:38:30|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|1
1631263120000|2021-09-10 08:38:40|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631263130000|2021-09-10 08:38:50|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631263140000|2021-09-10 08:39:00|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|0
1631263150000|2021-09-10 08:39:10|1280.7|1279.5|1280.4|1279.2|1280.8|1279.6|1280.4|1279.2|0
1631263190000|2021-09-10 08:39:50|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|2
1631263200000|2021-09-10 08:40:00|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|0
1631263230000|2021-09-10 08:40:30|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|0
1631263240000|2021-09-10 08:40:40|1280.1|1278.9|1280|1278.8|1280.1|1278.9|1279.8|1278.6|1
1631263250000|2021-09-10 08:40:50|||||||||1
1631263260000|2021-09-10 08:41:00|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631263270000|2021-09-10 08:41:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631263310000|2021-09-10 08:41:50|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|2
1631263320000|2021-09-10 08:42:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1631263330000|2021-09-10 08:42:10|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1
1631263350000|2021-09-10 08:42:30|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|4
1631263370000|2021-09-10 08:42:50|||||||||1
1631263380000|2021-09-10 08:43:00|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|3
1631263410000|2021-09-10 08:43:30|1280.1|1278.9|1279.8|1278.6|1280.1|1278.9|1279.8|1278.6|1
1631263420000|2021-09-10 08:43:40|1279.7|1278.5|1280.1|1278.9|1280.2|1279|1279.7|1278.5|1
1631263430000|2021-09-10 08:43:50|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1631263440000|2021-09-10 08:44:00|1280.1|1278.9|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631263450000|2021-09-10 08:44:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631263490000|2021-09-10 08:44:50|||||||||1
1631263500000|2021-09-10 08:45:00|1280.2|1279|1280.2|1279|1280.2|1279|1280.1|1278.9|1
1631263510000|2021-09-10 08:45:10|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|0
1631263520000|2021-09-10 08:45:20|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631263550000|2021-09-10 08:45:50|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631263560000|2021-09-10 08:46:00|1280.3|1279.1|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|1
1631263570000|2021-09-10 08:46:10|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631263580000|2021-09-10 08:46:20|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|5
1631263590000|2021-09-10 08:46:30|1280.3|1279.1|1280.5|1279.3|1280.6|1279.4|1280.1|1278.9|22
1631263600000|2021-09-10 08:46:40|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.3|1279.1|3
1631263610000|2021-09-10 08:46:50|1280.5|1279.3|1280.3|1279.1|1280.5|1279.3|1280.3|1279.1|1
1631263640000|2021-09-10 08:47:20|1280.5|1279.3|1281|1279.8|1281.1|1279.9|1280.5|1279.3|3
1631263650000|2021-09-10 08:47:30|1281.2|1280|1281|1279.8|1281.2|1280|1281|1279.8|2
1631263690000|2021-09-10 08:48:10|1281.1|1279.9|1281.9|1280.7|1281.9|1280.7|1281.1|1279.9|16
1631263700000|2021-09-10 08:48:20|1282.1|1280.9|1282.1|1280.9|1282.2|1281|1282.1|1280.9|9
1631263710000|2021-09-10 08:48:30|1282.2|1281|1282.1|1280.9|1282.2|1281|1282.1|1280.9|3
1631263720000|2021-09-10 08:48:40|1282.2|1281|1282.4|1281.2|1282.4|1281.2|1282.2|1281|10
1631263730000|2021-09-10 08:48:50|||||||||2
1631263740000|2021-09-10 08:49:00|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|4
1631263750000|2021-09-10 08:49:10|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.1|1280.9|1
1631263760000|2021-09-10 08:49:20|1282.1|1280.9|1282.1|1280.9|1282.2|1281|1282.1|1280.9|0
1631263770000|2021-09-10 08:49:30|||||||||3
1631263780000|2021-09-10 08:49:40|||||||||2
1631263800000|2021-09-10 08:50:00|1282.2|1281|1282.4|1281.2|1282.4|1281.2|1282.2|1281|1
1631263810000|2021-09-10 08:50:10|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.2|1281|0
1631263820000|2021-09-10 08:50:20|1282.2|1281|1282.4|1281.2|1282.4|1281.2|1282.1|1280.9|1
1631263830000|2021-09-10 08:50:30|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.1|1280.9|0
1631263840000|2021-09-10 08:50:40|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1631263860000|2021-09-10 08:51:00|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|2
1631263870000|2021-09-10 08:51:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|2
1631263890000|2021-09-10 08:51:30|1281.8|1280.6|1282|1280.8|1282|1280.8|1281.8|1280.6|3
1631263900000|2021-09-10 08:51:40|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1631263910000|2021-09-10 08:51:50|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1631263920000|2021-09-10 08:52:00|1282.2|1281|1282.3|1281.1|1282.4|1281.2|1282.1|1280.9|6
1631263940000|2021-09-10 08:52:20|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282|1280.8|0
1631263950000|2021-09-10 08:52:30|1282.4|1281.2|1282.3|1281.1|1282.4|1281.2|1282.2|1281|6
1631263960000|2021-09-10 08:52:40|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|2
1631264000000|2021-09-10 08:53:20|1282.1|1280.9|1282.1|1280.9|1282.3|1281.1|1282.1|1280.9|7
1631264010000|2021-09-10 08:53:30|||||||||2
1631264050000|2021-09-10 08:54:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|5
1631264090000|2021-09-10 08:54:50|1281.6|1280.4|1281.7|1280.5|1281.7|1280.5|1281.6|1280.4|3
1631264110000|2021-09-10 08:55:10|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1631264120000|2021-09-10 08:55:20|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|2
1631264130000|2021-09-10 08:55:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|37
1631264140000|2021-09-10 08:55:40|||||||||3
1631264160000|2021-09-10 08:56:00|1281.8|1280.6|1281.4|1280.2|1281.8|1280.6|1281.4|1280.2|6
1631264200000|2021-09-10 08:56:40|1281.3|1280.1|1281.4|1280.2|1281.4|1280.2|1281.3|1280.1|0
1631264210000|2021-09-10 08:56:50|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1631264220000|2021-09-10 08:57:00|||||||||4
1631264240000|2021-09-10 08:57:20|||||||||1
1631264260000|2021-09-10 08:57:40|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|1
1631264270000|2021-09-10 08:57:50|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|0
1631264280000|2021-09-10 08:58:00|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1631264290000|2021-09-10 08:58:10|1281.5|1280.3|1281.8|1280.6|1281.8|1280.6|1281.5|1280.3|3
1631264300000|2021-09-10 08:58:20|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1631264350000|2021-09-10 08:59:10|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1
1631264370000|2021-09-10 08:59:30|1281.4|1280.2|1281.1|1279.9|1281.4|1280.2|1281.1|1279.9|4
1631264400000|2021-09-10 09:00:00|1281.4|1280.2|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|6
1631264410000|2021-09-10 09:00:10|||||||||3
1631264420000|2021-09-10 09:00:20|||||||||1
1631264440000|2021-09-10 09:00:40|||||||||1
1631264450000|2021-09-10 09:00:50|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1
1631264460000|2021-09-10 09:01:00|1281.6|1280.4|1281.1|1279.9|1281.6|1280.4|1281.1|1279.9|2
1631264510000|2021-09-10 09:01:50|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.3|1280.1|1
1631264520000|2021-09-10 09:02:00|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1
1631264530000|2021-09-10 09:02:10|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|0
1631264550000|2021-09-10 09:02:30|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1631264560000|2021-09-10 09:02:40|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|3
1631264620000|2021-09-10 09:03:40|1281.8|1280.6|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|1
1631264640000|2021-09-10 09:04:00|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|14
1631264650000|2021-09-10 09:04:10|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|3
1631264680000|2021-09-10 09:04:40|1281.7|1280.5|1281.4|1280.2|1281.7|1280.5|1281.4|1280.2|4
1631264690000|2021-09-10 09:04:50|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1631264700000|2021-09-10 09:05:00|1281.5|1280.3|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|1
1631264710000|2021-09-10 09:05:10|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|0
1631264740000|2021-09-10 09:05:40|1281.9|1280.7|1281.9|1280.7|1282|1280.8|1281.9|1280.7|19
1631264760000|2021-09-10 09:06:00|||||||||1
1631264770000|2021-09-10 09:06:10|||||||||3
1631264780000|2021-09-10 09:06:20|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|2
1631264820000|2021-09-10 09:07:00|1281.9|1280.7|1282|1280.8|1282|1280.8|1281.9|1280.7|2
1631264840000|2021-09-10 09:07:20|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1631264850000|2021-09-10 09:07:30|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|2
1631264860000|2021-09-10 09:07:40|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1631264870000|2021-09-10 09:07:50|||||||||1
1631264880000|2021-09-10 09:08:00|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1
1631264910000|2021-09-10 09:08:30|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1631264930000|2021-09-10 09:08:50|1281.8|1280.6|1281.6|1280.4|1281.8|1280.6|1281.6|1280.4|0
1631264940000|2021-09-10 09:09:00|||||||||1
1631264950000|2021-09-10 09:09:10|1281.4|1280.2|1281.5|1280.3|1281.5|1280.3|1281.4|1280.2|4
1631264960000|2021-09-10 09:09:20|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1631264970000|2021-09-10 09:09:30|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|3
1631265010000|2021-09-10 09:10:10|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|2
1631265030000|2021-09-10 09:10:30|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|3
1631265060000|2021-09-10 09:11:00|||||||||1
1631265070000|2021-09-10 09:11:10|||||||||2
1631265100000|2021-09-10 09:11:40|1282.2|1281|1282.2|1281|1282.3|1281.1|1282.2|1281|5
1631265110000|2021-09-10 09:11:50|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1631265120000|2021-09-10 09:12:00|1282.3|1281.1|1282.2|1281|1282.4|1281.2|1282.2|1281|3
1631265130000|2021-09-10 09:12:10|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|1282.3|1281.1|0
1631265140000|2021-09-10 09:12:20|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|1282.4|1281.2|0
1631265150000|2021-09-10 09:12:30|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282|1280.8|15
1631265160000|2021-09-10 09:12:40|1282.3|1281.1|1282.4|1281.2|1282.4|1281.2|1282.3|1281.1|0
1631265170000|2021-09-10 09:12:50|1282.3|1281.1|1282.2|1281|1282.3|1281.1|1282.1|1280.9|2
1631265180000|2021-09-10 09:13:00|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282|1280.8|11
1631265190000|2021-09-10 09:13:10|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1631265200000|2021-09-10 09:13:20|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1631265210000|2021-09-10 09:13:30|1281.9|1280.7|1281.9|1280.7|1282|1280.8|1281.9|1280.7|1
1631265230000|2021-09-10 09:13:50|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|1282.1|1280.9|0
1631265240000|2021-09-10 09:14:00|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1282|1280.8|0
1631265250000|2021-09-10 09:14:10|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1282|1280.8|1
1631265260000|2021-09-10 09:14:20|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1631265270000|2021-09-10 09:14:30|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1631265280000|2021-09-10 09:14:40|||||||||7
1631265300000|2021-09-10 09:15:00|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|2
1631265320000|2021-09-10 09:15:20|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|2
1631265410000|2021-09-10 09:16:50|||||||||1
1631265420000|2021-09-10 09:17:00|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|1
1631265430000|2021-09-10 09:17:10|1281.9|1280.7|1281.7|1280.5|1281.9|1280.7|1281.6|1280.4|5
1631265470000|2021-09-10 09:17:50|1281.8|1280.6|1281.9|1280.7|1281.9|1280.7|1281.8|1280.6|0
1631265480000|2021-09-10 09:18:00|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|0
1631265490000|2021-09-10 09:18:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1
1631265500000|2021-09-10 09:18:20|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1282|1280.8|4
1631265550000|2021-09-10 09:19:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|5
1631265560000|2021-09-10 09:19:20|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1282|1280.8|9
1631265570000|2021-09-10 09:19:30|||||||||1
1631265660000|2021-09-10 09:21:00|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|1
1631265670000|2021-09-10 09:21:10|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1631265690000|2021-09-10 09:21:30|1282|1280.8|1282.1|1280.9|1282.1|1280.9|1282|1280.8|0
1631265710000|2021-09-10 09:21:50|||||||||1
1631265770000|2021-09-10 09:22:50|1282|1280.8|1282|1280.8|1282|1280.8|1282|1280.8|3
1631265780000|2021-09-10 09:23:00|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|1281.9|1280.7|0
1631265850000|2021-09-10 09:24:10|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.5|1280.3|2
1631265860000|2021-09-10 09:24:20|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1
1631265870000|2021-09-10 09:24:30|1281.4|1280.2|1281.6|1280.4|1281.6|1280.4|1281.4|1280.2|1
1631265940000|2021-09-10 09:25:40|1281.5|1280.3|1281.6|1280.4|1281.6|1280.4|1281.5|1280.3|0
1631265960000|2021-09-10 09:26:00|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|1281.8|1280.6|0
1631265980000|2021-09-10 09:26:20|1281.9|1280.7|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|0
1631265990000|2021-09-10 09:26:30|||||||||2
1631266010000|2021-09-10 09:26:50|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|1281.5|1280.3|2
1631266020000|2021-09-10 09:27:00|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|6
1631266050000|2021-09-10 09:27:30|1281.1|1279.9|1281.3|1280.1|1281.3|1280.1|1281.1|1279.9|9
1631266060000|2021-09-10 09:27:40|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|3
1631266080000|2021-09-10 09:28:00|1281.3|1280.1|1280.6|1279.4|1281.3|1280.1|1280.6|1279.4|13
1631266090000|2021-09-10 09:28:10|1280.7|1279.5|1280.9|1279.7|1281|1279.8|1280.7|1279.5|1
1631266120000|2021-09-10 09:28:40|1280.8|1279.6|1281|1279.8|1281|1279.8|1280.8|1279.6|1
1631266140000|2021-09-10 09:29:00|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631266150000|2021-09-10 09:29:10|1280.9|1279.7|1280.9|1279.7|1281|1279.8|1280.8|1279.6|0
1631266180000|2021-09-10 09:29:40|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631266200000|2021-09-10 09:30:00|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|0
1631266210000|2021-09-10 09:30:10|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|2
1631266230000|2021-09-10 09:30:30|||||||||1
1631266260000|2021-09-10 09:31:00|1281.1|1279.9|1281.3|1280.1|1281.4|1280.2|1281.1|1279.9|32
1631266280000|2021-09-10 09:31:20|||||||||1
1631266290000|2021-09-10 09:31:30|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.2|1280|3
1631266300000|2021-09-10 09:31:40|1280.7|1279.5|1280.8|1279.6|1280.8|1279.6|1280.7|1279.5|19
1631266320000|2021-09-10 09:32:00|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|0
1631266360000|2021-09-10 09:32:40|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|1
1631266370000|2021-09-10 09:32:50|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631266380000|2021-09-10 09:33:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1
1631266420000|2021-09-10 09:33:40|1280.7|1279.5|1280.7|1279.5|1280.9|1279.7|1280.7|1279.5|2
1631266430000|2021-09-10 09:33:50|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.3|1279.1|13
1631266440000|2021-09-10 09:34:00|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|1
1631266450000|2021-09-10 09:34:10|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|1
1631266490000|2021-09-10 09:34:50|||||||||1
1631266500000|2021-09-10 09:35:00|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|2
1631266520000|2021-09-10 09:35:20|1280.5|1279.3|1280.5|1279.3|1280.6|1279.4|1280.4|1279.2|2
1631266530000|2021-09-10 09:35:30|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|0
1631266540000|2021-09-10 09:35:40|1280.4|1279.2|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|0
1631266550000|2021-09-10 09:35:50|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|0
1631266560000|2021-09-10 09:36:00|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|5
1631266570000|2021-09-10 09:36:10|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1631266590000|2021-09-10 09:36:30|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|3
1631266620000|2021-09-10 09:37:00|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631266670000|2021-09-10 09:37:50|||||||||1
1631266680000|2021-09-10 09:38:00|||||||||1
1631266690000|2021-09-10 09:38:10|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|0
1631266700000|2021-09-10 09:38:20|1280.8|1279.6|1280.8|1279.6|1280.9|1279.7|1280.8|1279.6|0
1631266730000|2021-09-10 09:38:50|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631266740000|2021-09-10 09:39:00|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1
1631266750000|2021-09-10 09:39:10|1280.7|1279.5|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|0
1631266760000|2021-09-10 09:39:20|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|2
1631266770000|2021-09-10 09:39:30|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631266790000|2021-09-10 09:39:50|||||||||1
1631266830000|2021-09-10 09:40:30|1280.9|1279.7|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|3
1631266840000|2021-09-10 09:40:40|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|0
1631266850000|2021-09-10 09:40:50|||||||||1
1631266860000|2021-09-10 09:41:00|||||||||5
1631266870000|2021-09-10 09:41:10|||||||||2
1631266910000|2021-09-10 09:41:50|||||||||3
1631266950000|2021-09-10 09:42:30|||||||||1
1631266980000|2021-09-10 09:43:00|1280.7|1279.5|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|1
1631266990000|2021-09-10 09:43:10|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|0
1631267000000|2021-09-10 09:43:20|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|0
1631267010000|2021-09-10 09:43:30|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631267050000|2021-09-10 09:44:10|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|4
1631267060000|2021-09-10 09:44:20|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|1
1631267070000|2021-09-10 09:44:30|1280.4|1279.2|1279.6|1278.4|1280.4|1279.2|1279.6|1278.4|6
1631267120000|2021-09-10 09:45:20|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|3
1631267190000|2021-09-10 09:46:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|3
1631267200000|2021-09-10 09:46:40|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1
1631267230000|2021-09-10 09:47:10|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|0
1631267240000|2021-09-10 09:47:20|1280.4|1279.2|1280.6|1279.4|1280.6|1279.4|1280.4|1279.2|10
1631267250000|2021-09-10 09:47:30|1280.4|1279.2|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|4
1631267260000|2021-09-10 09:47:40|1280.3|1279.1|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|0
1631267290000|2021-09-10 09:48:10|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|1
1631267330000|2021-09-10 09:48:50|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|1
1631267350000|2021-09-10 09:49:10|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|0
1631267360000|2021-09-10 09:49:20|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|1279.9|1278.7|0
1631267370000|2021-09-10 09:49:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631267380000|2021-09-10 09:49:40|1279.6|1278.4|1279.1|1277.9|1279.6|1278.4|1279.1|1277.9|10
1631267390000|2021-09-10 09:49:50|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|1
1631267400000|2021-09-10 09:50:00|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|3
1631267410000|2021-09-10 09:50:10|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|15
1631267420000|2021-09-10 09:50:20|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.9|1277.7|4
1631267430000|2021-09-10 09:50:30|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|15
1631267440000|2021-09-10 09:50:40|||||||||1
1631267490000|2021-09-10 09:51:30|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|10
1631267510000|2021-09-10 09:51:50|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|0
1631267520000|2021-09-10 09:52:00|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|1
1631267540000|2021-09-10 09:52:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631267550000|2021-09-10 09:52:30|1279.2|1278|1279|1277.8|1279.2|1278|1279|1277.8|1
1631267580000|2021-09-10 09:53:00|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|3
1631267590000|2021-09-10 09:53:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631267620000|2021-09-10 09:53:40|1279.5|1278.3|1279|1277.8|1279.5|1278.3|1279|1277.8|10
1631267630000|2021-09-10 09:53:50|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|0
1631267640000|2021-09-10 09:54:00|1279.1|1277.9|1279|1277.8|1279.1|1277.9|1279|1277.8|0
1631267650000|2021-09-10 09:54:10|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|2
1631267680000|2021-09-10 09:54:40|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|5
1631267690000|2021-09-10 09:54:50|||||||||1
1631267710000|2021-09-10 09:55:10|1278.3|1277.1|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|4
1631267730000|2021-09-10 09:55:30|1278.5|1277.3|1278.9|1277.7|1278.9|1277.7|1278.5|1277.3|6
1631267740000|2021-09-10 09:55:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|3
1631267780000|2021-09-10 09:56:20|1278.5|1277.3|1278.7|1277.5|1278.7|1277.5|1278.5|1277.3|11
1631267790000|2021-09-10 09:56:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|2
1631267830000|2021-09-10 09:57:10|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|8
1631267840000|2021-09-10 09:57:20|||||||||1
1631267850000|2021-09-10 09:57:30|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|4
1631267860000|2021-09-10 09:57:40|||||||||1
1631267900000|2021-09-10 09:58:20|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631267910000|2021-09-10 09:58:30|||||||||1
1631267930000|2021-09-10 09:58:50|1278.2|1277|1278.2|1277|1278.3|1277.1|1278.2|1277|1
1631267960000|2021-09-10 09:59:20|1278.1|1276.9|1278.4|1277.2|1278.4|1277.2|1278.1|1276.9|5
1631267980000|2021-09-10 09:59:40|||||||||3
1631268000000|2021-09-10 10:00:00|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|4
1631268010000|2021-09-10 10:00:10|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|1
1631268040000|2021-09-10 10:00:40|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1
1631268050000|2021-09-10 10:00:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|3
1631268060000|2021-09-10 10:01:00|||||||||1
1631268120000|2021-09-10 10:02:00|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278|1276.8|3
1631268150000|2021-09-10 10:02:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631268160000|2021-09-10 10:02:40|||||||||2
1631268210000|2021-09-10 10:03:30|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|0
1631268240000|2021-09-10 10:04:00|||||||||3
1631268300000|2021-09-10 10:05:00|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|3
1631268330000|2021-09-10 10:05:30|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|1
1631268360000|2021-09-10 10:06:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1
1631268390000|2021-09-10 10:06:30|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|0
1631268410000|2021-09-10 10:06:50|1278.3|1277.1|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|0
1631268420000|2021-09-10 10:07:00|1278.5|1277.3|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|1
1631268430000|2021-09-10 10:07:10|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|0
1631268440000|2021-09-10 10:07:20|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|1
1631268450000|2021-09-10 10:07:30|1278.1|1276.9|1278.2|1277|1278.3|1277.1|1278.1|1276.9|6
1631268490000|2021-09-10 10:08:10|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|0
1631268500000|2021-09-10 10:08:20|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|6
1631268510000|2021-09-10 10:08:30|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|4
1631268530000|2021-09-10 10:08:50|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.3|1277.1|0
1631268540000|2021-09-10 10:09:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631268570000|2021-09-10 10:09:30|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|0
1631268580000|2021-09-10 10:09:40|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1
1631268610000|2021-09-10 10:10:10|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|2
1631268630000|2021-09-10 10:10:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631268650000|2021-09-10 10:10:50|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631268660000|2021-09-10 10:11:00|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631268670000|2021-09-10 10:11:10|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631268710000|2021-09-10 10:11:50|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|0
1631268720000|2021-09-10 10:12:00|1278.2|1277|1278.2|1277|1278.3|1277.1|1278.2|1277|0
1631268740000|2021-09-10 10:12:20|1278.3|1277.1|1278.2|1277|1278.3|1277.1|1278.2|1277|0
1631268760000|2021-09-10 10:12:40|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|2
1631268840000|2021-09-10 10:14:00|1278.5|1277.3|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|3
1631268850000|2021-09-10 10:14:10|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|2
1631268880000|2021-09-10 10:14:40|1278.2|1277|1278.5|1277.3|1278.5|1277.3|1278.2|1277|1
1631268890000|2021-09-10 10:14:50|1278.3|1277.1|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|8
1631268900000|2021-09-10 10:15:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631268920000|2021-09-10 10:15:20|1278.2|1277|1278.2|1277|1278.3|1277.1|1278.1|1276.9|12
1631268940000|2021-09-10 10:15:40|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631268950000|2021-09-10 10:15:50|1278|1276.8|1278|1276.8|1278|1276.8|1278|1276.8|3
1631268960000|2021-09-10 10:16:00|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|0
1631268980000|2021-09-10 10:16:20|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1
1631268990000|2021-09-10 10:16:30|||||||||1
1631269050000|2021-09-10 10:17:30|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|2
1631269080000|2021-09-10 10:18:00|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|0
1631269100000|2021-09-10 10:18:20|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|0
1631269110000|2021-09-10 10:18:30|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|0
1631269120000|2021-09-10 10:18:40|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|0
1631269130000|2021-09-10 10:18:50|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|0
1631269140000|2021-09-10 10:19:00|||||||||3
1631269160000|2021-09-10 10:19:20|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|0
1631269170000|2021-09-10 10:19:30|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631269290000|2021-09-10 10:21:30|||||||||10
1631269320000|2021-09-10 10:22:00|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.5|1277.3|4
1631269330000|2021-09-10 10:22:10|1278.5|1277.3|1278.6|1277.4|1278.6|1277.4|1278.5|1277.3|2
1631269340000|2021-09-10 10:22:20|1278.5|1277.3|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|0
1631269350000|2021-09-10 10:22:30|1278.6|1277.4|1278.7|1277.5|1278.8|1277.6|1278.6|1277.4|0
1631269370000|2021-09-10 10:22:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1
1631269380000|2021-09-10 10:23:00|1278.7|1277.5|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|1
1631269400000|2021-09-10 10:23:20|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|0
1631269470000|2021-09-10 10:24:30|||||||||4
1631269490000|2021-09-10 10:24:50|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631269520000|2021-09-10 10:25:20|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631269550000|2021-09-10 10:25:50|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|2
1631269560000|2021-09-10 10:26:00|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.7|1277.5|3
1631269570000|2021-09-10 10:26:10|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631269590000|2021-09-10 10:26:30|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|6
1631269610000|2021-09-10 10:26:50|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631269620000|2021-09-10 10:27:00|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631269640000|2021-09-10 10:27:20|1278.7|1277.5|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|0
1631269660000|2021-09-10 10:27:40|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1
1631269690000|2021-09-10 10:28:10|||||||||1
1631269700000|2021-09-10 10:28:20|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|1
1631269750000|2021-09-10 10:29:10|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.8|1277.6|6
1631269760000|2021-09-10 10:29:20|||||||||1
1631269810000|2021-09-10 10:30:10|||||||||2
1631269910000|2021-09-10 10:31:50|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|1
1631269920000|2021-09-10 10:32:00|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.5|1277.3|7
1631269930000|2021-09-10 10:32:10|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|1
1631269940000|2021-09-10 10:32:20|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|0
1631269960000|2021-09-10 10:32:40|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|0
1631269980000|2021-09-10 10:33:00|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631269990000|2021-09-10 10:33:10|||||||||21
1631270030000|2021-09-10 10:33:50|1279|1277.8|1279|1277.8|1279|1277.8|1279|1277.8|0
1631270080000|2021-09-10 10:34:40|||||||||3
1631270220000|2021-09-10 10:37:00|1279.5|1278.3|1279.4|1278.2|1279.5|1278.3|1279.4|1278.2|1
1631270280000|2021-09-10 10:38:00|1279.5|1278.3|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|5
1631270290000|2021-09-10 10:38:10|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.5|1278.3|1
1631270340000|2021-09-10 10:39:00|||||||||1
1631270350000|2021-09-10 10:39:10|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1
1631270370000|2021-09-10 10:39:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|4
1631270380000|2021-09-10 10:39:40|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631270390000|2021-09-10 10:39:50|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.8|1277.6|3
1631270400000|2021-09-10 10:40:00|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|1
1631270410000|2021-09-10 10:40:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631270420000|2021-09-10 10:40:20|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631270480000|2021-09-10 10:41:20|1278.9|1277.7|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|6
1631270490000|2021-09-10 10:41:30|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631270510000|2021-09-10 10:41:50|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1
1631270520000|2021-09-10 10:42:00|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631270560000|2021-09-10 10:42:40|||||||||11
1631270580000|2021-09-10 10:43:00|||||||||9
1631270600000|2021-09-10 10:43:20|||||||||11
1631270610000|2021-09-10 10:43:30|||||||||2
1631270640000|2021-09-10 10:44:00|||||||||2
1631270650000|2021-09-10 10:44:10|||||||||2
1631270700000|2021-09-10 10:45:00|||||||||1
1631270730000|2021-09-10 10:45:30|||||||||2
1631270750000|2021-09-10 10:45:50|||||||||10
1631270760000|2021-09-10 10:46:00|||||||||1
1631270810000|2021-09-10 10:46:50|1277.8|1276.6|1278|1276.8|1278|1276.8|1277.8|1276.6|10
1631270820000|2021-09-10 10:47:00|1277.8|1276.6|1277.7|1276.5|1277.8|1276.6|1277.5|1276.3|21
1631270830000|2021-09-10 10:47:10|1277.6|1276.4|1277.9|1276.7|1277.9|1276.7|1277.6|1276.4|3
1631270850000|2021-09-10 10:47:30|1278|1276.8|1277.7|1276.5|1278|1276.8|1277.7|1276.5|1
1631270860000|2021-09-10 10:47:40|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|0
1631270870000|2021-09-10 10:47:50|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|0
1631270880000|2021-09-10 10:48:00|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631270890000|2021-09-10 10:48:10|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631270910000|2021-09-10 10:48:30|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631270930000|2021-09-10 10:48:50|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1
1631270940000|2021-09-10 10:49:00|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1
1631270960000|2021-09-10 10:49:20|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631270970000|2021-09-10 10:49:30|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631270990000|2021-09-10 10:49:50|||||||||1
1631271000000|2021-09-10 10:50:00|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|2
1631271010000|2021-09-10 10:50:10|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|0
1631271020000|2021-09-10 10:50:20|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|0
1631271030000|2021-09-10 10:50:30|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631271040000|2021-09-10 10:50:40|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|2
1631271060000|2021-09-10 10:51:00|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.3|1276.1|15
1631271120000|2021-09-10 10:52:00|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|3
1631271130000|2021-09-10 10:52:10|1277.4|1276.2|1277.6|1276.4|1277.6|1276.4|1277.3|1276.1|12
1631271150000|2021-09-10 10:52:30|1277.8|1276.6|1277.6|1276.4|1277.8|1276.6|1277.6|1276.4|0
1631271160000|2021-09-10 10:52:40|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|0
1631271180000|2021-09-10 10:53:00|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1
1631271190000|2021-09-10 10:53:10|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|0
1631271200000|2021-09-10 10:53:20|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1631271230000|2021-09-10 10:53:50|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|1
1631271240000|2021-09-10 10:54:00|||||||||1
1631271270000|2021-09-10 10:54:30|||||||||5
1631271280000|2021-09-10 10:54:40|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|0
1631271290000|2021-09-10 10:54:50|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|0
1631271300000|2021-09-10 10:55:00|||||||||1
1631271320000|2021-09-10 10:55:20|||||||||1
1631271330000|2021-09-10 10:55:30|||||||||1
1631271410000|2021-09-10 10:56:50|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|0
1631271420000|2021-09-10 10:57:00|1277.3|1276.1|1277|1275.8|1277.3|1276.1|1277|1275.8|10
1631271440000|2021-09-10 10:57:20|1277.1|1275.9|1277.1|1275.9|1277.2|1276|1277|1275.8|14
1631271450000|2021-09-10 10:57:30|1277.2|1276|1277.4|1276.2|1277.4|1276.2|1277.1|1275.9|2
1631271480000|2021-09-10 10:58:00|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.2|1276|1
1631271490000|2021-09-10 10:58:10|1277.1|1275.9|1276.9|1275.7|1277.1|1275.9|1276.9|1275.7|2
1631271500000|2021-09-10 10:58:20|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|0
1631271510000|2021-09-10 10:58:30|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|0
1631271520000|2021-09-10 10:58:40|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|2
1631271530000|2021-09-10 10:58:50|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|3
1631271540000|2021-09-10 10:59:00|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|0
1631271550000|2021-09-10 10:59:10|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|1276.9|1275.7|0
1631271560000|2021-09-10 10:59:20|||||||||3
1631271570000|2021-09-10 10:59:30|1277|1275.8|1277.3|1276.1|1277.3|1276.1|1277|1275.8|2
1631271580000|2021-09-10 10:59:40|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|0
1631271590000|2021-09-10 10:59:50|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|0
1631271600000|2021-09-10 11:00:00|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|7
1631271610000|2021-09-10 11:00:10|1277.7|1276.5|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|3
1631271620000|2021-09-10 11:00:20|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1
1631271630000|2021-09-10 11:00:30|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|0
1631271650000|2021-09-10 11:00:50|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1
1631271660000|2021-09-10 11:01:00|1277.8|1276.6|1277.5|1276.3|1277.8|1276.6|1277.4|1276.2|7
1631271680000|2021-09-10 11:01:20|||||||||1
1631271690000|2021-09-10 11:01:30|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|9
1631271700000|2021-09-10 11:01:40|1278|1276.8|1278.3|1277.1|1278.3|1277.1|1278|1276.8|5
1631271710000|2021-09-10 11:01:50|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|2
1631271730000|2021-09-10 11:02:10|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1
1631271740000|2021-09-10 11:02:20|1278.6|1277.4|1278.5|1277.3|1278.6|1277.4|1278.5|1277.3|7
1631271750000|2021-09-10 11:02:30|||||||||1
1631271760000|2021-09-10 11:02:40|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|9
1631271770000|2021-09-10 11:02:50|||||||||1
1631271780000|2021-09-10 11:03:00|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.8|1277.6|1
1631271840000|2021-09-10 11:04:00|1278.7|1277.5|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|2
1631271850000|2021-09-10 11:04:10|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|0
1631271900000|2021-09-10 11:05:00|1278.5|1277.3|1278.8|1277.6|1278.8|1277.6|1278.5|1277.3|3
1631271980000|2021-09-10 11:06:20|||||||||4
1631272000000|2021-09-10 11:06:40|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1
1631272010000|2021-09-10 11:06:50|1278.8|1277.6|1278.6|1277.4|1278.8|1277.6|1278.6|1277.4|2
1631272020000|2021-09-10 11:07:00|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|3
1631272040000|2021-09-10 11:07:20|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631272060000|2021-09-10 11:07:40|||||||||2
1631272140000|2021-09-10 11:09:00|1278.3|1277.1|1278.1|1276.9|1278.3|1277.1|1278|1276.8|7
1631272150000|2021-09-10 11:09:10|1278.2|1277|1278.5|1277.3|1278.5|1277.3|1278.1|1276.9|1
1631272160000|2021-09-10 11:09:20|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631272170000|2021-09-10 11:09:30|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|1
1631272180000|2021-09-10 11:09:40|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|0
1631272190000|2021-09-10 11:09:50|1278.4|1277.2|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|0
1631272200000|2021-09-10 11:10:00|1278.4|1277.2|1278.6|1277.4|1278.7|1277.5|1278.4|1277.2|1
1631272210000|2021-09-10 11:10:10|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1
1631272230000|2021-09-10 11:10:30|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631272260000|2021-09-10 11:11:00|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|0
1631272280000|2021-09-10 11:11:20|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|1
1631272300000|2021-09-10 11:11:40|1278.5|1277.3|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|0
1631272310000|2021-09-10 11:11:50|1278.4|1277.2|1278.5|1277.3|1278.5|1277.3|1278.4|1277.2|3
1631272320000|2021-09-10 11:12:00|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|6
1631272330000|2021-09-10 11:12:10|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.5|1277.3|0
1631272360000|2021-09-10 11:12:40|1278.5|1277.3|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|5
1631272370000|2021-09-10 11:12:50|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|0
1631272380000|2021-09-10 11:13:00|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|0
1631272390000|2021-09-10 11:13:10|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|1278.5|1277.3|0
1631272420000|2021-09-10 11:13:40|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.6|1277.4|7
1631272430000|2021-09-10 11:13:50|||||||||1
1631272460000|2021-09-10 11:14:20|||||||||2
1631272490000|2021-09-10 11:14:50|||||||||4
1631272540000|2021-09-10 11:15:40|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.8|1277.6|2
1631272550000|2021-09-10 11:15:50|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.2|1278|7
1631272560000|2021-09-10 11:16:00|1279|1277.8|1279.1|1277.9|1279.2|1278|1279|1277.8|8
1631272580000|2021-09-10 11:16:20|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|1
1631272590000|2021-09-10 11:16:30|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|0
1631272600000|2021-09-10 11:16:40|1279.2|1278|1279|1277.8|1279.2|1278|1279|1277.8|4
1631272610000|2021-09-10 11:16:50|1279.2|1278|1279.2|1278|1279.2|1278|1279.1|1277.9|1
1631272650000|2021-09-10 11:17:30|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|0
1631272660000|2021-09-10 11:17:40|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1
1631272670000|2021-09-10 11:17:50|||||||||1
1631272690000|2021-09-10 11:18:10|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|4
1631272700000|2021-09-10 11:18:20|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631272710000|2021-09-10 11:18:30|1279.3|1278.1|1279.3|1278.1|1279.8|1278.6|1279.3|1278.1|26
1631272720000|2021-09-10 11:18:40|1279.4|1278.2|1279.8|1278.6|1280|1278.8|1279.4|1278.2|63
1631272730000|2021-09-10 11:18:50|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|7
1631272740000|2021-09-10 11:19:00|1279.8|1278.6|1280|1278.8|1280|1278.8|1279.8|1278.6|4
1631272760000|2021-09-10 11:19:20|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|0
1631272770000|2021-09-10 11:19:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1
1631272810000|2021-09-10 11:20:10|1280|1278.8|1280.2|1279|1280.3|1279.1|1280|1278.8|33
1631272820000|2021-09-10 11:20:20|1280.3|1279.1|1280.2|1279|1280.5|1279.3|1280.2|1279|28
1631272830000|2021-09-10 11:20:30|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1
1631272870000|2021-09-10 11:21:10|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|4
1631272880000|2021-09-10 11:21:20|||||||||3
1631272960000|2021-09-10 11:22:40|||||||||1
1631272970000|2021-09-10 11:22:50|1280|1278.8|1280.3|1279.1|1280.3|1279.1|1279.8|1278.6|12
1631272980000|2021-09-10 11:23:00|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|4
1631273010000|2021-09-10 11:23:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|4
1631273020000|2021-09-10 11:23:40|1280|1278.8|1280|1278.8|1280.1|1278.9|1280|1278.8|0
1631273040000|2021-09-10 11:24:00|1280.1|1278.9|1279.8|1278.6|1280.1|1278.9|1279.8|1278.6|2
1631273050000|2021-09-10 11:24:10|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|1
1631273070000|2021-09-10 11:24:30|1279.4|1278.2|1280|1278.8|1280|1278.8|1279.4|1278.2|4
1631273100000|2021-09-10 11:25:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1
1631273120000|2021-09-10 11:25:20|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1631273130000|2021-09-10 11:25:30|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1631273140000|2021-09-10 11:25:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631273170000|2021-09-10 11:26:10|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631273180000|2021-09-10 11:26:20|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631273320000|2021-09-10 11:28:40|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|9
1631273330000|2021-09-10 11:28:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|0
1631273340000|2021-09-10 11:29:00|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|0
1631273370000|2021-09-10 11:29:30|1279.2|1278|1279|1277.8|1279.2|1278|1279|1277.8|3
1631273420000|2021-09-10 11:30:20|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|7
1631273430000|2021-09-10 11:30:30|1279.6|1278.4|1279.3|1278.1|1279.8|1278.6|1279.3|1278.1|17
1631273440000|2021-09-10 11:30:40|1279.5|1278.3|1279.3|1278.1|1279.7|1278.5|1279.3|1278.1|1
1631273490000|2021-09-10 11:31:30|1279.2|1278|1279.1|1277.9|1279.2|1278|1279.1|1277.9|0
1631273520000|2021-09-10 11:32:00|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|1
1631273530000|2021-09-10 11:32:10|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631273540000|2021-09-10 11:32:20|1278.8|1277.6|1279|1277.8|1279|1277.8|1278.8|1277.6|0
1631273550000|2021-09-10 11:32:30|1279.1|1277.9|1279.3|1278.1|1279.3|1278.1|1279.1|1277.9|0
1631273560000|2021-09-10 11:32:40|1279.5|1278.3|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|0
1631273580000|2021-09-10 11:33:00|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631273620000|2021-09-10 11:33:40|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1
1631273640000|2021-09-10 11:34:00|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|6
1631273650000|2021-09-10 11:34:10|1279.5|1278.3|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|4
1631273660000|2021-09-10 11:34:20|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631273670000|2021-09-10 11:34:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631273680000|2021-09-10 11:34:40|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631273690000|2021-09-10 11:34:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|5
1631273740000|2021-09-10 11:35:40|1279.2|1278|1279.1|1277.9|1279.3|1278.1|1279.1|1277.9|0
1631273790000|2021-09-10 11:36:30|1279.2|1278|1279.3|1278.1|1279.5|1278.3|1279.2|1278|9
1631273820000|2021-09-10 11:37:00|1279.4|1278.2|1279.7|1278.5|1279.7|1278.5|1279.3|1278.1|3
1631273830000|2021-09-10 11:37:10|1280|1278.8|1279.8|1278.6|1280|1278.8|1279.8|1278.6|6
1631273850000|2021-09-10 11:37:30|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631273860000|2021-09-10 11:37:40|||||||||3
1631273880000|2021-09-10 11:38:00|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|1
1631273890000|2021-09-10 11:38:10|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631273900000|2021-09-10 11:38:20|1279.7|1278.5|1279.7|1278.5|1279.8|1278.6|1279.6|1278.4|0
1631273910000|2021-09-10 11:38:30|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631273930000|2021-09-10 11:38:50|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631273940000|2021-09-10 11:39:00|1279.6|1278.4|1279.7|1278.5|1279.7|1278.5|1279.6|1278.4|0
1631273950000|2021-09-10 11:39:10|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631273990000|2021-09-10 11:39:50|1279.9|1278.7|1279.8|1278.6|1280|1278.8|1279.8|1278.6|0
1631274000000|2021-09-10 11:40:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1631274030000|2021-09-10 11:40:30|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|2
1631274040000|2021-09-10 11:40:40|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631274060000|2021-09-10 11:41:00|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1
1631274070000|2021-09-10 11:41:10|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631274090000|2021-09-10 11:41:30|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631274100000|2021-09-10 11:41:40|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631274110000|2021-09-10 11:41:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631274120000|2021-09-10 11:42:00|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|2
1631274130000|2021-09-10 11:42:10|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|0
1631274140000|2021-09-10 11:42:20|1279.8|1278.6|1280.1|1278.9|1280.2|1279|1279.8|1278.6|7
1631274150000|2021-09-10 11:42:30|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|1
1631274180000|2021-09-10 11:43:00|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631274190000|2021-09-10 11:43:10|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|4
1631274210000|2021-09-10 11:43:30|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631274220000|2021-09-10 11:43:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|13
1631274290000|2021-09-10 11:44:50|1279.8|1278.6|1280.2|1279|1280.2|1279|1279.7|1278.5|13
1631274310000|2021-09-10 11:45:10|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|3
1631274330000|2021-09-10 11:45:30|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631274340000|2021-09-10 11:45:40|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631274350000|2021-09-10 11:45:50|1280.3|1279.1|1280.3|1279.1|1280.4|1279.2|1280.2|1279|5
1631274410000|2021-09-10 11:46:50|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|3
1631274440000|2021-09-10 11:47:20|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|0
1631274460000|2021-09-10 11:47:40|1280|1278.8|1280|1278.8|1280.1|1278.9|1280|1278.8|0
1631274470000|2021-09-10 11:47:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280|1278.8|1
1631274480000|2021-09-10 11:48:00|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.8|1278.6|2
1631274490000|2021-09-10 11:48:10|1280|1278.8|1279.7|1278.5|1280|1278.8|1279.7|1278.5|0
1631274500000|2021-09-10 11:48:20|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|0
1631274510000|2021-09-10 11:48:30|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631274520000|2021-09-10 11:48:40|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.8|1278.6|6
1631274540000|2021-09-10 11:49:00|1280.1|1278.9|1280.2|1279|1280.2|1279|1280.1|1278.9|1
1631274560000|2021-09-10 11:49:20|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1
1631274570000|2021-09-10 11:49:30|1280.2|1279|1280.2|1279|1280.2|1279|1280.2|1279|0
1631274600000|2021-09-10 11:50:00|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|0
1631274610000|2021-09-10 11:50:10|1280.2|1279|1280.2|1279|1280.3|1279.1|1280.2|1279|1
1631274620000|2021-09-10 11:50:20|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.2|1279|2
1631274630000|2021-09-10 11:50:30|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631274640000|2021-09-10 11:50:40|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|0
1631274650000|2021-09-10 11:50:50|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631274670000|2021-09-10 11:51:10|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|6
1631274680000|2021-09-10 11:51:20|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1631274700000|2021-09-10 11:51:40|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631274720000|2021-09-10 11:52:00|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|2
1631274740000|2021-09-10 11:52:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631274750000|2021-09-10 11:52:30|1280|1278.8|1280|1278.8|1280|1278.8|1280|1278.8|0
1631274770000|2021-09-10 11:52:50|1279.8|1278.6|1280|1278.8|1280|1278.8|1279.8|1278.6|0
1631274820000|2021-09-10 11:53:40|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.7|1278.5|0
1631274840000|2021-09-10 11:54:00|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|0
1631274860000|2021-09-10 11:54:20|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631274870000|2021-09-10 11:54:30|1280|1278.8|1279.8|1278.6|1280|1278.8|1279.8|1278.6|0
1631274890000|2021-09-10 11:54:50|||||||||1
1631274900000|2021-09-10 11:55:00|1279.9|1278.7|1280|1278.8|1280|1278.8|1279.9|1278.7|2
1631274910000|2021-09-10 11:55:10|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631274920000|2021-09-10 11:55:20|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|9
1631274940000|2021-09-10 11:55:40|1279.2|1278|1279.5|1278.3|1279.5|1278.3|1279.2|1278|15
1631274950000|2021-09-10 11:55:50|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1
1631274960000|2021-09-10 11:56:00|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|0
1631274990000|2021-09-10 11:56:30|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|7
1631275000000|2021-09-10 11:56:40|||||||||2
1631275010000|2021-09-10 11:56:50|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|0
1631275020000|2021-09-10 11:57:00|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631275030000|2021-09-10 11:57:10|||||||||1
1631275070000|2021-09-10 11:57:50|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631275080000|2021-09-10 11:58:00|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|0
1631275100000|2021-09-10 11:58:20|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631275160000|2021-09-10 11:59:20|1279.6|1278.4|1280|1278.8|1280|1278.8|1279.6|1278.4|38
1631275170000|2021-09-10 11:59:30|||||||||4
1631275190000|2021-09-10 11:59:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|0
1631275200000|2021-09-10 12:00:00|1280.2|1279|1280.5|1279.3|1280.6|1279.4|1280.2|1279|18
1631275210000|2021-09-10 12:00:10|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|15
1631275220000|2021-09-10 12:00:20|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.2|1279|5
1631275240000|2021-09-10 12:00:40|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|7
1631275250000|2021-09-10 12:00:50|||||||||1
1631275260000|2021-09-10 12:01:00|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|6
1631275270000|2021-09-10 12:01:10|1279.7|1278.5|1279.8|1278.6|1279.9|1278.7|1279.7|1278.5|24
1631275300000|2021-09-10 12:01:40|1279.7|1278.5|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|0
1631275310000|2021-09-10 12:01:50|1279.8|1278.6|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|10
1631275320000|2021-09-10 12:02:00|1279.8|1278.6|1279.7|1278.5|1279.8|1278.6|1279.7|1278.5|4
1631275340000|2021-09-10 12:02:20|||||||||1
1631275350000|2021-09-10 12:02:30|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631275360000|2021-09-10 12:02:40|||||||||1
1631275370000|2021-09-10 12:02:50|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|10
1631275380000|2021-09-10 12:03:00|||||||||2
1631275390000|2021-09-10 12:03:10|1279.3|1278.1|1279.5|1278.3|1279.5|1278.3|1279.3|1278.1|5
1631275410000|2021-09-10 12:03:30|1279.4|1278.2|1279.4|1278.2|1279.5|1278.3|1279.3|1278.1|1
1631275420000|2021-09-10 12:03:40|1279.5|1278.3|1279.7|1278.5|1279.7|1278.5|1279.5|1278.3|7
1631275430000|2021-09-10 12:03:50|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|1279.6|1278.4|0
1631275460000|2021-09-10 12:04:20|||||||||2
1631275470000|2021-09-10 12:04:30|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|3
1631275480000|2021-09-10 12:04:40|||||||||4
1631275490000|2021-09-10 12:04:50|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|1
1631275500000|2021-09-10 12:05:00|1279.6|1278.4|1279.3|1278.1|1279.6|1278.4|1279.3|1278.1|5
1631275530000|2021-09-10 12:05:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|15
1631275540000|2021-09-10 12:05:40|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|1278.8|1277.6|4
1631275550000|2021-09-10 12:05:50|1279|1277.8|1278.8|1277.6|1279|1277.8|1278.8|1277.6|7
1631275570000|2021-09-10 12:06:10|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279|1277.8|6
1631275580000|2021-09-10 12:06:20|||||||||3
1631275590000|2021-09-10 12:06:30|||||||||1
1631275620000|2021-09-10 12:07:00|1279|1277.8|1279.1|1277.9|1279.2|1278|1279|1277.8|2
1631275630000|2021-09-10 12:07:10|1279|1277.8|1279|1277.8|1279.1|1277.9|1279|1277.8|0
1631275650000|2021-09-10 12:07:30|1279.1|1277.9|1279.2|1278|1279.2|1278|1279.1|1277.9|4
1631275660000|2021-09-10 12:07:40|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631275670000|2021-09-10 12:07:50|1279.5|1278.3|1279.3|1278.1|1279.6|1278.4|1279.3|1278.1|8
1631275680000|2021-09-10 12:08:00|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|3
1631275690000|2021-09-10 12:08:10|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|3
1631275710000|2021-09-10 12:08:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631275720000|2021-09-10 12:08:40|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|2
1631275730000|2021-09-10 12:08:50|1279.4|1278.2|1279.6|1278.4|1279.7|1278.5|1279.4|1278.2|1
1631275740000|2021-09-10 12:09:00|1279.5|1278.3|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|4
1631275780000|2021-09-10 12:09:40|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|4
1631275790000|2021-09-10 12:09:50|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1
1631275800000|2021-09-10 12:10:00|||||||||4
1631275810000|2021-09-10 12:10:10|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|4
1631275820000|2021-09-10 12:10:20|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|1
1631275830000|2021-09-10 12:10:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631275840000|2021-09-10 12:10:40|||||||||8
1631275850000|2021-09-10 12:10:50|||||||||1
1631275860000|2021-09-10 12:11:00|||||||||1
1631275900000|2021-09-10 12:11:40|||||||||1
1631275910000|2021-09-10 12:11:50|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|0
1631275950000|2021-09-10 12:12:30|||||||||1
1631275960000|2021-09-10 12:12:40|||||||||1
1631275970000|2021-09-10 12:12:50|||||||||2
1631275980000|2021-09-10 12:13:00|||||||||1
1631275990000|2021-09-10 12:13:10|1279.5|1278.3|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|5
1631276010000|2021-09-10 12:13:30|||||||||1
1631276030000|2021-09-10 12:13:50|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|4
1631276040000|2021-09-10 12:14:00|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.3|1278.1|4
1631276050000|2021-09-10 12:14:10|||||||||2
1631276060000|2021-09-10 12:14:20|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|6
1631276070000|2021-09-10 12:14:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631276080000|2021-09-10 12:14:40|1279.5|1278.3|1279.2|1278|1279.5|1278.3|1279.2|1278|3
1631276090000|2021-09-10 12:14:50|1279.3|1278.1|1279.2|1278|1279.3|1278.1|1279.2|1278|1
1631276110000|2021-09-10 12:15:10|||||||||1
1631276120000|2021-09-10 12:15:20|1279|1277.8|1279.1|1277.9|1279.2|1278|1279|1277.8|4
1631276130000|2021-09-10 12:15:30|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|1
1631276140000|2021-09-10 12:15:40|1279.3|1278.1|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|1
1631276150000|2021-09-10 12:15:50|1279.4|1278.2|1279.8|1278.6|1280|1278.8|1279.4|1278.2|5
1631276160000|2021-09-10 12:16:00|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.5|1278.3|2
1631276170000|2021-09-10 12:16:10|||||||||5
1631276180000|2021-09-10 12:16:20|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|1
1631276190000|2021-09-10 12:16:30|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|4
1631276200000|2021-09-10 12:16:40|||||||||1
1631276210000|2021-09-10 12:16:50|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|26
1631276220000|2021-09-10 12:17:00|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|3
1631276240000|2021-09-10 12:17:20|||||||||1
1631276260000|2021-09-10 12:17:40|||||||||5
1631276280000|2021-09-10 12:18:00|1279.5|1278.3|1279.6|1278.4|1279.6|1278.4|1279.5|1278.3|0
1631276300000|2021-09-10 12:18:20|1279.5|1278.3|1279.5|1278.3|1279.6|1278.4|1279.3|1278.1|8
1631276310000|2021-09-10 12:18:30|1279.3|1278.1|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|1
1631276320000|2021-09-10 12:18:40|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|2
1631276330000|2021-09-10 12:18:50|1279.3|1278.1|1279.4|1278.2|1279.4|1278.2|1279.3|1278.1|3
1631276340000|2021-09-10 12:19:00|||||||||1
1631276350000|2021-09-10 12:19:10|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|0
1631276360000|2021-09-10 12:19:20|1279.2|1278|1279.3|1278.1|1279.3|1278.1|1279.2|1278|0
1631276370000|2021-09-10 12:19:30|||||||||1
1631276390000|2021-09-10 12:19:50|||||||||9
1631276400000|2021-09-10 12:20:00|1279.5|1278.3|1279.3|1278.1|1279.5|1278.3|1279.3|1278.1|17
1631276410000|2021-09-10 12:20:10|||||||||1
1631276420000|2021-09-10 12:20:20|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.2|1278|5
1631276430000|2021-09-10 12:20:30|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|1279.3|1278.1|0
1631276440000|2021-09-10 12:20:40|1279.4|1278.2|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|3
1631276450000|2021-09-10 12:20:50|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|7
1631276460000|2021-09-10 12:21:00|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|10
1631276470000|2021-09-10 12:21:10|1279.6|1278.4|1279.5|1278.3|1279.6|1278.4|1279.5|1278.3|2
1631276490000|2021-09-10 12:21:30|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|4
1631276500000|2021-09-10 12:21:40|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.7|1278.5|8
1631276510000|2021-09-10 12:21:50|1279.7|1278.5|1279.8|1278.6|1279.9|1278.7|1279.7|1278.5|3
1631276520000|2021-09-10 12:22:00|1279.7|1278.5|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|4
1631276530000|2021-09-10 12:22:10|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|1279.7|1278.5|2
1631276560000|2021-09-10 12:22:40|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|1279.8|1278.6|0
1631276570000|2021-09-10 12:22:50|1280.1|1278.9|1280.3|1279.1|1280.4|1279.2|1280.1|1278.9|23
1631276580000|2021-09-10 12:23:00|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|10
1631276590000|2021-09-10 12:23:10|1280.3|1279.1|1280.3|1279.1|1280.4|1279.2|1280.3|1279.1|2
1631276620000|2021-09-10 12:23:40|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|3
1631276630000|2021-09-10 12:23:50|1280.5|1279.3|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|5
1631276640000|2021-09-10 12:24:00|1280.5|1279.3|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|2
1631276650000|2021-09-10 12:24:10|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|1280.5|1279.3|6
1631276660000|2021-09-10 12:24:20|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|4
1631276670000|2021-09-10 12:24:30|1280.5|1279.3|1280.4|1279.2|1280.6|1279.4|1280.4|1279.2|12
1631276680000|2021-09-10 12:24:40|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|0
1631276700000|2021-09-10 12:25:00|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|4
1631276710000|2021-09-10 12:25:10|||||||||3
1631276720000|2021-09-10 12:25:20|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|0
1631276730000|2021-09-10 12:25:30|||||||||1
1631276750000|2021-09-10 12:25:50|||||||||3
1631276760000|2021-09-10 12:26:00|1280.5|1279.3|1280.4|1279.2|1280.5|1279.3|1280.4|1279.2|3
1631276790000|2021-09-10 12:26:30|1280.6|1279.4|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|5
1631276810000|2021-09-10 12:26:50|||||||||1
1631276820000|2021-09-10 12:27:00|1280.7|1279.5|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|3
1631276840000|2021-09-10 12:27:20|||||||||1
1631276850000|2021-09-10 12:27:30|||||||||1
1631276860000|2021-09-10 12:27:40|||||||||1
1631276880000|2021-09-10 12:28:00|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|18
1631276890000|2021-09-10 12:28:10|1280.6|1279.4|1280.7|1279.5|1280.7|1279.5|1280.6|1279.4|6
1631276900000|2021-09-10 12:28:20|1280.8|1279.6|1280.7|1279.5|1280.8|1279.6|1280.7|1279.5|1
1631276910000|2021-09-10 12:28:30|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1
1631276920000|2021-09-10 12:28:40|||||||||1
1631276940000|2021-09-10 12:29:00|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|15
1631276950000|2021-09-10 12:29:10|||||||||2
1631276960000|2021-09-10 12:29:20|||||||||3
1631276970000|2021-09-10 12:29:30|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|1280.7|1279.5|4
1631277000000|2021-09-10 12:30:00|||||||||16
1631277010000|2021-09-10 12:30:10|||||||||2
1631277020000|2021-09-10 12:30:20|1280.8|1279.6|1280.7|1279.5|1280.9|1279.7|1280.6|1279.4|7
1631277030000|2021-09-10 12:30:30|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|5
1631277040000|2021-09-10 12:30:40|1280.8|1279.6|1280.9|1279.7|1280.9|1279.7|1280.8|1279.6|9
1631277050000|2021-09-10 12:30:50|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|2
1631277060000|2021-09-10 12:31:00|1280.7|1279.5|1280.9|1279.7|1280.9|1279.7|1280.7|1279.5|3
1631277070000|2021-09-10 12:31:10|1280.8|1279.6|1281.2|1280|1281.4|1280.2|1280.8|1279.6|7
1631277080000|2021-09-10 12:31:20|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|8
1631277090000|2021-09-10 12:31:30|1281.2|1280|1280.9|1279.7|1281.2|1280|1280.9|1279.7|9
1631277100000|2021-09-10 12:31:40|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|1280.8|1279.6|0
1631277110000|2021-09-10 12:31:50|1280.9|1279.7|1280.9|1279.7|1281.1|1279.9|1280.9|1279.7|6
1631277120000|2021-09-10 12:32:00|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|7
1631277140000|2021-09-10 12:32:20|1281|1279.8|1281.1|1279.9|1281.1|1279.9|1280.9|1279.7|11
1631277160000|2021-09-10 12:32:40|1281.3|1280.1|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|6
1631277170000|2021-09-10 12:32:50|1281.2|1280|1281.4|1280.2|1281.4|1280.2|1281.1|1279.9|4
1631277180000|2021-09-10 12:33:00|1281.5|1280.3|1281.4|1280.2|1281.5|1280.3|1281.4|1280.2|1
1631277190000|2021-09-10 12:33:10|||||||||3
1631277200000|2021-09-10 12:33:20|||||||||1
1631277210000|2021-09-10 12:33:30|1281.5|1280.3|1281.5|1280.3|1281.6|1280.4|1281.4|1280.2|6
1631277220000|2021-09-10 12:33:40|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1281.6|1280.4|1
1631277230000|2021-09-10 12:33:50|||||||||1
1631277240000|2021-09-10 12:34:00|||||||||5
1631277250000|2021-09-10 12:34:10|1281.8|1280.6|1281.6|1280.4|1281.8|1280.6|1281.6|1280.4|8
1631277260000|2021-09-10 12:34:20|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|5
1631277270000|2021-09-10 12:34:30|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1281.7|1280.5|1
1631277280000|2021-09-10 12:34:40|||||||||10
1631277290000|2021-09-10 12:34:50|1281.6|1280.4|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|1
1631277300000|2021-09-10 12:35:00|||||||||1
1631277310000|2021-09-10 12:35:10|||||||||1
1631277320000|2021-09-10 12:35:20|||||||||2
1631277330000|2021-09-10 12:35:30|1281.7|1280.5|1281.6|1280.4|1281.7|1280.5|1281.6|1280.4|4
1631277360000|2021-09-10 12:36:00|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|9
1631277370000|2021-09-10 12:36:10|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|1281.4|1280.2|0
1631277380000|2021-09-10 12:36:20|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|1281.3|1280.1|0
1631277390000|2021-09-10 12:36:30|1281.4|1280.2|1281.3|1280.1|1281.4|1280.2|1281.3|1280.1|15
1631277400000|2021-09-10 12:36:40|||||||||1
1631277410000|2021-09-10 12:36:50|1280.8|1279.6|1280.9|1279.7|1281|1279.8|1280.8|1279.6|20
1631277420000|2021-09-10 12:37:00|1281|1279.8|1280.7|1279.5|1281.1|1279.9|1280.7|1279.5|6
1631277430000|2021-09-10 12:37:10|1280.8|1279.6|1280.7|1279.5|1280.9|1279.7|1280.7|1279.5|2
1631277440000|2021-09-10 12:37:20|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|1
1631277450000|2021-09-10 12:37:30|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|18
1631277470000|2021-09-10 12:37:50|||||||||6
1631277480000|2021-09-10 12:38:00|1280.7|1279.5|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|6
1631277490000|2021-09-10 12:38:10|||||||||1
1631277500000|2021-09-10 12:38:20|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.6|1279.4|1
1631277510000|2021-09-10 12:38:30|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|3
1631277520000|2021-09-10 12:38:40|||||||||1
1631277530000|2021-09-10 12:38:50|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|0
1631277540000|2021-09-10 12:39:00|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1280.4|1279.2|1
1631277550000|2021-09-10 12:39:10|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|1
1631277560000|2021-09-10 12:39:20|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|2
1631277570000|2021-09-10 12:39:30|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.3|1279.1|1
1631277580000|2021-09-10 12:39:40|1280.3|1279.1|1280.2|1279|1280.3|1279.1|1280.1|1278.9|15
1631277590000|2021-09-10 12:39:50|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|1280.1|1278.9|3
1631277600000|2021-09-10 12:40:00|||||||||4
1631277610000|2021-09-10 12:40:10|||||||||1
1631277620000|2021-09-10 12:40:20|||||||||2
1631277630000|2021-09-10 12:40:30|1280|1278.8|1279.4|1278.2|1280|1278.8|1279.3|1278.1|13
1631277640000|2021-09-10 12:40:40|1279.3|1278.1|1279.3|1278.1|1279.4|1278.2|1279.3|1278.1|7
1631277650000|2021-09-10 12:40:50|1279.2|1278|1279.2|1278|1279.2|1278|1279.2|1278|0
1631277660000|2021-09-10 12:41:00|1279.1|1277.9|1278.9|1277.7|1279.1|1277.9|1278.9|1277.7|11
1631277670000|2021-09-10 12:41:10|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|6
1631277680000|2021-09-10 12:41:20|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|1
1631277700000|2021-09-10 12:41:40|1278.9|1277.7|1278.6|1277.4|1278.9|1277.7|1278.6|1277.4|12
1631277710000|2021-09-10 12:41:50|1278.7|1277.5|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|2
1631277730000|2021-09-10 12:42:10|1278.7|1277.5|1278.4|1277.2|1278.7|1277.5|1278.4|1277.2|12
1631277740000|2021-09-10 12:42:20|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631277750000|2021-09-10 12:42:30|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|2
1631277760000|2021-09-10 12:42:40|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|1
1631277770000|2021-09-10 12:42:50|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631277780000|2021-09-10 12:43:00|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|0
1631277790000|2021-09-10 12:43:10|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|0
1631277800000|2021-09-10 12:43:20|1278.7|1277.5|1278.8|1277.6|1278.9|1277.7|1278.7|1277.5|0
1631277810000|2021-09-10 12:43:30|1278.6|1277.4|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|2
1631277820000|2021-09-10 12:43:40|1278.7|1277.5|1278.8|1277.6|1278.9|1277.7|1278.7|1277.5|0
1631277830000|2021-09-10 12:43:50|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1
1631277840000|2021-09-10 12:44:00|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|3
1631277850000|2021-09-10 12:44:10|1278.6|1277.4|1278.8|1277.6|1278.9|1277.7|1278.6|1277.4|18
1631277860000|2021-09-10 12:44:20|1278.6|1277.4|1278.6|1277.4|1278.7|1277.5|1278.6|1277.4|4
1631277870000|2021-09-10 12:44:30|1278.7|1277.5|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|2
1631277880000|2021-09-10 12:44:40|1278.6|1277.4|1278.9|1277.7|1278.9|1277.7|1278.6|1277.4|1
1631277890000|2021-09-10 12:44:50|1278.8|1277.6|1278.8|1277.6|1279.2|1278|1278.8|1277.6|2
1631280600000|2021-09-10 13:30:00|1279.6|1278.4|1280.3|1279.1|1280.9|1279.7|1278.8|1277.6|488
1631280610000|2021-09-10 13:30:10|1280.4|1279.2|1280.9|1279.7|1281.3|1280.1|1279.7|1278.5|128
1631280620000|2021-09-10 13:30:20|1280.8|1279.6|1280.9|1279.7|1281.2|1280|1280.4|1279.2|131
1631280630000|2021-09-10 13:30:30|1280.7|1279.5|1279.6|1278.4|1280.8|1279.6|1279.6|1278.4|27
1631280640000|2021-09-10 13:30:40|1279.4|1278.2|1278.4|1277.2|1279.6|1278.4|1278.4|1277.2|78
1631280650000|2021-09-10 13:30:50|1278.6|1277.4|1278.1|1276.9|1278.6|1277.4|1277.6|1276.4|26
1631280660000|2021-09-10 13:31:00|1277.9|1276.7|1277.6|1276.4|1278.1|1276.9|1277.1|1275.9|36
1631280670000|2021-09-10 13:31:10|1277.4|1276.2|1277.1|1275.9|1277.4|1276.2|1277.1|1275.9|37
1631280680000|2021-09-10 13:31:20|1276.9|1275.7|1277.4|1276.2|1277.6|1276.4|1276.9|1275.7|37
1631280690000|2021-09-10 13:31:30|1277.6|1276.4|1277.2|1276|1277.6|1276.4|1277.1|1275.9|33
1631280700000|2021-09-10 13:31:40|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|7
1631280710000|2021-09-10 13:31:50|1277.2|1276|1277.3|1276.1|1277.3|1276.1|1277.1|1275.9|55
1631280720000|2021-09-10 13:32:00|1277.2|1276|1276.9|1275.7|1277.2|1276|1276.6|1275.4|45
1631280730000|2021-09-10 13:32:10|1276.8|1275.6|1276.9|1275.7|1276.9|1275.7|1276.6|1275.4|32
1631280740000|2021-09-10 13:32:20|1276.8|1275.6|1277.9|1276.7|1277.9|1276.7|1276.8|1275.6|33
1631280750000|2021-09-10 13:32:30|1277.8|1276.6|1278.1|1276.9|1278.1|1276.9|1277.4|1276.2|78
1631280760000|2021-09-10 13:32:40|1277.9|1276.7|1277.9|1276.7|1278.1|1276.9|1277.8|1276.6|5
1631280770000|2021-09-10 13:32:50|1277.8|1276.6|1278.3|1277.1|1278.6|1277.4|1277.8|1276.6|28
1631280780000|2021-09-10 13:33:00|1278.4|1277.2|1278.6|1277.4|1278.6|1277.4|1277.9|1276.7|30
1631280790000|2021-09-10 13:33:10|1278.4|1277.2|1278.4|1277.2|1278.8|1277.6|1278.3|1277.1|51
1631280800000|2021-09-10 13:33:20|1278.6|1277.4|1279.1|1277.9|1279.1|1277.9|1278.4|1277.2|13
1631280810000|2021-09-10 13:33:30|1279.2|1278|1279.2|1278|1279.3|1278.1|1279.1|1277.9|29
1631280820000|2021-09-10 13:33:40|1279.3|1278.1|1279.3|1278.1|1279.4|1278.2|1279.1|1277.9|56
1631280830000|2021-09-10 13:33:50|1279.2|1278|1279.1|1277.9|1279.2|1278|1279|1277.8|13
1631280840000|2021-09-10 13:34:00|1279|1277.8|1279.1|1277.9|1279.3|1278.1|1279|1277.8|25
1631280850000|2021-09-10 13:34:10|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|11
1631280860000|2021-09-10 13:34:20|1279.3|1278.1|1279.6|1278.4|1279.8|1278.6|1279.3|1278.1|56
1631280870000|2021-09-10 13:34:30|1279.8|1278.6|1279.7|1278.5|1279.9|1278.7|1279.6|1278.4|17
1631280880000|2021-09-10 13:34:40|1279.6|1278.4|1279.8|1278.6|1279.8|1278.6|1279.6|1278.4|7
1631280890000|2021-09-10 13:34:50|1279.7|1278.5|1279.6|1278.4|1279.7|1278.5|1279.6|1278.4|0
1631280900000|2021-09-10 13:35:00|1279.7|1278.5|1281.1|1279.9|1281.1|1279.9|1279.7|1278.5|118
1631280910000|2021-09-10 13:35:10|1281.2|1280|1281.6|1280.4|1281.9|1280.7|1281.2|1280|86
1631280920000|2021-09-10 13:35:20|1281.7|1280.5|1281.5|1280.3|1281.9|1280.7|1281.5|1280.3|36
1631280930000|2021-09-10 13:35:30|1281.4|1280.2|1281|1279.8|1281.5|1280.3|1281|1279.8|21
1631280940000|2021-09-10 13:35:40|1280.7|1279.5|1280.7|1279.5|1281|1279.8|1280.7|1279.5|16
1631280950000|2021-09-10 13:35:50|1280.9|1279.7|1280|1278.8|1280.9|1279.7|1280|1278.8|41
1631280960000|2021-09-10 13:36:00|1279.9|1278.7|1279.2|1278|1279.9|1278.7|1279.2|1278|29
1631280970000|2021-09-10 13:36:10|1278.9|1277.7|1279|1277.8|1279.2|1278|1278.7|1277.5|25
1631280980000|2021-09-10 13:36:20|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279|1277.8|16
1631280990000|2021-09-10 13:36:30|1279|1277.8|1280.1|1278.9|1280.1|1278.9|1279|1277.8|20
1631281000000|2021-09-10 13:36:40|1280.2|1279|1280.6|1279.4|1280.6|1279.4|1280.1|1278.9|29
1631281010000|2021-09-10 13:36:50|1280.5|1279.3|1279.9|1278.7|1280.6|1279.4|1279.9|1278.7|23
1631281020000|2021-09-10 13:37:00|1279.8|1278.6|1280.1|1278.9|1280.1|1278.9|1279.6|1278.4|28
1631281030000|2021-09-10 13:37:10|1280|1278.8|1279.7|1278.5|1280|1278.8|1279.7|1278.5|19
1631281040000|2021-09-10 13:37:20|1279.6|1278.4|1280.1|1278.9|1280.1|1278.9|1279.5|1278.3|26
1631281050000|2021-09-10 13:37:30|1280|1278.8|1280.5|1279.3|1280.5|1279.3|1280|1278.8|32
1631281060000|2021-09-10 13:37:40|1280.4|1279.2|1281.4|1280.2|1281.4|1280.2|1280.4|1279.2|19
1631281070000|2021-09-10 13:37:50|1281.2|1280|1280.9|1279.7|1281.2|1280|1280.9|1279.7|34
1631281080000|2021-09-10 13:38:00|1280.7|1279.5|1280.6|1279.4|1280.7|1279.5|1280.5|1279.3|21
1631281090000|2021-09-10 13:38:10|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.3|1279.1|18
1631281100000|2021-09-10 13:38:20|1280.5|1279.3|1280.5|1279.3|1280.6|1279.4|1280.2|1279|60
1631281110000|2021-09-10 13:38:30|1280.6|1279.4|1280.4|1279.2|1280.6|1279.4|1280.2|1279|15
1631281120000|2021-09-10 13:38:40|1280.2|1279|1280.5|1279.3|1280.5|1279.3|1280.2|1279|4
1631281130000|2021-09-10 13:38:50|1280.6|1279.4|1280|1278.8|1280.6|1279.4|1280|1278.8|24
1631281140000|2021-09-10 13:39:00|1280.1|1278.9|1280.6|1279.4|1280.6|1279.4|1280|1278.8|27
1631281150000|2021-09-10 13:39:10|1280.5|1279.3|1280.2|1279|1280.6|1279.4|1280.2|1279|5
1631281160000|2021-09-10 13:39:20|1280.3|1279.1|1280.1|1278.9|1280.4|1279.2|1280.1|1278.9|5
1631281170000|2021-09-10 13:39:30|1280.4|1279.2|1280.5|1279.3|1280.6|1279.4|1280.4|1279.2|5
1631281180000|2021-09-10 13:39:40|1280.4|1279.2|1280.5|1279.3|1280.6|1279.4|1280.2|1279|119
1631281190000|2021-09-10 13:39:50|1280.6|1279.4|1280.5|1279.3|1280.6|1279.4|1280.5|1279.3|5
1631281200000|2021-09-10 13:40:00|1280.6|1279.4|1280.5|1279.3|1281.1|1279.9|1280.2|1279|78
1631281210000|2021-09-10 13:40:10|1280.4|1279.2|1280.5|1279.3|1280.6|1279.4|1280.2|1279|18
1631281220000|2021-09-10 13:40:20|1280.2|1279|1280.1|1278.9|1280.2|1279|1280.1|1278.9|10
1631281230000|2021-09-10 13:40:30|1280|1278.8|1280.1|1278.9|1280.2|1279|1280|1278.8|7
1631281250000|2021-09-10 13:40:50|1280.3|1279.1|1280.4|1279.2|1280.4|1279.2|1280.2|1279|14
1631281260000|2021-09-10 13:41:00|1280.3|1279.1|1280.7|1279.5|1280.7|1279.5|1280.2|1279|22
1631281270000|2021-09-10 13:41:10|1280.8|1279.6|1280.5|1279.3|1281.2|1280|1280.5|1279.3|30
1631281280000|2021-09-10 13:41:20|1280.6|1279.4|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|6
1631281290000|2021-09-10 13:41:30|1280.7|1279.5|1281|1279.8|1281|1279.8|1280.7|1279.5|11
1631281300000|2021-09-10 13:41:40|1281.1|1279.9|1281|1279.8|1281.2|1280|1281|1279.8|72
1631281310000|2021-09-10 13:41:50|1281.1|1279.9|1280.7|1279.5|1281.1|1279.9|1280.7|1279.5|19
1631281320000|2021-09-10 13:42:00|1280.6|1279.4|1280.7|1279.5|1281|1279.8|1280.6|1279.4|12
1631281330000|2021-09-10 13:42:10|1280.9|1279.7|1281.2|1280|1281.2|1280|1280.7|1279.5|73
1631281340000|2021-09-10 13:42:20|1281.1|1279.9|1280.7|1279.5|1281.1|1279.9|1280.7|1279.5|6
1631281350000|2021-09-10 13:42:30|1280.5|1279.3|1280.9|1279.7|1281|1279.8|1280.5|1279.3|175
1631281360000|2021-09-10 13:42:40|1280.8|1279.6|1280.7|1279.5|1281.1|1279.9|1280.6|1279.4|92
1631281370000|2021-09-10 13:42:50|1280.6|1279.4|1280.6|1279.4|1280.7|1279.5|1280.6|1279.4|9
1631281380000|2021-09-10 13:43:00|1280.5|1279.3|1280.8|1279.6|1280.8|1279.6|1280.5|1279.3|55
1631281390000|2021-09-10 13:43:10|1281|1279.8|1280.6|1279.4|1281|1279.8|1280.6|1279.4|12
1631281400000|2021-09-10 13:43:20|1280.5|1279.3|1280.3|1279.1|1280.6|1279.4|1280.3|1279.1|7
1631281410000|2021-09-10 13:43:30|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.3|1279.1|11
1631281420000|2021-09-10 13:43:40|1280.5|1279.3|1280.1|1278.9|1280.5|1279.3|1279.8|1278.6|9
1631281430000|2021-09-10 13:43:50|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.1|1278.9|12
1631281440000|2021-09-10 13:44:00|1280.2|1279|1280.5|1279.3|1280.8|1279.6|1280.2|1279|40
1631281450000|2021-09-10 13:44:10|1280.4|1279.2|1281.1|1279.9|1281.2|1280|1280.4|1279.2|53
1631281460000|2021-09-10 13:44:20|1281.2|1280|1281.3|1280.1|1281.3|1280.1|1281.2|1280|20
1631281470000|2021-09-10 13:44:30|1281.5|1280.3|1281.3|1280.1|1281.5|1280.3|1281.3|1280.1|20
1631281480000|2021-09-10 13:44:40|1281.2|1280|1281.2|1280|1281.2|1280|1281.1|1279.9|13
1631281490000|2021-09-10 13:44:50|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|1281.1|1279.9|12
1631281500000|2021-09-10 13:45:00|1281.4|1280.2|1281.3|1280.1|1281.7|1280.5|1281.2|1280|106
1631281510000|2021-09-10 13:45:10|1281.4|1280.2|1281.1|1279.9|1281.6|1280.4|1281.1|1279.9|15
1631281520000|2021-09-10 13:45:20|1280.9|1279.7|1280.1|1278.9|1281|1279.8|1280|1278.8|40
1631281530000|2021-09-10 13:45:30|1280.2|1279|1280.2|1279|1280.3|1279.1|1280.1|1278.9|25
1631281540000|2021-09-10 13:45:40|1280.3|1279.1|1280.5|1279.3|1280.5|1279.3|1280.1|1278.9|29
1631281550000|2021-09-10 13:45:50|1280.4|1279.2|1280.7|1279.5|1280.8|1279.6|1280.2|1279|35
1631281560000|2021-09-10 13:46:00|1280.6|1279.4|1280.1|1278.9|1280.7|1279.5|1280.1|1278.9|12
1631281570000|2021-09-10 13:46:10|1280.2|1279|1280|1278.8|1280.2|1279|1279.8|1278.6|73
1631281580000|2021-09-10 13:46:20|1279.9|1278.7|1280.2|1279|1280.2|1279|1279.9|1278.7|5
1631281590000|2021-09-10 13:46:30|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|1280.3|1279.1|2
1631281600000|2021-09-10 13:46:40|1280.2|1279|1280.1|1278.9|1280.3|1279.1|1280.1|1278.9|8
1631281610000|2021-09-10 13:46:50|1280|1278.8|1280.1|1278.9|1280.1|1278.9|1280|1278.8|17
1631281620000|2021-09-10 13:47:00|1280.2|1279|1280.3|1279.1|1280.3|1279.1|1280.2|1279|6
1631281630000|2021-09-10 13:47:10|1280.4|1279.2|1280.4|1279.2|1280.5|1279.3|1280.3|1279.1|10
1631281640000|2021-09-10 13:47:20|1280.5|1279.3|1280.6|1279.4|1280.6|1279.4|1280.5|1279.3|6
1631281650000|2021-09-10 13:47:30|1280.8|1279.6|1281.3|1280.1|1281.5|1280.3|1280.8|1279.6|34
1631281660000|2021-09-10 13:47:40|1281.4|1280.2|1281|1279.8|1281.5|1280.3|1280.7|1279.5|27
1631281670000|2021-09-10 13:47:50|1280.8|1279.6|1280.6|1279.4|1280.8|1279.6|1280.4|1279.2|16
1631281680000|2021-09-10 13:48:00|1280.5|1279.3|1280.3|1279.1|1280.6|1279.4|1280.2|1279|45
1631281690000|2021-09-10 13:48:10|1280.2|1279|1278.8|1277.6|1280.2|1279|1278.6|1277.4|289
1631281700000|2021-09-10 13:48:20|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.4|1277.2|43
1631281710000|2021-09-10 13:48:30|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.6|1277.4|14
1631281720000|2021-09-10 13:48:40|1278.7|1277.5|1278.8|1277.6|1278.9|1277.7|1278.6|1277.4|30
1631281730000|2021-09-10 13:48:50|1278.9|1277.7|1278.4|1277.2|1279.1|1277.9|1278.4|1277.2|32
1631281740000|2021-09-10 13:49:00|1278.1|1276.9|1278.9|1277.7|1278.9|1277.7|1278.1|1276.9|26
1631281750000|2021-09-10 13:49:10|1278.8|1277.6|1278.4|1277.2|1278.8|1277.6|1278.4|1277.2|14
1631281760000|2021-09-10 13:49:20|1278.6|1277.4|1278.8|1277.6|1278.8|1277.6|1278.5|1277.3|18
1631281770000|2021-09-10 13:49:30|1279.3|1278.1|1279.1|1277.9|1279.4|1278.2|1278.9|1277.7|71
1631281780000|2021-09-10 13:49:40|1278.9|1277.7|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|29
1631281790000|2021-09-10 13:49:50|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|11
1631281800000|2021-09-10 13:50:00|1279.4|1278.2|1279.5|1278.3|1279.6|1278.4|1279.2|1278|63
1631281810000|2021-09-10 13:50:10|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|5
1631281820000|2021-09-10 13:50:20|1279.3|1278.1|1279|1277.8|1279.3|1278.1|1279|1277.8|7
1631281830000|2021-09-10 13:50:30|1278.9|1277.7|1278.5|1277.3|1278.9|1277.7|1278.5|1277.3|11
1631281840000|2021-09-10 13:50:40|1278.4|1277.2|1278.7|1277.5|1278.8|1277.6|1278.4|1277.2|9
1631281850000|2021-09-10 13:50:50|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|0
1631281860000|2021-09-10 13:51:00|1278.6|1277.4|1278.5|1277.3|1278.7|1277.5|1278.4|1277.2|13
1631281870000|2021-09-10 13:51:10|1278.4|1277.2|1278.4|1277.2|1278.5|1277.3|1278.4|1277.2|3
1631281880000|2021-09-10 13:51:20|1278.2|1277|1278.6|1277.4|1278.7|1277.5|1278.1|1276.9|23
1631281890000|2021-09-10 13:51:30|1278.8|1277.6|1278.9|1277.7|1279|1277.8|1278.8|1277.6|20
1631281900000|2021-09-10 13:51:40|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|7
1631281910000|2021-09-10 13:51:50|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1279|1277.8|3
1631281920000|2021-09-10 13:52:00|1279.2|1278|1278.9|1277.7|1279.2|1278|1278.9|1277.7|8
1631281930000|2021-09-10 13:52:10|1278.5|1277.3|1278.6|1277.4|1278.7|1277.5|1278.5|1277.3|8
1631281940000|2021-09-10 13:52:20|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1
1631281950000|2021-09-10 13:52:30|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|11
1631281960000|2021-09-10 13:52:40|1279|1277.8|1279.1|1277.9|1279.2|1278|1279|1277.8|6
1631281970000|2021-09-10 13:52:50|1279.2|1278|1279|1277.8|1279.2|1278|1278.7|1277.5|14
1631281980000|2021-09-10 13:53:00|1278.9|1277.7|1278.9|1277.7|1278.9|1277.7|1278.6|1277.4|6
1631281990000|2021-09-10 13:53:10|1279|1277.8|1278.9|1277.7|1279|1277.8|1278.9|1277.7|3
1631282000000|2021-09-10 13:53:20|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|7
1631282010000|2021-09-10 13:53:30|1279.4|1278.2|1279.4|1278.2|1279.4|1278.2|1279.2|1278|21
1631282020000|2021-09-10 13:53:40|1279.3|1278.1|1279.2|1278|1279.4|1278.2|1279.2|1278|17
1631282030000|2021-09-10 13:53:50|1279.1|1277.9|1279.1|1277.9|1279.1|1277.9|1279|1277.8|20
1631282040000|2021-09-10 13:54:00|1279|1277.8|1278.6|1277.4|1279|1277.8|1278.2|1277|35
1631282050000|2021-09-10 13:54:10|1278.7|1277.5|1278.9|1277.7|1278.9|1277.7|1278.6|1277.4|7
1631282060000|2021-09-10 13:54:20|1279|1277.8|1278.6|1277.4|1279|1277.8|1278.5|1277.3|10
1631282070000|2021-09-10 13:54:30|1278.5|1277.3|1278.6|1277.4|1278.6|1277.4|1278.5|1277.3|3
1631282080000|2021-09-10 13:54:40|1278.5|1277.3|1278.6|1277.4|1278.7|1277.5|1278.5|1277.3|8
1631282090000|2021-09-10 13:54:50|1278.7|1277.5|1278.9|1277.7|1278.9|1277.7|1278.6|1277.4|8
1631282100000|2021-09-10 13:55:00|1278.8|1277.6|1278.6|1277.4|1278.8|1277.6|1278.6|1277.4|5
1631282110000|2021-09-10 13:55:10|1278.5|1277.3|1278.6|1277.4|1278.7|1277.5|1278.4|1277.2|7
1631282120000|2021-09-10 13:55:20|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.8|1277.6|5
1631282130000|2021-09-10 13:55:30|1278.7|1277.5|1278.6|1277.4|1278.9|1277.7|1278.6|1277.4|18
1631282140000|2021-09-10 13:55:40|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|316
1631282150000|2021-09-10 13:55:50|1278.6|1277.4|1278.3|1277.1|1278.6|1277.4|1278.3|1277.1|26
1631282160000|2021-09-10 13:56:00|1278.1|1276.9|1278.2|1277|1278.2|1277|1278.1|1276.9|15
1631282170000|2021-09-10 13:56:10|1278.3|1277.1|1278.3|1277.1|1278.6|1277.4|1278.3|1277.1|5
1631282180000|2021-09-10 13:56:20|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1278.1|1276.9|18
1631282190000|2021-09-10 13:56:30|1278.4|1277.2|1278.4|1277.2|1278.6|1277.4|1278.3|1277.1|6
1631282200000|2021-09-10 13:56:40|1278.5|1277.3|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|18
1631282210000|2021-09-10 13:56:50|1278.3|1277.1|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|2
1631282220000|2021-09-10 13:57:00|1278.1|1276.9|1278.5|1277.3|1278.5|1277.3|1278.1|1276.9|13
1631282230000|2021-09-10 13:57:10|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|3
1631282240000|2021-09-10 13:57:20|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|17
1631282250000|2021-09-10 13:57:30|1278.4|1277.2|1278.3|1277.1|1278.6|1277.4|1278.3|1277.1|6
1631282260000|2021-09-10 13:57:40|1278.4|1277.2|1278.4|1277.2|1278.4|1277.2|1278.3|1277.1|2
1631282270000|2021-09-10 13:57:50|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|1278.3|1277.1|7
1631282280000|2021-09-10 13:58:00|1278.4|1277.2|1278.3|1277.1|1278.4|1277.2|1278.3|1277.1|2
1631282290000|2021-09-10 13:58:10|1278.1|1276.9|1278.1|1276.9|1278.3|1277.1|1277.9|1276.7|14
1631282300000|2021-09-10 13:58:20|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|1277.9|1276.7|7
1631282310000|2021-09-10 13:58:30|1278|1276.8|1278.2|1277|1278.2|1277|1278|1276.8|12
1631282320000|2021-09-10 13:58:40|1278.3|1277.1|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|8
1631282330000|2021-09-10 13:58:50|1278.3|1277.1|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|7
1631282340000|2021-09-10 13:59:00|1277.9|1276.7|1278.2|1277|1278.3|1277.1|1277.8|1276.6|12
1631282350000|2021-09-10 13:59:10|1278.1|1276.9|1278.1|1276.9|1278.2|1277|1278.1|1276.9|1
1631282360000|2021-09-10 13:59:20|1277.9|1276.7|1278.1|1276.9|1278.3|1277.1|1277.9|1276.7|9
1631282370000|2021-09-10 13:59:30|1278.3|1277.1|1278.3|1277.1|1278.5|1277.3|1278.3|1277.1|18
1631282380000|2021-09-10 13:59:40|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|11
1631282390000|2021-09-10 13:59:50|1278.8|1277.6|1279.1|1277.9|1279.1|1277.9|1278.8|1277.6|11
1631282400000|2021-09-10 14:00:00|1278.9|1277.7|1278.8|1277.6|1279.1|1277.9|1278.8|1277.6|11
1631282410000|2021-09-10 14:00:10|1278.6|1277.4|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|12
1631282420000|2021-09-10 14:00:20|1278.3|1277.1|1278.6|1277.4|1278.6|1277.4|1278.3|1277.1|31
1631282430000|2021-09-10 14:00:30|1278.4|1277.2|1277.9|1276.7|1278.4|1277.2|1277.9|1276.7|22
1631282440000|2021-09-10 14:00:40|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|12
1631282450000|2021-09-10 14:00:50|1278|1276.8|1277.8|1276.6|1278|1276.8|1277.8|1276.6|15
1631282460000|2021-09-10 14:01:00|1277.6|1276.4|1277.4|1276.2|1277.8|1276.6|1277.4|1276.2|13
1631282470000|2021-09-10 14:01:10|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.5|1276.3|7
1631282480000|2021-09-10 14:01:20|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|2
1631282490000|2021-09-10 14:01:30|||||||||1
1631282500000|2021-09-10 14:01:40|||||||||2
1631282510000|2021-09-10 14:01:50|1277.5|1276.3|1277.8|1276.6|1277.9|1276.7|1277.3|1276.1|12
1631282520000|2021-09-10 14:02:00|1278.2|1277|1278.4|1277.2|1278.4|1277.2|1278.1|1276.9|63
1631282530000|2021-09-10 14:02:10|1278.3|1277.1|1278.8|1277.6|1278.8|1277.6|1278.3|1277.1|9
1631282540000|2021-09-10 14:02:20|1279|1277.8|1278.6|1277.4|1279|1277.8|1278.6|1277.4|30
1631282550000|2021-09-10 14:02:30|1278.5|1277.3|1278.4|1277.2|1278.6|1277.4|1278.4|1277.2|14
1631282560000|2021-09-10 14:02:40|1278.3|1277.1|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|13
1631282570000|2021-09-10 14:02:50|1278.3|1277.1|1278|1276.8|1278.3|1277.1|1277.9|1276.7|5
1631282580000|2021-09-10 14:03:00|1278.1|1276.9|1278.3|1277.1|1278.3|1277.1|1277.9|1276.7|14
1631282590000|2021-09-10 14:03:10|1278.4|1277.2|1278.6|1277.4|1278.6|1277.4|1278.3|1277.1|14
1631282600000|2021-09-10 14:03:20|1278.4|1277.2|1278.1|1276.9|1278.4|1277.2|1278|1276.8|19
1631282610000|2021-09-10 14:03:30|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.8|1276.6|0
1631282630000|2021-09-10 14:03:50|1278.1|1276.9|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|5
1631282640000|2021-09-10 14:04:00|1278|1276.8|1277.9|1276.7|1278|1276.8|1277.9|1276.7|26
1631282650000|2021-09-10 14:04:10|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|16
1631282660000|2021-09-10 14:04:20|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|0
1631282670000|2021-09-10 14:04:30|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1278|1276.8|5
1631282680000|2021-09-10 14:04:40|1277.9|1276.7|1277.8|1276.6|1278.1|1276.9|1277.8|1276.6|9
1631282690000|2021-09-10 14:04:50|||||||||2
1631282700000|2021-09-10 14:05:00|1277.7|1276.5|1277.9|1276.7|1277.9|1276.7|1277.6|1276.4|16
1631282710000|2021-09-10 14:05:10|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|10
1631282720000|2021-09-10 14:05:20|1277.8|1276.6|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|10
1631282730000|2021-09-10 14:05:30|1277.8|1276.6|1277.7|1276.5|1277.9|1276.7|1277.6|1276.4|5
1631282740000|2021-09-10 14:05:40|1277.8|1276.6|1277.9|1276.7|1278.1|1276.9|1277.8|1276.6|14
1631282750000|2021-09-10 14:05:50|1278.1|1276.9|1278.1|1276.9|1278.3|1277.1|1278.1|1276.9|22
1631282760000|2021-09-10 14:06:00|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.5|1276.3|22
1631282770000|2021-09-10 14:06:10|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|8
1631282780000|2021-09-10 14:06:20|||||||||7
1631282790000|2021-09-10 14:06:30|1277.1|1275.9|1277.4|1276.2|1277.6|1276.4|1277.1|1275.9|21
1631282800000|2021-09-10 14:06:40|1277.2|1276|1277.4|1276.2|1277.4|1276.2|1277.2|1276|5
1631282810000|2021-09-10 14:06:50|1277.5|1276.3|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|7
1631282820000|2021-09-10 14:07:00|1277.5|1276.3|1277.3|1276.1|1277.6|1276.4|1277.3|1276.1|7
1631282830000|2021-09-10 14:07:10|1277.2|1276|1277.2|1276|1277.2|1276|1277.1|1275.9|18
1631282840000|2021-09-10 14:07:20|1277.1|1275.9|1277.2|1276|1277.3|1276.1|1277.1|1275.9|1
1631282850000|2021-09-10 14:07:30|1277.1|1275.9|1277.3|1276.1|1277.3|1276.1|1277.1|1275.9|12
1631282860000|2021-09-10 14:07:40|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.2|1276|5
1631282870000|2021-09-10 14:07:50|1277.4|1276.2|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|3
1631282880000|2021-09-10 14:08:00|1277.5|1276.3|1277.4|1276.2|1277.5|1276.3|1277.3|1276.1|6
1631282890000|2021-09-10 14:08:10|1277.3|1276.1|1277.9|1276.7|1278|1276.8|1277.3|1276.1|50
1631282900000|2021-09-10 14:08:20|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|8
1631282910000|2021-09-10 14:08:30|1277.9|1276.7|1277.9|1276.7|1278.1|1276.9|1277.9|1276.7|5
1631282920000|2021-09-10 14:08:40|1277.8|1276.6|1277.6|1276.4|1277.8|1276.6|1277.6|1276.4|7
1631282930000|2021-09-10 14:08:50|1277.5|1276.3|1276.9|1275.7|1277.5|1276.3|1276.9|1275.7|139
1631282940000|2021-09-10 14:09:00|1276.6|1275.4|1276.6|1275.4|1276.7|1275.5|1276.4|1275.2|45
1631282950000|2021-09-10 14:09:10|1276.8|1275.6|1276.6|1275.4|1276.8|1275.6|1276.6|1275.4|28
1631282960000|2021-09-10 14:09:20|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|20
1631282970000|2021-09-10 14:09:30|1276.7|1275.5|1276.9|1275.7|1277.1|1275.9|1276.6|1275.4|10
1631282980000|2021-09-10 14:09:40|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|5
1631282990000|2021-09-10 14:09:50|||||||||2
1631283000000|2021-09-10 14:10:00|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.7|1275.5|11
1631283010000|2021-09-10 14:10:10|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|7
1631283020000|2021-09-10 14:10:20|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|3
1631283030000|2021-09-10 14:10:30|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|4
1631283040000|2021-09-10 14:10:40|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|4
1631283050000|2021-09-10 14:10:50|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|9
1631283070000|2021-09-10 14:11:10|1276.6|1275.4|1276.7|1275.5|1276.7|1275.5|1276.6|1275.4|9
1631283080000|2021-09-10 14:11:20|1276.6|1275.4|1276.6|1275.4|1276.8|1275.6|1276.6|1275.4|9
1631283090000|2021-09-10 14:11:30|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|26
1631283100000|2021-09-10 14:11:40|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|7
1631283110000|2021-09-10 14:11:50|1277.2|1276|1277.3|1276.1|1277.4|1276.2|1277|1275.8|64
1631283120000|2021-09-10 14:12:00|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|12
1631283130000|2021-09-10 14:12:10|1277.5|1276.3|1277.3|1276.1|1277.6|1276.4|1277.3|1276.1|5
1631283140000|2021-09-10 14:12:20|1277.2|1276|1277.2|1276|1277.2|1276|1277.1|1275.9|3
1631283150000|2021-09-10 14:12:30|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|4
1631283160000|2021-09-10 14:12:40|1277.3|1276.1|1277.6|1276.4|1277.6|1276.4|1277.3|1276.1|8
1631283170000|2021-09-10 14:12:50|1277.5|1276.3|1277.6|1276.4|1277.6|1276.4|1277.5|1276.3|30
1631283180000|2021-09-10 14:13:00|||||||||10
1631283190000|2021-09-10 14:13:10|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|9
1631283200000|2021-09-10 14:13:20|1277.5|1276.3|1277.2|1276|1277.5|1276.3|1277.2|1276|3
1631283210000|2021-09-10 14:13:30|1277.3|1276.1|1277.4|1276.2|1277.5|1276.3|1277.3|1276.1|9
1631283220000|2021-09-10 14:13:40|1277.5|1276.3|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|1
1631283230000|2021-09-10 14:13:50|1277.3|1276.1|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|0
1631283240000|2021-09-10 14:14:00|1277.3|1276.1|1277.9|1276.7|1277.9|1276.7|1277.3|1276.1|14
1631283250000|2021-09-10 14:14:10|1277.8|1276.6|1277.6|1276.4|1277.9|1276.7|1277.6|1276.4|22
1631283260000|2021-09-10 14:14:20|||||||||1
1631283270000|2021-09-10 14:14:30|||||||||33
1631283280000|2021-09-10 14:14:40|||||||||5
1631283290000|2021-09-10 14:14:50|1277.5|1276.3|1277.4|1276.2|1277.5|1276.3|1277.4|1276.2|3
1631283300000|2021-09-10 14:15:00|1277.1|1275.9|1276.9|1275.7|1277.1|1275.9|1276.9|1275.7|31
1631283310000|2021-09-10 14:15:10|1277|1275.8|1276.5|1275.3|1277.1|1275.9|1276.4|1275.2|48
1631283320000|2021-09-10 14:15:20|1276.4|1275.2|1276.1|1274.9|1276.4|1275.2|1276|1274.8|112
1631283330000|2021-09-10 14:15:30|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1276|1274.8|2
1631283340000|2021-09-10 14:15:40|||||||||21
1631283350000|2021-09-10 14:15:50|1276|1274.8|1276|1274.8|1276|1274.8|1276|1274.8|13
1631283360000|2021-09-10 14:16:00|1275.9|1274.7|1275.7|1274.5|1275.9|1274.7|1275.6|1274.4|129
1631283370000|2021-09-10 14:16:10|1275.8|1274.6|1276.1|1274.9|1276.1|1274.9|1275.8|1274.6|25
1631283380000|2021-09-10 14:16:20|1276.6|1275.4|1276.7|1275.5|1276.7|1275.5|1276.6|1275.4|32
1631283390000|2021-09-10 14:16:30|1276.8|1275.6|1277.2|1276|1277.4|1276.2|1276.7|1275.5|25
1631283400000|2021-09-10 14:16:40|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|2
1631283410000|2021-09-10 14:16:50|1277.2|1276|1277.1|1275.9|1277.3|1276.1|1277.1|1275.9|21
1631283420000|2021-09-10 14:17:00|1277.2|1276|1277.1|1275.9|1277.3|1276.1|1277.1|1275.9|11
1631283430000|2021-09-10 14:17:10|1277.4|1276.2|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|19
1631283440000|2021-09-10 14:17:20|1277.2|1276|1277|1275.8|1277.2|1276|1277|1275.8|36
1631283450000|2021-09-10 14:17:30|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|1276.8|1275.6|12
1631283460000|2021-09-10 14:17:40|1276.7|1275.5|1276.5|1275.3|1276.8|1275.6|1276.5|1275.3|13
1631283470000|2021-09-10 14:17:50|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.6|1275.4|8
1631283480000|2021-09-10 14:18:00|1276.5|1275.3|1276.7|1275.5|1276.7|1275.5|1276.5|1275.3|10
1631283490000|2021-09-10 14:18:10|1276.8|1275.6|1277|1275.8|1277|1275.8|1276.8|1275.6|11
1631283500000|2021-09-10 14:18:20|1276.9|1275.7|1276.9|1275.7|1277|1275.8|1276.9|1275.7|0
1631283510000|2021-09-10 14:18:30|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|9
1631283520000|2021-09-10 14:18:40|||||||||2
1631283530000|2021-09-10 14:18:50|1277|1275.8|1276.5|1275.3|1277|1275.8|1276.5|1275.3|45
1631283540000|2021-09-10 14:19:00|||||||||4
1631283550000|2021-09-10 14:19:10|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|3
1631283560000|2021-09-10 14:19:20|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|4
1631283570000|2021-09-10 14:19:30|1276.5|1275.3|1276.7|1275.5|1276.7|1275.5|1276.5|1275.3|5
1631283580000|2021-09-10 14:19:40|1277|1275.8|1277|1275.8|1277.1|1275.9|1276.8|1275.6|12
1631283590000|2021-09-10 14:19:50|1276.9|1275.7|1277|1275.8|1277.1|1275.9|1276.9|1275.7|14
1631283600000|2021-09-10 14:20:00|1277.1|1275.9|1277.2|1276|1277.2|1276|1277.1|1275.9|22
1631283610000|2021-09-10 14:20:10|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|10
1631283620000|2021-09-10 14:20:20|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|4
1631283630000|2021-09-10 14:20:30|1277.3|1276.1|1277.6|1276.4|1277.7|1276.5|1277.3|1276.1|17
1631283640000|2021-09-10 14:20:40|1277.5|1276.3|1277.6|1276.4|1277.6|1276.4|1277.4|1276.2|11
1631283650000|2021-09-10 14:20:50|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|0
1631283670000|2021-09-10 14:21:10|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|20
1631283680000|2021-09-10 14:21:20|1277.2|1276|1277|1275.8|1277.2|1276|1277|1275.8|16
1631283690000|2021-09-10 14:21:30|1276.9|1275.7|1276.6|1275.4|1276.9|1275.7|1276.5|1275.3|29
1631283700000|2021-09-10 14:21:40|1276.5|1275.3|1276.4|1275.2|1276.5|1275.3|1276.4|1275.2|5
1631283710000|2021-09-10 14:21:50|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|9
1631283720000|2021-09-10 14:22:00|1276.6|1275.4|1276.3|1275.1|1276.6|1275.4|1276.3|1275.1|12
1631283730000|2021-09-10 14:22:10|1276.4|1275.2|1276.2|1275|1276.4|1275.2|1276.1|1274.9|2
1631283740000|2021-09-10 14:22:20|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1
1631283750000|2021-09-10 14:22:30|1276.4|1275.2|1276.5|1275.3|1276.6|1275.4|1276.3|1275.1|11
1631283760000|2021-09-10 14:22:40|1276.4|1275.2|1276.5|1275.3|1276.6|1275.4|1276.2|1275|12
1631283770000|2021-09-10 14:22:50|1276.6|1275.4|1276.7|1275.5|1276.7|1275.5|1276.5|1275.3|5
1631283780000|2021-09-10 14:23:00|1276.5|1275.3|1276.5|1275.3|1276.6|1275.4|1276.5|1275.3|10
1631283790000|2021-09-10 14:23:10|1276.6|1275.4|1277|1275.8|1277|1275.8|1276.6|1275.4|46
1631283800000|2021-09-10 14:23:20|1277.1|1275.9|1276.9|1275.7|1277.1|1275.9|1276.9|1275.7|7
1631283810000|2021-09-10 14:23:30|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.8|1275.6|6
1631283820000|2021-09-10 14:23:40|1277|1275.8|1277.2|1276|1277.3|1276.1|1277|1275.8|10
1631283830000|2021-09-10 14:23:50|1277.3|1276.1|1277.2|1276|1277.4|1276.2|1277.2|1276|17
1631283840000|2021-09-10 14:24:00|1277|1275.8|1276.3|1275.1|1277|1275.8|1276.3|1275.1|23
1631283850000|2021-09-10 14:24:10|1276.2|1275|1276.2|1275|1276.2|1275|1276|1274.8|6
1631283860000|2021-09-10 14:24:20|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276|1274.8|12
1631283870000|2021-09-10 14:24:30|1276|1274.8|1276.2|1275|1276.2|1275|1276|1274.8|20
1631283880000|2021-09-10 14:24:40|1276.1|1274.9|1276.2|1275|1276.2|1275|1276.1|1274.9|5
1631283890000|2021-09-10 14:24:50|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|38
1631283900000|2021-09-10 14:25:00|1275.9|1274.7|1275.7|1274.5|1276|1274.8|1275.7|1274.5|10
1631283910000|2021-09-10 14:25:10|1275.6|1274.4|1275.6|1274.4|1275.7|1274.5|1275.6|1274.4|3
1631283920000|2021-09-10 14:25:20|1275.7|1274.5|1275.9|1274.7|1275.9|1274.7|1275.6|1274.4|30
1631283930000|2021-09-10 14:25:30|1275.8|1274.6|1276.2|1275|1276.2|1275|1275.8|1274.6|17
1631283950000|2021-09-10 14:25:50|1276.1|1274.9|1276.2|1275|1276.2|1275|1276.1|1274.9|11
1631283960000|2021-09-10 14:26:00|1276.1|1274.9|1276.5|1275.3|1276.5|1275.3|1276.1|1274.9|14
1631283970000|2021-09-10 14:26:10|1276.9|1275.7|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|12
1631283980000|2021-09-10 14:26:20|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|1276.5|1275.3|2
1631283990000|2021-09-10 14:26:30|1276.3|1275.1|1276.1|1274.9|1276.3|1275.1|1276|1274.8|22
1631284000000|2021-09-10 14:26:40|1276|1274.8|1276.2|1275|1276.2|1275|1276|1274.8|1
1631284010000|2021-09-10 14:26:50|1276|1274.8|1275.7|1274.5|1276|1274.8|1275.6|1274.4|7
1631284020000|2021-09-10 14:27:00|1275.6|1274.4|1275.7|1274.5|1275.9|1274.7|1275.6|1274.4|23
1631284030000|2021-09-10 14:27:10|1275.8|1274.6|1275.5|1274.3|1275.8|1274.6|1275.5|1274.3|12
1631284040000|2021-09-10 14:27:20|1275.4|1274.2|1275.5|1274.3|1275.5|1274.3|1275.3|1274.1|5
1631284050000|2021-09-10 14:27:30|1275.6|1274.4|1275.5|1274.3|1275.6|1274.4|1275.4|1274.2|8
1631284060000|2021-09-10 14:27:40|1275.4|1274.2|1275.7|1274.5|1275.7|1274.5|1275.4|1274.2|35
1631284070000|2021-09-10 14:27:50|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|10
1631284080000|2021-09-10 14:28:00|1275.3|1274.1|1275.5|1274.3|1275.5|1274.3|1275.2|1274|7
1631284090000|2021-09-10 14:28:10|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|1275.7|1274.5|6
1631284100000|2021-09-10 14:28:20|1275.6|1274.4|1275.7|1274.5|1275.9|1274.7|1275.6|1274.4|9
1631284110000|2021-09-10 14:28:30|1275.8|1274.6|1275.4|1274.2|1275.8|1274.6|1275.4|1274.2|14
1631284120000|2021-09-10 14:28:40|1275.3|1274.1|1275.2|1274|1275.3|1274.1|1275.2|1274|19
1631284130000|2021-09-10 14:28:50|||||||||2
1631284140000|2021-09-10 14:29:00|1275.4|1274.2|1275.4|1274.2|1275.5|1274.3|1275.4|1274.2|4
1631284150000|2021-09-10 14:29:10|1275.5|1274.3|1275.2|1274|1275.5|1274.3|1275.2|1274|3
1631284160000|2021-09-10 14:29:20|||||||||1
1631284170000|2021-09-10 14:29:30|||||||||3
1631284180000|2021-09-10 14:29:40|1275.1|1273.9|1275|1273.8|1275.2|1274|1275|1273.8|13
1631284190000|2021-09-10 14:29:50|||||||||34
1631284200000|2021-09-10 14:30:00|1275.1|1273.9|1275.5|1274.3|1275.5|1274.3|1275.1|1273.9|12
1631284210000|2021-09-10 14:30:10|1275.2|1274|1275.1|1273.9|1275.2|1274|1274.9|1273.7|127
1631284220000|2021-09-10 14:30:20|1275|1273.8|1275|1273.8|1275|1273.8|1275|1273.8|117
1631284230000|2021-09-10 14:30:30|1275.1|1273.9|1275.1|1273.9|1275.1|1273.9|1275.1|1273.9|8
1631284240000|2021-09-10 14:30:40|||||||||2
1631284250000|2021-09-10 14:30:50|1275.2|1274|1275.4|1274.2|1275.4|1274.2|1275.2|1274|9
1631284260000|2021-09-10 14:31:00|1275.2|1274|1274.7|1273.5|1275.2|1274|1274.7|1273.5|22
1631284270000|2021-09-10 14:31:10|1274.6|1273.4|1274.4|1273.2|1274.6|1273.4|1274.4|1273.2|66
1631284280000|2021-09-10 14:31:20|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|1274.4|1273.2|11
1631284290000|2021-09-10 14:31:30|1274.4|1273.2|1274.4|1273.2|1274.5|1273.3|1274.3|1273.1|73
1631284300000|2021-09-10 14:31:40|1274.5|1273.3|1275|1273.8|1275|1273.8|1274.4|1273.2|20
1631284310000|2021-09-10 14:31:50|1274.9|1273.7|1275.1|1273.9|1275.1|1273.9|1274.9|1273.7|14
1631284320000|2021-09-10 14:32:00|1275|1273.8|1275|1273.8|1275.1|1273.9|1275|1273.8|8
1631284330000|2021-09-10 14:32:10|1274.9|1273.7|1274.9|1273.7|1275|1273.8|1274.9|1273.7|13
1631284340000|2021-09-10 14:32:20|1274.7|1273.5|1274.6|1273.4|1274.7|1273.5|1274.5|1273.3|20
1631284350000|2021-09-10 14:32:30|1274.5|1273.3|1274.2|1273|1274.5|1273.3|1274.2|1273|10
1631284360000|2021-09-10 14:32:40|1274.1|1272.9|1273.9|1272.7|1274.2|1273|1273.9|1272.7|8
1631284370000|2021-09-10 14:32:50|1274|1272.8|1274.4|1273.2|1274.4|1273.2|1273.9|1272.7|52
1631284380000|2021-09-10 14:33:00|1274.2|1273|1274.2|1273|1274.2|1273|1274.2|1273|16
1631284390000|2021-09-10 14:33:10|1274.4|1273.2|1274.4|1273.2|1274.5|1273.3|1274.2|1273|38
1631284400000|2021-09-10 14:33:20|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|8
1631284410000|2021-09-10 14:33:30|1274.4|1273.2|1274.3|1273.1|1274.5|1273.3|1274.2|1273|4
1631284420000|2021-09-10 14:33:40|1274.4|1273.2|1274.6|1273.4|1274.7|1273.5|1274.3|1273.1|30
1631284430000|2021-09-10 14:33:50|1274.5|1273.3|1274.7|1273.5|1274.7|1273.5|1274.5|1273.3|18
1631284440000|2021-09-10 14:34:00|1274.6|1273.4|1274.3|1273.1|1274.6|1273.4|1274.3|1273.1|39
1631284450000|2021-09-10 14:34:10|1274|1272.8|1274|1272.8|1274|1272.8|1274|1272.8|3
1631284460000|2021-09-10 14:34:20|1273.9|1272.7|1274|1272.8|1274|1272.8|1273.9|1272.7|11
1631284470000|2021-09-10 14:34:30|1274.1|1272.9|1274.5|1273.3|1274.5|1273.3|1274.1|1272.9|16
1631284480000|2021-09-10 14:34:40|1274.4|1273.2|1274.4|1273.2|1274.4|1273.2|1274.4|1273.2|1
1631284490000|2021-09-10 14:34:50|1274.3|1273.1|1274.5|1273.3|1274.5|1273.3|1274.2|1273|25
1631284500000|2021-09-10 14:35:00|1274.4|1273.2|1275|1273.8|1275.1|1273.9|1274.4|1273.2|20
1631284510000|2021-09-10 14:35:10|1274.9|1273.7|1274.8|1273.6|1274.9|1273.7|1274.6|1273.4|24
1631284520000|2021-09-10 14:35:20|1274.7|1273.5|1274.5|1273.3|1274.9|1273.7|1274.5|1273.3|16
1631284530000|2021-09-10 14:35:30|1274.4|1273.2|1274.1|1272.9|1274.4|1273.2|1274.1|1272.9|18
1631284540000|2021-09-10 14:35:40|1274.2|1273|1274|1272.8|1274.2|1273|1274|1272.8|3
1631284550000|2021-09-10 14:35:50|1274.1|1272.9|1274.2|1273|1274.2|1273|1274.1|1272.9|16
1631284560000|2021-09-10 14:36:00|1274.1|1272.9|1274.1|1272.9|1274.2|1273|1274.1|1272.9|16
1631284570000|2021-09-10 14:36:10|1274.2|1273|1274.4|1273.2|1274.4|1273.2|1274.1|1272.9|26
1631284580000|2021-09-10 14:36:20|1274.2|1273|1274|1272.8|1274.2|1273|1273.9|1272.7|26
1631284590000|2021-09-10 14:36:30|1274.1|1272.9|1273.4|1272.2|1274.1|1272.9|1273.4|1272.2|23
1631284600000|2021-09-10 14:36:40|1273.2|1272|1273|1271.8|1273.2|1272|1273|1271.8|34
1631284610000|2021-09-10 14:36:50|||||||||9
1631284620000|2021-09-10 14:37:00|1273.1|1271.9|1273.3|1272.1|1273.4|1272.2|1273|1271.8|34
1631284630000|2021-09-10 14:37:10|1273.2|1272|1273.7|1272.5|1273.7|1272.5|1273.2|1272|52
1631284640000|2021-09-10 14:37:20|1273.9|1272.7|1274|1272.8|1274|1272.8|1273.9|1272.7|8
1631284650000|2021-09-10 14:37:30|1273.9|1272.7|1274|1272.8|1274|1272.8|1273.8|1272.6|8
1631284660000|2021-09-10 14:37:40|1273.9|1272.7|1273.7|1272.5|1273.9|1272.7|1273.6|1272.4|9
1631284670000|2021-09-10 14:37:50|1273.6|1272.4|1273.8|1272.6|1273.9|1272.7|1273.6|1272.4|23
1631284680000|2021-09-10 14:38:00|1273.7|1272.5|1273.9|1272.7|1273.9|1272.7|1273.7|1272.5|13
1631284690000|2021-09-10 14:38:10|1274.1|1272.9|1274.1|1272.9|1274.2|1273|1274.1|1272.9|2
1631284700000|2021-09-10 14:38:20|1274.3|1273.1|1274.2|1273|1274.4|1273.2|1274.2|1273|9
1631284710000|2021-09-10 14:38:30|1274.1|1272.9|1273.9|1272.7|1274.2|1273|1273.9|1272.7|8
1631284720000|2021-09-10 14:38:40|1274|1272.8|1274.2|1273|1274.4|1273.2|1273.9|1272.7|28
1631284730000|2021-09-10 14:38:50|1274.1|1272.9|1274|1272.8|1274.1|1272.9|1273.9|1272.7|12
1631284740000|2021-09-10 14:39:00|1273.9|1272.7|1274|1272.8|1274|1272.8|1273.9|1272.7|7
1631284750000|2021-09-10 14:39:10|1273.9|1272.7|1273.7|1272.5|1273.9|1272.7|1273.7|1272.5|17
1631284760000|2021-09-10 14:39:20|1273.8|1272.6|1273.9|1272.7|1273.9|1272.7|1273.8|1272.6|10
1631284770000|2021-09-10 14:39:30|1274|1272.8|1273.9|1272.7|1274|1272.8|1273.7|1272.5|11
1631284780000|2021-09-10 14:39:40|1274|1272.8|1273.9|1272.7|1274.1|1272.9|1273.9|1272.7|6
1631284790000|2021-09-10 14:39:50|1274|1272.8|1273.9|1272.7|1274.1|1272.9|1273.7|1272.5|7
1631284800000|2021-09-10 14:40:00|1273.8|1272.6|1273.7|1272.5|1273.9|1272.7|1273.5|1272.3|20
1631284810000|2021-09-10 14:40:10|1273.8|1272.6|1274.1|1272.9|1274.1|1272.9|1273.8|1272.6|19
1631284820000|2021-09-10 14:40:20|||||||||4
1631284830000|2021-09-10 14:40:30|1274|1272.8|1273.9|1272.7|1274.1|1272.9|1273.9|1272.7|5
1631284840000|2021-09-10 14:40:40|1274|1272.8|1274.9|1273.7|1274.9|1273.7|1273.9|1272.7|26
1631284850000|2021-09-10 14:40:50|1275.1|1273.9|1275|1273.8|1275.1|1273.9|1275|1273.8|19
1631284860000|2021-09-10 14:41:00|1274.9|1273.7|1275|1273.8|1275|1273.8|1274.9|1273.7|7
1631284870000|2021-09-10 14:41:10|1274.9|1273.7|1274.9|1273.7|1275.2|1274|1274.9|1273.7|14
1631284880000|2021-09-10 14:41:20|1274.8|1273.6|1275|1273.8|1275.1|1273.9|1274.7|1273.5|44
1631284890000|2021-09-10 14:41:30|1274.9|1273.7|1274.9|1273.7|1274.9|1273.7|1274.6|1273.4|5
1631284900000|2021-09-10 14:41:40|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|1274.6|1273.4|1
1631284910000|2021-09-10 14:41:50|1274.6|1273.4|1274.5|1273.3|1274.7|1273.5|1274.5|1273.3|12
1631284920000|2021-09-10 14:42:00|1274.3|1273.1|1274.6|1273.4|1274.6|1273.4|1274.2|1273|71
1631284930000|2021-09-10 14:42:10|1274.5|1273.3|1274.4|1273.2|1274.7|1273.5|1274.4|1273.2|13
1631284940000|2021-09-10 14:42:20|1274.3|1273.1|1274.6|1273.4|1274.6|1273.4|1274.3|1273.1|25
1631284950000|2021-09-10 14:42:30|1274.8|1273.6|1275|1273.8|1275|1273.8|1274.7|1273.5|35
1631284960000|2021-09-10 14:42:40|1275.1|1273.9|1274.9|1273.7|1275.1|1273.9|1274.8|1273.6|43
1631284970000|2021-09-10 14:42:50|1274.7|1273.5|1274.7|1273.5|1274.7|1273.5|1274.6|1273.4|9
1631284980000|2021-09-10 14:43:00|1274.6|1273.4|1274.7|1273.5|1274.7|1273.5|1274.5|1273.3|9
1631284990000|2021-09-10 14:43:10|||||||||2
1631285000000|2021-09-10 14:43:20|1274.9|1273.7|1274.7|1273.5|1275|1273.8|1274.7|1273.5|18
1631285010000|2021-09-10 14:43:30|||||||||2
1631285020000|2021-09-10 14:43:40|1275|1273.8|1274.7|1273.5|1275|1273.8|1274.7|1273.5|45
1631285030000|2021-09-10 14:43:50|1274.8|1273.6|1274.8|1273.6|1274.9|1273.7|1274.7|1273.5|6
1631285040000|2021-09-10 14:44:00|1274.7|1273.5|1275.1|1273.9|1275.1|1273.9|1274.7|1273.5|33
1631285050000|2021-09-10 14:44:10|1275|1273.8|1275|1273.8|1275.1|1273.9|1275|1273.8|8
1631285060000|2021-09-10 14:44:20|1275.1|1273.9|1274.8|1273.6|1275.1|1273.9|1274.8|1273.6|11
1631285070000|2021-09-10 14:44:30|1274.7|1273.5|1274.8|1273.6|1274.8|1273.6|1274.7|1273.5|7
1631285080000|2021-09-10 14:44:40|1274.7|1273.5|1274.7|1273.5|1274.8|1273.6|1274.7|1273.5|9
1631285090000|2021-09-10 14:44:50|||||||||11
1631285100000|2021-09-10 14:45:00|1274.6|1273.4|1274.7|1273.5|1274.7|1273.5|1274.6|1273.4|9
1631285110000|2021-09-10 14:45:10|1274.5|1273.3|1274.5|1273.3|1274.5|1273.3|1274.4|1273.2|3
1631285120000|2021-09-10 14:45:20|1274.6|1273.4|1275.2|1274|1275.2|1274|1274.6|1273.4|15
1631285130000|2021-09-10 14:45:30|1275.3|1274.1|1275.6|1274.4|1275.7|1274.5|1275.3|1274.1|5
1631285140000|2021-09-10 14:45:40|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.9|1274.7|6
1631285150000|2021-09-10 14:45:50|1276.1|1274.9|1276.4|1275.2|1276.4|1275.2|1276.1|1274.9|14
1631285160000|2021-09-10 14:46:00|1276.2|1275|1275.8|1274.6|1276.4|1275.2|1275.7|1274.5|29
1631285170000|2021-09-10 14:46:10|1275.7|1274.5|1276.5|1275.3|1276.6|1275.4|1275.7|1274.5|100
1631285180000|2021-09-10 14:46:20|1276.6|1275.4|1276.2|1275|1276.9|1275.7|1276.2|1275|63
1631285190000|2021-09-10 14:46:30|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1275.8|1274.6|5
1631285200000|2021-09-10 14:46:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276|1274.8|24
1631285210000|2021-09-10 14:46:50|1276.2|1275|1275.9|1274.7|1276.3|1275.1|1275.8|1274.6|22
1631285220000|2021-09-10 14:47:00|1276|1274.8|1275.6|1274.4|1276.2|1275|1275.6|1274.4|74
1631285230000|2021-09-10 14:47:10|1275.7|1274.5|1276|1274.8|1276|1274.8|1275.6|1274.4|37
1631285240000|2021-09-10 14:47:20|1276.1|1274.9|1276.2|1275|1276.2|1275|1276|1274.8|3
1631285250000|2021-09-10 14:47:30|1276.1|1274.9|1276.4|1275.2|1276.4|1275.2|1276.1|1274.9|57
1631285260000|2021-09-10 14:47:40|1276.5|1275.3|1276.2|1275|1276.5|1275.3|1276.1|1274.9|79
1631285270000|2021-09-10 14:47:50|1276.1|1274.9|1276|1274.8|1276.2|1275|1275.9|1274.7|22
1631285280000|2021-09-10 14:48:00|1275.7|1274.5|1275.5|1274.3|1275.7|1274.5|1275.5|1274.3|12
1631285290000|2021-09-10 14:48:10|1275.6|1274.4|1275.5|1274.3|1275.6|1274.4|1275.5|1274.3|2
1631285300000|2021-09-10 14:48:20|1275.4|1274.2|1275.7|1274.5|1275.7|1274.5|1275.4|1274.2|76
1631285310000|2021-09-10 14:48:30|1275.6|1274.4|1275.6|1274.4|1275.8|1274.6|1275.5|1274.3|57
1631285320000|2021-09-10 14:48:40|1275.7|1274.5|1275.6|1274.4|1275.7|1274.5|1275.5|1274.3|37
1631285330000|2021-09-10 14:48:50|1275.5|1274.3|1275.6|1274.4|1275.6|1274.4|1275.5|1274.3|20
1631285340000|2021-09-10 14:49:00|1275.5|1274.3|1275.6|1274.4|1275.6|1274.4|1275.1|1273.9|29
1631285350000|2021-09-10 14:49:10|1275.7|1274.5|1275.6|1274.4|1275.7|1274.5|1275.6|1274.4|1
1631285360000|2021-09-10 14:49:20|1275.7|1274.5|1275.9|1274.7|1276|1274.8|1275.7|1274.5|22
1631285370000|2021-09-10 14:49:30|1275.6|1274.4|1275.4|1274.2|1275.7|1274.5|1275.4|1274.2|13
1631285380000|2021-09-10 14:49:40|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|0
1631285390000|2021-09-10 14:49:50|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.2|1274|5
1631285400000|2021-09-10 14:50:00|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.4|1274.2|28
1631285410000|2021-09-10 14:50:10|1275.4|1274.2|1275.5|1274.3|1275.5|1274.3|1275.4|1274.2|11
1631285420000|2021-09-10 14:50:20|1275.6|1274.4|1275.9|1274.7|1276|1274.8|1275.6|1274.4|29
1631285430000|2021-09-10 14:50:30|1275.8|1274.6|1275.9|1274.7|1275.9|1274.7|1275.7|1274.5|15
1631285440000|2021-09-10 14:50:40|1276|1274.8|1276|1274.8|1276|1274.8|1275.8|1274.6|9
1631285450000|2021-09-10 14:50:50|1276.1|1274.9|1276|1274.8|1276.1|1274.9|1276|1274.8|8
1631285460000|2021-09-10 14:51:00|1276.1|1274.9|1276.5|1275.3|1276.7|1275.5|1276|1274.8|23
1631285470000|2021-09-10 14:51:10|1276.2|1275|1276.2|1275|1276.4|1275.2|1276.1|1274.9|11
1631285480000|2021-09-10 14:51:20|1276.1|1274.9|1275.9|1274.7|1276.2|1275|1275.9|1274.7|6
1631285490000|2021-09-10 14:51:30|1276|1274.8|1276|1274.8|1276.1|1274.9|1276|1274.8|17
1631285500000|2021-09-10 14:51:40|1275.9|1274.7|1276|1274.8|1276|1274.8|1275.9|1274.7|6
1631285510000|2021-09-10 14:51:50|1275.9|1274.7|1275.9|1274.7|1276|1274.8|1275.7|1274.5|34
1631285520000|2021-09-10 14:52:00|1275.8|1274.6|1275.4|1274.2|1275.9|1274.7|1275.3|1274.1|25
1631285530000|2021-09-10 14:52:10|1275.5|1274.3|1275.6|1274.4|1275.7|1274.5|1275.4|1274.2|14
1631285540000|2021-09-10 14:52:20|1275.5|1274.3|1275.5|1274.3|1275.6|1274.4|1275.4|1274.2|23
1631285550000|2021-09-10 14:52:30|1275.6|1274.4|1276|1274.8|1276|1274.8|1275.6|1274.4|14
1631285560000|2021-09-10 14:52:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276|1274.8|15
1631285570000|2021-09-10 14:52:50|1276.4|1275.2|1276.1|1274.9|1276.4|1275.2|1276.1|1274.9|16
1631285580000|2021-09-10 14:53:00|1276|1274.8|1276|1274.8|1276.1|1274.9|1276|1274.8|5
1631285600000|2021-09-10 14:53:20|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|1275.9|1274.7|11
1631285610000|2021-09-10 14:53:30|1275.7|1274.5|1275.6|1274.4|1275.7|1274.5|1275.6|1274.4|18
1631285620000|2021-09-10 14:53:40|1275.7|1274.5|1275.5|1274.3|1275.7|1274.5|1275.4|1274.2|10
1631285630000|2021-09-10 14:53:50|1275.4|1274.2|1275.4|1274.2|1275.5|1274.3|1275.4|1274.2|11
1631285640000|2021-09-10 14:54:00|1275.6|1274.4|1275.7|1274.5|1275.7|1274.5|1275.6|1274.4|16
1631285650000|2021-09-10 14:54:10|1275.6|1274.4|1275.7|1274.5|1275.7|1274.5|1275.6|1274.4|2
1631285660000|2021-09-10 14:54:20|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.4|1274.2|5
1631285670000|2021-09-10 14:54:30|1275.4|1274.2|1275.2|1274|1275.5|1274.3|1275.2|1274|9
1631285680000|2021-09-10 14:54:40|1275.3|1274.1|1275.2|1274|1275.3|1274.1|1275.1|1273.9|4
1631285690000|2021-09-10 14:54:50|1275.3|1274.1|1275|1273.8|1275.3|1274.1|1274.7|1273.5|13
1631285700000|2021-09-10 14:55:00|1275.2|1274|1274.8|1273.6|1275.2|1274|1274.6|1273.4|16
1631285710000|2021-09-10 14:55:10|1274.7|1273.5|1274.5|1273.3|1274.8|1273.6|1274.5|1273.3|21
1631285720000|2021-09-10 14:55:20|1274.4|1273.2|1274.7|1273.5|1274.7|1273.5|1274.4|1273.2|19
1631285730000|2021-09-10 14:55:30|1274.5|1273.3|1274.5|1273.3|1274.6|1273.4|1274.5|1273.3|6
1631285740000|2021-09-10 14:55:40|1274.6|1273.4|1274.3|1273.1|1274.6|1273.4|1274.2|1273|10
1631285750000|2021-09-10 14:55:50|1274.4|1273.2|1274|1272.8|1274.6|1273.4|1274|1272.8|86
1631285760000|2021-09-10 14:56:00|1273.9|1272.7|1273|1271.8|1273.9|1272.7|1273|1271.8|126
1631285770000|2021-09-10 14:56:10|1272.8|1271.6|1272.9|1271.7|1272.9|1271.7|1272.8|1271.6|31
1631285780000|2021-09-10 14:56:20|1273|1271.8|1273.2|1272|1273.2|1272|1272.9|1271.7|153
1631285790000|2021-09-10 14:56:30|1273.1|1271.9|1273.5|1272.3|1273.6|1272.4|1273.1|1271.9|28
1631285800000|2021-09-10 14:56:40|1273.4|1272.2|1273.5|1272.3|1273.6|1272.4|1273.4|1272.2|53
1631285810000|2021-09-10 14:56:50|1273.3|1272.1|1273.3|1272.1|1273.4|1272.2|1273.3|1272.1|22
1631285820000|2021-09-10 14:57:00|1273.4|1272.2|1273.5|1272.3|1273.6|1272.4|1273.3|1272.1|35
1631285830000|2021-09-10 14:57:10|1273.7|1272.5|1273.7|1272.5|1274|1272.8|1273.5|1272.3|93
1631285840000|2021-09-10 14:57:20|1273.5|1272.3|1273.9|1272.7|1273.9|1272.7|1273.5|1272.3|67
1631285850000|2021-09-10 14:57:30|1274|1272.8|1273.5|1272.3|1274|1272.8|1273.5|1272.3|32
1631285860000|2021-09-10 14:57:40|1273.6|1272.4|1274|1272.8|1274|1272.8|1273.6|1272.4|19
1631285870000|2021-09-10 14:57:50|1274.1|1272.9|1274.5|1273.3|1274.5|1273.3|1274.1|1272.9|27
1631285880000|2021-09-10 14:58:00|1274.6|1273.4|1274.5|1273.3|1274.7|1273.5|1274.5|1273.3|14
1631285890000|2021-09-10 14:58:10|1274.6|1273.4|1274.5|1273.3|1274.6|1273.4|1274.5|1273.3|1
1631285900000|2021-09-10 14:58:20|1274.6|1273.4|1274.5|1273.3|1274.7|1273.5|1274.5|1273.3|12
1631285910000|2021-09-10 14:58:30|1274.6|1273.4|1274.5|1273.3|1274.7|1273.5|1274.5|1273.3|3
1631285920000|2021-09-10 14:58:40|1274.6|1273.4|1274.8|1273.6|1274.9|1273.7|1274.5|1273.3|10
1631285930000|2021-09-10 14:58:50|1275|1273.8|1275|1273.8|1275|1273.8|1274.7|1273.5|33
1631285940000|2021-09-10 14:59:00|1274.9|1273.7|1275.2|1274|1275.2|1274|1274.9|1273.7|18
1631285950000|2021-09-10 14:59:10|1275|1273.8|1274.7|1273.5|1275|1273.8|1274.7|1273.5|14
1631285960000|2021-09-10 14:59:20|1274.9|1273.7|1275.2|1274|1275.2|1274|1274.8|1273.6|18
1631285970000|2021-09-10 14:59:30|1275.3|1274.1|1275.7|1274.5|1275.7|1274.5|1275.2|1274|25
1631285980000|2021-09-10 14:59:40|1275.8|1274.6|1275.2|1274|1275.8|1274.6|1275.2|1274|74
1631285990000|2021-09-10 14:59:50|1275.3|1274.1|1275.7|1274.5|1275.7|1274.5|1275.3|1274.1|32
1631286000000|2021-09-10 15:00:00|1275.5|1274.3|1275.7|1274.5|1275.8|1274.6|1275.5|1274.3|17
1631286010000|2021-09-10 15:00:10|1275.8|1274.6|1276.9|1275.7|1277.3|1276.1|1275.8|1274.6|101
1631286020000|2021-09-10 15:00:20|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|32
1631286030000|2021-09-10 15:00:30|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1276.8|1275.6|81
1631286040000|2021-09-10 15:00:40|1277.3|1276.1|1277.3|1276.1|1277.6|1276.4|1277.1|1275.9|33
1631286050000|2021-09-10 15:00:50|||||||||4
1631286060000|2021-09-10 15:01:00|1277.2|1276|1277.1|1275.9|1277.3|1276.1|1276.9|1275.7|13
1631286070000|2021-09-10 15:01:10|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.7|1275.5|27
1631286080000|2021-09-10 15:01:20|1276.6|1275.4|1276.6|1275.4|1276.8|1275.6|1276.6|1275.4|42
1631286090000|2021-09-10 15:01:30|||||||||10
1631286100000|2021-09-10 15:01:40|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|9
1631286110000|2021-09-10 15:01:50|1276.5|1275.3|1276.3|1275.1|1276.5|1275.3|1276.3|1275.1|28
1631286120000|2021-09-10 15:02:00|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.1|1274.9|8
1631286130000|2021-09-10 15:02:10|1276.6|1275.4|1276.4|1275.2|1276.6|1275.4|1276.4|1275.2|14
1631286140000|2021-09-10 15:02:20|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|14
1631286150000|2021-09-10 15:02:30|1276.4|1275.2|1276.6|1275.4|1276.6|1275.4|1276.4|1275.2|5
1631286160000|2021-09-10 15:02:40|1276.4|1275.2|1276.1|1274.9|1276.4|1275.2|1276.1|1274.9|48
1631286170000|2021-09-10 15:02:50|1276.2|1275|1276.3|1275.1|1276.3|1275.1|1276.2|1275|6
1631286190000|2021-09-10 15:03:10|1276.2|1275|1276.1|1274.9|1276.2|1275|1276.1|1274.9|10
1631286200000|2021-09-10 15:03:20|1276.2|1275|1276.8|1275.6|1276.8|1275.6|1276.2|1275|92
1631286210000|2021-09-10 15:03:30|1276.6|1275.4|1276.3|1275.1|1276.6|1275.4|1276.3|1275.1|9
1631286220000|2021-09-10 15:03:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|9
1631286230000|2021-09-10 15:03:50|1275.9|1274.7|1276.1|1274.9|1276.3|1275.1|1275.9|1274.7|8
1631286240000|2021-09-10 15:04:00|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|5
1631286250000|2021-09-10 15:04:10|||||||||13
1631286260000|2021-09-10 15:04:20|||||||||1
1631286270000|2021-09-10 15:04:30|||||||||5
1631286280000|2021-09-10 15:04:40|1276.1|1274.9|1275.8|1274.6|1276.1|1274.9|1275.8|1274.6|37
1631286290000|2021-09-10 15:04:50|1275.7|1274.5|1275.6|1274.4|1275.8|1274.6|1275.6|1274.4|42
1631286300000|2021-09-10 15:05:00|1275.4|1274.2|1276.1|1274.9|1276.1|1274.9|1275.4|1274.2|67
1631286310000|2021-09-10 15:05:10|1276|1274.8|1275.9|1274.7|1276.6|1275.4|1275.9|1274.7|43
1631286320000|2021-09-10 15:05:20|1276|1274.8|1275.8|1274.6|1276|1274.8|1275.8|1274.6|10
1631286330000|2021-09-10 15:05:30|1275.9|1274.7|1276.3|1275.1|1276.3|1275.1|1275.9|1274.7|17
1631286340000|2021-09-10 15:05:40|1276.4|1275.2|1276.5|1275.3|1276.5|1275.3|1276.4|1275.2|11
1631286350000|2021-09-10 15:05:50|1276.6|1275.4|1276.4|1275.2|1276.6|1275.4|1276.4|1275.2|5
1631286360000|2021-09-10 15:06:00|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|12
1631286380000|2021-09-10 15:06:20|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|5
1631286390000|2021-09-10 15:06:30|1276.6|1275.4|1276.8|1275.6|1276.8|1275.6|1276.5|1275.3|52
1631286400000|2021-09-10 15:06:40|1276.9|1275.7|1276.6|1275.4|1276.9|1275.7|1276.6|1275.4|12
1631286410000|2021-09-10 15:06:50|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|9
1631286420000|2021-09-10 15:07:00|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|1
1631286430000|2021-09-10 15:07:10|1276.3|1275.1|1276.6|1275.4|1276.6|1275.4|1276.3|1275.1|9
1631286440000|2021-09-10 15:07:20|1276.4|1275.2|1275.9|1274.7|1276.4|1275.2|1275.9|1274.7|19
1631286450000|2021-09-10 15:07:30|1276.1|1274.9|1276.3|1275.1|1276.3|1275.1|1276.1|1274.9|23
1631286470000|2021-09-10 15:07:50|1276.5|1275.3|1276.3|1275.1|1276.5|1275.3|1276.3|1275.1|7
1631286480000|2021-09-10 15:08:00|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|21
1631286490000|2021-09-10 15:08:10|1276.2|1275|1276.3|1275.1|1276.6|1275.4|1276.2|1275|13
1631286500000|2021-09-10 15:08:20|1276.5|1275.3|1276.3|1275.1|1276.6|1275.4|1276.3|1275.1|9
1631286510000|2021-09-10 15:08:30|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|7
1631286520000|2021-09-10 15:08:40|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|8
1631286530000|2021-09-10 15:08:50|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|10
1631286540000|2021-09-10 15:09:00|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.9|1275.7|14
1631286550000|2021-09-10 15:09:10|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|1277.1|1275.9|8
1631286560000|2021-09-10 15:09:20|1277.2|1276|1277.1|1275.9|1277.2|1276|1277.1|1275.9|3
1631286570000|2021-09-10 15:09:30|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|24
1631286580000|2021-09-10 15:09:40|1276.6|1275.4|1276.8|1275.6|1276.8|1275.6|1276.6|1275.4|7
1631286590000|2021-09-10 15:09:50|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|13
1631286600000|2021-09-10 15:10:00|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|6
1631286610000|2021-09-10 15:10:10|1277.3|1276.1|1278.1|1276.9|1278.1|1276.9|1277.3|1276.1|145
1631286620000|2021-09-10 15:10:20|1278.3|1277.1|1277.8|1276.6|1278.3|1277.1|1277.6|1276.4|58
1631286630000|2021-09-10 15:10:30|1277.6|1276.4|1277.3|1276.1|1277.8|1276.6|1277.3|1276.1|48
1631286640000|2021-09-10 15:10:40|1277.4|1276.2|1277.1|1275.9|1277.4|1276.2|1277.1|1275.9|19
1631286650000|2021-09-10 15:10:50|1277.3|1276.1|1277.1|1275.9|1277.3|1276.1|1277.1|1275.9|9
1631286660000|2021-09-10 15:11:00|||||||||11
1631286670000|2021-09-10 15:11:10|||||||||36
1631286680000|2021-09-10 15:11:20|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|11
1631286690000|2021-09-10 15:11:30|||||||||12
1631286700000|2021-09-10 15:11:40|1276.9|1275.7|1276.9|1275.7|1277.1|1275.9|1276.6|1275.4|12
1631286710000|2021-09-10 15:11:50|1276.8|1275.6|1277.3|1276.1|1277.3|1276.1|1276.8|1275.6|7
1631286720000|2021-09-10 15:12:00|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|2
1631286730000|2021-09-10 15:12:10|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|12
1631286740000|2021-09-10 15:12:20|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|5
1631286750000|2021-09-10 15:12:30|||||||||3
1631286760000|2021-09-10 15:12:40|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.3|1276.1|4
1631286770000|2021-09-10 15:12:50|1277.9|1276.7|1277.6|1276.4|1278.1|1276.9|1277.6|1276.4|45
1631286780000|2021-09-10 15:13:00|||||||||4
1631286790000|2021-09-10 15:13:10|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1278|1276.8|16
1631286800000|2021-09-10 15:13:20|1277.9|1276.7|1277.6|1276.4|1277.9|1276.7|1277.6|1276.4|22
1631286810000|2021-09-10 15:13:30|1277.4|1276.2|1277.6|1276.4|1277.6|1276.4|1277.4|1276.2|20
1631286820000|2021-09-10 15:13:40|1277.4|1276.2|1277.6|1276.4|1277.6|1276.4|1277.3|1276.1|21
1631286830000|2021-09-10 15:13:50|1277.3|1276.1|1277.6|1276.4|1277.6|1276.4|1276.9|1275.7|60
1631286840000|2021-09-10 15:14:00|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.3|1276.1|7
1631286850000|2021-09-10 15:14:10|1277.4|1276.2|1277.6|1276.4|1277.6|1276.4|1277.4|1276.2|2
1631286860000|2021-09-10 15:14:20|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|9
1631286870000|2021-09-10 15:14:30|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|0
1631286880000|2021-09-10 15:14:40|1277.4|1276.2|1277.1|1275.9|1277.4|1276.2|1277.1|1275.9|19
1631286890000|2021-09-10 15:14:50|1277.2|1276|1277.3|1276.1|1277.3|1276.1|1277.1|1275.9|6
1631286900000|2021-09-10 15:15:00|1277.2|1276|1276.9|1275.7|1277.2|1276|1276.9|1275.7|5
1631286910000|2021-09-10 15:15:10|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|11
1631286920000|2021-09-10 15:15:20|1277.2|1276|1277.1|1275.9|1277.2|1276|1277|1275.8|65
1631286930000|2021-09-10 15:15:30|1277.2|1276|1277.2|1276|1277.2|1276|1277.1|1275.9|32
1631286940000|2021-09-10 15:15:40|1277.4|1276.2|1277.6|1276.4|1277.6|1276.4|1277.4|1276.2|13
1631286950000|2021-09-10 15:15:50|1277.7|1276.5|1277.9|1276.7|1278|1276.8|1277.7|1276.5|24
1631286960000|2021-09-10 15:16:00|1277.8|1276.6|1278.1|1276.9|1278.1|1276.9|1277.8|1276.6|3
1631286970000|2021-09-10 15:16:10|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|8
1631286980000|2021-09-10 15:16:20|||||||||3
1631286990000|2021-09-10 15:16:30|1278.2|1277|1278.3|1277.1|1278.3|1277.1|1278.2|1277|6
1631287000000|2021-09-10 15:16:40|||||||||1
1631287010000|2021-09-10 15:16:50|1278.2|1277|1278.6|1277.4|1278.6|1277.4|1278.2|1277|61
1631287020000|2021-09-10 15:17:00|1278.5|1277.3|1278.4|1277.2|1278.5|1277.3|1278.3|1277.1|3
1631287030000|2021-09-10 15:17:10|||||||||3
1631287040000|2021-09-10 15:17:20|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|1278.6|1277.4|8
1631287050000|2021-09-10 15:17:30|1278.8|1277.6|1279.1|1277.9|1279.3|1278.1|1278.8|1277.6|75
1631287060000|2021-09-10 15:17:40|1278.9|1277.7|1278.6|1277.4|1279.1|1277.9|1278.5|1277.3|92
1631287070000|2021-09-10 15:17:50|1278.9|1277.7|1278.6|1277.4|1279|1277.8|1278.6|1277.4|174
1631287080000|2021-09-10 15:18:00|||||||||85
1631287090000|2021-09-10 15:18:10|1278.8|1277.6|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|1
1631287100000|2021-09-10 15:18:20|1278.7|1277.5|1279.1|1277.9|1279.1|1277.9|1278.6|1277.4|34
1631287110000|2021-09-10 15:18:30|1279|1277.8|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|15
1631287120000|2021-09-10 15:18:40|1278.9|1277.7|1278.8|1277.6|1279|1277.8|1278.6|1277.4|21
1631287130000|2021-09-10 15:18:50|||||||||3
1631287140000|2021-09-10 15:19:00|1278.9|1277.7|1278.7|1277.5|1278.9|1277.7|1278.7|1277.5|127
1631287150000|2021-09-10 15:19:10|1279|1277.8|1278.9|1277.7|1279.1|1277.9|1278.6|1277.4|104
1631287160000|2021-09-10 15:19:20|1279|1277.8|1279|1277.8|1279.2|1278|1279|1277.8|17
1631287170000|2021-09-10 15:19:30|1278.8|1277.6|1278.8|1277.6|1278.9|1277.7|1278.8|1277.6|30
1631287180000|2021-09-10 15:19:40|1278.9|1277.7|1279.1|1277.9|1279.1|1277.9|1278.9|1277.7|6
1631287190000|2021-09-10 15:19:50|1278.8|1277.6|1278.9|1277.7|1278.9|1277.7|1278.7|1277.5|6
1631287200000|2021-09-10 15:20:00|1278.7|1277.5|1278.7|1277.5|1279|1277.8|1278.7|1277.5|4
1631287210000|2021-09-10 15:20:10|1278.9|1277.7|1279|1277.8|1279|1277.8|1278.7|1277.5|13
1631287220000|2021-09-10 15:20:20|1278.7|1277.5|1278.7|1277.5|1278.9|1277.7|1278.7|1277.5|139
1631287230000|2021-09-10 15:20:30|1278.9|1277.7|1278.6|1277.4|1278.9|1277.7|1278.5|1277.3|19
1631287240000|2021-09-10 15:20:40|1278.5|1277.3|1278.5|1277.3|1278.7|1277.5|1278.5|1277.3|3
1631287250000|2021-09-10 15:20:50|1278.3|1277.1|1278.5|1277.3|1278.5|1277.3|1278.3|1277.1|18
1631287260000|2021-09-10 15:21:00|1278.2|1277|1278.2|1277|1278.2|1277|1278.2|1277|63
1631287270000|2021-09-10 15:21:10|1278.4|1277.2|1278.2|1277|1278.5|1277.3|1278.2|1277|8
1631287290000|2021-09-10 15:21:30|1278.4|1277.2|1277.7|1276.5|1278.4|1277.2|1277.7|1276.5|22
1631287300000|2021-09-10 15:21:40|1277.8|1276.6|1277.9|1276.7|1277.9|1276.7|1277.8|1276.6|7
1631287310000|2021-09-10 15:21:50|1278|1276.8|1277.7|1276.5|1278|1276.8|1277.7|1276.5|32
1631287320000|2021-09-10 15:22:00|1278|1276.8|1277.7|1276.5|1278|1276.8|1277.7|1276.5|34
1631287330000|2021-09-10 15:22:10|||||||||3
1631287340000|2021-09-10 15:22:20|1277.9|1276.7|1277.7|1276.5|1277.9|1276.7|1277.7|1276.5|8
1631287350000|2021-09-10 15:22:30|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|21
1631287360000|2021-09-10 15:22:40|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|13
1631287370000|2021-09-10 15:22:50|1277.5|1276.3|1277.8|1276.6|1277.9|1276.7|1277.5|1276.3|67
1631287380000|2021-09-10 15:23:00|1277.7|1276.5|1277.6|1276.4|1277.8|1276.6|1277.5|1276.3|4
1631287390000|2021-09-10 15:23:10|1277.5|1276.3|1277.5|1276.3|1277.7|1276.5|1277.5|1276.3|10
1631287400000|2021-09-10 15:23:20|1277.6|1276.4|1277.6|1276.4|1277.6|1276.4|1277.5|1276.3|1
1631287410000|2021-09-10 15:23:30|1277.7|1276.5|1277.2|1276|1277.7|1276.5|1277.2|1276|26
1631287420000|2021-09-10 15:23:40|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.4|1276.2|8
1631287430000|2021-09-10 15:23:50|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|1277.7|1276.5|5
1631287440000|2021-09-10 15:24:00|1277.5|1276.3|1277.2|1276|1277.5|1276.3|1277.2|1276|11
1631287450000|2021-09-10 15:24:10|1277|1275.8|1277.2|1276|1277.2|1276|1277|1275.8|72
1631287460000|2021-09-10 15:24:20|||||||||4
1631287470000|2021-09-10 15:24:30|1277.1|1275.9|1277.2|1276|1277.2|1276|1277|1275.8|7
1631287480000|2021-09-10 15:24:40|1277|1275.8|1277|1275.8|1277.2|1276|1277|1275.8|14
1631287490000|2021-09-10 15:24:50|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1277|1275.8|1
1631287500000|2021-09-10 15:25:00|1277.1|1275.9|1277|1275.8|1277.1|1275.9|1277|1275.8|12
1631287510000|2021-09-10 15:25:10|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|6
1631287520000|2021-09-10 15:25:20|1277|1275.8|1276.8|1275.6|1277|1275.8|1276.8|1275.6|2
1631287530000|2021-09-10 15:25:30|1276.9|1275.7|1277.3|1276.1|1277.5|1276.3|1276.8|1275.6|6
1631287540000|2021-09-10 15:25:40|1277.2|1276|1277.5|1276.3|1277.5|1276.3|1277.2|1276|2
1631287550000|2021-09-10 15:25:50|1277.6|1276.4|1277.5|1276.3|1277.6|1276.4|1277.5|1276.3|1
1631287560000|2021-09-10 15:26:00|||||||||3
1631287570000|2021-09-10 15:26:10|1277.8|1276.6|1277.7|1276.5|1277.8|1276.6|1277.7|1276.5|6
1631287580000|2021-09-10 15:26:20|1277.5|1276.3|1277.5|1276.3|1277.6|1276.4|1277.3|1276.1|10
1631287590000|2021-09-10 15:26:30|1277.6|1276.4|1277.1|1275.9|1277.6|1276.4|1277.1|1275.9|14
1631287600000|2021-09-10 15:26:40|1277|1275.8|1276.3|1275.1|1277|1275.8|1276.2|1275|20
1631287610000|2021-09-10 15:26:50|1276.2|1275|1276.3|1275.1|1276.3|1275.1|1276.2|1275|1
1631287620000|2021-09-10 15:27:00|1276.5|1275.3|1276.3|1275.1|1276.5|1275.3|1276.3|1275.1|8
1631287630000|2021-09-10 15:27:10|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|1276.4|1275.2|2
1631287640000|2021-09-10 15:27:20|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|6
1631287660000|2021-09-10 15:27:40|1276.4|1275.2|1276.7|1275.5|1276.7|1275.5|1276.4|1275.2|14
1631287670000|2021-09-10 15:27:50|1276.8|1275.6|1276.3|1275.1|1276.8|1275.6|1276.3|1275.1|4
1631287680000|2021-09-10 15:28:00|1276.4|1275.2|1276.2|1275|1276.5|1275.3|1276.2|1275|18
1631287690000|2021-09-10 15:28:10|1276.5|1275.3|1276.3|1275.1|1276.5|1275.3|1276.3|1275.1|8
1631287700000|2021-09-10 15:28:20|1276.2|1275|1276.2|1275|1276.3|1275.1|1276.2|1275|3
1631287710000|2021-09-10 15:28:30|1276.3|1275.1|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|4
1631287730000|2021-09-10 15:28:50|1276.1|1274.9|1276.6|1275.4|1276.6|1275.4|1276.1|1274.9|41
1631287740000|2021-09-10 15:29:00|1276.2|1275|1275.9|1274.7|1276.2|1275|1275.8|1274.6|34
1631287750000|2021-09-10 15:29:10|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|11
1631287760000|2021-09-10 15:29:20|1275.9|1274.7|1275.9|1274.7|1276.1|1274.9|1275.9|1274.7|12
1631287770000|2021-09-10 15:29:30|1276|1274.8|1276|1274.8|1276|1274.8|1275.9|1274.7|5
1631287780000|2021-09-10 15:29:40|1276.1|1274.9|1276.1|1274.9|1276.1|1274.9|1276|1274.8|4
1631287790000|2021-09-10 15:29:50|1276.2|1275|1277.1|1275.9|1277.1|1275.9|1276.2|1275|27
1631287800000|2021-09-10 15:30:00|1277.2|1276|1277.3|1276.1|1277.5|1276.3|1277.1|1275.9|18
1631287810000|2021-09-10 15:30:10|1277.4|1276.2|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|1
1631287820000|2021-09-10 15:30:20|1277.2|1276|1277.2|1276|1277.2|1276|1277.1|1275.9|11
1631287830000|2021-09-10 15:30:30|1277.3|1276.1|1277.1|1275.9|1277.3|1276.1|1277.1|1275.9|74
1631287840000|2021-09-10 15:30:40|1277.3|1276.1|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|16
1631287850000|2021-09-10 15:30:50|1277.5|1276.3|1277.5|1276.3|1277.5|1276.3|1277.3|1276.1|11
1631287860000|2021-09-10 15:31:00|1277.4|1276.2|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|18
1631287870000|2021-09-10 15:31:10|1277|1275.8|1277.1|1275.9|1277.1|1275.9|1277|1275.8|19
1631287880000|2021-09-10 15:31:20|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|9
1631287890000|2021-09-10 15:31:30|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|1277.3|1276.1|9
1631287900000|2021-09-10 15:31:40|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|14
1631287910000|2021-09-10 15:31:50|1277.3|1276.1|1277.1|1275.9|1277.3|1276.1|1277.1|1275.9|11
1631287920000|2021-09-10 15:32:00|1277.2|1276|1277.2|1276|1277.2|1276|1277.2|1276|10
1631287930000|2021-09-10 15:32:10|1277.1|1275.9|1276.3|1275.1|1277.1|1275.9|1276.3|1275.1|92
1631287940000|2021-09-10 15:32:20|1276.6|1275.4|1276.5|1275.3|1276.6|1275.4|1276.5|1275.3|11
1631287950000|2021-09-10 15:32:30|1276.6|1275.4|1276.3|1275.1|1276.6|1275.4|1276.3|1275.1|5
1631287960000|2021-09-10 15:32:40|||||||||5
1631287970000|2021-09-10 15:32:50|1276.2|1275|1276.3|1275.1|1276.3|1275.1|1276.2|1275|10
1631287980000|2021-09-10 15:33:00|||||||||14
1631287990000|2021-09-10 15:33:10|1276.5|1275.3|1276.1|1274.9|1276.5|1275.3|1276.1|1274.9|12
1631288000000|2021-09-10 15:33:20|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|7
1631288010000|2021-09-10 15:33:30|1276.4|1275.2|1276.3|1275.1|1276.4|1275.2|1276.3|1275.1|11
1631288020000|2021-09-10 15:33:40|1276.5|1275.3|1276.5|1275.3|1276.6|1275.4|1276.5|1275.3|15
1631288030000|2021-09-10 15:33:50|1276.9|1275.7|1277.7|1276.5|1277.7|1276.5|1276.9|1275.7|28
1631288040000|2021-09-10 15:34:00|1277.8|1276.6|1277.3|1276.1|1277.8|1276.6|1277.3|1276.1|24
1631288050000|2021-09-10 15:34:10|1277.5|1276.3|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|10
1631288060000|2021-09-10 15:34:20|1277.2|1276|1277.5|1276.3|1277.5|1276.3|1277.2|1276|6
1631288070000|2021-09-10 15:34:30|1277.3|1276.1|1277.5|1276.3|1277.6|1276.4|1277.3|1276.1|5
1631288080000|2021-09-10 15:34:40|1277.6|1276.4|1277.9|1276.7|1278|1276.8|1277.5|1276.3|19
1631288090000|2021-09-10 15:34:50|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1277.9|1276.7|2
1631288100000|2021-09-10 15:35:00|||||||||6
1631288110000|2021-09-10 15:35:10|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|2
1631288120000|2021-09-10 15:35:20|1278|1276.8|1278.1|1276.9|1278.1|1276.9|1278|1276.8|0
1631288130000|2021-09-10 15:35:30|1277.8|1276.6|1277.6|1276.4|1277.8|1276.6|1277.6|1276.4|11
1631288140000|2021-09-10 15:35:40|1277.7|1276.5|1277.6|1276.4|1277.7|1276.5|1277.6|1276.4|2
1631288150000|2021-09-10 15:35:50|1277.7|1276.5|1277.4|1276.2|1277.7|1276.5|1277.4|1276.2|17
1631288160000|2021-09-10 15:36:00|1277.3|1276.1|1277.3|1276.1|1277.5|1276.3|1277.3|1276.1|19
1631288170000|2021-09-10 15:36:10|1277.1|1275.9|1277.3|1276.1|1277.3|1276.1|1277.1|1275.9|9
1631288180000|2021-09-10 15:36:20|1277.2|1276|1277.1|1275.9|1277.3|1276.1|1277.1|1275.9|10
1631288190000|2021-09-10 15:36:30|||||||||8
1631288200000|2021-09-10 15:36:40|1276.8|1275.6|1277.1|1275.9|1277.1|1275.9|1276.8|1275.6|24
1631288210000|2021-09-10 15:36:50|1277.2|1276|1277.1|1275.9|1277.2|1276|1276.9|1275.7|25
1631288220000|2021-09-10 15:37:00|1276.9|1275.7|1277.1|1275.9|1277.1|1275.9|1276.9|1275.7|7
1631288230000|2021-09-10 15:37:10|1276.9|1275.7|1277|1275.8|1277.1|1275.9|1276.9|1275.7|6
1631288240000|2021-09-10 15:37:20|1276.9|1275.7|1276.6|1275.4|1276.9|1275.7|1276.6|1275.4|22
1631288250000|2021-09-10 15:37:30|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|38
1631288260000|2021-09-10 15:37:40|||||||||1
1631288270000|2021-09-10 15:37:50|1276.5|1275.3|1276.6|1275.4|1276.6|1275.4|1276.5|1275.3|2
1631288280000|2021-09-10 15:38:00|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.5|1275.3|4
1631288290000|2021-09-10 15:38:10|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|1276.7|1275.5|6
1631288300000|2021-09-10 15:38:20|1276.9|1275.7|1276.8|1275.6|1277|1275.8|1276.8|1275.6|7
1631288320000|2021-09-10 15:38:40|1276.7|1275.5|1276.6|1275.4|1276.8|1275.6|1276.6|1275.4|1
1631288330000|2021-09-10 15:38:50|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.5|1275.3|3
1631288340000|2021-09-10 15:39:00|1276.7|1275.5|1276.6|1275.4|1276.7|1275.5|1276.6|1275.4|6
1631288350000|2021-09-10 15:39:10|1276.5|1275.3|1276.2|1275|1276.5|1275.3|1276.2|1275|9
1631288360000|2021-09-10 15:39:20|1276.3|1275.1|1276.4|1275.2|1276.4|1275.2|1276.3|1275.1|4
1631288370000|2021-09-10 15:39:30|1276.5|1275.3|1276.8|1275.6|1276.8|1275.6|1276.5|1275.3|6
1631288380000|2021-09-10 15:39:40|1277|1275.8|1276.8|1275.6|1277.1|1275.9|1276.8|1275.6|12
1631288390000|2021-09-10 15:39:50|1276.7|1275.5|1276.8|1275.6|1276.8|1275.6|1276.7|1275.5|0
1631288400000|2021-09-10 15:40:00|1276.7|1275.5|1276.7|1275.5|1276.8|1275.6|1276.5|1275.3|14
1631288410000|2021-09-10 15:40:10|1276.6|1275.4|1276.8|1275.6|1276.8|1275.6|1276.6|1275.4|7
1631288420000|2021-09-10 15:40:20|1276.7|1275.5|1277|1275.8|1277|1275.8|1276.7|1275.5|8
1631288430000|2021-09-10 15:40:30|1276.9|1275.7|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|7
1631288440000|2021-09-10 15:40:40|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.8|1275.6|0
1631288450000|2021-09-10 15:40:50|1276.8|1275.6|1276.8|1275.6|1276.9|1275.7|1276.8|1275.6|2
1631288460000|2021-09-10 15:41:00|1276.6|1275.4|1276.8|1275.6|1276.8|1275.6|1276.6|1275.4|12
1631288470000|2021-09-10 15:41:10|||||||||1
1631288480000|2021-09-10 15:41:20|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|1276.6|1275.4|4
1631288490000|2021-09-10 15:41:30|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|1276.3|1275.1|3
1631288500000|2021-09-10 15:41:40|1276.2|1275|1276.1|1274.9|1276.3|1275.1|1276.1|1274.9|9
1631288510000|2021-09-10 15:41:50|||||||||1
1631288520000|2021-09-10 15:42:00|1276|1274.8|1276.1|1274.9|1276.1|1274.9|1275.9|1274.7|14
1631288530000|2021-09-10 15:42:10|1276|1274.8|1275.8|1274.6|1276|1274.8|1275.8|1274.6|26
1631288540000|2021-09-10 15:42:20|1276|1274.8|1275.8|1274.6|1276.1|1274.9|1275.8|1274.6|15
1631288550000|2021-09-10 15:42:30|1275.9|1274.7|1276|1274.8|1276.1|1274.9|1275.9|1274.7|14
1631288560000|2021-09-10 15:42:40|1276.1|1274.9|1275.6|1274.4|1276.1|1274.9|1275.6|1274.4|18
1631288570000|2021-09-10 15:42:50|1275.7|1274.5|1276.2|1275|1276.3|1275.1|1275.6|1274.4|60
1631288580000|2021-09-10 15:43:00|1276.1|1274.9|1275.8|1274.6|1276.1|1274.9|1275.8|1274.6|44
1631288590000|2021-09-10 15:43:10|1275.6|1274.4|1275.5|1274.3|1275.8|1274.6|1275.4|1274.2|33
1631288600000|2021-09-10 15:43:20|1275.6|1274.4|1275.6|1274.4|1275.6|1274.4|1275.5|1274.3|5
1631288610000|2021-09-10 15:43:30|1275.7|1274.5|1275.4|1274.2|1275.8|1274.6|1275.4|1274.2|49
1631288620000|2021-09-10 15:43:40|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|1275.3|1274.1|3
1631288630000|2021-09-10 15:43:50|1275.4|1274.2|1275.3|1274.1|1275.4|1274.2|1275.3|1274.1|3
1631288640000|2021-09-10 15:44:00|1275.5|1274.3|1275.1|1273.9|1275.5|1274.3|1275.1|1273.9|8
1631288650000|2021-09-10 15:44:10|1275.2|1274|1275.3|1274.1|1275.3|1274.1|1275.2|1274|12
1631288660000|2021-09-10 15:44:20|1275.1|1273.9|1275.1|1273.9|1275.1|1273.9|1275.1|1273.9|22
1631288670000|2021-09-10 15:44:30|1275.2|1274|1275.1|1273.9|1275.2|1274|1275.1|1273.9|15
1631288680000|2021-09-10 15:44:40|||||||||8
1631288690000|2021-09-10 15:44:50|1275.2|1274|1275.2|1274|1275.2|1274|1275.2|1274|13
1631288700000|2021-09-10 15:45:00|1275.1|1273.9|1275.1|1273.9|1275.3|1274.1|1275.1|1273.9|18
1631288710000|2021-09-10 15:45:10|1275|1273.8|1275|1273.8|1275|1273.8|1274.8|1273.6|23
1631288720000|2021-09-10 15:45:20|1275.1|1273.9|1275.3|1274.1|1275.5|1274.3|1275.1|1273.9|25
1631288730000|2021-09-10 15:45:30|1275.4|1274.2|1275.6|1274.4|1275.6|1274.4|1275.4|1274.2|16
1631288740000|2021-09-10 15:45:40|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|105
1631288750000|2021-09-10 15:45:50|||||||||1
1631288760000|2021-09-10 15:46:00|1275.2|1274|1275.2|1274|1275.2|1274|1275.2|1274|17
1631288770000|2021-09-10 15:46:10|1275.4|1274.2|1275.2|1274|1275.5|1274.3|1275.2|1274|40
1631288780000|2021-09-10 15:46:20|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|1275.4|1274.2|6
1631288790000|2021-09-10 15:46:30|1275.2|1274|1275.4|1274.2|1275.4|1274.2|1275.2|1274|173
1631288800000|2021-09-10 15:46:40|||||||||3
1631288810000|2021-09-10 15:46:50|1275.2|1274|1275.2|1274|1275.2|1274|1275.2|1274|18
1631288820000|2021-09-10 15:47:00|||||||||3
1631288830000|2021-09-10 15:47:10|||||||||1
1631288850000|2021-09-10 15:47:30|1275|1273.8|1275|1273.8|1275.2|1274|1275|1273.8|10
1631288860000|2021-09-10 15:47:40|1275.1|1273.9|1275.2|1274|1275.2|1274|1275.1|1273.9|16
1631288870000|2021-09-10 15:47:50|1275.4|1274.2|1275.3|1274.1|1275.4|1274.2|1275.2|1274|14
1631288880000|2021-09-10 15:48:00|1275.2|1274|1275.4|1274.2|1275.4|1274.2|1275.2|1274|5
1631288890000|2021-09-10 15:48:10|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|1275.5|1274.3|0
1631288900000|2021-09-10 15:48:20|1275.9|1274.7|1276.7|1275.5|1276.7|1275.5|1275.9|1274.7|42
1631288910000|2021-09-10 15:48:30|||||||||4
1631288920000|2021-09-10 15:48:40|||||||||3
1631288930000|2021-09-10 15:48:50|1276.9|1275.7|1277.2|1276|1277.2|1276|1276.9|1275.7|33
1631288940000|2021-09-10 15:49:00|1276.9|1275.7|1277.2|1276|1277.2|1276|1276.9|1275.7|54
1631288950000|2021-09-10 15:49:10|1277.4|1276.2|1277.1|1275.9|1277.5|1276.3|1277.1|1275.9|47
1631288960000|2021-09-10 15:49:20|1277.2|1276|1276.7|1275.5|1277.2|1276|1276.7|1275.5|57
1631288970000|2021-09-10 15:49:30|1277|1275.8|1277|1275.8|1277|1275.8|1277|1275.8|16
1631288980000|2021-09-10 15:49:40|1277.2|1276|1277|1275.8|1277.2|1276|1277|1275.8|4
1631288990000|2021-09-10 15:49:50|1276.9|1275.7|1277.2|1276|1277.2|1276|1276.9|1275.7|16
1631289000000|2021-09-10 15:50:00|1277|1275.8|1277.2|1276|1277.3|1276.1|1276.9|1275.7|6
1631289010000|2021-09-10 15:50:10|||||||||4
1631289020000|2021-09-10 15:50:20|1276.7|1275.5|1277.1|1275.9|1277.1|1275.9|1276.7|1275.5|13
1631289030000|2021-09-10 15:50:30|1277|1275.8|1277.2|1276|1277.2|1276|1277|1275.8|12
1631289040000|2021-09-10 15:50:40|1277|1275.8|1277.2|1276|1277.2|1276|1277|1275.8|5
1631289060000|2021-09-10 15:51:00|1277|1275.8|1276.7|1275.5|1277.2|1276|1276.7|1275.5|32
1631289070000|2021-09-10 15:51:10|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.7|1275.5|78
1631289080000|2021-09-10 15:51:20|1276.9|1275.7|1277|1275.8|1277|1275.8|1276.9|1275.7|5
1631289090000|2021-09-10 15:51:30|1276.9|1275.7|1276.8|1275.6|1277|1275.8|1276.7|1275.5|12
1631289100000|2021-09-10 15:51:40|1276.9|1275.7|1277.2|1276|1277.2|1276|1276.9|1275.7|34
1631289110000|2021-09-10 15:51:50|1277.4|1276.2|1277.3|1276.1|1277.4|1276.2|1277.2|1276|21
1631289120000|2021-09-10 15:52:00|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.3|1276.1|1
1631289130000|2021-09-10 15:52:10|1277.2|1276|1277.3|1276.1|1277.4|1276.2|1277.2|1276|4
1631289140000|2021-09-10 15:52:20|1277.2|1276|1277|1275.8|1277.2|1276|1276.9|1275.7|54
1631289150000|2021-09-10 15:52:30|1276.9|1275.7|1276.9|1275.7|1277|1275.8|1276.7|1275.5|44
1631289160000|2021-09-10 15:52:40|1277.2|1276|1277.1|1275.9|1277.2|1276|1277|1275.8|19
1631289170000|2021-09-10 15:52:50|1277|1275.8|1276.9|1275.7|1277.2|1276|1276.9|1275.7|11
1631289180000|2021-09-10 15:53:00|1277|1275.8|1276.9|1275.7|1277|1275.8|1276.9|1275.7|14
1631289190000|2021-09-10 15:53:10|1276.7|1275.5|1276.9|1275.7|1277.2|1276|1276.7|1275.5|58
1631289200000|2021-09-10 15:53:20|||||||||12
1631289210000|2021-09-10 15:53:30|1276.7|1275.5|1276.7|1275.5|1276.9|1275.7|1276.7|1275.5|4
1631289220000|2021-09-10 15:53:40|1276.8|1275.6|1276.7|1275.5|1276.9|1275.7|1276.6|1275.4|34
1631289230000|2021-09-10 15:53:50|1276.6|1275.4|1277.2|1276|1277.2|1276|1276.6|1275.4|17
1631289240000|2021-09-10 15:54:00|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|1277.4|1276.2|12
1631289250000|2021-09-10 15:54:10|1277.2|1276|1277.2|1276|1277.5|1276.3|1277.2|1276|37
1631289260000|2021-09-10 15:54:20|1277.4|1276.2|1277.2|1276|1277.5|1276.3|1277|1275.8|18
1631289270000|2021-09-10 15:54:30|1277.1|1275.9|1277.5|1276.3|1277.5|1276.3|1277|1275.8|25
1631289280000|2021-09-10 15:54:40|1277.4|1276.2|1277.2|1276|1277.5|1276.3|1277.2|1276|40
1631289290000|2021-09-10 15:54:50|1277.4|1276.2|1277.5|1276.3|1277.7|1276.5|1277.4|1276.2|11
1631289300000|2021-09-10 15:55:00|1277.6|1276.4|1277.9|1276.7|1277.9|1276.7|1277.6|1276.4|15
1631289310000|2021-09-10 15:55:10|1277.8|1276.6|1277.8|1276.6|1277.8|1276.6|1277.7|1276.5|16
1631289320000|2021-09-10 15:55:20|1277.9|1276.7|1277.5|1276.3|1277.9|1276.7|1277.5|1276.3|28
1631289330000|2021-09-10 15:55:30|1277.6|1276.4|1277.7|1276.5|1277.7|1276.5|1277.6|1276.4|12
1631289340000|2021-09-10 15:55:40|1277.6|1276.4|1277.2|1276|1277.6|1276.4|1277.2|1276|30
1631289350000|2021-09-10 15:55:50|1277.4|1276.2|1277.2|1276|1277.4|1276.2|1277.2|1276|43
1631289360000|2021-09-10 15:56:00|1277.4|1276.2|1278.9|1277.7|1278.9|1277.7|1277.4|1276.2|191
1631289370000|2021-09-10 15:56:10|1278.8|1277.6|1278.7|1277.5|1278.8|1277.6|1278.7|1277.5|2
1631289380000|2021-09-10 15:56:20|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.4|1277.2|32
1631289390000|2021-09-10 15:56:30|1278.6|1277.4|1278.7|1277.5|1278.7|1277.5|1278.6|1277.4|18
1631289400000|2021-09-10 15:56:40|1278.6|1277.4|1278.9|1277.7|1278.9|1277.7|1278.6|1277.4|12
1631289410000|2021-09-10 15:56:50|1278.7|1277.5|1278.8|1277.6|1278.8|1277.6|1278.7|1277.5|6
1631289420000|2021-09-10 15:57:00|1279|1277.8|1279.6|1278.4|1279.6|1278.4|1278.7|1277.5|59
1631289430000|2021-09-10 15:57:10|1279.5|1278.3|1279.7|1278.5|1279.8|1278.6|1279.5|1278.3|12
1631289440000|2021-09-10 15:57:20|1279.9|1278.7|1279.8|1278.6|1279.9|1278.7|1279.7|1278.5|11
1631289450000|2021-09-10 15:57:30|1279.7|1278.5|1279.6|1278.4|1279.8|1278.6|1279.6|1278.4|7
1631289460000|2021-09-10 15:57:40|1279.7|1278.5|1279.4|1278.2|1279.7|1278.5|1279.4|1278.2|6
1631289470000|2021-09-10 15:57:50|1279.2|1278|1279.1|1277.9|1279.4|1278.2|1279|1277.8|33
1631289480000|2021-09-10 15:58:00|1279.2|1278|1280.3|1279.1|1280.4|1279.2|1279.2|1278|19
1631289490000|2021-09-10 15:58:10|1280.1|1278.9|1280.4|1279.2|1280.4|1279.2|1280.1|1278.9|13
1631289500000|2021-09-10 15:58:20|1280.2|1279|1279.4|1278.2|1280.2|1279|1279.4|1278.2|14
1631289510000|2021-09-10 15:58:30|1279.2|1278|1279.3|1278.1|1279.5|1278.3|1279.1|1277.9|15
1631289520000|2021-09-10 15:58:40|1279.4|1278.2|1279.9|1278.7|1279.9|1278.7|1279.3|1278.1|20
1631289530000|2021-09-10 15:58:50|1279.8|1278.6|1279.5|1278.3|1279.8|1278.6|1279.5|1278.3|10
1631289540000|2021-09-10 15:59:00|1279.6|1278.4|1279.5|1278.3|1279.7|1278.5|1279.5|1278.3|24
1631289550000|2021-09-10 15:59:10|1279.7|1278.5|1279.7|1278.5|1279.9|1278.7|1279.6|1278.4|10
1631289560000|2021-09-10 15:59:20|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|1279.5|1278.3|5
1631289570000|2021-09-10 15:59:30|1279.3|1278.1|1279.9|1277.9|1279.9|1278.5|1278.7|1277.5|27
1631289580000|2021-09-10 15:59:40|1279.7|1278.5|1279.9|1278.7|1279.9|1278.7|1279.3|1278.1|3
1631289590000|2021-09-10 15:59:50|1279.7|1278.5|1279.8|1277.8|1280.6|1278.7|1279.7|1277.3|21
1631289600000|2021-09-10 16:00:00|1279.6|1277.6|1269.4|1268.2|1279.9|1277.6|1268.7|1267.5|456
1631289610000|2021-09-10 16:00:10|1269.3|1268.1|1273.3|1271.3|1274.1|1272.4|1269|1267.8|79
1631289620000|2021-09-10 16:00:20|1272.6|1270.6|1273|1270|1273.6|1271.2|1268.9|1267.7|256
1631289630000|2021-09-10 16:00:30|1272.7|1269.7|1271|1269.8|1273.9|1272.7|1269.8|1268.6|171
1631289640000|2021-09-10 16:00:40|1270.4|1269.2|1273.7|1272.5|1273.7|1272.5|1270.3|1269.1|167
1631289650000|2021-09-10 16:00:50|1273.6|1272.4|1274|1272.8|1274.1|1272.9|1272.3|1271.1|126
1631289660000|2021-09-10 16:01:00|1274.1|1272.9|1271.3|1270.1|1274.1|1272.9|1271.3|1270.1|115
1631289670000|2021-09-10 16:01:10|1271.4|1270.2|1273.4|1272.2|1273.6|1272.4|1271.3|1270.1|138
1631289680000|2021-09-10 16:01:20|1273.5|1272.3|1275.1|1273.9|1275.1|1273.9|1272.8|1271.6|68
1631289690000|2021-09-10 16:01:30|1275|1273.8|1278.4|1277.2|1280.8|1279.6|1275|1273.8|356
1631289700000|2021-09-10 16:01:40|1278.8|1277.6|1286.1|1284.9|1287|1284.9|1278|1276.8|203
1631289710000|2021-09-10 16:01:50|1286.8|1285.6|1285.4|1284.2|1288.7|1287.5|1283.9|1282.7|233
1631289720000|2021-09-10 16:02:00|1285.2|1284|1284.4|1283.2|1285.4|1284.2|1283.5|1282.3|180
1631289730000|2021-09-10 16:02:10|1284.3|1283.1|1282.7|1281.5|1285|1283.8|1282|1280.8|150
1631289740000|2021-09-10 16:02:20|1282.8|1281.6|1282.1|1280.9|1283|1281.8|1280.9|1279.7|169
1631289750000|2021-09-10 16:02:30|1282.3|1281.1|1282|1280.8|1282.4|1281.2|1281.7|1280.5|99
1631289760000|2021-09-10 16:02:40|1281.9|1280.7|1282.7|1281.5|1283.2|1282|1281.6|1280.4|69
1631289770000|2021-09-10 16:02:50|1282.6|1281.4|1280.4|1279.2|1282.6|1281.4|1280.2|1279|109
1631289780000|2021-09-10 16:03:00|1280.5|1279.3|1282.2|1281|1282.9|1281.7|1280.5|1279.3|85
1631289790000|2021-09-10 16:03:10|1282.1|1280.9|1282.9|1281.7|1283.5|1282.3|1281.5|1280.3|40
1631289800000|2021-09-10 16:03:20|1283|1281.8|1280.7|1279.5|1283|1281.8|1280.3|1279.1|64
1631289810000|2021-09-10 16:03:30|1280.5|1279.3|1279.8|1278.6|1280.7|1279.5|1278.7|1277.5|51
1631289820000|2021-09-10 16:03:40|1280|1278.8|1282|1280.8|1282|1280.8|1280|1278.8|46
1631289830000|2021-09-10 16:03:50|1282.2|1281|1281.6|1280.4|1282.2|1281|1281.4|1280.2|149
1631289840000|2021-09-10 16:04:00|1281.4|1280.2|1279.6|1278.4|1281.4|1280.2|1279.5|1278.3|60
1631289850000|2021-09-10 16:04:10|1279.5|1278.3|1278.7|1277.5|1279.7|1278.5|1278|1276.8|71
1631289860000|2021-09-10 16:04:20|1278.6|1277.4|1279.3|1278.1|1280|1278.8|1278.3|1277.1|86
1631289870000|2021-09-10 16:04:30|1279.4|1278.2|1279.7|1278.5|1280.2|1279|1279.4|1278.2|42
1631289880000|2021-09-10 16:04:40|1279.6|1278.4|1279.7|1278.5|1280|1278.8|1279.4|1278.2|34
1631289890000|2021-09-10 16:04:50|1279.8|1278.6|1280.8|1279.6|1280.8|1279.6|1279.5|1278.3|122
1631289900000|2021-09-10 16:05:00|1281.2|1280|1281.6|1280.4|1281.9|1280.7|1280.5|1279.3|56
1631289910000|2021-09-10 16:05:10|1281.7|1280.5|1282.5|1281.3|1282.7|1281.5|1281.2|1280|137
1631289920000|2021-09-10 16:05:20|1283|1281.8|1282.7|1281.5|1283.2|1282|1282.6|1281.4|101
1631289930000|2021-09-10 16:05:30|1282.5|1281.3|1284.5|1283.3|1284.5|1283.3|1282.5|1281.3|66
1631289940000|2021-09-10 16:05:40|1284.7|1283.5|1285|1283.8|1285.1|1283.9|1284.6|1283.4|34
1631289950000|2021-09-10 16:05:50|1285.2|1284|1284.7|1283.5|1285.4|1284.2|1284.7|1283.5|68
1631289960000|2021-09-10 16:06:00|1285|1283.8|1286|1284.8|1286|1284.8|1284.7|1283.5|110
1631289970000|2021-09-10 16:06:10|1286.2|1285|1287.7|1286.5|1287.9|1286.7|1286.2|1285|83
1631289980000|2021-09-10 16:06:20|1287.8|1286.6|1288.7|1287.5|1289|1287.8|1287.8|1286.6|88
1631289990000|2021-09-10 16:06:30|1288.5|1287.3|1291.2|1290|1291.3|1290.1|1288.5|1287.3|67
1631290000000|2021-09-10 16:06:40|1291.1|1289.9|1295.1|1293.9|1295.6|1294.4|1290.9|1289.7|310
1631290010000|2021-09-10 16:06:50|1295.3|1294.1|1294.7|1293.5|1295.6|1294.4|1294.3|1293.1|159
1631290020000|2021-09-10 16:07:00|1295|1293.8|1291.9|1290.7|1295.1|1293.9|1291.8|1290.6|216
1631290030000|2021-09-10 16:07:10|1291.8|1290.6|1293.4|1292.2|1293.8|1292.6|1291.8|1290.6|129
1631290040000|2021-09-10 16:07:20|1293.3|1292.1|1291.3|1290.1|1293.3|1292.1|1291.3|1290.1|61
1631290050000|2021-09-10 16:07:30|1291.4|1290.2|1290.3|1289.1|1291.4|1290.2|1290.3|1289.1|98
1631290060000|2021-09-10 16:07:40|1290.2|1289|1288.9|1287.7|1290.5|1289.3|1288.8|1287.6|71
1631290070000|2021-09-10 16:07:50|1288.5|1287.3|1287.4|1286.2|1288.7|1287.5|1287.4|1286.2|391
1631290080000|2021-09-10 16:08:00|1287.5|1286.3|1288.5|1287.3|1289.6|1288.4|1287.4|1286.2|213
1631290090000|2021-09-10 16:08:10|1288.2|1287|1289.5|1288.3|1289.8|1288.6|1287.7|1286.5|102
1631290100000|2021-09-10 16:08:20|1289.3|1288.1|1290.7|1289.5|1291.5|1290.3|1289.3|1288.1|149
1631290110000|2021-09-10 16:08:30|1290.6|1289.4|1290.2|1289|1291.1|1289.9|1289.7|1288.5|158
1631290120000|2021-09-10 16:08:40|1290.1|1288.9|1290|1288.8|1290.7|1289.5|1289.9|1288.7|58
1631290130000|2021-09-10 16:08:50|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.2|1288|33
1631290140000|2021-09-10 16:09:00|1289.2|1288|1290.1|1288.9|1290.1|1288.9|1288.9|1287.7|105
1631290150000|2021-09-10 16:09:10|1290.5|1289.3|1288.3|1287.1|1290.6|1289.4|1288.3|1287.1|62
1631290160000|2021-09-10 16:09:20|1288.4|1287.2|1289.1|1287.9|1289.3|1288.1|1287.8|1286.6|157
1631290170000|2021-09-10 16:09:30|1288.8|1287.6|1288.4|1287.2|1288.8|1287.6|1288.3|1287.1|113
1631290180000|2021-09-10 16:09:40|1288.3|1287.1|1287.4|1286.2|1288.3|1287.1|1287.2|1286|33
1631290190000|2021-09-10 16:09:50|1287.2|1286|1289|1287.8|1289.2|1288|1287.2|1286|118
1631290200000|2021-09-10 16:10:00|1289.2|1288|1289.8|1288.6|1290|1288.8|1289.2|1288|88
1631290210000|2021-09-10 16:10:10|1289.7|1288.5|1289.9|1288.7|1290.2|1289|1289.6|1288.4|91
1631290220000|2021-09-10 16:10:20|1289.8|1288.6|1289.7|1288.5|1290.2|1289|1289.4|1288.2|34
1631290230000|2021-09-10 16:10:30|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|16
1631290240000|2021-09-10 16:10:40|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.3|1288.1|27
1631290250000|2021-09-10 16:10:50|1289.6|1288.4|1289.3|1288.1|1289.8|1288.6|1289.1|1287.9|55
1631290260000|2021-09-10 16:11:00|1289.1|1287.9|1289.5|1288.3|1289.8|1288.6|1289.1|1287.9|54
1631290270000|2021-09-10 16:11:10|1289.4|1288.2|1289.2|1288|1289.6|1288.4|1289.1|1287.9|49
1631290280000|2021-09-10 16:11:20|1289.1|1287.9|1289.2|1288|1289.2|1288|1289|1287.8|73
1631290290000|2021-09-10 16:11:30|1289|1287.8|1289.9|1288.7|1290|1288.8|1289|1287.8|45
1631290300000|2021-09-10 16:11:40|1290|1288.8|1288.7|1287.5|1290|1288.8|1288.7|1287.5|34
1631290310000|2021-09-10 16:11:50|1288.6|1287.4|1288|1286.8|1288.8|1287.6|1287.7|1286.5|52
1631290320000|2021-09-10 16:12:00|1288.2|1287|1288.2|1287|1288.6|1287.4|1288|1286.8|45
1631290330000|2021-09-10 16:12:10|1288.1|1286.9|1287.2|1286|1288.1|1286.9|1287.1|1285.9|40
1631290340000|2021-09-10 16:12:20|1287.3|1286.1|1287.5|1286.3|1287.8|1286.6|1287.3|1286.1|61
1631290350000|2021-09-10 16:12:30|1287.3|1286.1|1287.3|1286.1|1288|1286.8|1287.2|1286|56
1631290360000|2021-09-10 16:12:40|1287.4|1286.2|1286.7|1285.5|1287.5|1286.3|1286.7|1285.5|54
1631290370000|2021-09-10 16:12:50|1286.8|1285.6|1284.5|1283.3|1287|1285.8|1283.5|1282.3|156
1631290380000|2021-09-10 16:13:00|1284.2|1283|1283.5|1282.3|1284.7|1283.5|1283.5|1282.3|93
1631290390000|2021-09-10 16:13:10|1283.3|1282.1|1281.9|1280.7|1283.5|1282.3|1281.9|1280.7|97
1631290400000|2021-09-10 16:13:20|1282|1280.8|1282.9|1281.7|1283.5|1282.3|1281.9|1280.7|77
1631290410000|2021-09-10 16:13:30|1282.4|1281.2|1281.9|1280.7|1282.7|1281.5|1281.7|1280.5|149
1631290420000|2021-09-10 16:13:40|1282.2|1281|1282.4|1281.2|1283.2|1282|1282.1|1280.9|99
1631290430000|2021-09-10 16:13:50|1282.7|1281.5|1281.2|1280|1282.7|1281.5|1281.2|1280|96
1631290440000|2021-09-10 16:14:00|1281.4|1280.2|1280.7|1279.5|1281.4|1280.2|1279.9|1278.7|106
1631290450000|2021-09-10 16:14:10|1280.2|1279|1279.9|1278.7|1280.5|1279.3|1279.9|1278.7|35
1631290460000|2021-09-10 16:14:20|1280.2|1279|1279.7|1278.5|1280.9|1279.7|1279.7|1278.5|106
1631290470000|2021-09-10 16:14:30|1279.5|1278.3|1279|1277.8|1279.5|1278.3|1278.7|1277.5|42
1631290480000|2021-09-10 16:14:40|1279.1|1277.9|1278.7|1277.5|1279.1|1277.9|1278.7|1277.5|63
1631290490000|2021-09-10 16:14:50|1278.9|1277.7|1279.7|1278.5|1279.9|1278.7|1278.9|1277.7|47
1631290500000|2021-09-10 16:15:00|1279.8|1278.6|1280.4|1279.2|1280.4|1279.2|1279.7|1278.5|44
1631290510000|2021-09-10 16:15:10|1280.5|1279.3|1280.2|1279|1281|1279.8|1280.2|1279|63
1631290520000|2021-09-10 16:15:20|1280.4|1279.2|1280.2|1279|1280.4|1279.2|1279.9|1278.7|42
1631290530000|2021-09-10 16:15:30|1280.6|1279.4|1280.2|1279|1280.7|1279.5|1280.2|1279|101
1631290540000|2021-09-10 16:15:40|1280.4|1279.2|1280.9|1279.7|1280.9|1279.7|1280.4|1279.2|77
1631290550000|2021-09-10 16:15:50|1281.2|1280|1281.7|1280.5|1281.7|1280.5|1281.2|1280|16
1631290560000|2021-09-10 16:16:00|1281.4|1280.2|1281.7|1280.5|1281.9|1280.7|1281.4|1280.2|57
1631290570000|2021-09-10 16:16:10|1281.4|1280.2|1281.4|1280.2|1281.9|1280.7|1281.4|1280.2|29
1631290580000|2021-09-10 16:16:20|1281.5|1280.3|1282.8|1281.6|1282.9|1281.7|1281.4|1280.2|21
1631290590000|2021-09-10 16:16:30|1282.9|1281.7|1284.4|1283.2|1284.4|1283.2|1282.6|1281.4|96
1631290600000|2021-09-10 16:16:40|1284.2|1283|1284.2|1283|1284.4|1283.2|1283.8|1282.6|149
1631290610000|2021-09-10 16:16:50|1284.4|1283.2|1284.9|1283.7|1284.9|1283.7|1284.4|1283.2|64
1631290620000|2021-09-10 16:17:00|1284.7|1283.5|1284.2|1283|1284.9|1283.7|1284.2|1283|61
1631290630000|2021-09-10 16:17:10|1284|1282.8|1284.3|1283.1|1284.4|1283.2|1284|1282.8|24
1631290640000|2021-09-10 16:17:20|1284.2|1283|1284|1282.8|1284.3|1283.1|1283.9|1282.7|12
1631290650000|2021-09-10 16:17:30|1284.1|1282.9|1284.4|1283.2|1284.4|1283.2|1283.9|1282.7|29
1631290660000|2021-09-10 16:17:40|1284.5|1283.3|1284.2|1283|1284.5|1283.3|1284.2|1283|19
1631290670000|2021-09-10 16:17:50|1284.3|1283.1|1283.5|1282.3|1284.4|1283.2|1283.4|1282.2|57
1631290680000|2021-09-10 16:18:00|1283.6|1282.4|1283.9|1282.7|1283.9|1282.7|1283.4|1282.2|54
1631290690000|2021-09-10 16:18:10|1283.8|1282.6|1283.9|1282.7|1284.2|1283|1283.7|1282.5|9
1631290700000|2021-09-10 16:18:20|1284.2|1283|1284.7|1283.5|1284.7|1283.5|1284.2|1283|79
1631290710000|2021-09-10 16:18:30|1284.5|1283.3|1284.2|1283|1284.5|1283.3|1284.2|1283|36
1631290730000|2021-09-10 16:18:50|1284.1|1282.9|1284.4|1283.2|1284.4|1283.2|1283.9|1282.7|25
1631290740000|2021-09-10 16:19:00|1284.1|1282.9|1284.4|1283.2|1284.4|1283.2|1284|1282.8|12
1631290750000|2021-09-10 16:19:10|1284.3|1283.1|1284.4|1283.2|1284.5|1283.3|1284.3|1283.1|31
1631290760000|2021-09-10 16:19:20|1284.2|1283|1284.4|1283.2|1284.4|1283.2|1284.2|1283|57
1631290770000|2021-09-10 16:19:30|||||||||26
1631290780000|2021-09-10 16:19:40|1284.3|1283.1|1284.2|1283|1284.4|1283.2|1284.2|1283|14
1631290790000|2021-09-10 16:19:50|1284.1|1282.9|1283.9|1282.7|1284.1|1282.9|1283.9|1282.7|8
1631290800000|2021-09-10 16:20:00|1283.6|1282.4|1283.2|1282|1283.7|1282.5|1283.2|1282|23
1631290810000|2021-09-10 16:20:10|1283.3|1282.1|1282.9|1281.7|1283.3|1282.1|1282.7|1281.5|78
1631290820000|2021-09-10 16:20:20|1282.7|1281.5|1282.9|1281.7|1282.9|1281.7|1282.7|1281.5|50
1631290830000|2021-09-10 16:20:30|||||||||12
1631290840000|2021-09-10 16:20:40|1283.2|1282|1282.9|1281.7|1283.2|1282|1282.9|1281.7|22
1631290850000|2021-09-10 16:20:50|1283|1281.8|1283.2|1282|1283.2|1282|1283|1281.8|33
1631290860000|2021-09-10 16:21:00|1283.1|1281.9|1282.9|1281.7|1283.1|1281.9|1282.9|1281.7|10
1631290870000|2021-09-10 16:21:10|1282.7|1281.5|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|24
1631290880000|2021-09-10 16:21:20|1282.7|1281.5|1282.7|1281.5|1282.9|1281.7|1282.7|1281.5|22
1631290890000|2021-09-10 16:21:30|1282.8|1281.6|1282.7|1281.5|1282.9|1281.7|1282.7|1281.5|38
1631290900000|2021-09-10 16:21:40|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|1282.9|1281.7|13
1631290910000|2021-09-10 16:21:50|||||||||12
1631290920000|2021-09-10 16:22:00|1282.8|1281.6|1281.7|1280.5|1282.9|1281.7|1281.1|1279.9|113
1631290930000|2021-09-10 16:22:10|1281.6|1280.4|1282.1|1280.9|1282.1|1280.9|1281.4|1280.2|43
1631290940000|2021-09-10 16:22:20|1281.8|1280.6|1281.8|1280.6|1281.9|1280.7|1281.8|1280.6|16
1631290950000|2021-09-10 16:22:30|1282|1280.8|1283.3|1282.1|1283.3|1282.1|1281.6|1280.4|49
1631290960000|2021-09-10 16:22:40|1282.9|1281.7|1284.3|1283.1|1284.4|1283.2|1282.9|1281.7|124
1631290970000|2021-09-10 16:22:50|1284.2|1283|1284.3|1283.1|1284.4|1283.2|1283.9|1282.7|43
1631290980000|2021-09-10 16:23:00|1284.2|1283|1284.1|1282.9|1284.2|1283|1284.1|1282.9|18
1631290990000|2021-09-10 16:23:10|1284.2|1283|1283.9|1282.7|1284.2|1283|1283.9|1282.7|20
1631291000000|2021-09-10 16:23:20|1283.7|1282.5|1283.7|1282.5|1283.7|1282.5|1283.6|1282.4|14
1631291010000|2021-09-10 16:23:30|1283.6|1282.4|1283.6|1282.4|1283.7|1282.5|1283.6|1282.4|0
1631291020000|2021-09-10 16:23:40|1283.7|1282.5|1283.4|1282.2|1283.7|1282.5|1283.4|1282.2|27
1631291030000|2021-09-10 16:23:50|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.4|1282.2|14
1631291040000|2021-09-10 16:24:00|1283.3|1282.1|1283.4|1282.2|1283.4|1282.2|1283.3|1282.1|22
1631291050000|2021-09-10 16:24:10|1283.1|1281.9|1283.3|1282.1|1283.7|1282.5|1283.1|1281.9|23
1631291060000|2021-09-10 16:24:20|1283.2|1282|1283.3|1282.1|1283.4|1282.2|1283.2|1282|3
1631291070000|2021-09-10 16:24:30|1283.2|1282|1283.4|1282.2|1283.4|1282.2|1283.2|1282|10
1631291080000|2021-09-10 16:24:40|1283.2|1282|1282.9|1281.7|1283.2|1282|1282.9|1281.7|38
1631291090000|2021-09-10 16:24:50|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.8|1281.6|28
1631291100000|2021-09-10 16:25:00|1282.8|1281.6|1282.7|1281.5|1282.8|1281.6|1282.7|1281.5|77
1631291110000|2021-09-10 16:25:10|||||||||4
1631291120000|2021-09-10 16:25:20|||||||||4
1631291130000|2021-09-10 16:25:30|1282.8|1281.6|1282.9|1281.7|1282.9|1281.7|1282.7|1281.5|23
1631291140000|2021-09-10 16:25:40|1283|1281.8|1283.1|1281.9|1283.1|1281.9|1283|1281.8|13
1631291150000|2021-09-10 16:25:50|||||||||3
1631291160000|2021-09-10 16:26:00|1283|1281.8|1282.7|1281.5|1283.1|1281.9|1282.7|1281.5|37
1631291170000|2021-09-10 16:26:10|1282.6|1281.4|1282.6|1281.4|1282.7|1281.5|1282.6|1281.4|90
1631291180000|2021-09-10 16:26:20|1282|1280.8|1283.1|1281.9|1283.1|1281.9|1281.8|1280.6|219
1631291190000|2021-09-10 16:26:30|1282.9|1281.7|1283|1281.8|1283.1|1281.9|1282.8|1281.6|144
1631291200000|2021-09-10 16:26:40|1282.9|1281.7|1282.5|1281.3|1282.9|1281.7|1282.5|1281.3|24
1631291210000|2021-09-10 16:26:50|1282.8|1281.6|1283.5|1282.3|1283.6|1282.4|1282.8|1281.6|118
1631291220000|2021-09-10 16:27:00|1283.3|1282.1|1283|1281.8|1283.3|1282.1|1283|1281.8|29
1631291230000|2021-09-10 16:27:10|1283.2|1282|1283|1281.8|1283.2|1282|1283|1281.8|9
1631291240000|2021-09-10 16:27:20|1282.8|1281.6|1283.3|1282.1|1283.3|1282.1|1282.8|1281.6|28
1631291250000|2021-09-10 16:27:30|1283|1281.8|1283|1281.8|1283|1281.8|1282.8|1281.6|47
1631291260000|2021-09-10 16:27:40|1283.2|1282|1283|1281.8|1283.3|1282.1|1283|1281.8|19
1631291270000|2021-09-10 16:27:50|1282.9|1281.7|1283|1281.8|1283|1281.8|1282.9|1281.7|9
1631291280000|2021-09-10 16:28:00|1282.9|1281.7|1282.8|1281.6|1283|1281.8|1282.8|1281.6|8
1631291290000|2021-09-10 16:28:10|1282.9|1281.7|1282.8|1281.6|1283|1281.8|1282.8|1281.6|3
1631291300000|2021-09-10 16:28:20|1282.7|1281.5|1282.8|1281.6|1282.8|1281.6|1282.5|1281.3|16
1631291310000|2021-09-10 16:28:30|1282.9|1281.7|1283|1281.8|1283|1281.8|1282.9|1281.7|3
1631291320000|2021-09-10 16:28:40|1282.8|1281.6|1283.3|1282.1|1283.3|1282.1|1282.8|1281.6|26
1631291330000|2021-09-10 16:28:50|1283|1281.8|1282.8|1281.6|1283|1281.8|1282.8|1281.6|21
1631291340000|2021-09-10 16:29:00|1283|1281.8|1283|1281.8|1283|1281.8|1282.8|1281.6|24
1631291350000|2021-09-10 16:29:10|1283.2|1282|1283.3|1282.1|1283.3|1282.1|1283|1281.8|34
1631291360000|2021-09-10 16:29:20|1283|1281.8|1282.9|1281.7|1283|1281.8|1282.8|1281.6|27
1631291370000|2021-09-10 16:29:30|1283|1281.8|1283|1281.8|1283|1281.8|1282.9|1281.7|2
1631291380000|2021-09-10 16:29:40|1283.4|1282.2|1283.5|1282.3|1283.5|1282.3|1283.3|1282.1|15
1631291390000|2021-09-10 16:29:50|1283.7|1282.5|1283.5|1282.3|1283.7|1282.5|1283.5|1282.3|3
1631291400000|2021-09-10 16:30:00|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|1283.3|1282.1|14
1631291410000|2021-09-10 16:30:10|1283.5|1282.3|1283.6|1282.4|1283.7|1282.5|1283.5|1282.3|25
1631291420000|2021-09-10 16:30:20|1283.7|1282.5|1283.6|1282.4|1283.8|1282.6|1283.5|1282.3|9
1631291430000|2021-09-10 16:30:30|1283.7|1282.5|1283.7|1282.5|1283.8|1282.6|1283.5|1282.3|3
1631291440000|2021-09-10 16:30:40|1283.8|1282.6|1283.7|1282.5|1284|1282.8|1283.5|1282.3|20
1631291450000|2021-09-10 16:30:50|1283.8|1282.6|1283.3|1282.1|1283.8|1282.6|1283.3|1282.1|16
1631291460000|2021-09-10 16:31:00|1283.5|1282.3|1283.4|1282.2|1283.5|1282.3|1283.4|1282.2|1
1631291470000|2021-09-10 16:31:10|1283.3|1282.1|1283.5|1282.3|1283.5|1282.3|1283.3|1282.1|1
1631291480000|2021-09-10 16:31:20|1283.8|1282.6|1283.5|1282.3|1283.8|1282.6|1283.5|1282.3|20
1631291490000|2021-09-10 16:31:30|1283.6|1282.4|1283.6|1282.4|1283.6|1282.4|1283.5|1282.3|5
1631291500000|2021-09-10 16:31:40|1283.7|1282.5|1283.7|1282.5|1283.8|1282.6|1283.7|1282.5|4
1631291510000|2021-09-10 16:31:50|1283.6|1282.4|1282.8|1281.6|1283.6|1282.4|1282.5|1281.3|62
1631291520000|2021-09-10 16:32:00|1283|1281.8|1283|1281.8|1283|1281.8|1283|1281.8|6
1631291530000|2021-09-10 16:32:10|1282.8|1281.6|1282.9|1281.7|1283|1281.8|1282.8|1281.6|4
1631291540000|2021-09-10 16:32:20|1282.8|1281.6|1283|1281.8|1283|1281.8|1282.8|1281.6|40
1631291550000|2021-09-10 16:32:30|1282.9|1281.7|1283.3|1282.1|1283.3|1282.1|1282.9|1281.7|15
1631291560000|2021-09-10 16:32:40|1283.5|1282.3|1283.7|1282.5|1283.8|1282.6|1283.5|1282.3|35
1631291570000|2021-09-10 16:32:50|1283.8|1282.6|1284.3|1283.1|1284.3|1283.1|1283.7|1282.5|72
1631291580000|2021-09-10 16:33:00|1284|1282.8|1284|1282.8|1284|1282.8|1284|1282.8|19
1631291590000|2021-09-10 16:33:10|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|1284.3|1283.1|11
1631291600000|2021-09-10 16:33:20|1284.4|1283.2|1285.3|1284.1|1285.3|1284.1|1284.4|1283.2|82
1631291610000|2021-09-10 16:33:30|1285.2|1284|1285.7|1284.5|1285.8|1284.6|1285.1|1283.9|71
1631291620000|2021-09-10 16:33:40|1285.8|1284.6|1286.1|1284.9|1286.1|1284.9|1285.6|1284.4|27
1631291630000|2021-09-10 16:33:50|1286.3|1285.1|1286.8|1285.6|1287|1285.8|1286.3|1285.1|78
1631291640000|2021-09-10 16:34:00|1287|1285.8|1287.3|1286.1|1287.3|1286.1|1286.8|1285.6|86
1631291650000|2021-09-10 16:34:10|1287.1|1285.9|1287.3|1286.1|1287.7|1286.5|1287|1285.8|51
1631291660000|2021-09-10 16:34:20|1287.5|1286.3|1287|1285.8|1287.5|1286.3|1287|1285.8|11
1631291670000|2021-09-10 16:34:30|1286.8|1285.6|1287|1285.8|1287|1285.8|1286.8|1285.6|16
1631291680000|2021-09-10 16:34:40|1287.1|1285.9|1287.5|1286.3|1287.5|1286.3|1287|1285.8|33
1631291690000|2021-09-10 16:34:50|1287.8|1286.6|1287|1285.8|1287.8|1286.6|1287|1285.8|33
1631291700000|2021-09-10 16:35:00|1287.3|1286.1|1287.8|1286.6|1287.8|1286.6|1287|1285.8|17
1631291710000|2021-09-10 16:35:10|1287.5|1286.3|1287|1285.8|1287.8|1286.6|1287|1285.8|23
1631291720000|2021-09-10 16:35:20|1287.3|1286.1|1288|1286.8|1288.3|1287.1|1287.3|1286.1|36
1631291730000|2021-09-10 16:35:30|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.8|1286.6|10
1631291740000|2021-09-10 16:35:40|1287.9|1286.7|1287.8|1286.6|1288.1|1286.9|1287.8|1286.6|32
1631291750000|2021-09-10 16:35:50|||||||||2
1631291760000|2021-09-10 16:36:00|||||||||6
1631291780000|2021-09-10 16:36:20|1287.5|1286.3|1287.2|1286|1287.5|1286.3|1287|1285.8|18
1631291790000|2021-09-10 16:36:30|1287.3|1286.1|1287.3|1286.1|1287.5|1286.3|1287.2|1286|19
1631291800000|2021-09-10 16:36:40|1287.2|1286|1287.2|1286|1287.3|1286.1|1287|1285.8|8
1631291810000|2021-09-10 16:36:50|1287.1|1285.9|1287.2|1286|1287.2|1286|1287|1285.8|5
1631291820000|2021-09-10 16:37:00|1287|1285.8|1287|1285.8|1287.3|1286.1|1287|1285.8|44
1631291830000|2021-09-10 16:37:10|1287.2|1286|1287|1285.8|1287.2|1286|1287|1285.8|8
1631291840000|2021-09-10 16:37:20|1287.2|1286|1287.7|1286.5|1287.7|1286.5|1287.2|1286|12
1631291850000|2021-09-10 16:37:30|1287.6|1286.4|1288.2|1287|1288.3|1287.1|1287.6|1286.4|16
1631291860000|2021-09-10 16:37:40|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|8
1631291870000|2021-09-10 16:37:50|1287.8|1286.6|1288|1286.8|1288.2|1287|1287.8|1286.6|15
1631291880000|2021-09-10 16:38:00|1288.2|1287|1288.3|1287.1|1288.3|1287.1|1288.2|1287|2
1631291890000|2021-09-10 16:38:10|1288|1286.8|1288|1286.8|1288|1286.8|1287.7|1286.5|27
1631291900000|2021-09-10 16:38:20|1288.1|1286.9|1288.3|1287.1|1288.3|1287.1|1288|1286.8|19
1631291910000|2021-09-10 16:38:30|1288|1286.8|1288.3|1287.1|1288.3|1287.1|1288|1286.8|13
1631291920000|2021-09-10 16:38:40|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|10
1631291930000|2021-09-10 16:38:50|1288.4|1287.2|1289.2|1288|1289.2|1288|1288.4|1287.2|36
1631291940000|2021-09-10 16:39:00|1289|1287.8|1289.4|1288.2|1289.5|1288.3|1289|1287.8|140
1631291950000|2021-09-10 16:39:10|1289.5|1288.3|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|39
1631291960000|2021-09-10 16:39:20|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|16
1631291970000|2021-09-10 16:39:30|1289.9|1288.7|1290.5|1289.3|1290.5|1289.3|1289.9|1288.7|77
1631291980000|2021-09-10 16:39:40|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.5|1289.3|34
1631291990000|2021-09-10 16:39:50|1291|1289.8|1291.5|1290.3|1291.6|1290.4|1291|1289.8|136
1631292000000|2021-09-10 16:40:00|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|42
1631292010000|2021-09-10 16:40:10|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|19
1631292020000|2021-09-10 16:40:20|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|79
1631292030000|2021-09-10 16:40:30|1291.4|1290.2|1291.3|1290.1|1291.7|1290.5|1291.3|1290.1|59
1631292040000|2021-09-10 16:40:40|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|20
1631292050000|2021-09-10 16:40:50|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|14
1631292060000|2021-09-10 16:41:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|20
1631292070000|2021-09-10 16:41:10|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|17
1631292080000|2021-09-10 16:41:20|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.5|1290.3|22
1631292090000|2021-09-10 16:41:30|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|8
1631292100000|2021-09-10 16:41:40|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|50
1631292110000|2021-09-10 16:41:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|14
1631292120000|2021-09-10 16:42:00|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|43
1631292130000|2021-09-10 16:42:10|1291.3|1290.1|1291|1289.8|1291.3|1290.1|1290.8|1289.6|44
1631292140000|2021-09-10 16:42:20|1291.1|1289.9|1291.2|1290|1291.2|1290|1291|1289.8|8
1631292150000|2021-09-10 16:42:30|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291|1289.8|14
1631292160000|2021-09-10 16:42:40|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|5
1631292170000|2021-09-10 16:42:50|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|12
1631292180000|2021-09-10 16:43:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|5
1631292190000|2021-09-10 16:43:10|||||||||5
1631292200000|2021-09-10 16:43:20|||||||||5
1631292210000|2021-09-10 16:43:30|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|29
1631292220000|2021-09-10 16:43:40|1291.1|1289.9|1291|1289.8|1291.2|1290|1291|1289.8|25
1631292230000|2021-09-10 16:43:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|3
1631292240000|2021-09-10 16:44:00|||||||||13
1631292250000|2021-09-10 16:44:10|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|16
1631292260000|2021-09-10 16:44:20|||||||||1
1631292270000|2021-09-10 16:44:30|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|6
1631292280000|2021-09-10 16:44:40|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|5
1631292290000|2021-09-10 16:44:50|1291.4|1290.2|1291.5|1290.3|1291.7|1290.5|1291.4|1290.2|87
1631292300000|2021-09-10 16:45:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|26
1631292310000|2021-09-10 16:45:10|||||||||5
1631292320000|2021-09-10 16:45:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|10
1631292330000|2021-09-10 16:45:30|||||||||1
1631292350000|2021-09-10 16:45:50|1291|1289.8|1290.7|1289.5|1291|1289.8|1290.7|1289.5|46
1631292360000|2021-09-10 16:46:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|9
1631292370000|2021-09-10 16:46:10|||||||||16
1631292380000|2021-09-10 16:46:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|63
1631292390000|2021-09-10 16:46:30|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.5|1289.3|57
1631292400000|2021-09-10 16:46:40|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|70
1631292410000|2021-09-10 16:46:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|13
1631292420000|2021-09-10 16:47:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|17
1631292430000|2021-09-10 16:47:10|||||||||5
1631292440000|2021-09-10 16:47:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|33
1631292450000|2021-09-10 16:47:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|12
1631292460000|2021-09-10 16:47:40|||||||||1
1631292470000|2021-09-10 16:47:50|||||||||1
1631292480000|2021-09-10 16:48:00|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|8
1631292490000|2021-09-10 16:48:10|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|15
1631292500000|2021-09-10 16:48:20|||||||||21
1631292510000|2021-09-10 16:48:30|||||||||2
1631292520000|2021-09-10 16:48:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|8
1631292530000|2021-09-10 16:48:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|4
1631292540000|2021-09-10 16:49:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|77
1631292550000|2021-09-10 16:49:10|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|19
1631292560000|2021-09-10 16:49:20|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|14
1631292570000|2021-09-10 16:49:30|||||||||7
1631292580000|2021-09-10 16:49:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|26
1631292590000|2021-09-10 16:49:50|||||||||28
1631292600000|2021-09-10 16:50:00|||||||||21
1631292610000|2021-09-10 16:50:10|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|19
1631292620000|2021-09-10 16:50:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|23
1631292630000|2021-09-10 16:50:30|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|20
1631292640000|2021-09-10 16:50:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|11
1631292650000|2021-09-10 16:50:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631292670000|2021-09-10 16:51:10|1290.8|1289.6|1291.2|1290|1291.2|1290|1290.8|1289.6|22
1631292680000|2021-09-10 16:51:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|18
1631292690000|2021-09-10 16:51:30|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|32
1631292700000|2021-09-10 16:51:40|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|25
1631292710000|2021-09-10 16:51:50|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|1
1631292720000|2021-09-10 16:52:00|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|33
1631292730000|2021-09-10 16:52:10|1291|1289.8|1291|1289.8|1291|1289.8|1290.9|1289.7|9
1631292740000|2021-09-10 16:52:20|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|1
1631292750000|2021-09-10 16:52:30|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|35
1631292760000|2021-09-10 16:52:40|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|7
1631292770000|2021-09-10 16:52:50|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|4
1631292780000|2021-09-10 16:53:00|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|21
1631292790000|2021-09-10 16:53:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|3
1631292800000|2021-09-10 16:53:20|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|14
1631292810000|2021-09-10 16:53:30|1291|1289.8|1291|1289.8|1291.2|1290|1291|1289.8|6
1631292820000|2021-09-10 16:53:40|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|3
1631292830000|2021-09-10 16:53:50|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|10
1631292840000|2021-09-10 16:54:00|||||||||62
1631292850000|2021-09-10 16:54:10|||||||||3
1631292860000|2021-09-10 16:54:20|||||||||3
1631292870000|2021-09-10 16:54:30|||||||||10
1631292880000|2021-09-10 16:54:40|1291.5|1290.3|1292|1290.8|1292|1290.8|1291.5|1290.3|75
1631292890000|2021-09-10 16:54:50|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|59
1631292900000|2021-09-10 16:55:00|1292.2|1291|1292.1|1290.9|1292.2|1291|1292|1290.8|32
1631292910000|2021-09-10 16:55:10|1292.2|1291|1292.1|1290.9|1292.2|1291|1292|1290.8|5
1631292920000|2021-09-10 16:55:20|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|20
1631292930000|2021-09-10 16:55:30|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|21
1631292940000|2021-09-10 16:55:40|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|12
1631292950000|2021-09-10 16:55:50|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1631292960000|2021-09-10 16:56:00|1291.9|1290.7|1292.2|1291|1292.2|1291|1291.9|1290.7|6
1631292970000|2021-09-10 16:56:10|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1291.9|1290.7|11
1631292980000|2021-09-10 16:56:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|5
1631292990000|2021-09-10 16:56:30|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|58
1631293000000|2021-09-10 16:56:40|||||||||6
1631293010000|2021-09-10 16:56:50|||||||||2
1631293020000|2021-09-10 16:57:00|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|26
1631293030000|2021-09-10 16:57:10|||||||||6
1631293040000|2021-09-10 16:57:20|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|10
1631293050000|2021-09-10 16:57:30|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|1
1631293060000|2021-09-10 16:57:40|1291.9|1290.7|1292.1|1290.9|1292.2|1291|1291.8|1290.6|60
1631293070000|2021-09-10 16:57:50|1292.2|1291|1292.5|1291.3|1292.5|1291.3|1292.2|1291|33
1631293080000|2021-09-10 16:58:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|24
1631293090000|2021-09-10 16:58:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|48
1631293100000|2021-09-10 16:58:20|1292.8|1291.6|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|11
1631293110000|2021-09-10 16:58:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|38
1631293120000|2021-09-10 16:58:40|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|12
1631293130000|2021-09-10 16:58:50|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|8
1631293140000|2021-09-10 16:59:00|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.8|1291.6|9
1631293150000|2021-09-10 16:59:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|4
1631293160000|2021-09-10 16:59:20|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|32
1631293170000|2021-09-10 16:59:30|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|29
1631293180000|2021-09-10 16:59:40|||||||||13
1631293190000|2021-09-10 16:59:50|1293.2|1292|1292.9|1291.7|1293.2|1292|1292.9|1291.7|78
1631293200000|2021-09-10 17:00:00|1292.8|1291.6|1293|1291.8|1293.1|1291.9|1292.8|1291.6|86
1631293210000|2021-09-10 17:00:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|22
1631293220000|2021-09-10 17:00:20|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|44
1631293230000|2021-09-10 17:00:30|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|10
1631293240000|2021-09-10 17:00:40|||||||||1
1631293250000|2021-09-10 17:00:50|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|6
1631293260000|2021-09-10 17:01:00|1292.8|1291.6|1293|1291.8|1293.1|1291.9|1292.7|1291.5|52
1631293280000|2021-09-10 17:01:20|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|4
1631293290000|2021-09-10 17:01:30|||||||||2
1631293300000|2021-09-10 17:01:40|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|125
1631293310000|2021-09-10 17:01:50|1293.9|1292.7|1293.8|1292.6|1294|1292.8|1293.8|1292.6|33
1631293320000|2021-09-10 17:02:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|11
1631293330000|2021-09-10 17:02:10|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.4|1292.2|34
1631293340000|2021-09-10 17:02:20|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|24
1631293350000|2021-09-10 17:02:30|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.5|1292.3|10
1631293360000|2021-09-10 17:02:40|||||||||15
1631293370000|2021-09-10 17:02:50|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|13
1631293380000|2021-09-10 17:03:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|18
1631293390000|2021-09-10 17:03:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|25
1631293400000|2021-09-10 17:03:20|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|21
1631293410000|2021-09-10 17:03:30|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|6
1631293420000|2021-09-10 17:03:40|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|12
1631293430000|2021-09-10 17:03:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|45
1631293440000|2021-09-10 17:04:00|1293.9|1292.7|1294|1292.8|1294.1|1292.9|1293.9|1292.7|28
1631293450000|2021-09-10 17:04:10|1293.9|1292.7|1294|1292.8|1294.1|1292.9|1293.9|1292.7|4
1631293460000|2021-09-10 17:04:20|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|36
1631293470000|2021-09-10 17:04:30|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|2
1631293480000|2021-09-10 17:04:40|1294.1|1292.9|1294.3|1293.1|1294.4|1293.2|1294.1|1292.9|25
1631293490000|2021-09-10 17:04:50|1294.2|1293|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|13
1631293500000|2021-09-10 17:05:00|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|53
1631293510000|2021-09-10 17:05:10|1294.1|1292.9|1294.9|1293.7|1294.9|1293.7|1294|1292.8|155
1631293520000|2021-09-10 17:05:20|1295.1|1293.9|1295|1293.8|1295.3|1294.1|1294.9|1293.7|71
1631293530000|2021-09-10 17:05:30|1295.1|1293.9|1294.8|1293.6|1295.1|1293.9|1294.8|1293.6|26
1631293540000|2021-09-10 17:05:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|12
1631293550000|2021-09-10 17:05:50|1294.8|1293.6|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|14
1631293560000|2021-09-10 17:06:00|1294.7|1293.5|1296.7|1295.5|1296.8|1295.6|1294.7|1293.5|243
1631293570000|2021-09-10 17:06:10|1296.8|1295.6|1296.3|1295.1|1296.8|1295.6|1296.3|1295.1|27
1631293580000|2021-09-10 17:06:20|1296.4|1295.2|1296.1|1294.9|1296.7|1295.5|1296.1|1294.9|45
1631293590000|2021-09-10 17:06:30|1296|1294.8|1295.5|1294.3|1296|1294.8|1295.5|1294.3|34
1631293600000|2021-09-10 17:06:40|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|27
1631293610000|2021-09-10 17:06:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|14
1631293620000|2021-09-10 17:07:00|1295.3|1294.1|1294.8|1293.6|1295.4|1294.2|1294.8|1293.6|43
1631293630000|2021-09-10 17:07:10|1294.7|1293.5|1295.3|1294.1|1295.3|1294.1|1294.7|1293.5|43
1631293640000|2021-09-10 17:07:20|||||||||10
1631293650000|2021-09-10 17:07:30|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|69
1631293660000|2021-09-10 17:07:40|1294.8|1293.6|1294.4|1293.2|1294.8|1293.6|1294.3|1293.1|130
1631293670000|2021-09-10 17:07:50|1294.3|1293.1|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|6
1631293680000|2021-09-10 17:08:00|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|49
1631293690000|2021-09-10 17:08:10|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|21
1631293700000|2021-09-10 17:08:20|1294.3|1293.1|1294.6|1293.4|1294.6|1293.4|1294.3|1293.1|17
1631293710000|2021-09-10 17:08:30|1294.7|1293.5|1295.1|1293.9|1295.2|1294|1294.7|1293.5|8
1631293720000|2021-09-10 17:08:40|1295|1293.8|1295.3|1294.1|1295.3|1294.1|1295|1293.8|29
1631293730000|2021-09-10 17:08:50|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.1|1293.9|64
1631293740000|2021-09-10 17:09:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.2|1294|10
1631293750000|2021-09-10 17:09:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.3|1294.1|24
1631293760000|2021-09-10 17:09:20|1295.7|1294.5|1296.3|1295.1|1296.3|1295.1|1295.7|1294.5|41
1631293770000|2021-09-10 17:09:30|1296.1|1294.9|1296.3|1295.1|1296.5|1295.3|1296.1|1294.9|23
1631293780000|2021-09-10 17:09:40|1296.4|1295.2|1296.6|1295.4|1296.7|1295.5|1296.4|1295.2|45
1631293790000|2021-09-10 17:09:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|9
1631293800000|2021-09-10 17:10:00|1296.4|1295.2|1296|1294.8|1296.7|1295.5|1296|1294.8|48
1631293810000|2021-09-10 17:10:10|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|23
1631293820000|2021-09-10 17:10:20|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.8|1294.6|2
1631293830000|2021-09-10 17:10:30|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|15
1631293840000|2021-09-10 17:10:40|1296.2|1295|1296|1294.8|1296.3|1295.1|1296|1294.8|12
1631293850000|2021-09-10 17:10:50|1296.1|1294.9|1296.3|1295.1|1296.5|1295.3|1296.1|1294.9|58
1631293860000|2021-09-10 17:11:00|1296.2|1295|1296|1294.8|1296.3|1295.1|1295.8|1294.6|27
1631293870000|2021-09-10 17:11:10|1295.9|1294.7|1295.8|1294.6|1296|1294.8|1295.8|1294.6|8
1631293880000|2021-09-10 17:11:20|1295.7|1294.5|1295.5|1294.3|1295.8|1294.6|1295.4|1294.2|55
1631293890000|2021-09-10 17:11:30|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|3
1631293900000|2021-09-10 17:11:40|1295.4|1294.2|1295.8|1294.6|1295.8|1294.6|1295.4|1294.2|32
1631293910000|2021-09-10 17:11:50|1295.7|1294.5|1295.4|1294.2|1295.7|1294.5|1295.2|1294|110
1631293920000|2021-09-10 17:12:00|1295.3|1294.1|1295.7|1294.5|1295.7|1294.5|1295.3|1294.1|17
1631293930000|2021-09-10 17:12:10|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.4|1294.2|24
1631293940000|2021-09-10 17:12:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|2
1631293950000|2021-09-10 17:12:30|1295.7|1294.5|1295.3|1294.1|1295.7|1294.5|1295.3|1294.1|37
1631293960000|2021-09-10 17:12:40|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|19
1631293970000|2021-09-10 17:12:50|1295.3|1294.1|1295|1293.8|1295.3|1294.1|1294.9|1293.7|13
1631293980000|2021-09-10 17:13:00|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|33
1631293990000|2021-09-10 17:13:10|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|17
1631294000000|2021-09-10 17:13:20|1295.4|1294.2|1295|1293.8|1295.4|1294.2|1295|1293.8|31
1631294010000|2021-09-10 17:13:30|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|43
1631294020000|2021-09-10 17:13:40|1295.1|1293.9|1295.3|1294.1|1295.4|1294.2|1295.1|1293.9|30
1631294030000|2021-09-10 17:13:50|1295.1|1293.9|1295.1|1293.9|1295.2|1294|1295.1|1293.9|14
1631294040000|2021-09-10 17:14:00|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|34
1631294050000|2021-09-10 17:14:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|26
1631294060000|2021-09-10 17:14:20|1295.4|1294.2|1295.1|1293.9|1295.5|1294.3|1295.1|1293.9|17
1631294070000|2021-09-10 17:14:30|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|9
1631294080000|2021-09-10 17:14:40|||||||||28
1631294090000|2021-09-10 17:14:50|||||||||9
1631294100000|2021-09-10 17:15:00|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|17
1631294110000|2021-09-10 17:15:10|||||||||5
1631294120000|2021-09-10 17:15:20|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|11
1631294130000|2021-09-10 17:15:30|||||||||4
1631294140000|2021-09-10 17:15:40|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|26
1631294150000|2021-09-10 17:15:50|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|22
1631294160000|2021-09-10 17:16:00|1295.2|1294|1295.2|1294|1295.3|1294.1|1295.2|1294|10
1631294170000|2021-09-10 17:16:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|15
1631294180000|2021-09-10 17:16:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|2
1631294190000|2021-09-10 17:16:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|3
1631294200000|2021-09-10 17:16:40|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|12
1631294210000|2021-09-10 17:16:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|37
1631294220000|2021-09-10 17:17:00|1295.3|1294.1|1294.9|1293.7|1295.3|1294.1|1294.9|1293.7|20
1631294230000|2021-09-10 17:17:10|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|12
1631294240000|2021-09-10 17:17:20|||||||||4
1631294250000|2021-09-10 17:17:30|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|69
1631294260000|2021-09-10 17:17:40|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|131
1631294270000|2021-09-10 17:17:50|1295|1293.8|1294.8|1293.6|1295|1293.8|1294.7|1293.5|12
1631294280000|2021-09-10 17:18:00|||||||||3
1631294290000|2021-09-10 17:18:10|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|17
1631294300000|2021-09-10 17:18:20|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|40
1631294310000|2021-09-10 17:18:30|1295.2|1294|1295.9|1294.7|1295.9|1294.7|1294.9|1293.7|126
1631294320000|2021-09-10 17:18:40|1295.8|1294.6|1295.9|1294.7|1296.2|1295|1295.8|1294.6|165
1631294330000|2021-09-10 17:18:50|1295.8|1294.6|1296.3|1295.1|1296.3|1295.1|1295.8|1294.6|46
1631294340000|2021-09-10 17:19:00|1296.2|1295|1295.8|1294.6|1296.2|1295|1295.8|1294.6|93
1631294350000|2021-09-10 17:19:10|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|5
1631294360000|2021-09-10 17:19:20|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.8|1294.6|12
1631294370000|2021-09-10 17:19:30|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296|1294.8|1
1631294380000|2021-09-10 17:19:40|1296|1294.8|1296.3|1295.1|1296.3|1295.1|1296|1294.8|2
1631294390000|2021-09-10 17:19:50|1296.5|1295.3|1297|1295.8|1297|1295.8|1296.5|1295.3|26
1631294400000|2021-09-10 17:20:00|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.8|1295.6|61
1631294410000|2021-09-10 17:20:10|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|10
1631294420000|2021-09-10 17:20:20|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.2|1296|66
1631294430000|2021-09-10 17:20:30|1297.2|1296|1297.2|1296|1297.2|1296|1296.9|1295.7|16
1631294440000|2021-09-10 17:20:40|1297|1295.8|1297|1295.8|1297.2|1296|1297|1295.8|20
1631294450000|2021-09-10 17:20:50|1297.2|1296|1296.5|1295.3|1297.2|1296|1296.5|1295.3|51
1631294460000|2021-09-10 17:21:00|1296.7|1295.5|1296.1|1294.9|1296.7|1295.5|1296.1|1294.9|44
1631294470000|2021-09-10 17:21:10|1296|1294.8|1296|1294.8|1296.3|1295.1|1296|1294.8|15
1631294480000|2021-09-10 17:21:20|1296.3|1295.1|1296|1294.8|1296.3|1295.1|1296|1294.8|15
1631294490000|2021-09-10 17:21:30|1296.1|1294.9|1296|1294.8|1296.2|1295|1296|1294.8|29
1631294500000|2021-09-10 17:21:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|4
1631294510000|2021-09-10 17:21:50|1295.9|1294.7|1296|1294.8|1296.2|1295|1295.9|1294.7|20
1631294520000|2021-09-10 17:22:00|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|5
1631294530000|2021-09-10 17:22:10|1296.2|1295|1295.5|1294.3|1296.2|1295|1295.3|1294.1|42
1631294540000|2021-09-10 17:22:20|||||||||15
1631294550000|2021-09-10 17:22:30|1295.4|1294.2|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|31
1631294560000|2021-09-10 17:22:40|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|2
1631294570000|2021-09-10 17:22:50|1295.2|1294|1294.8|1293.6|1295.2|1294|1294.8|1293.6|56
1631294580000|2021-09-10 17:23:00|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|102
1631294590000|2021-09-10 17:23:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|7
1631294600000|2021-09-10 17:23:20|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|2
1631294610000|2021-09-10 17:23:30|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|12
1631294620000|2021-09-10 17:23:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|2
1631294630000|2021-09-10 17:23:50|1295.3|1294.1|1294.8|1293.6|1295.3|1294.1|1294.8|1293.6|85
1631294640000|2021-09-10 17:24:00|1294.9|1293.7|1295.2|1294|1295.2|1294|1294.9|1293.7|26
1631294650000|2021-09-10 17:24:10|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|2
1631294660000|2021-09-10 17:24:20|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|1
1631294670000|2021-09-10 17:24:30|1295.2|1294|1295|1293.8|1295.2|1294|1295|1293.8|14
1631294680000|2021-09-10 17:24:40|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|3
1631294690000|2021-09-10 17:24:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|5
1631294700000|2021-09-10 17:25:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|8
1631294730000|2021-09-10 17:25:30|||||||||1
1631294740000|2021-09-10 17:25:40|||||||||125
1631294750000|2021-09-10 17:25:50|||||||||10
1631294760000|2021-09-10 17:26:00|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.2|1294|70
1631294770000|2021-09-10 17:26:10|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295|1293.8|21
1631294780000|2021-09-10 17:26:20|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|7
1631294790000|2021-09-10 17:26:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|1
1631294800000|2021-09-10 17:26:40|1295.1|1293.9|1295.2|1294|1295.2|1294|1295|1293.8|27
1631294810000|2021-09-10 17:26:50|||||||||17
1631294820000|2021-09-10 17:27:00|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|149
1631294830000|2021-09-10 17:27:10|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|32
1631294840000|2021-09-10 17:27:20|1295.2|1294|1295.6|1294.4|1295.6|1294.4|1295.1|1293.9|14
1631294850000|2021-09-10 17:27:30|1295.9|1294.7|1296.3|1295.1|1296.3|1295.1|1295.9|1294.7|27
1631294860000|2021-09-10 17:27:40|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|141
1631294870000|2021-09-10 17:27:50|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1631294880000|2021-09-10 17:28:00|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|29
1631294890000|2021-09-10 17:28:10|||||||||3
1631294900000|2021-09-10 17:28:20|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|6
1631294910000|2021-09-10 17:28:30|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|3
1631294920000|2021-09-10 17:28:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|3
1631294930000|2021-09-10 17:28:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|2
1631294940000|2021-09-10 17:29:00|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|29
1631294950000|2021-09-10 17:29:10|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|12
1631294960000|2021-09-10 17:29:20|1296.6|1295.4|1296.6|1295.4|1296.7|1295.5|1296.5|1295.3|9
1631294970000|2021-09-10 17:29:30|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|1
1631294990000|2021-09-10 17:29:50|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|9
1631295000000|2021-09-10 17:30:00|1296.5|1295.3|1296|1294.8|1296.6|1295.4|1296|1294.8|97
1631295010000|2021-09-10 17:30:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|16
1631295020000|2021-09-10 17:30:20|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|4
1631295030000|2021-09-10 17:30:30|1296|1294.8|1296|1294.8|1296|1294.8|1295.9|1294.7|7
1631295040000|2021-09-10 17:30:40|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|13
1631295050000|2021-09-10 17:30:50|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|13
1631295060000|2021-09-10 17:31:00|1296|1294.8|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|10
1631295070000|2021-09-10 17:31:10|1296|1294.8|1296.7|1295.5|1296.7|1295.5|1296|1294.8|43
1631295080000|2021-09-10 17:31:20|1296.8|1295.6|1296.7|1295.5|1297.1|1295.9|1296.5|1295.3|58
1631295090000|2021-09-10 17:31:30|1296.8|1295.6|1297|1295.8|1297.2|1296|1296.7|1295.5|48
1631295100000|2021-09-10 17:31:40|1297.2|1296|1297.3|1296.1|1297.5|1296.3|1297.2|1296|148
1631295110000|2021-09-10 17:31:50|1297.2|1296|1297.4|1296.2|1297.5|1296.3|1297.2|1296|91
1631295120000|2021-09-10 17:32:00|1297.5|1296.3|1297.9|1296.7|1297.9|1296.7|1297.4|1296.2|160
1631295130000|2021-09-10 17:32:10|1298.2|1297|1298.3|1297.1|1298.4|1297.2|1298.2|1297|14
1631295140000|2021-09-10 17:32:20|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|29
1631295150000|2021-09-10 17:32:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|99
1631295160000|2021-09-10 17:32:40|1298.7|1297.5|1298.4|1297.2|1298.8|1297.6|1298.4|1297.2|43
1631295170000|2021-09-10 17:32:50|1298.2|1297|1298.2|1297|1298.2|1297|1298.1|1296.9|20
1631295180000|2021-09-10 17:33:00|1298.1|1296.9|1298.3|1297.1|1298.4|1297.2|1298.1|1296.9|11
1631295190000|2021-09-10 17:33:10|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|33
1631295200000|2021-09-10 17:33:20|||||||||8
1631295210000|2021-09-10 17:33:30|1298.4|1297.2|1298.5|1297.3|1298.7|1297.5|1298.4|1297.2|19
1631295220000|2021-09-10 17:33:40|1298.6|1297.4|1298.3|1297.1|1298.6|1297.4|1298.3|1297.1|14
1631295230000|2021-09-10 17:33:50|1298.2|1297|1297.9|1296.7|1298.3|1297.1|1297.9|1296.7|23
1631295240000|2021-09-10 17:34:00|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1297.8|1296.6|42
1631295250000|2021-09-10 17:34:10|1298.2|1297|1297.9|1296.7|1298.2|1297|1297.9|1296.7|13
1631295260000|2021-09-10 17:34:20|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|50
1631295270000|2021-09-10 17:34:30|||||||||4
1631295280000|2021-09-10 17:34:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|11
1631295290000|2021-09-10 17:34:50|1297.6|1296.4|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|8
1631295300000|2021-09-10 17:35:00|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|9
1631295310000|2021-09-10 17:35:10|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|14
1631295320000|2021-09-10 17:35:20|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|45
1631295330000|2021-09-10 17:35:30|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|7
1631295340000|2021-09-10 17:35:40|1297.6|1296.4|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|31
1631295350000|2021-09-10 17:35:50|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.3|1296.1|23
1631295360000|2021-09-10 17:36:00|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.3|1296.1|98
1631295370000|2021-09-10 17:36:10|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.5|1296.3|16
1631295380000|2021-09-10 17:36:20|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|16
1631295390000|2021-09-10 17:36:30|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|16
1631295400000|2021-09-10 17:36:40|1297.9|1296.7|1298.5|1297.3|1298.8|1297.6|1297.9|1296.7|23
1631295410000|2021-09-10 17:36:50|1298.6|1297.4|1298.8|1297.6|1298.8|1297.6|1298.6|1297.4|11
1631295420000|2021-09-10 17:37:00|1298.7|1297.5|1299.8|1298.6|1300|1298.8|1298.7|1297.5|74
1631295430000|2021-09-10 17:37:10|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|35
1631295440000|2021-09-10 17:37:20|1299.4|1298.2|1299.6|1298.4|1299.6|1298.4|1299.4|1298.2|12
1631295450000|2021-09-10 17:37:30|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|9
1631295460000|2021-09-10 17:37:40|1300.4|1299.2|1300.6|1299.4|1300.6|1299.4|1300.3|1299.1|280
1631295470000|2021-09-10 17:37:50|1300.8|1299.6|1301.3|1300.1|1301.3|1300.1|1300.8|1299.6|107
1631295480000|2021-09-10 17:38:00|1301.2|1300|1300.8|1299.6|1301.2|1300|1300.8|1299.6|89
1631295490000|2021-09-10 17:38:10|1301|1299.8|1300.8|1299.6|1301.1|1299.9|1300.8|1299.6|34
1631295500000|2021-09-10 17:38:20|1300.6|1299.4|1301.1|1299.9|1301.1|1299.9|1300.6|1299.4|70
1631295510000|2021-09-10 17:38:30|1301.2|1300|1302.5|1301.3|1302.5|1301.3|1301.1|1299.9|259
1631295520000|2021-09-10 17:38:40|1302.6|1301.4|1302.8|1301.6|1303.3|1302.1|1302.5|1301.3|235
1631295530000|2021-09-10 17:38:50|1303|1301.8|1302.9|1301.7|1303.3|1302.1|1302.8|1301.6|75
1631295540000|2021-09-10 17:39:00|1302.8|1301.6|1303.3|1302.1|1303.3|1302.1|1302.8|1301.6|24
1631295550000|2021-09-10 17:39:10|1303.5|1302.3|1303.3|1302.1|1303.8|1302.6|1303.3|1302.1|50
1631295560000|2021-09-10 17:39:20|1303.1|1301.9|1302.8|1301.6|1303.3|1302.1|1302.6|1301.4|115
1631295570000|2021-09-10 17:39:30|1303.3|1302.1|1303.3|1302.1|1303.8|1302.6|1303.3|1302.1|92
1631295580000|2021-09-10 17:39:40|1303.6|1302.4|1304.8|1303.6|1304.8|1303.6|1303.6|1302.4|90
1631295590000|2021-09-10 17:39:50|1304.6|1303.4|1305.1|1303.9|1305.2|1304|1304.6|1303.4|97
1631295600000|2021-09-10 17:40:00|1305.2|1304|1304.7|1303.5|1305.2|1304|1304.6|1303.4|119
1631295610000|2021-09-10 17:40:10|1304.6|1303.4|1303.6|1302.4|1304.6|1303.4|1303.6|1302.4|55
1631295620000|2021-09-10 17:40:20|1303.4|1302.2|1303.3|1302.1|1303.6|1302.4|1303.1|1301.9|51
1631295630000|2021-09-10 17:40:30|1303.2|1302|1302.8|1301.6|1303.2|1302|1302.6|1301.4|42
1631295640000|2021-09-10 17:40:40|1303.1|1301.9|1302.8|1301.6|1303.1|1301.9|1302.6|1301.4|39
1631295650000|2021-09-10 17:40:50|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.4|1301.2|20
1631295660000|2021-09-10 17:41:00|1302.5|1301.3|1302.6|1301.4|1302.6|1301.4|1302.4|1301.2|25
1631295670000|2021-09-10 17:41:10|1302.4|1301.2|1302.3|1301.1|1302.6|1301.4|1302.3|1301.1|26
1631295680000|2021-09-10 17:41:20|||||||||2
1631295690000|2021-09-10 17:41:30|1302.1|1300.9|1302.1|1300.9|1302.3|1301.1|1302.1|1300.9|40
1631295700000|2021-09-10 17:41:40|1302|1300.8|1302|1300.8|1302.3|1301.1|1302|1300.8|31
1631295710000|2021-09-10 17:41:50|1301.8|1300.6|1302.1|1300.9|1302.3|1301.1|1301.8|1300.6|38
1631295720000|2021-09-10 17:42:00|1301.9|1300.7|1301.6|1300.4|1301.9|1300.7|1301.6|1300.4|46
1631295730000|2021-09-10 17:42:10|1301.9|1300.7|1301.6|1300.4|1301.9|1300.7|1301.6|1300.4|30
1631295740000|2021-09-10 17:42:20|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|14
1631295750000|2021-09-10 17:42:30|||||||||5
1631295760000|2021-09-10 17:42:40|1301.4|1300.2|1301.4|1300.2|1301.6|1300.4|1301.3|1300.1|39
1631295770000|2021-09-10 17:42:50|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|19
1631295780000|2021-09-10 17:43:00|1301.7|1300.5|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|32
1631295790000|2021-09-10 17:43:10|1301.4|1300.2|1301.1|1299.9|1301.4|1300.2|1301|1299.8|26
1631295800000|2021-09-10 17:43:20|1301|1299.8|1301|1299.8|1301.1|1299.9|1300.9|1299.7|30
1631295810000|2021-09-10 17:43:30|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|21
1631295820000|2021-09-10 17:43:40|1301.1|1299.9|1300.8|1299.6|1301.2|1300|1300.8|1299.6|14
1631295830000|2021-09-10 17:43:50|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|29
1631295840000|2021-09-10 17:44:00|1301|1299.8|1301.3|1300.1|1301.3|1300.1|1301|1299.8|33
1631295850000|2021-09-10 17:44:10|1301.1|1299.9|1300.8|1299.6|1301.1|1299.9|1300.8|1299.6|39
1631295860000|2021-09-10 17:44:20|||||||||6
1631295870000|2021-09-10 17:44:30|1300.6|1299.4|1300.1|1298.9|1300.6|1299.4|1300.1|1298.9|49
1631295880000|2021-09-10 17:44:40|1300.3|1299.1|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|61
1631295890000|2021-09-10 17:44:50|1300.3|1299.1|1299.8|1298.6|1300.3|1299.1|1299.7|1298.5|54
1631295900000|2021-09-10 17:45:00|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1299.6|1298.4|33
1631295910000|2021-09-10 17:45:10|1300|1298.8|1299.8|1298.6|1300.1|1298.9|1299.8|1298.6|4
1631295920000|2021-09-10 17:45:20|1300.2|1299|1300.1|1298.9|1300.3|1299.1|1299.8|1298.6|42
1631295930000|2021-09-10 17:45:30|1300.3|1299.1|1300.8|1299.6|1300.8|1299.6|1300.2|1299|35
1631295940000|2021-09-10 17:45:40|1300.6|1299.4|1300.6|1299.4|1300.8|1299.6|1300.6|1299.4|25
1631295950000|2021-09-10 17:45:50|1300.5|1299.3|1300.6|1299.4|1300.8|1299.6|1300.5|1299.3|42
1631295960000|2021-09-10 17:46:00|1300.7|1299.5|1300.6|1299.4|1300.8|1299.6|1300.6|1299.4|23
1631295970000|2021-09-10 17:46:10|||||||||5
1631295980000|2021-09-10 17:46:20|||||||||18
1631295990000|2021-09-10 17:46:30|||||||||20
1631296000000|2021-09-10 17:46:40|1300.1|1298.9|1299.8|1298.6|1300.1|1298.9|1299.8|1298.6|55
1631296010000|2021-09-10 17:46:50|1300.1|1298.9|1299.6|1298.4|1300.1|1298.9|1299.6|1298.4|21
1631296020000|2021-09-10 17:47:00|1299.7|1298.5|1299|1297.8|1299.7|1298.5|1298.9|1297.7|141
1631296030000|2021-09-10 17:47:10|1299.2|1298|1298.8|1297.6|1299.2|1298|1298.4|1297.2|52
1631296040000|2021-09-10 17:47:20|1298.5|1297.3|1298|1296.8|1298.5|1297.3|1297.8|1296.6|63
1631296050000|2021-09-10 17:47:30|1297.8|1296.6|1297.6|1296.4|1298.2|1297|1297.6|1296.4|57
1631296060000|2021-09-10 17:47:40|1297.7|1296.5|1298.2|1297|1298.3|1297.1|1297.6|1296.4|28
1631296070000|2021-09-10 17:47:50|1298.1|1296.9|1297.8|1296.6|1298.3|1297.1|1297.8|1296.6|48
1631296080000|2021-09-10 17:48:00|1297.6|1296.4|1297.1|1295.9|1297.7|1296.5|1297|1295.8|81
1631296090000|2021-09-10 17:48:10|1297.2|1296|1297.2|1296|1297.5|1296.3|1297|1295.8|46
1631296100000|2021-09-10 17:48:20|1297.3|1296.1|1297.3|1296.1|1297.5|1296.3|1297.3|1296.1|31
1631296110000|2021-09-10 17:48:30|||||||||6
1631296120000|2021-09-10 17:48:40|1297|1295.8|1297|1295.8|1297.3|1296.1|1297|1295.8|31
1631296130000|2021-09-10 17:48:50|1297.2|1296|1297.2|1296|1297.3|1296.1|1297|1295.8|13
1631296140000|2021-09-10 17:49:00|1297|1295.8|1296.8|1295.6|1297.1|1295.9|1296.8|1295.6|24
1631296150000|2021-09-10 17:49:10|1296.9|1295.7|1296.1|1294.9|1297|1295.8|1296.1|1294.9|74
1631296160000|2021-09-10 17:49:20|1296.3|1295.1|1295.3|1294.1|1296.3|1295.1|1295.3|1294.1|75
1631296170000|2021-09-10 17:49:30|1295|1293.8|1294.9|1293.7|1295.3|1294.1|1294.7|1293.5|40
1631296180000|2021-09-10 17:49:40|1295|1293.8|1295.2|1294|1295.2|1294|1295|1293.8|27
1631296190000|2021-09-10 17:49:50|1295.1|1293.9|1295.5|1294.3|1295.7|1294.5|1294.9|1293.7|74
1631296200000|2021-09-10 17:50:00|1295.6|1294.4|1296|1294.8|1296.2|1295|1295.5|1294.3|13
1631296210000|2021-09-10 17:50:10|1296.1|1294.9|1296.4|1295.2|1296.5|1295.3|1296|1294.8|29
1631296220000|2021-09-10 17:50:20|1296.2|1295|1296.2|1295|1296.4|1295.2|1296.2|1295|49
1631296230000|2021-09-10 17:50:30|1296.4|1295.2|1296.4|1295.2|1296.7|1295.5|1296.4|1295.2|9
1631296240000|2021-09-10 17:50:40|1296.8|1295.6|1296.2|1295|1296.8|1295.6|1296.2|1295|27
1631296250000|2021-09-10 17:50:50|1296.3|1295.1|1295.9|1294.7|1296.3|1295.1|1295.9|1294.7|4
1631296260000|2021-09-10 17:51:00|1296.2|1295|1295.9|1294.7|1296.2|1295|1295.8|1294.6|15
1631296270000|2021-09-10 17:51:10|||||||||15
1631296280000|2021-09-10 17:51:20|1296|1294.8|1296.5|1295.3|1296.5|1295.3|1296|1294.8|40
1631296290000|2021-09-10 17:51:30|1296.4|1295.2|1296.2|1295|1296.5|1295.3|1296.2|1295|17
1631296300000|2021-09-10 17:51:40|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|11
1631296320000|2021-09-10 17:52:00|1296.3|1295.1|1296.2|1295|1296.4|1295.2|1296.2|1295|14
1631296330000|2021-09-10 17:52:10|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|2
1631296340000|2021-09-10 17:52:20|1296.3|1295.1|1295.7|1294.5|1296.3|1295.1|1295.5|1294.3|22
1631296350000|2021-09-10 17:52:30|1295.8|1294.6|1295.9|1294.7|1296.2|1295|1295.7|1294.5|11
1631296360000|2021-09-10 17:52:40|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|7
1631296370000|2021-09-10 17:52:50|1296|1294.8|1296.2|1295|1296.2|1295|1295.9|1294.7|7
1631296380000|2021-09-10 17:53:00|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|16
1631296390000|2021-09-10 17:53:10|1296.3|1295.1|1295.7|1294.5|1296.3|1295.1|1295.4|1294.2|9
1631296400000|2021-09-10 17:53:20|1295.9|1294.7|1296.4|1295.2|1296.4|1295.2|1295.8|1294.6|33
1631296410000|2021-09-10 17:53:30|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1295.9|1294.7|20
1631296420000|2021-09-10 17:53:40|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.2|1295|5
1631296430000|2021-09-10 17:53:50|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.2|1295|16
1631296440000|2021-09-10 17:54:00|1296.3|1295.1|1296.8|1295.6|1296.8|1295.6|1296.2|1295|69
1631296450000|2021-09-10 17:54:10|1296.7|1295.5|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|2
1631296460000|2021-09-10 17:54:20|1296.8|1295.6|1297.3|1296.1|1297.4|1296.2|1296.7|1295.5|28
1631296470000|2021-09-10 17:54:30|1297.4|1296.2|1297.2|1296|1297.4|1296.2|1297.2|1296|15
1631296480000|2021-09-10 17:54:40|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.2|1296|13
1631296490000|2021-09-10 17:54:50|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|32
1631296500000|2021-09-10 17:55:00|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.2|1296|45
1631296510000|2021-09-10 17:55:10|1297.7|1296.5|1297.8|1296.6|1297.9|1296.7|1297.7|1296.5|21
1631296520000|2021-09-10 17:55:20|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|3
1631296530000|2021-09-10 17:55:30|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|27
1631296540000|2021-09-10 17:55:40|||||||||10
1631296550000|2021-09-10 17:55:50|1297.7|1296.5|1297.5|1296.3|1297.7|1296.5|1297.5|1296.3|9
1631296560000|2021-09-10 17:56:00|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|37
1631296570000|2021-09-10 17:56:10|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|3
1631296580000|2021-09-10 17:56:20|1297.6|1296.4|1297.2|1296|1297.6|1296.4|1297.2|1296|8
1631296590000|2021-09-10 17:56:30|1297|1295.8|1296.7|1295.5|1297|1295.8|1296.5|1295.3|23
1631296600000|2021-09-10 17:56:40|1296.6|1295.4|1296|1294.8|1296.8|1295.6|1296|1294.8|66
1631296610000|2021-09-10 17:56:50|1295.9|1294.7|1295.8|1294.6|1296|1294.8|1295.6|1294.4|68
1631296620000|2021-09-10 17:57:00|1295.9|1294.7|1296.3|1295.1|1296.3|1295.1|1295.9|1294.7|16
1631296630000|2021-09-10 17:57:10|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.8|1294.6|28
1631296640000|2021-09-10 17:57:20|1296|1294.8|1296|1294.8|1296|1294.8|1295.8|1294.6|10
1631296650000|2021-09-10 17:57:30|||||||||2
1631296660000|2021-09-10 17:57:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|9
1631296670000|2021-09-10 17:57:50|||||||||2
1631296680000|2021-09-10 17:58:00|1296|1294.8|1296.3|1295.1|1296.3|1295.1|1296|1294.8|14
1631296690000|2021-09-10 17:58:10|1296|1294.8|1295.5|1294.3|1296|1294.8|1295.5|1294.3|23
1631296700000|2021-09-10 17:58:20|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.6|1294.4|27
1631296710000|2021-09-10 17:58:30|1295.9|1294.7|1296.1|1294.9|1296.3|1295.1|1295.9|1294.7|25
1631296720000|2021-09-10 17:58:40|1296.2|1295|1296.2|1295|1296.3|1295.1|1296.1|1294.9|111
1631296730000|2021-09-10 17:58:50|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.1|1294.9|5
1631296740000|2021-09-10 17:59:00|1296|1294.8|1296.2|1295|1296.2|1295|1296|1294.8|250
1631296750000|2021-09-10 17:59:10|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|3
1631296760000|2021-09-10 17:59:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|3
1631296770000|2021-09-10 17:59:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|7
1631296780000|2021-09-10 17:59:40|||||||||12
1631296790000|2021-09-10 17:59:50|||||||||7
1631296800000|2021-09-10 18:00:00|1296.5|1295.3|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|18
1631296810000|2021-09-10 18:00:10|1296.5|1295.3|1296.3|1295.1|1296.5|1295.3|1296.2|1295|24
1631296820000|2021-09-10 18:00:20|1296.2|1295|1295.9|1294.7|1296.2|1295|1295.8|1294.6|18
1631296830000|2021-09-10 18:00:30|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|4
1631296840000|2021-09-10 18:00:40|1295.8|1294.6|1296.2|1295|1296.2|1295|1295.7|1294.5|87
1631296850000|2021-09-10 18:00:50|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1296.1|1294.9|12
1631296860000|2021-09-10 18:01:00|1296.3|1295.1|1296|1294.8|1296.3|1295.1|1296|1294.8|79
1631296870000|2021-09-10 18:01:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|5
1631296880000|2021-09-10 18:01:20|1296.2|1295|1296.2|1295|1296.2|1295|1295.9|1294.7|14
1631296890000|2021-09-10 18:01:30|1296.4|1295.2|1296|1294.8|1296.4|1295.2|1296|1294.8|27
1631296900000|2021-09-10 18:01:40|||||||||7
1631296910000|2021-09-10 18:01:50|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|21
1631296920000|2021-09-10 18:02:00|1296|1294.8|1295.9|1294.7|1296.2|1295|1295.9|1294.7|20
1631296930000|2021-09-10 18:02:10|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|46
1631296940000|2021-09-10 18:02:20|1295.9|1294.7|1295.9|1294.7|1296.2|1295|1295.8|1294.6|20
1631296950000|2021-09-10 18:02:30|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|7
1631296960000|2021-09-10 18:02:40|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|36
1631296970000|2021-09-10 18:02:50|1295.9|1294.7|1295.9|1294.7|1296.2|1295|1295.9|1294.7|59
1631296980000|2021-09-10 18:03:00|1296.2|1295|1297.2|1296|1297.2|1296|1296.2|1295|38
1631296990000|2021-09-10 18:03:10|||||||||47
1631297000000|2021-09-10 18:03:20|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|23
1631297010000|2021-09-10 18:03:30|1296.6|1295.4|1295.9|1294.7|1296.7|1295.5|1295.9|1294.7|47
1631297020000|2021-09-10 18:03:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.1|1294.9|15
1631297030000|2021-09-10 18:03:50|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|6
1631297040000|2021-09-10 18:04:00|1296|1294.8|1296.2|1295|1296.4|1295.2|1296|1294.8|12
1631297050000|2021-09-10 18:04:10|1296.3|1295.1|1295.7|1294.5|1296.4|1295.2|1295.7|1294.5|22
1631297060000|2021-09-10 18:04:20|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|9
1631297070000|2021-09-10 18:04:30|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.7|1294.5|35
1631297080000|2021-09-10 18:04:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|2
1631297090000|2021-09-10 18:04:50|1296|1294.8|1295.7|1294.5|1296|1294.8|1295.7|1294.5|57
1631297100000|2021-09-10 18:05:00|1295.9|1294.7|1295.4|1294.2|1296|1294.8|1295|1293.8|55
1631297110000|2021-09-10 18:05:10|1295.3|1294.1|1295.2|1294|1295.4|1294.2|1295.2|1294|14
1631297120000|2021-09-10 18:05:20|1294.9|1293.7|1294.9|1293.7|1295.2|1294|1294.7|1293.5|33
1631297130000|2021-09-10 18:05:30|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|87
1631297140000|2021-09-10 18:05:40|1294.8|1293.6|1293.4|1292.2|1294.8|1293.6|1293.4|1292.2|64
1631297150000|2021-09-10 18:05:50|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.1|1291.9|17
1631297160000|2021-09-10 18:06:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|157
1631297170000|2021-09-10 18:06:10|1293.5|1292.3|1293.2|1292|1293.5|1292.3|1293.2|1292|37
1631297180000|2021-09-10 18:06:20|1293.5|1292.3|1293.9|1292.7|1294.2|1293|1293.2|1292|75
1631297190000|2021-09-10 18:06:30|1294|1292.8|1293.9|1292.7|1294.4|1293.2|1293.7|1292.5|76
1631297200000|2021-09-10 18:06:40|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|20
1631297210000|2021-09-10 18:06:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.2|1293|31
1631297220000|2021-09-10 18:07:00|1294.7|1293.5|1294.1|1292.9|1294.7|1293.5|1294|1292.8|308
1631297230000|2021-09-10 18:07:10|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|6
1631297240000|2021-09-10 18:07:20|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|14
1631297250000|2021-09-10 18:07:30|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|37
1631297260000|2021-09-10 18:07:40|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1293.8|1292.6|16
1631297270000|2021-09-10 18:07:50|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|26
1631297280000|2021-09-10 18:08:00|1293.7|1292.5|1294.1|1292.9|1294.1|1292.9|1293.6|1292.4|73
1631297290000|2021-09-10 18:08:10|1294|1292.8|1293.7|1292.5|1294|1292.8|1293.7|1292.5|27
1631297300000|2021-09-10 18:08:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|3
1631297310000|2021-09-10 18:08:30|1294|1292.8|1293.7|1292.5|1294|1292.8|1293.7|1292.5|9
1631297320000|2021-09-10 18:08:40|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|9
1631297330000|2021-09-10 18:08:50|1293.8|1292.6|1294.1|1292.9|1294.1|1292.9|1293.5|1292.3|25
1631297340000|2021-09-10 18:09:00|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|10
1631297350000|2021-09-10 18:09:10|1294.3|1293.1|1293.3|1292.1|1294.3|1293.1|1293.3|1292.1|136
1631297360000|2021-09-10 18:09:20|1293.5|1292.3|1293.4|1292.2|1293.7|1292.5|1293.3|1292.1|42
1631297370000|2021-09-10 18:09:30|1293.5|1292.3|1293.6|1292.4|1293.7|1292.5|1293.3|1292.1|23
1631297380000|2021-09-10 18:09:40|1293.5|1292.3|1293.8|1292.6|1293.8|1292.6|1293.5|1292.3|34
1631297390000|2021-09-10 18:09:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.4|1292.2|18
1631297400000|2021-09-10 18:10:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|15
1631297410000|2021-09-10 18:10:10|1293.4|1292.2|1293.6|1292.4|1293.8|1292.6|1293.3|1292.1|40
1631297420000|2021-09-10 18:10:20|1293.7|1292.5|1293.4|1292.2|1293.8|1292.6|1293.4|1292.2|15
1631297430000|2021-09-10 18:10:30|1293.5|1292.3|1293.6|1292.4|1293.8|1292.6|1293.4|1292.2|71
1631297440000|2021-09-10 18:10:40|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|52
1631297450000|2021-09-10 18:10:50|1293.2|1292|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|8
1631297460000|2021-09-10 18:11:00|1293|1291.8|1293.3|1292.1|1293.3|1292.1|1293|1291.8|38
1631297470000|2021-09-10 18:11:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|50
1631297480000|2021-09-10 18:11:20|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|57
1631297490000|2021-09-10 18:11:30|||||||||5
1631297500000|2021-09-10 18:11:40|1293.4|1292.2|1293|1291.8|1293.6|1292.4|1293|1291.8|109
1631297510000|2021-09-10 18:11:50|1293.1|1291.9|1293.7|1292.5|1293.7|1292.5|1293|1291.8|155
1631297520000|2021-09-10 18:12:00|1293.8|1292.6|1293.7|1292.5|1293.9|1292.7|1293.5|1292.3|113
1631297530000|2021-09-10 18:12:10|||||||||131
1631297540000|2021-09-10 18:12:20|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|209
1631297550000|2021-09-10 18:12:30|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.7|1292.5|52
1631297560000|2021-09-10 18:12:40|1293.6|1292.4|1293.4|1292.2|1293.7|1292.5|1293.4|1292.2|121
1631297570000|2021-09-10 18:12:50|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|30
1631297580000|2021-09-10 18:13:00|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1292.8|1291.6|69
1631297590000|2021-09-10 18:13:10|1293.7|1292.5|1293.2|1292|1293.7|1292.5|1293.1|1291.9|24
1631297600000|2021-09-10 18:13:20|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|17
1631297610000|2021-09-10 18:13:30|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|29
1631297620000|2021-09-10 18:13:40|1293.6|1292.4|1293.4|1292.2|1293.8|1292.6|1293.4|1292.2|25
1631297630000|2021-09-10 18:13:50|1293.3|1292.1|1293.6|1292.4|1293.7|1292.5|1293.3|1292.1|57
1631297640000|2021-09-10 18:14:00|1293.5|1292.3|1292.6|1291.4|1293.5|1292.3|1292.5|1291.3|338
1631297650000|2021-09-10 18:14:10|1292.5|1291.3|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|235
1631297660000|2021-09-10 18:14:20|1292.3|1291.1|1291.9|1290.7|1292.6|1291.4|1291.7|1290.5|291
1631297670000|2021-09-10 18:14:30|1291.8|1290.6|1292.3|1291.1|1292.5|1291.3|1291.4|1290.2|195
1631297680000|2021-09-10 18:14:40|1292.4|1291.2|1292.4|1291.2|1292.6|1291.4|1292.1|1290.9|238
1631297690000|2021-09-10 18:14:50|1292.3|1291.1|1292.4|1291.2|1292.6|1291.4|1292.3|1291.1|249
1631297700000|2021-09-10 18:15:00|1292.5|1291.3|1292|1290.8|1292.6|1291.4|1291.9|1290.7|153
1631297710000|2021-09-10 18:15:10|1292.1|1290.9|1292.2|1291|1292.4|1291.2|1291.9|1290.7|299
1631297720000|2021-09-10 18:15:20|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292|1290.8|53
1631297730000|2021-09-10 18:15:30|1292.2|1291|1292.5|1291.3|1292.6|1291.4|1292.2|1291|33
1631297740000|2021-09-10 18:15:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|14
1631297750000|2021-09-10 18:15:50|1292.8|1291.6|1293|1291.8|1293.1|1291.9|1292.8|1291.6|15
1631297760000|2021-09-10 18:16:00|1292.9|1291.7|1292.9|1291.7|1293.1|1291.9|1292.8|1291.6|38
1631297770000|2021-09-10 18:16:10|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.7|1291.5|12
1631297780000|2021-09-10 18:16:20|||||||||11
1631297790000|2021-09-10 18:16:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|17
1631297800000|2021-09-10 18:16:40|||||||||21
1631297810000|2021-09-10 18:16:50|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|25
1631297820000|2021-09-10 18:17:00|1292.8|1291.6|1292.4|1291.2|1292.8|1291.6|1292.3|1291.1|42
1631297830000|2021-09-10 18:17:10|1292.5|1291.3|1292.6|1291.4|1292.8|1291.6|1292.5|1291.3|13
1631297840000|2021-09-10 18:17:20|1292.5|1291.3|1292.2|1291|1292.5|1291.3|1292.2|1291|5
1631297850000|2021-09-10 18:17:30|1292.1|1290.9|1292.2|1291|1292.3|1291.1|1292.1|1290.9|18
1631297860000|2021-09-10 18:17:40|1292.3|1291.1|1292.1|1290.9|1292.5|1291.3|1292.1|1290.9|37
1631297870000|2021-09-10 18:17:50|1292.2|1291|1292|1290.8|1292.2|1291|1292|1290.8|9
1631297880000|2021-09-10 18:18:00|1292.3|1291.1|1292.4|1291.2|1292.5|1291.3|1292.2|1291|24
1631297890000|2021-09-10 18:18:10|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|12
1631297900000|2021-09-10 18:18:20|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|4
1631297910000|2021-09-10 18:18:30|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.3|1291.1|6
1631297920000|2021-09-10 18:18:40|1292.3|1291.1|1292.7|1291.5|1292.7|1291.5|1292.3|1291.1|37
1631297930000|2021-09-10 18:18:50|1292.9|1291.7|1292.7|1291.5|1293|1291.8|1292.7|1291.5|28
1631297940000|2021-09-10 18:19:00|1292.5|1291.3|1292.8|1291.6|1292.8|1291.6|1292.5|1291.3|12
1631297950000|2021-09-10 18:19:10|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|9
1631297960000|2021-09-10 18:19:20|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.7|1291.5|15
1631297970000|2021-09-10 18:19:30|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|13
1631297980000|2021-09-10 18:19:40|1293.3|1292.1|1293.8|1292.6|1293.9|1292.7|1293.3|1292.1|20
1631297990000|2021-09-10 18:19:50|1293.7|1292.5|1293.9|1291.9|1294.1|1292.9|1293.1|1291.9|119
1631491200000|2021-09-13 00:00:00|1296.7|1295.5|1295.6|1294.4|1296.9|1295.7|1294.3|1293.1|109
1631491210000|2021-09-13 00:00:10|1295.7|1294.5|1296.2|1295|1296.3|1295.1|1295.1|1293.9|57
1631491220000|2021-09-13 00:00:20|1296.4|1295.2|1296.2|1295|1296.6|1295.4|1296.1|1294.9|227
1631491230000|2021-09-13 00:00:30|1296.1|1294.9|1296.3|1295.1|1296.3|1295.1|1295.6|1294.4|49
1631491240000|2021-09-13 00:00:40|1296.4|1295.2|1297.3|1296.1|1297.5|1296.3|1296.4|1295.2|34
1631491250000|2021-09-13 00:00:50|1297.4|1296.2|1296.9|1295.7|1297.7|1296.5|1296.9|1295.7|10
1631491260000|2021-09-13 00:01:00|1296.8|1295.6|1296.5|1295.3|1296.8|1295.6|1296.2|1295|35
1631491270000|2021-09-13 00:01:10|1296.3|1295.1|1295.5|1294.3|1296.7|1295.5|1295.5|1294.3|43
1631491280000|2021-09-13 00:01:20|1295.2|1294|1295.6|1294.4|1295.8|1294.6|1294.7|1293.5|111
1631491290000|2021-09-13 00:01:30|1295.8|1294.6|1295.4|1294.2|1295.8|1294.6|1295|1293.8|12
1631491300000|2021-09-13 00:01:40|1295.5|1294.3|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|15
1631491310000|2021-09-13 00:01:50|1295|1293.8|1295.5|1294.3|1295.5|1294.3|1295|1293.8|64
1631491320000|2021-09-13 00:02:00|1295.4|1294.2|1295.6|1294.4|1295.8|1294.6|1295.2|1294|21
1631491330000|2021-09-13 00:02:10|1295.5|1294.3|1294.7|1293.5|1295.5|1294.3|1294.7|1293.5|16
1631491340000|2021-09-13 00:02:20|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.5|1293.3|3
1631491350000|2021-09-13 00:02:30|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|2
1631491360000|2021-09-13 00:02:40|||||||||22
1631491370000|2021-09-13 00:02:50|1294.2|1293|1294.4|1293.2|1294.4|1293.2|1293.8|1292.6|20
1631491380000|2021-09-13 00:03:00|1294.5|1293.3|1294.8|1293.6|1294.9|1293.7|1294.3|1293.1|15
1631491390000|2021-09-13 00:03:10|1294.7|1293.5|1294.9|1293.7|1295.1|1293.9|1294.5|1293.3|20
1631491400000|2021-09-13 00:03:20|1294.8|1293.6|1294.4|1293.2|1294.8|1293.6|1294.4|1293.2|6
1631491410000|2021-09-13 00:03:30|1294.2|1293|1294.4|1293.2|1294.5|1293.3|1294.1|1292.9|37
1631491420000|2021-09-13 00:03:40|1294.5|1293.3|1294.3|1293.1|1294.6|1293.4|1294.1|1292.9|11
1631491430000|2021-09-13 00:03:50|1294.1|1292.9|1294.6|1293.4|1294.8|1293.6|1294.1|1292.9|6
1631491440000|2021-09-13 00:04:00|1294.8|1293.6|1295.1|1293.9|1295.1|1293.9|1294.8|1293.6|15
1631491450000|2021-09-13 00:04:10|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|2
1631491460000|2021-09-13 00:04:20|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.2|1294|2
1631491470000|2021-09-13 00:04:30|1295|1293.8|1294.6|1293.4|1295|1293.8|1294.6|1293.4|22
1631491480000|2021-09-13 00:04:40|1294.7|1293.5|1294.3|1293.1|1294.7|1293.5|1294.3|1293.1|5
1631491490000|2021-09-13 00:04:50|1294.2|1293|1294.1|1292.9|1294.2|1293|1294|1292.8|5
1631491500000|2021-09-13 00:05:00|1294|1292.8|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|6
1631491510000|2021-09-13 00:05:10|1293.6|1292.4|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|24
1631491520000|2021-09-13 00:05:20|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|5
1631491530000|2021-09-13 00:05:30|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|3
1631491540000|2021-09-13 00:05:40|1293.3|1292.1|1293.9|1292.7|1293.9|1292.7|1293.3|1292.1|12
1631491550000|2021-09-13 00:05:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|4
1631491560000|2021-09-13 00:06:00|1294.1|1292.9|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|8
1631491580000|2021-09-13 00:06:20|||||||||5
1631491590000|2021-09-13 00:06:30|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|9
1631491600000|2021-09-13 00:06:40|1294.4|1293.2|1294.4|1293.2|1294.6|1293.4|1294.3|1293.1|4
1631491610000|2021-09-13 00:06:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631491620000|2021-09-13 00:07:00|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294|1292.8|6
1631491630000|2021-09-13 00:07:10|||||||||2
1631491640000|2021-09-13 00:07:20|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|2
1631491650000|2021-09-13 00:07:30|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631491660000|2021-09-13 00:07:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631491690000|2021-09-13 00:08:10|||||||||4
1631491700000|2021-09-13 00:08:20|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|2
1631491710000|2021-09-13 00:08:30|1293.5|1292.3|1293.9|1292.7|1293.9|1292.7|1293.5|1292.3|6
1631491720000|2021-09-13 00:08:40|1294.1|1292.9|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|9
1631491730000|2021-09-13 00:08:50|1294.5|1293.3|1294.8|1293.6|1294.8|1293.6|1294.5|1293.3|13
1631491740000|2021-09-13 00:09:00|1294.6|1293.4|1295|1293.8|1295|1293.8|1294.6|1293.4|3
1631491760000|2021-09-13 00:09:20|1294.9|1293.7|1294.8|1293.6|1295.1|1293.9|1294.8|1293.6|4
1631491770000|2021-09-13 00:09:30|1294.7|1293.5|1295.1|1293.9|1295.1|1293.9|1294.7|1293.5|7
1631491780000|2021-09-13 00:09:40|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|5
1631491790000|2021-09-13 00:09:50|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|2
1631491800000|2021-09-13 00:10:00|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|0
1631491810000|2021-09-13 00:10:10|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|2
1631491820000|2021-09-13 00:10:20|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|4
1631491830000|2021-09-13 00:10:30|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|3
1631491840000|2021-09-13 00:10:40|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|11
1631491860000|2021-09-13 00:11:00|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|7
1631491870000|2021-09-13 00:11:10|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|2
1631491880000|2021-09-13 00:11:20|||||||||1
1631491890000|2021-09-13 00:11:30|1295.5|1294.3|1295.3|1294.1|1295.6|1294.4|1295.3|1294.1|3
1631491900000|2021-09-13 00:11:40|1295.2|1294|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|1
1631491910000|2021-09-13 00:11:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631491920000|2021-09-13 00:12:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631491930000|2021-09-13 00:12:10|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|11
1631491940000|2021-09-13 00:12:20|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|3
1631491950000|2021-09-13 00:12:30|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|6
1631491960000|2021-09-13 00:12:40|||||||||1
1631491970000|2021-09-13 00:12:50|||||||||1
1631491980000|2021-09-13 00:13:00|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|4
1631492000000|2021-09-13 00:13:20|1295.5|1294.3|1295.9|1294.7|1295.9|1294.7|1295.5|1294.3|6
1631492010000|2021-09-13 00:13:30|||||||||2
1631492020000|2021-09-13 00:13:40|1296|1294.8|1296|1294.8|1296|1294.8|1295.9|1294.7|4
1631492040000|2021-09-13 00:14:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|4
1631492060000|2021-09-13 00:14:20|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|8
1631492070000|2021-09-13 00:14:30|||||||||1
1631492080000|2021-09-13 00:14:40|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|4
1631492090000|2021-09-13 00:14:50|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|3
1631492100000|2021-09-13 00:15:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|6
1631492110000|2021-09-13 00:15:10|1296.6|1295.4|1296.9|1295.7|1296.9|1295.7|1296.6|1295.4|8
1631492120000|2021-09-13 00:15:20|1296.8|1295.6|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|23
1631492130000|2021-09-13 00:15:30|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.6|1295.4|21
1631492140000|2021-09-13 00:15:40|1297|1295.8|1297.2|1296|1297.3|1296.1|1296.9|1295.7|4
1631492150000|2021-09-13 00:15:50|1297.3|1296.1|1297.4|1296.2|1297.5|1296.3|1297.3|1296.1|5
1631492160000|2021-09-13 00:16:00|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|3
1631492170000|2021-09-13 00:16:10|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|7
1631492180000|2021-09-13 00:16:20|1297.5|1296.3|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|1
1631492190000|2021-09-13 00:16:30|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|5
1631492210000|2021-09-13 00:16:50|||||||||2
1631492220000|2021-09-13 00:17:00|1297.6|1296.4|1297.9|1296.7|1297.9|1296.7|1297.6|1296.4|13
1631492240000|2021-09-13 00:17:20|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|10
1631492250000|2021-09-13 00:17:30|||||||||9
1631492260000|2021-09-13 00:17:40|||||||||1
1631492270000|2021-09-13 00:17:50|||||||||1
1631492280000|2021-09-13 00:18:00|||||||||2
1631492290000|2021-09-13 00:18:10|||||||||6
1631492300000|2021-09-13 00:18:20|1297.7|1296.5|1297.4|1296.2|1297.7|1296.5|1297.4|1296.2|18
1631492310000|2021-09-13 00:18:30|||||||||1
1631492320000|2021-09-13 00:18:40|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|6
1631492330000|2021-09-13 00:18:50|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|2
1631492340000|2021-09-13 00:19:00|1296.9|1295.7|1297.2|1296|1297.3|1296.1|1296.9|1295.7|16
1631492350000|2021-09-13 00:19:10|1297.3|1296.1|1297.1|1295.9|1297.4|1296.2|1297.1|1295.9|5
1631492380000|2021-09-13 00:19:40|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|2
1631492400000|2021-09-13 00:20:00|1297.1|1295.9|1297.3|1296.1|1297.4|1296.2|1297.1|1295.9|6
1631492410000|2021-09-13 00:20:10|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|1
1631492420000|2021-09-13 00:20:20|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631492430000|2021-09-13 00:20:30|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631492450000|2021-09-13 00:20:50|||||||||1
1631492460000|2021-09-13 00:21:00|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|1
1631492470000|2021-09-13 00:21:10|1297.3|1296.1|1297.1|1295.9|1297.3|1296.1|1297.1|1295.9|1
1631492480000|2021-09-13 00:21:20|1297.3|1296.1|1296.6|1295.4|1297.3|1296.1|1296.6|1295.4|24
1631492490000|2021-09-13 00:21:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|2
1631492500000|2021-09-13 00:21:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|5
1631492510000|2021-09-13 00:21:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1631492520000|2021-09-13 00:22:00|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|1
1631492530000|2021-09-13 00:22:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1631492540000|2021-09-13 00:22:20|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296.2|1295|3
1631492550000|2021-09-13 00:22:30|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|0
1631492560000|2021-09-13 00:22:40|1296.1|1294.9|1296.1|1294.9|1296.2|1295|1296.1|1294.9|1
1631492570000|2021-09-13 00:22:50|||||||||2
1631492580000|2021-09-13 00:23:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|7
1631492590000|2021-09-13 00:23:10|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|1
1631492600000|2021-09-13 00:23:20|1296.4|1295.2|1296.1|1294.9|1296.4|1295.2|1296.1|1294.9|2
1631492630000|2021-09-13 00:23:50|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|0
1631492640000|2021-09-13 00:24:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|3
1631492650000|2021-09-13 00:24:10|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|15
1631492660000|2021-09-13 00:24:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|2
1631492670000|2021-09-13 00:24:30|||||||||6
1631492690000|2021-09-13 00:24:50|||||||||2
1631492700000|2021-09-13 00:25:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1
1631492750000|2021-09-13 00:25:50|||||||||3
1631492760000|2021-09-13 00:26:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|3
1631492810000|2021-09-13 00:26:50|||||||||1
1631492820000|2021-09-13 00:27:00|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|2
1631492840000|2021-09-13 00:27:20|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631492850000|2021-09-13 00:27:30|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631492880000|2021-09-13 00:28:00|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.8|1294.6|0
1631492890000|2021-09-13 00:28:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|2
1631492900000|2021-09-13 00:28:20|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1631492910000|2021-09-13 00:28:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|3
1631492940000|2021-09-13 00:29:00|||||||||1
1631492960000|2021-09-13 00:29:20|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|1
1631493000000|2021-09-13 00:30:00|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.2|1294|9
1631493010000|2021-09-13 00:30:10|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|2
1631493030000|2021-09-13 00:30:30|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.5|1294.3|0
1631493040000|2021-09-13 00:30:40|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|5
1631493050000|2021-09-13 00:30:50|||||||||1
1631493080000|2021-09-13 00:31:20|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|0
1631493110000|2021-09-13 00:31:50|||||||||1
1631493160000|2021-09-13 00:32:40|1295.7|1294.5|1296.1|1294.9|1296.1|1294.9|1295.7|1294.5|3
1631493170000|2021-09-13 00:32:50|||||||||5
1631493200000|2021-09-13 00:33:20|1296.2|1295|1296.3|1295.1|1296.4|1295.2|1296.2|1295|1
1631493220000|2021-09-13 00:33:40|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|5
1631493240000|2021-09-13 00:34:00|1296.1|1294.9|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|1
1631493260000|2021-09-13 00:34:20|||||||||2
1631493280000|2021-09-13 00:34:40|||||||||1
1631493300000|2021-09-13 00:35:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1
1631493310000|2021-09-13 00:35:10|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1631493320000|2021-09-13 00:35:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|4
1631493360000|2021-09-13 00:36:00|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|1
1631493380000|2021-09-13 00:36:20|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631493420000|2021-09-13 00:37:00|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|1
1631493430000|2021-09-13 00:37:10|||||||||8
1631493470000|2021-09-13 00:37:50|||||||||23
1631493480000|2021-09-13 00:38:00|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|1
1631493490000|2021-09-13 00:38:10|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631493500000|2021-09-13 00:38:20|1296.1|1294.9|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|0
1631493510000|2021-09-13 00:38:30|1296.2|1295|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|1
1631493530000|2021-09-13 00:38:50|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|1
1631493540000|2021-09-13 00:39:00|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|0
1631493550000|2021-09-13 00:39:10|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|19
1631493560000|2021-09-13 00:39:20|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296|1294.8|10
1631493570000|2021-09-13 00:39:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631493580000|2021-09-13 00:39:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1631493590000|2021-09-13 00:39:50|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1631493620000|2021-09-13 00:40:20|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1631493630000|2021-09-13 00:40:30|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1631493660000|2021-09-13 00:41:00|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|6
1631493670000|2021-09-13 00:41:10|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631493680000|2021-09-13 00:41:20|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631493710000|2021-09-13 00:41:50|||||||||2
1631493720000|2021-09-13 00:42:00|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1631493730000|2021-09-13 00:42:10|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1
1631493750000|2021-09-13 00:42:30|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|2
1631493760000|2021-09-13 00:42:40|1295.9|1294.7|1295.6|1294.4|1295.9|1294.7|1295.6|1294.4|5
1631493770000|2021-09-13 00:42:50|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|3
1631493780000|2021-09-13 00:43:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1
1631493830000|2021-09-13 00:43:50|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631493870000|2021-09-13 00:44:30|||||||||1
1631493890000|2021-09-13 00:44:50|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|7
1631493900000|2021-09-13 00:45:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|3
1631493910000|2021-09-13 00:45:10|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|2
1631493940000|2021-09-13 00:45:40|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|12
1631493970000|2021-09-13 00:46:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|7
1631493980000|2021-09-13 00:46:20|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|30
1631493990000|2021-09-13 00:46:30|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|1
1631494010000|2021-09-13 00:46:50|||||||||2
1631494030000|2021-09-13 00:47:10|1294.3|1293.1|1294.5|1293.3|1294.5|1293.3|1294.2|1293|4
1631494090000|2021-09-13 00:48:10|||||||||1
1631494100000|2021-09-13 00:48:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631494120000|2021-09-13 00:48:40|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1631494140000|2021-09-13 00:49:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1631494150000|2021-09-13 00:49:10|||||||||1
1631494190000|2021-09-13 00:49:50|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1631494200000|2021-09-13 00:50:00|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.4|1293.2|7
1631494210000|2021-09-13 00:50:10|1294.9|1293.7|1294.5|1293.3|1294.9|1293.7|1294.4|1293.2|3
1631494230000|2021-09-13 00:50:30|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631494240000|2021-09-13 00:50:40|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|2
1631494250000|2021-09-13 00:50:50|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1631494260000|2021-09-13 00:51:00|1294.4|1293.2|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|2
1631494270000|2021-09-13 00:51:10|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631494290000|2021-09-13 00:51:30|1294.4|1293.2|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|0
1631494300000|2021-09-13 00:51:40|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|2
1631494330000|2021-09-13 00:52:10|||||||||2
1631494350000|2021-09-13 00:52:30|1294.4|1293.2|1294.7|1293.5|1294.7|1293.5|1294.4|1293.2|4
1631494360000|2021-09-13 00:52:40|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|1
1631494370000|2021-09-13 00:52:50|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|5
1631494410000|2021-09-13 00:53:30|||||||||1
1631494430000|2021-09-13 00:53:50|1294.6|1293.4|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|51
1631494440000|2021-09-13 00:54:00|1294.6|1293.4|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|0
1631494450000|2021-09-13 00:54:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1
1631494470000|2021-09-13 00:54:30|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|3
1631494500000|2021-09-13 00:55:00|1294.6|1293.4|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|0
1631494520000|2021-09-13 00:55:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|6
1631494550000|2021-09-13 00:55:50|||||||||1
1631494580000|2021-09-13 00:56:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|29
1631494590000|2021-09-13 00:56:30|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|4
1631494600000|2021-09-13 00:56:40|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1631494610000|2021-09-13 00:56:50|1294.1|1292.9|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|8
1631494620000|2021-09-13 00:57:00|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.6|1292.4|2
1631494650000|2021-09-13 00:57:30|||||||||2
1631494660000|2021-09-13 00:57:40|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|0
1631494670000|2021-09-13 00:57:50|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|1
1631494680000|2021-09-13 00:58:00|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1631494700000|2021-09-13 00:58:20|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|1
1631494740000|2021-09-13 00:59:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631494750000|2021-09-13 00:59:10|||||||||8
1631494770000|2021-09-13 00:59:30|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|2
1631494780000|2021-09-13 00:59:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631494790000|2021-09-13 00:59:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631494800000|2021-09-13 01:00:00|1293.3|1292.1|1292.3|1291.1|1293.5|1292.3|1292.1|1290.9|40
1631494810000|2021-09-13 01:00:10|1292.4|1291.2|1292.1|1290.9|1292.5|1291.3|1292.1|1290.9|39
1631494820000|2021-09-13 01:00:20|1292.2|1291|1294.1|1292.9|1294.4|1293.2|1292.1|1290.9|24
1631494830000|2021-09-13 01:00:30|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|10
1631494840000|2021-09-13 01:00:40|1294.5|1293.3|1294.4|1293.2|1294.8|1293.6|1294.4|1293.2|5
1631494850000|2021-09-13 01:00:50|1294.3|1293.1|1295.7|1294.5|1295.8|1294.6|1294.2|1293|14
1631494860000|2021-09-13 01:01:00|1295.8|1294.6|1296|1294.8|1296.1|1294.9|1295.8|1294.6|6
1631494870000|2021-09-13 01:01:10|1295.9|1294.7|1295.8|1294.6|1296|1294.8|1295.8|1294.6|2
1631494880000|2021-09-13 01:01:20|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|2
1631494890000|2021-09-13 01:01:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631494900000|2021-09-13 01:01:40|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|0
1631494910000|2021-09-13 01:01:50|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.6|1294.4|1
1631494920000|2021-09-13 01:02:00|1295.8|1294.6|1295.5|1294.3|1295.9|1294.7|1295.4|1294.2|7
1631494930000|2021-09-13 01:02:10|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.1|1293.9|4
1631494940000|2021-09-13 01:02:20|1295.6|1294.4|1295.1|1293.9|1295.6|1294.4|1295.1|1293.9|5
1631494950000|2021-09-13 01:02:30|1295.2|1294|1296.4|1295.2|1296.4|1295.2|1295.2|1294|11
1631494960000|2021-09-13 01:02:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|3
1631494970000|2021-09-13 01:02:50|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|4
1631494980000|2021-09-13 01:03:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1
1631495000000|2021-09-13 01:03:20|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|3
1631495010000|2021-09-13 01:03:30|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|1
1631495020000|2021-09-13 01:03:40|1296.2|1295|1295.9|1294.7|1296.2|1295|1295.9|1294.7|1
1631495030000|2021-09-13 01:03:50|1295.8|1294.6|1297.8|1296.6|1297.9|1296.7|1295.8|1294.6|20
1631495040000|2021-09-13 01:04:00|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.5|1296.3|12
1631495050000|2021-09-13 01:04:10|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|6
1631495060000|2021-09-13 01:04:20|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|8
1631495070000|2021-09-13 01:04:30|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|3
1631495080000|2021-09-13 01:04:40|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1631495090000|2021-09-13 01:04:50|1297.5|1296.3|1297.1|1295.9|1297.6|1296.4|1297.1|1295.9|5
1631495100000|2021-09-13 01:05:00|1297.2|1296|1297.4|1296.2|1297.5|1296.3|1297.2|1296|7
1631495110000|2021-09-13 01:05:10|1297.6|1296.4|1298.3|1297.1|1298.4|1297.2|1297.3|1296.1|47
1631495120000|2021-09-13 01:05:20|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.2|1297|0
1631495130000|2021-09-13 01:05:30|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|2
1631495140000|2021-09-13 01:05:40|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|14
1631495150000|2021-09-13 01:05:50|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|5
1631495160000|2021-09-13 01:06:00|1299.1|1297.9|1299.4|1298.2|1299.4|1298.2|1299.1|1297.9|26
1631495170000|2021-09-13 01:06:10|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|25
1631495180000|2021-09-13 01:06:20|1299.3|1298.1|1299.1|1297.9|1299.3|1298.1|1299.1|1297.9|19
1631495190000|2021-09-13 01:06:30|||||||||1
1631495210000|2021-09-13 01:06:50|||||||||7
1631495220000|2021-09-13 01:07:00|||||||||29
1631495230000|2021-09-13 01:07:10|||||||||13
1631495240000|2021-09-13 01:07:20|1298.9|1297.7|1298.5|1297.3|1299|1297.8|1298.5|1297.3|19
1631495250000|2021-09-13 01:07:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1631495260000|2021-09-13 01:07:40|1299.1|1297.9|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|30
1631495270000|2021-09-13 01:07:50|1299.4|1298.2|1299.5|1298.3|1299.5|1298.3|1299.4|1298.2|3
1631495280000|2021-09-13 01:08:00|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|3
1631495290000|2021-09-13 01:08:10|1299.1|1297.9|1299.3|1298.1|1299.4|1298.2|1299.1|1297.9|9
1631495300000|2021-09-13 01:08:20|1299.2|1298|1299.2|1298|1299.3|1298.1|1299.2|1298|4
1631495310000|2021-09-13 01:08:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1631495320000|2021-09-13 01:08:40|||||||||13
1631495330000|2021-09-13 01:08:50|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|11
1631495340000|2021-09-13 01:09:00|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1299.1|1297.9|49
1631495350000|2021-09-13 01:09:10|1299.2|1298|1299.2|1298|1299.2|1298|1299.1|1297.9|2
1631495360000|2021-09-13 01:09:20|||||||||3
1631495370000|2021-09-13 01:09:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|3
1631495380000|2021-09-13 01:09:40|||||||||11
1631495390000|2021-09-13 01:09:50|||||||||9
1631495400000|2021-09-13 01:10:00|||||||||24
1631495410000|2021-09-13 01:10:10|||||||||1
1631495420000|2021-09-13 01:10:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|25
1631495430000|2021-09-13 01:10:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|3
1631495440000|2021-09-13 01:10:40|||||||||1
1631495450000|2021-09-13 01:10:50|1299.5|1298.3|1299.6|1298.4|1299.6|1298.4|1299.5|1298.3|7
1631495460000|2021-09-13 01:11:00|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|10
1631495470000|2021-09-13 01:11:10|1299.8|1298.6|1299.6|1298.4|1299.8|1298.6|1299.6|1298.4|2
1631495480000|2021-09-13 01:11:20|1299.5|1298.3|1299.6|1298.4|1299.6|1298.4|1299.5|1298.3|8
1631495490000|2021-09-13 01:11:30|1299.5|1298.3|1299.5|1298.3|1299.6|1298.4|1299.4|1298.2|2
1631495500000|2021-09-13 01:11:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1631495510000|2021-09-13 01:11:50|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|5
1631495520000|2021-09-13 01:12:00|||||||||2
1631495530000|2021-09-13 01:12:10|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|4
1631495540000|2021-09-13 01:12:20|1299.8|1298.6|1299.6|1298.4|1299.8|1298.6|1299.6|1298.4|10
1631495550000|2021-09-13 01:12:30|1299.4|1298.2|1299.6|1298.4|1299.6|1298.4|1299.4|1298.2|0
1631495560000|2021-09-13 01:12:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|2
1631495570000|2021-09-13 01:12:50|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|2
1631495580000|2021-09-13 01:13:00|1299.5|1298.3|1299.2|1298|1299.6|1298.4|1299.1|1297.9|12
1631495590000|2021-09-13 01:13:10|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1631495600000|2021-09-13 01:13:20|||||||||1
1631495620000|2021-09-13 01:13:40|||||||||1
1631495630000|2021-09-13 01:13:50|||||||||1
1631495640000|2021-09-13 01:14:00|||||||||6
1631495660000|2021-09-13 01:14:20|||||||||2
1631495680000|2021-09-13 01:14:40|||||||||6
1631495700000|2021-09-13 01:15:00|||||||||2
1631495710000|2021-09-13 01:15:10|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|26
1631495720000|2021-09-13 01:15:20|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|1
1631495730000|2021-09-13 01:15:30|1299.5|1298.3|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|0
1631495740000|2021-09-13 01:15:40|1299.5|1298.3|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|0
1631495760000|2021-09-13 01:16:00|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|8
1631495770000|2021-09-13 01:16:10|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|1
1631495780000|2021-09-13 01:16:20|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|2
1631495790000|2021-09-13 01:16:30|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|0
1631495800000|2021-09-13 01:16:40|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|15
1631495820000|2021-09-13 01:17:00|1299.2|1298|1299.2|1298|1299.3|1298.1|1299.1|1297.9|14
1631495830000|2021-09-13 01:17:10|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1299.1|1297.9|1
1631495840000|2021-09-13 01:17:20|1299.2|1298|1299.3|1298.1|1299.4|1298.2|1299.1|1297.9|4
1631495850000|2021-09-13 01:17:30|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|0
1631495880000|2021-09-13 01:18:00|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|3
1631495890000|2021-09-13 01:18:10|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|0
1631495910000|2021-09-13 01:18:30|1299.2|1298|1299.6|1298.4|1299.6|1298.4|1299.2|1298|3
1631495920000|2021-09-13 01:18:40|||||||||5
1631495940000|2021-09-13 01:19:00|1299.7|1298.5|1299.9|1298.7|1300.1|1298.9|1299.6|1298.4|15
1631495950000|2021-09-13 01:19:10|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|6
1631495960000|2021-09-13 01:19:20|1300.1|1298.9|1300|1298.8|1300.1|1298.9|1300|1298.8|2
1631495970000|2021-09-13 01:19:30|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|2
1631496000000|2021-09-13 01:20:00|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1631496020000|2021-09-13 01:20:20|||||||||1
1631496030000|2021-09-13 01:20:30|||||||||1
1631496040000|2021-09-13 01:20:40|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1
1631496050000|2021-09-13 01:20:50|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|2
1631496060000|2021-09-13 01:21:00|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|6
1631496070000|2021-09-13 01:21:10|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|0
1631496080000|2021-09-13 01:21:20|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|2
1631496090000|2021-09-13 01:21:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1631496100000|2021-09-13 01:21:40|1299.4|1298.2|1299.1|1297.9|1299.4|1298.2|1299.1|1297.9|3
1631496110000|2021-09-13 01:21:50|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|0
1631496120000|2021-09-13 01:22:00|1299.3|1298.1|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|16
1631496130000|2021-09-13 01:22:10|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1631496140000|2021-09-13 01:22:20|1299.3|1298.1|1298.9|1297.7|1299.3|1298.1|1298.9|1297.7|49
1631496170000|2021-09-13 01:22:50|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|0
1631496180000|2021-09-13 01:23:00|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|7
1631496190000|2021-09-13 01:23:10|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|1
1631496200000|2021-09-13 01:23:20|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|0
1631496230000|2021-09-13 01:23:50|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|2
1631496240000|2021-09-13 01:24:00|1298.6|1297.4|1298.3|1297.1|1298.6|1297.4|1298.3|1297.1|4
1631496250000|2021-09-13 01:24:10|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1631496280000|2021-09-13 01:24:40|||||||||1
1631496300000|2021-09-13 01:25:00|1298.1|1296.9|1297.7|1296.5|1298.1|1296.9|1297.6|1296.4|19
1631496320000|2021-09-13 01:25:20|1297.6|1296.4|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1631496330000|2021-09-13 01:25:30|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1631496340000|2021-09-13 01:25:40|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631496350000|2021-09-13 01:25:50|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|5
1631496360000|2021-09-13 01:26:00|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|0
1631496370000|2021-09-13 01:26:10|1297.6|1296.4|1297.4|1296.2|1297.7|1296.5|1297.4|1296.2|0
1631496380000|2021-09-13 01:26:20|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|11
1631496390000|2021-09-13 01:26:30|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|0
1631496400000|2021-09-13 01:26:40|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|2
1631496410000|2021-09-13 01:26:50|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631496420000|2021-09-13 01:27:00|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|3
1631496440000|2021-09-13 01:27:20|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|1
1631496450000|2021-09-13 01:27:30|1297.4|1296.2|1296.9|1295.7|1297.4|1296.2|1296.9|1295.7|5
1631496460000|2021-09-13 01:27:40|1296.8|1295.6|1297|1295.8|1297.2|1296|1296.8|1295.6|14
1631496470000|2021-09-13 01:27:50|1296.9|1295.7|1296.8|1295.6|1297|1295.8|1296.8|1295.6|0
1631496480000|2021-09-13 01:28:00|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|1
1631496490000|2021-09-13 01:28:10|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|1
1631496500000|2021-09-13 01:28:20|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|0
1631496540000|2021-09-13 01:29:00|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.6|1295.4|10
1631496550000|2021-09-13 01:29:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631496560000|2021-09-13 01:29:20|||||||||1
1631496570000|2021-09-13 01:29:30|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296.2|1295|1
1631496580000|2021-09-13 01:29:40|1296.5|1295.3|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|2
1631496590000|2021-09-13 01:29:50|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|1
1631496600000|2021-09-13 01:30:00|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|1
1631496610000|2021-09-13 01:30:10|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631496620000|2021-09-13 01:30:20|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|2
1631496630000|2021-09-13 01:30:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1631496640000|2021-09-13 01:30:40|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1631496650000|2021-09-13 01:30:50|1296.5|1295.3|1296.6|1295.4|1296.7|1295.5|1296.4|1295.2|11
1631496660000|2021-09-13 01:31:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1
1631496670000|2021-09-13 01:31:10|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631496680000|2021-09-13 01:31:20|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631496690000|2021-09-13 01:31:30|1296.6|1295.4|1297|1295.8|1297|1295.8|1296.6|1295.4|5
1631496700000|2021-09-13 01:31:40|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|3
1631496710000|2021-09-13 01:31:50|1296.8|1295.6|1297.1|1295.9|1297.1|1295.9|1296.8|1295.6|1
1631496760000|2021-09-13 01:32:40|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631496770000|2021-09-13 01:32:50|1296.8|1295.6|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|2
1631496780000|2021-09-13 01:33:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631496790000|2021-09-13 01:33:10|1296.6|1295.4|1296.8|1295.6|1297|1295.8|1296.6|1295.4|3
1631496810000|2021-09-13 01:33:30|1297|1295.8|1297|1295.8|1297.1|1295.9|1296.9|1295.7|0
1631496830000|2021-09-13 01:33:50|1296.9|1295.7|1296.9|1295.7|1297|1295.8|1296.9|1295.7|0
1631496840000|2021-09-13 01:34:00|1296.8|1295.6|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|1
1631496850000|2021-09-13 01:34:10|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631496860000|2021-09-13 01:34:20|1296.8|1295.6|1297.1|1295.9|1297.1|1295.9|1296.8|1295.6|2
1631496870000|2021-09-13 01:34:30|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|6
1631496880000|2021-09-13 01:34:40|||||||||1
1631496910000|2021-09-13 01:35:10|||||||||3
1631496930000|2021-09-13 01:35:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631496940000|2021-09-13 01:35:40|||||||||1
1631496950000|2021-09-13 01:35:50|1297.2|1296|1297|1295.8|1297.2|1296|1297|1295.8|0
1631496960000|2021-09-13 01:36:00|1296.9|1295.7|1297|1295.8|1297.1|1295.9|1296.9|1295.7|0
1631496990000|2021-09-13 01:36:30|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631497000000|2021-09-13 01:36:40|1296.6|1295.4|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|2
1631497010000|2021-09-13 01:36:50|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631497020000|2021-09-13 01:37:00|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|0
1631497050000|2021-09-13 01:37:30|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.4|1295.2|0
1631497060000|2021-09-13 01:37:40|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1
1631497120000|2021-09-13 01:38:40|1296.1|1294.9|1296.4|1295.2|1296.4|1295.2|1296.1|1294.9|1
1631497140000|2021-09-13 01:39:00|||||||||1
1631497150000|2021-09-13 01:39:10|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1631497180000|2021-09-13 01:39:40|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|1
1631497190000|2021-09-13 01:39:50|1296.1|1294.9|1296.3|1295.1|1296.4|1295.2|1296.1|1294.9|3
1631497200000|2021-09-13 01:40:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1631497210000|2021-09-13 01:40:10|||||||||1
1631497220000|2021-09-13 01:40:20|||||||||7
1631497230000|2021-09-13 01:40:30|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|4
1631497240000|2021-09-13 01:40:40|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|3
1631497250000|2021-09-13 01:40:50|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|2
1631497260000|2021-09-13 01:41:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|12
1631497270000|2021-09-13 01:41:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631497280000|2021-09-13 01:41:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|3
1631497290000|2021-09-13 01:41:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631497300000|2021-09-13 01:41:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|2
1631497340000|2021-09-13 01:42:20|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|21
1631497360000|2021-09-13 01:42:40|||||||||1
1631497390000|2021-09-13 01:43:10|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1631497410000|2021-09-13 01:43:30|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1631497420000|2021-09-13 01:43:40|||||||||1
1631497440000|2021-09-13 01:44:00|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|2
1631497450000|2021-09-13 01:44:10|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|1
1631497460000|2021-09-13 01:44:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631497490000|2021-09-13 01:44:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631497500000|2021-09-13 01:45:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631497510000|2021-09-13 01:45:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|4
1631497530000|2021-09-13 01:45:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631497550000|2021-09-13 01:45:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|2
1631497560000|2021-09-13 01:46:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631497570000|2021-09-13 01:46:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|2
1631497620000|2021-09-13 01:47:00|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|2
1631497640000|2021-09-13 01:47:20|||||||||1
1631497650000|2021-09-13 01:47:30|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631497660000|2021-09-13 01:47:40|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|4
1631497670000|2021-09-13 01:47:50|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|0
1631497680000|2021-09-13 01:48:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631497690000|2021-09-13 01:48:10|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1631497700000|2021-09-13 01:48:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|3
1631497710000|2021-09-13 01:48:30|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|4
1631497740000|2021-09-13 01:49:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631497750000|2021-09-13 01:49:10|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631497770000|2021-09-13 01:49:30|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|3
1631497780000|2021-09-13 01:49:40|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631497790000|2021-09-13 01:49:50|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631497800000|2021-09-13 01:50:00|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|0
1631497810000|2021-09-13 01:50:10|||||||||1
1631497830000|2021-09-13 01:50:30|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1631497840000|2021-09-13 01:50:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|9
1631497850000|2021-09-13 01:50:50|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1631497860000|2021-09-13 01:51:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631497870000|2021-09-13 01:51:10|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1631497880000|2021-09-13 01:51:20|||||||||1
1631497890000|2021-09-13 01:51:30|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.8|1293.6|8
1631497900000|2021-09-13 01:51:40|1295.2|1294|1294.8|1293.6|1295.2|1294|1294.8|1293.6|0
1631497910000|2021-09-13 01:51:50|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|2
1631497920000|2021-09-13 01:52:00|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|1
1631497950000|2021-09-13 01:52:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631497960000|2021-09-13 01:52:40|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631497970000|2021-09-13 01:52:50|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631497990000|2021-09-13 01:53:10|1294.7|1293.5|1295|1293.8|1295|1293.8|1294.7|1293.5|4
1631498000000|2021-09-13 01:53:20|1294.9|1293.7|1294.8|1293.6|1295|1293.8|1294.7|1293.5|4
1631498030000|2021-09-13 01:53:50|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631498040000|2021-09-13 01:54:00|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|1
1631498060000|2021-09-13 01:54:20|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|4
1631498080000|2021-09-13 01:54:40|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|2
1631498090000|2021-09-13 01:54:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631498100000|2021-09-13 01:55:00|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|1
1631498140000|2021-09-13 01:55:40|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|8
1631498170000|2021-09-13 01:56:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631498190000|2021-09-13 01:56:30|1294.8|1293.6|1294.3|1293.1|1294.8|1293.6|1294.3|1293.1|2
1631498200000|2021-09-13 01:56:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631498210000|2021-09-13 01:56:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|3
1631498220000|2021-09-13 01:57:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631498230000|2021-09-13 01:57:10|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1631498240000|2021-09-13 01:57:20|||||||||1
1631498260000|2021-09-13 01:57:40|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|1
1631498270000|2021-09-13 01:57:50|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|1
1631498280000|2021-09-13 01:58:00|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.7|1292.5|0
1631498290000|2021-09-13 01:58:10|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|1
1631498300000|2021-09-13 01:58:20|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|9
1631498310000|2021-09-13 01:58:30|1293.2|1292|1293.6|1292.4|1293.6|1292.4|1293.2|1292|5
1631498320000|2021-09-13 01:58:40|1293.5|1292.3|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|3
1631498330000|2021-09-13 01:58:50|1293.5|1292.3|1293.8|1292.6|1293.8|1292.6|1293.5|1292.3|5
1631498340000|2021-09-13 01:59:00|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|9
1631498350000|2021-09-13 01:59:10|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631498360000|2021-09-13 01:59:20|1293.7|1292.5|1293.7|1292.5|1293.8|1292.6|1293.6|1292.4|0
1631498370000|2021-09-13 01:59:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|16
1631498380000|2021-09-13 01:59:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631498390000|2021-09-13 01:59:50|||||||||1
1631498400000|2021-09-13 02:00:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631498410000|2021-09-13 02:00:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|2
1631498420000|2021-09-13 02:00:20|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|2
1631498430000|2021-09-13 02:00:30|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|1
1631498440000|2021-09-13 02:00:40|||||||||3
1631498450000|2021-09-13 02:00:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|3
1631498460000|2021-09-13 02:01:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631498470000|2021-09-13 02:01:10|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|6
1631498480000|2021-09-13 02:01:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|4
1631498490000|2021-09-13 02:01:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631498500000|2021-09-13 02:01:40|||||||||6
1631498510000|2021-09-13 02:01:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631498520000|2021-09-13 02:02:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|7
1631498530000|2021-09-13 02:02:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|6
1631498550000|2021-09-13 02:02:30|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|0
1631498580000|2021-09-13 02:03:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|24
1631498590000|2021-09-13 02:03:10|||||||||11
1631498600000|2021-09-13 02:03:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|7
1631498610000|2021-09-13 02:03:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|3
1631498620000|2021-09-13 02:03:40|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|5
1631498630000|2021-09-13 02:03:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|2
1631498640000|2021-09-13 02:04:00|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|8
1631498650000|2021-09-13 02:04:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|3
1631498670000|2021-09-13 02:04:30|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|3
1631498700000|2021-09-13 02:05:00|||||||||1
1631498750000|2021-09-13 02:05:50|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|5
1631498780000|2021-09-13 02:06:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631498790000|2021-09-13 02:06:30|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631498800000|2021-09-13 02:06:40|1292.6|1291.4|1292.9|1291.7|1292.9|1291.7|1292.6|1291.4|4
1631498820000|2021-09-13 02:07:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|2
1631498830000|2021-09-13 02:07:10|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631498850000|2021-09-13 02:07:30|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|1
1631498860000|2021-09-13 02:07:40|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631498880000|2021-09-13 02:08:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|2
1631498890000|2021-09-13 02:08:10|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|3
1631498900000|2021-09-13 02:08:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631498910000|2021-09-13 02:08:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1631498920000|2021-09-13 02:08:40|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631498930000|2021-09-13 02:08:50|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631498940000|2021-09-13 02:09:00|||||||||1
1631498970000|2021-09-13 02:09:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|4
1631498980000|2021-09-13 02:09:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|4
1631499000000|2021-09-13 02:10:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631499020000|2021-09-13 02:10:20|||||||||4
1631499030000|2021-09-13 02:10:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631499070000|2021-09-13 02:11:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|4
1631499080000|2021-09-13 02:11:20|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631499090000|2021-09-13 02:11:30|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|2
1631499100000|2021-09-13 02:11:40|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|0
1631499110000|2021-09-13 02:11:50|1293.4|1292.2|1292.9|1291.7|1293.4|1292.2|1292.9|1291.7|90
1631499140000|2021-09-13 02:12:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631499170000|2021-09-13 02:12:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631499180000|2021-09-13 02:13:00|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.6|1291.4|1
1631499190000|2021-09-13 02:13:10|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|3
1631499200000|2021-09-13 02:13:20|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|4
1631499210000|2021-09-13 02:13:30|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|1
1631499220000|2021-09-13 02:13:40|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631499240000|2021-09-13 02:14:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|2
1631499250000|2021-09-13 02:14:10|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|1
1631499260000|2021-09-13 02:14:20|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631499270000|2021-09-13 02:14:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|33
1631499280000|2021-09-13 02:14:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631499290000|2021-09-13 02:14:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|3
1631499300000|2021-09-13 02:15:00|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|3
1631499330000|2021-09-13 02:15:30|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631499340000|2021-09-13 02:15:40|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|0
1631499350000|2021-09-13 02:15:50|||||||||1
1631499400000|2021-09-13 02:16:40|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|7
1631499420000|2021-09-13 02:17:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631499430000|2021-09-13 02:17:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631499450000|2021-09-13 02:17:30|||||||||1
1631499490000|2021-09-13 02:18:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631499500000|2021-09-13 02:18:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631499520000|2021-09-13 02:18:40|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1631499530000|2021-09-13 02:18:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1631499540000|2021-09-13 02:19:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|3
1631499550000|2021-09-13 02:19:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631499570000|2021-09-13 02:19:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1631499580000|2021-09-13 02:19:40|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|6
1631499600000|2021-09-13 02:20:00|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631499660000|2021-09-13 02:21:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631499670000|2021-09-13 02:21:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631499700000|2021-09-13 02:21:40|||||||||2
1631499710000|2021-09-13 02:21:50|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1631499740000|2021-09-13 02:22:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631499750000|2021-09-13 02:22:30|||||||||1
1631499760000|2021-09-13 02:22:40|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|1
1631499850000|2021-09-13 02:24:10|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631499870000|2021-09-13 02:24:30|||||||||1
1631499900000|2021-09-13 02:25:00|||||||||5
1631499930000|2021-09-13 02:25:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|2
1631499940000|2021-09-13 02:25:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631499970000|2021-09-13 02:26:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|7
1631500020000|2021-09-13 02:27:00|||||||||7
1631500040000|2021-09-13 02:27:20|||||||||1
1631500050000|2021-09-13 02:27:30|||||||||1
1631500060000|2021-09-13 02:27:40|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|0
1631500070000|2021-09-13 02:27:50|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|1
1631500080000|2021-09-13 02:28:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1631500130000|2021-09-13 02:28:50|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292|1290.8|1
1631500140000|2021-09-13 02:29:00|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|0
1631500160000|2021-09-13 02:29:20|||||||||2
1631500190000|2021-09-13 02:29:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|5
1631500200000|2021-09-13 02:30:00|1292.1|1290.9|1292.4|1291.2|1292.4|1291.2|1292|1290.8|5
1631500210000|2021-09-13 02:30:10|1292.5|1291.3|1293.3|1292.1|1293.4|1292.2|1292.5|1291.3|14
1631500220000|2021-09-13 02:30:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631500230000|2021-09-13 02:30:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631500240000|2021-09-13 02:30:40|1293.1|1291.9|1293.3|1292.1|1293.4|1292.2|1293.1|1291.9|1
1631500260000|2021-09-13 02:31:00|1293.4|1292.2|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|1
1631500270000|2021-09-13 02:31:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631500280000|2021-09-13 02:31:20|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631500290000|2021-09-13 02:31:30|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.3|1292.1|0
1631500300000|2021-09-13 02:31:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|3
1631500350000|2021-09-13 02:32:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631500360000|2021-09-13 02:32:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631500370000|2021-09-13 02:32:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631500380000|2021-09-13 02:33:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631500410000|2021-09-13 02:33:30|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|4
1631500420000|2021-09-13 02:33:40|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|2
1631500430000|2021-09-13 02:33:50|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|2
1631500440000|2021-09-13 02:34:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|1
1631500460000|2021-09-13 02:34:20|||||||||2
1631500480000|2021-09-13 02:34:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|3
1631500490000|2021-09-13 02:34:50|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|2
1631500500000|2021-09-13 02:35:00|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|1
1631500510000|2021-09-13 02:35:10|1293.1|1291.9|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|3
1631500520000|2021-09-13 02:35:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631500580000|2021-09-13 02:36:20|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631500590000|2021-09-13 02:36:30|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|9
1631500620000|2021-09-13 02:37:00|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|9
1631500630000|2021-09-13 02:37:10|||||||||4
1631500640000|2021-09-13 02:37:20|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|1
1631500650000|2021-09-13 02:37:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631500710000|2021-09-13 02:38:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631500740000|2021-09-13 02:39:00|||||||||1
1631500750000|2021-09-13 02:39:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631500770000|2021-09-13 02:39:30|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1631500780000|2021-09-13 02:39:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631500810000|2021-09-13 02:40:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|3
1631500840000|2021-09-13 02:40:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631500880000|2021-09-13 02:41:20|||||||||1
1631500900000|2021-09-13 02:41:40|||||||||4
1631500910000|2021-09-13 02:41:50|||||||||8
1631500920000|2021-09-13 02:42:00|||||||||1
1631500940000|2021-09-13 02:42:20|||||||||5
1631500980000|2021-09-13 02:43:00|||||||||1
1631501000000|2021-09-13 02:43:20|||||||||1
1631501040000|2021-09-13 02:44:00|||||||||1
1631501080000|2021-09-13 02:44:40|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|2
1631501100000|2021-09-13 02:45:00|1292.5|1291.3|1292.2|1291|1292.6|1291.4|1292.2|1291|19
1631501110000|2021-09-13 02:45:10|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|1
1631501120000|2021-09-13 02:45:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|2
1631501140000|2021-09-13 02:45:40|1292.7|1291.5|1293.3|1292.1|1293.3|1292.1|1292.7|1291.5|2
1631501160000|2021-09-13 02:46:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|1
1631501180000|2021-09-13 02:46:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631501210000|2021-09-13 02:46:50|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|0
1631501220000|2021-09-13 02:47:00|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.9|1292.7|6
1631501230000|2021-09-13 02:47:10|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|0
1631501240000|2021-09-13 02:47:20|1294|1292.8|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1631501250000|2021-09-13 02:47:30|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.8|1292.6|2
1631501270000|2021-09-13 02:47:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631501280000|2021-09-13 02:48:00|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|7
1631501290000|2021-09-13 02:48:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631501310000|2021-09-13 02:48:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|2
1631501330000|2021-09-13 02:48:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631501340000|2021-09-13 02:49:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631501350000|2021-09-13 02:49:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631501370000|2021-09-13 02:49:30|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631501380000|2021-09-13 02:49:40|1293.5|1292.3|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|0
1631501390000|2021-09-13 02:49:50|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631501400000|2021-09-13 02:50:00|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.3|1292.1|2
1631501430000|2021-09-13 02:50:30|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1631501440000|2021-09-13 02:50:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1631501450000|2021-09-13 02:50:50|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|0
1631501460000|2021-09-13 02:51:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1631501470000|2021-09-13 02:51:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631501480000|2021-09-13 02:51:20|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631501500000|2021-09-13 02:51:40|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.1|1291.9|4
1631501510000|2021-09-13 02:51:50|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1631501520000|2021-09-13 02:52:00|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1293.1|1291.9|1
1631501560000|2021-09-13 02:52:40|||||||||1
1631501580000|2021-09-13 02:53:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|2
1631501590000|2021-09-13 02:53:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|1
1631501620000|2021-09-13 02:53:40|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1631501630000|2021-09-13 02:53:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631501640000|2021-09-13 02:54:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|10
1631501650000|2021-09-13 02:54:10|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|0
1631501660000|2021-09-13 02:54:20|||||||||1
1631501670000|2021-09-13 02:54:30|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|3
1631501680000|2021-09-13 02:54:40|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|2
1631501700000|2021-09-13 02:55:00|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|11
1631501710000|2021-09-13 02:55:10|||||||||1
1631501720000|2021-09-13 02:55:20|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631501760000|2021-09-13 02:56:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|2
1631501770000|2021-09-13 02:56:10|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631501780000|2021-09-13 02:56:20|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|3
1631501790000|2021-09-13 02:56:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631501860000|2021-09-13 02:57:40|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|1
1631501870000|2021-09-13 02:57:50|||||||||1
1631501940000|2021-09-13 02:59:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|3
1631501950000|2021-09-13 02:59:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|2
1631501970000|2021-09-13 02:59:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|7
1631501980000|2021-09-13 02:59:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631502000000|2021-09-13 03:00:00|1292.7|1291.5|1293|1291.8|1293|1291.8|1292.7|1291.5|12
1631502020000|2021-09-13 03:00:20|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|3
1631502040000|2021-09-13 03:00:40|1293.4|1292.2|1293.7|1292.5|1294.1|1292.9|1293.3|1292.1|56
1631502050000|2021-09-13 03:00:50|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|0
1631502060000|2021-09-13 03:01:00|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|6
1631502090000|2021-09-13 03:01:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631502100000|2021-09-13 03:01:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|4
1631502110000|2021-09-13 03:01:50|1293.7|1292.5|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1631502130000|2021-09-13 03:02:10|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|4
1631502150000|2021-09-13 03:02:30|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1631502160000|2021-09-13 03:02:40|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|1
1631502180000|2021-09-13 03:03:00|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|4
1631502190000|2021-09-13 03:03:10|1294.1|1292.9|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|0
1631502200000|2021-09-13 03:03:20|1294.2|1293|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|4
1631502210000|2021-09-13 03:03:30|||||||||5
1631502220000|2021-09-13 03:03:40|||||||||5
1631502260000|2021-09-13 03:04:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|4
1631502270000|2021-09-13 03:04:30|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|1
1631502280000|2021-09-13 03:04:40|||||||||1
1631502300000|2021-09-13 03:05:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|5
1631502340000|2021-09-13 03:05:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631502350000|2021-09-13 03:05:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631502370000|2021-09-13 03:06:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|2
1631502380000|2021-09-13 03:06:20|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1631502390000|2021-09-13 03:06:30|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.2|1293|7
1631502400000|2021-09-13 03:06:40|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|15
1631502440000|2021-09-13 03:07:20|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|5
1631502450000|2021-09-13 03:07:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631502460000|2021-09-13 03:07:40|1294.4|1293.2|1294.1|1292.9|1294.5|1293.3|1294.1|1292.9|2
1631502490000|2021-09-13 03:08:10|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|1
1631502540000|2021-09-13 03:09:00|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1631502550000|2021-09-13 03:09:10|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|2
1631502560000|2021-09-13 03:09:20|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1631502570000|2021-09-13 03:09:30|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1
1631502580000|2021-09-13 03:09:40|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1631502590000|2021-09-13 03:09:50|1294.2|1293|1294.3|1293.1|1294.4|1293.2|1294.2|1293|2
1631502600000|2021-09-13 03:10:00|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|1
1631502610000|2021-09-13 03:10:10|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.2|1293|1
1631502620000|2021-09-13 03:10:20|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|0
1631502630000|2021-09-13 03:10:30|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|1
1631502640000|2021-09-13 03:10:40|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631502650000|2021-09-13 03:10:50|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1631502690000|2021-09-13 03:11:30|1294.2|1293|1293.9|1292.7|1294.2|1293|1293.9|1292.7|1
1631502700000|2021-09-13 03:11:40|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|4
1631502710000|2021-09-13 03:11:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|4
1631502720000|2021-09-13 03:12:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|3
1631502730000|2021-09-13 03:12:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|1
1631502760000|2021-09-13 03:12:40|||||||||3
1631502770000|2021-09-13 03:12:50|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1631502780000|2021-09-13 03:13:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631502790000|2021-09-13 03:13:10|||||||||1
1631502830000|2021-09-13 03:13:50|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|1
1631502840000|2021-09-13 03:14:00|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|2
1631502880000|2021-09-13 03:14:40|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|1
1631502890000|2021-09-13 03:14:50|||||||||1
1631502920000|2021-09-13 03:15:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631502930000|2021-09-13 03:15:30|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631502940000|2021-09-13 03:15:40|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|0
1631502950000|2021-09-13 03:15:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.5|1292.3|4
1631502990000|2021-09-13 03:16:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1631503000000|2021-09-13 03:16:40|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|3
1631503010000|2021-09-13 03:16:50|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|11
1631503030000|2021-09-13 03:17:10|||||||||1
1631503080000|2021-09-13 03:18:00|1293.5|1292.3|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|1
1631503100000|2021-09-13 03:18:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|2
1631503140000|2021-09-13 03:19:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|2
1631503180000|2021-09-13 03:19:40|||||||||2
1631503220000|2021-09-13 03:20:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|3
1631503230000|2021-09-13 03:20:30|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631503240000|2021-09-13 03:20:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631503260000|2021-09-13 03:21:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631503290000|2021-09-13 03:21:30|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|1
1631503300000|2021-09-13 03:21:40|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|2
1631503310000|2021-09-13 03:21:50|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|2
1631503320000|2021-09-13 03:22:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1631503360000|2021-09-13 03:22:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|6
1631503370000|2021-09-13 03:22:50|1293.5|1292.3|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|0
1631503380000|2021-09-13 03:23:00|||||||||1
1631503390000|2021-09-13 03:23:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|0
1631503420000|2021-09-13 03:23:40|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|1
1631503440000|2021-09-13 03:24:00|1293.5|1292.3|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|0
1631503450000|2021-09-13 03:24:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|3
1631503480000|2021-09-13 03:24:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631503500000|2021-09-13 03:25:00|1293.3|1292.1|1293.2|1292|1293.4|1292.2|1293.2|1292|1
1631503510000|2021-09-13 03:25:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631503530000|2021-09-13 03:25:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|5
1631503540000|2021-09-13 03:25:40|1293.7|1292.5|1293.8|1292.6|1293.9|1292.7|1293.7|1292.5|24
1631503550000|2021-09-13 03:25:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631503580000|2021-09-13 03:26:20|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|0
1631503590000|2021-09-13 03:26:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|3
1631503600000|2021-09-13 03:26:40|1293.4|1292.2|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|0
1631503620000|2021-09-13 03:27:00|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|0
1631503640000|2021-09-13 03:27:20|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|2
1631503650000|2021-09-13 03:27:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1631503670000|2021-09-13 03:27:50|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|3
1631503680000|2021-09-13 03:28:00|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|4
1631503690000|2021-09-13 03:28:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631503710000|2021-09-13 03:28:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1631503720000|2021-09-13 03:28:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631503750000|2021-09-13 03:29:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|3
1631503760000|2021-09-13 03:29:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|2
1631503770000|2021-09-13 03:29:30|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631503780000|2021-09-13 03:29:40|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|0
1631503790000|2021-09-13 03:29:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631503800000|2021-09-13 03:30:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|0
1631503810000|2021-09-13 03:30:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631503820000|2021-09-13 03:30:20|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631503830000|2021-09-13 03:30:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631503870000|2021-09-13 03:31:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631503910000|2021-09-13 03:31:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631503920000|2021-09-13 03:32:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631503950000|2021-09-13 03:32:30|||||||||1
1631504000000|2021-09-13 03:33:20|||||||||1
1631504060000|2021-09-13 03:34:20|||||||||1
1631504080000|2021-09-13 03:34:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631504090000|2021-09-13 03:34:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631504100000|2021-09-13 03:35:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631504110000|2021-09-13 03:35:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631504140000|2021-09-13 03:35:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|3
1631504220000|2021-09-13 03:37:00|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.4|1291.2|9
1631504230000|2021-09-13 03:37:10|1292.4|1291.2|1292.7|1291.5|1292.7|1291.5|1292.4|1291.2|6
1631504240000|2021-09-13 03:37:20|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.3|1291.1|5
1631504250000|2021-09-13 03:37:30|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|1
1631504260000|2021-09-13 03:37:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631504360000|2021-09-13 03:39:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|3
1631504410000|2021-09-13 03:40:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|4
1631504420000|2021-09-13 03:40:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1631504450000|2021-09-13 03:40:50|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|0
1631504550000|2021-09-13 03:42:30|||||||||1
1631504560000|2021-09-13 03:42:40|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631504600000|2021-09-13 03:43:20|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|5
1631504630000|2021-09-13 03:43:50|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631504820000|2021-09-13 03:47:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631504880000|2021-09-13 03:48:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|2
1631504890000|2021-09-13 03:48:10|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|1
1631504920000|2021-09-13 03:48:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631504930000|2021-09-13 03:48:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631504960000|2021-09-13 03:49:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631505020000|2021-09-13 03:50:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631505040000|2021-09-13 03:50:40|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|1
1631505060000|2021-09-13 03:51:00|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|3
1631505100000|2021-09-13 03:51:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631505190000|2021-09-13 03:53:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631505220000|2021-09-13 03:53:40|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631505260000|2021-09-13 03:54:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631505280000|2021-09-13 03:54:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631505300000|2021-09-13 03:55:00|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631505330000|2021-09-13 03:55:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631505350000|2021-09-13 03:55:50|||||||||1
1631505390000|2021-09-13 03:56:30|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631505400000|2021-09-13 03:56:40|||||||||2
1631505500000|2021-09-13 03:58:20|||||||||1
1631505520000|2021-09-13 03:58:40|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631505530000|2021-09-13 03:58:50|||||||||1
1631505560000|2021-09-13 03:59:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631505570000|2021-09-13 03:59:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631505800000|2021-09-13 04:03:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1631505860000|2021-09-13 04:04:20|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|5
1631505920000|2021-09-13 04:05:20|||||||||1
1631506000000|2021-09-13 04:06:40|||||||||3
1631506020000|2021-09-13 04:07:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631506030000|2021-09-13 04:07:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631506150000|2021-09-13 04:09:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631506170000|2021-09-13 04:09:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631506230000|2021-09-13 04:10:30|||||||||1
1631506240000|2021-09-13 04:10:40|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|2
1631506260000|2021-09-13 04:11:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631506320000|2021-09-13 04:12:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631506540000|2021-09-13 04:15:40|||||||||2
1631506610000|2021-09-13 04:16:50|||||||||1
1631506620000|2021-09-13 04:17:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631506640000|2021-09-13 04:17:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631506710000|2021-09-13 04:18:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631506740000|2021-09-13 04:19:00|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1631506750000|2021-09-13 04:19:10|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1631506770000|2021-09-13 04:19:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631506810000|2021-09-13 04:20:10|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631506830000|2021-09-13 04:20:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1631506840000|2021-09-13 04:20:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631506860000|2021-09-13 04:21:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631506870000|2021-09-13 04:21:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|6
1631506900000|2021-09-13 04:21:40|||||||||2
1631506920000|2021-09-13 04:22:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631506930000|2021-09-13 04:22:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631506960000|2021-09-13 04:22:40|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|2
1631506970000|2021-09-13 04:22:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|5
1631506990000|2021-09-13 04:23:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631507030000|2021-09-13 04:23:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631507070000|2021-09-13 04:24:30|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631507200000|2021-09-13 04:26:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|3
1631507270000|2021-09-13 04:27:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631507330000|2021-09-13 04:28:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631507340000|2021-09-13 04:29:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631507370000|2021-09-13 04:29:30|1292.4|1291.2|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|1
1631507410000|2021-09-13 04:30:10|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|1
1631507440000|2021-09-13 04:30:40|||||||||1
1631507480000|2021-09-13 04:31:20|||||||||5
1631507520000|2021-09-13 04:32:00|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|1
1631507630000|2021-09-13 04:33:50|||||||||5
1631507650000|2021-09-13 04:34:10|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|0
1631507660000|2021-09-13 04:34:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631507670000|2021-09-13 04:34:30|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292|1290.8|6
1631507690000|2021-09-13 04:34:50|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|2
1631507710000|2021-09-13 04:35:10|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|0
1631507790000|2021-09-13 04:36:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631507820000|2021-09-13 04:37:00|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.2|1291|1
1631507920000|2021-09-13 04:38:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631507940000|2021-09-13 04:39:00|||||||||1
1631508110000|2021-09-13 04:41:50|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|2
1631508130000|2021-09-13 04:42:10|||||||||6
1631508150000|2021-09-13 04:42:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631508180000|2021-09-13 04:43:00|||||||||1
1631508300000|2021-09-13 04:45:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1
1631508310000|2021-09-13 04:45:10|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|0
1631508360000|2021-09-13 04:46:00|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|0
1631508600000|2021-09-13 04:50:00|||||||||2
1631508640000|2021-09-13 04:50:40|||||||||1
1631508650000|2021-09-13 04:50:50|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|1
1631508660000|2021-09-13 04:51:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631508700000|2021-09-13 04:51:40|||||||||13
1631508710000|2021-09-13 04:51:50|||||||||2
1631508720000|2021-09-13 04:52:00|||||||||4
1631508750000|2021-09-13 04:52:30|||||||||1
1631508760000|2021-09-13 04:52:40|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|7
1631508780000|2021-09-13 04:53:00|||||||||2
1631508790000|2021-09-13 04:53:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|7
1631508800000|2021-09-13 04:53:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1631508810000|2021-09-13 04:53:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|2
1631508820000|2021-09-13 04:53:40|||||||||1
1631508840000|2021-09-13 04:54:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|5
1631508860000|2021-09-13 04:54:20|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1631508870000|2021-09-13 04:54:30|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|0
1631508900000|2021-09-13 04:55:00|||||||||3
1631508910000|2021-09-13 04:55:10|||||||||1
1631508920000|2021-09-13 04:55:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1631508930000|2021-09-13 04:55:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631508960000|2021-09-13 04:56:00|||||||||1
1631509020000|2021-09-13 04:57:00|||||||||1
1631509080000|2021-09-13 04:58:00|1291.6|1290.4|1291.8|1290.6|1291.8|1290.6|1291.6|1290.4|3
1631509090000|2021-09-13 04:58:10|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1631509100000|2021-09-13 04:58:20|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|2
1631509140000|2021-09-13 04:59:00|||||||||1
1631509170000|2021-09-13 04:59:30|||||||||1
1631509200000|2021-09-13 05:00:00|1292.1|1290.9|1292.4|1291.2|1292.4|1291.2|1292.1|1290.9|9
1631509210000|2021-09-13 05:00:10|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|2
1631509230000|2021-09-13 05:00:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|2
1631509240000|2021-09-13 05:00:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631509260000|2021-09-13 05:01:00|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.1|1290.9|14
1631509270000|2021-09-13 05:01:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631509290000|2021-09-13 05:01:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631509300000|2021-09-13 05:01:40|||||||||3
1631509330000|2021-09-13 05:02:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631509340000|2021-09-13 05:02:20|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|5
1631509380000|2021-09-13 05:03:00|1292.1|1290.9|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|10
1631509410000|2021-09-13 05:03:30|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|1
1631509430000|2021-09-13 05:03:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631509440000|2021-09-13 05:04:00|1292.1|1290.9|1292.1|1290.9|1292.2|1291|1292.1|1290.9|0
1631509470000|2021-09-13 05:04:30|||||||||1
1631509500000|2021-09-13 05:05:00|||||||||2
1631509530000|2021-09-13 05:05:30|||||||||2
1631509540000|2021-09-13 05:05:40|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|3
1631509560000|2021-09-13 05:06:00|||||||||6
1631509580000|2021-09-13 05:06:20|1292.3|1291.1|1291.7|1290.5|1292.3|1291.1|1291.7|1290.5|12
1631509600000|2021-09-13 05:06:40|||||||||3
1631509610000|2021-09-13 05:06:50|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|12
1631509620000|2021-09-13 05:07:00|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|3
1631509650000|2021-09-13 05:07:30|||||||||3
1631509680000|2021-09-13 05:08:00|||||||||3
1631509710000|2021-09-13 05:08:30|||||||||1
1631509730000|2021-09-13 05:08:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1631509740000|2021-09-13 05:09:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|5
1631509790000|2021-09-13 05:09:50|||||||||1
1631509860000|2021-09-13 05:11:00|1291.1|1289.9|1290.4|1289.2|1291.1|1289.9|1290.4|1289.2|144
1631509870000|2021-09-13 05:11:10|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|1
1631509880000|2021-09-13 05:11:20|||||||||1
1631509920000|2021-09-13 05:12:00|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.6|1289.4|6
1631509930000|2021-09-13 05:12:10|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631510010000|2021-09-13 05:13:30|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|1
1631510020000|2021-09-13 05:13:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631510030000|2021-09-13 05:13:50|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1631510040000|2021-09-13 05:14:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631510050000|2021-09-13 05:14:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631510060000|2021-09-13 05:14:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631510070000|2021-09-13 05:14:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|5
1631510120000|2021-09-13 05:15:20|||||||||1
1631510160000|2021-09-13 05:16:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631510240000|2021-09-13 05:17:20|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|5
1631510250000|2021-09-13 05:17:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631510370000|2021-09-13 05:19:30|||||||||1
1631510400000|2021-09-13 05:20:00|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|4
1631510410000|2021-09-13 05:20:10|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631510420000|2021-09-13 05:20:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1631510460000|2021-09-13 05:21:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631510560000|2021-09-13 05:22:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1631510600000|2021-09-13 05:23:20|||||||||1
1631510620000|2021-09-13 05:23:40|||||||||2
1631510640000|2021-09-13 05:24:00|||||||||1
1631510650000|2021-09-13 05:24:10|||||||||1
1631510660000|2021-09-13 05:24:20|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|3
1631510670000|2021-09-13 05:24:30|||||||||1
1631510700000|2021-09-13 05:25:00|||||||||1
1631510750000|2021-09-13 05:25:50|||||||||1
1631510760000|2021-09-13 05:26:00|||||||||1
1631510790000|2021-09-13 05:26:30|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|1
1631510810000|2021-09-13 05:26:50|||||||||1
1631510830000|2021-09-13 05:27:10|||||||||1
1631510860000|2021-09-13 05:27:40|||||||||1
1631510880000|2021-09-13 05:28:00|||||||||1
1631510910000|2021-09-13 05:28:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|2
1631510970000|2021-09-13 05:29:30|||||||||1
1631511000000|2021-09-13 05:30:00|1290.6|1289.4|1290.9|1289.7|1291.1|1289.9|1290.5|1289.3|18
1631511010000|2021-09-13 05:30:10|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|1
1631511020000|2021-09-13 05:30:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631511030000|2021-09-13 05:30:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|3
1631511050000|2021-09-13 05:30:50|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.6|1289.4|5
1631511060000|2021-09-13 05:31:00|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631511070000|2021-09-13 05:31:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|3
1631511080000|2021-09-13 05:31:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|4
1631511120000|2021-09-13 05:32:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631511130000|2021-09-13 05:32:10|1290.6|1289.4|1291.4|1290.2|1291.5|1290.3|1290.6|1289.4|7
1631511150000|2021-09-13 05:32:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1631511160000|2021-09-13 05:32:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631511170000|2021-09-13 05:32:50|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.1|1289.9|2
1631511180000|2021-09-13 05:33:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1631511190000|2021-09-13 05:33:10|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|0
1631511200000|2021-09-13 05:33:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631511210000|2021-09-13 05:33:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|1
1631511220000|2021-09-13 05:33:40|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631511230000|2021-09-13 05:33:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631511240000|2021-09-13 05:34:00|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|1
1631511250000|2021-09-13 05:34:10|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|0
1631511270000|2021-09-13 05:34:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631511300000|2021-09-13 05:35:00|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|1
1631511320000|2021-09-13 05:35:20|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|0
1631511330000|2021-09-13 05:35:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631511340000|2021-09-13 05:35:40|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|4
1631511350000|2021-09-13 05:35:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631511370000|2021-09-13 05:36:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|3
1631511420000|2021-09-13 05:37:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631511430000|2021-09-13 05:37:10|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|6
1631511440000|2021-09-13 05:37:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|6
1631511450000|2021-09-13 05:37:30|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.6|1289.4|4
1631511470000|2021-09-13 05:37:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631511480000|2021-09-13 05:38:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631511500000|2021-09-13 05:38:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631511560000|2021-09-13 05:39:20|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|11
1631511570000|2021-09-13 05:39:30|||||||||21
1631511580000|2021-09-13 05:39:40|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.4|1289.2|9
1631511590000|2021-09-13 05:39:50|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|0
1631511600000|2021-09-13 05:40:00|||||||||15
1631511620000|2021-09-13 05:40:20|||||||||1
1631511670000|2021-09-13 05:41:10|||||||||1
1631511700000|2021-09-13 05:41:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631511720000|2021-09-13 05:42:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631511740000|2021-09-13 05:42:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|2
1631511760000|2021-09-13 05:42:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|2
1631511780000|2021-09-13 05:43:00|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1631511790000|2021-09-13 05:43:10|1290.5|1289.3|1290.6|1289.4|1290.7|1289.5|1290.4|1289.2|1
1631511810000|2021-09-13 05:43:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631511820000|2021-09-13 05:43:40|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1631511830000|2021-09-13 05:43:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631511840000|2021-09-13 05:44:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631511860000|2021-09-13 05:44:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631511870000|2021-09-13 05:44:30|||||||||4
1631511900000|2021-09-13 05:45:00|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|3
1631511920000|2021-09-13 05:45:20|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|2
1631511930000|2021-09-13 05:45:30|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1631511940000|2021-09-13 05:45:40|||||||||7
1631511980000|2021-09-13 05:46:20|1291|1289.8|1291|1289.8|1291|1289.8|1290.9|1289.7|8
1631512000000|2021-09-13 05:46:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|10
1631512010000|2021-09-13 05:46:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631512030000|2021-09-13 05:47:10|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|2
1631512080000|2021-09-13 05:48:00|||||||||2
1631512100000|2021-09-13 05:48:20|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|0
1631512110000|2021-09-13 05:48:30|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631512120000|2021-09-13 05:48:40|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631512150000|2021-09-13 05:49:10|||||||||2
1631512170000|2021-09-13 05:49:30|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|1
1631512180000|2021-09-13 05:49:40|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1631512190000|2021-09-13 05:49:50|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|1
1631512200000|2021-09-13 05:50:00|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1631512220000|2021-09-13 05:50:20|1290.5|1289.3|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|2
1631512240000|2021-09-13 05:50:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|10
1631512250000|2021-09-13 05:50:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631512260000|2021-09-13 05:51:00|1289.9|1288.7|1289.9|1288.7|1290|1288.8|1289.9|1288.7|1
1631512310000|2021-09-13 05:51:50|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|0
1631512340000|2021-09-13 05:52:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1
1631512350000|2021-09-13 05:52:30|||||||||2
1631512390000|2021-09-13 05:53:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|2
1631512400000|2021-09-13 05:53:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1
1631512410000|2021-09-13 05:53:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|2
1631512420000|2021-09-13 05:53:40|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|2
1631512440000|2021-09-13 05:54:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1631512460000|2021-09-13 05:54:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631512490000|2021-09-13 05:54:50|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|2
1631512500000|2021-09-13 05:55:00|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|1
1631512510000|2021-09-13 05:55:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1631512520000|2021-09-13 05:55:20|1290.1|1288.9|1290.1|1288.9|1290.4|1289.2|1290.1|1288.9|5
1631512530000|2021-09-13 05:55:30|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.9|1288.7|2
1631512540000|2021-09-13 05:55:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|36
1631512570000|2021-09-13 05:56:10|||||||||12
1631512590000|2021-09-13 05:56:30|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|7
1631512600000|2021-09-13 05:56:40|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|1
1631512610000|2021-09-13 05:56:50|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|3
1631512620000|2021-09-13 05:57:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631512630000|2021-09-13 05:57:10|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|0
1631512640000|2021-09-13 05:57:20|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|0
1631512660000|2021-09-13 05:57:40|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|1
1631512670000|2021-09-13 05:57:50|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|0
1631512680000|2021-09-13 05:58:00|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631512690000|2021-09-13 05:58:10|1289.9|1288.7|1290.4|1289.2|1290.4|1289.2|1289.9|1288.7|5
1631512730000|2021-09-13 05:58:50|||||||||1
1631512740000|2021-09-13 05:59:00|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|0
1631512750000|2021-09-13 05:59:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631512760000|2021-09-13 05:59:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631512800000|2021-09-13 06:00:00|||||||||5
1631512810000|2021-09-13 06:00:10|||||||||2
1631512830000|2021-09-13 06:00:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631512850000|2021-09-13 06:00:50|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|1
1631512860000|2021-09-13 06:01:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631512870000|2021-09-13 06:01:10|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|6
1631512880000|2021-09-13 06:01:20|1290.6|1289.4|1291|1289.8|1291|1289.8|1290.6|1289.4|5
1631512890000|2021-09-13 06:01:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631512900000|2021-09-13 06:01:40|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|4
1631512910000|2021-09-13 06:01:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|4
1631512920000|2021-09-13 06:02:00|||||||||5
1631512930000|2021-09-13 06:02:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|7
1631512960000|2021-09-13 06:02:40|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|4
1631512970000|2021-09-13 06:02:50|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1631512980000|2021-09-13 06:03:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.9|1289.7|3
1631512990000|2021-09-13 06:03:10|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631513000000|2021-09-13 06:03:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631513010000|2021-09-13 06:03:30|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|5
1631513090000|2021-09-13 06:04:50|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|1
1631513100000|2021-09-13 06:05:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631513120000|2021-09-13 06:05:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|3
1631513130000|2021-09-13 06:05:30|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|1
1631513140000|2021-09-13 06:05:40|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|1
1631513150000|2021-09-13 06:05:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|2
1631513160000|2021-09-13 06:06:00|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|0
1631513220000|2021-09-13 06:07:00|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|2
1631513250000|2021-09-13 06:07:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|3
1631513260000|2021-09-13 06:07:40|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|1
1631513280000|2021-09-13 06:08:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1631513290000|2021-09-13 06:08:10|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631513300000|2021-09-13 06:08:20|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631513330000|2021-09-13 06:08:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631513340000|2021-09-13 06:09:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631513370000|2021-09-13 06:09:30|1290.4|1289.2|1290.1|1288.9|1290.4|1289.2|1290.1|1288.9|6
1631513380000|2021-09-13 06:09:40|||||||||4
1631513390000|2021-09-13 06:09:50|1290.4|1289.2|1290.7|1289.5|1290.7|1289.5|1290.4|1289.2|8
1631513400000|2021-09-13 06:10:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631513410000|2021-09-13 06:10:10|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|4
1631513420000|2021-09-13 06:10:20|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|5
1631513450000|2021-09-13 06:10:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1631513480000|2021-09-13 06:11:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1631513490000|2021-09-13 06:11:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631513510000|2021-09-13 06:11:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|2
1631513520000|2021-09-13 06:12:00|1291.1|1289.9|1291.5|1290.3|1291.5|1290.3|1291.1|1289.9|41
1631513550000|2021-09-13 06:12:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631513560000|2021-09-13 06:12:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631513570000|2021-09-13 06:12:50|1291.3|1290.1|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|15
1631513580000|2021-09-13 06:13:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1
1631513590000|2021-09-13 06:13:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|4
1631513600000|2021-09-13 06:13:20|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|9
1631513630000|2021-09-13 06:13:50|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|15
1631513640000|2021-09-13 06:14:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1631513670000|2021-09-13 06:14:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|2
1631513680000|2021-09-13 06:14:40|1291.7|1290.5|1291.7|1290.5|1292|1290.8|1291.7|1290.5|4
1631513700000|2021-09-13 06:15:00|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|43
1631513720000|2021-09-13 06:15:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|35
1631513730000|2021-09-13 06:15:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|3
1631513740000|2021-09-13 06:15:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.2|1291|1
1631513750000|2021-09-13 06:15:50|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|0
1631513800000|2021-09-13 06:16:40|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|1
1631513810000|2021-09-13 06:16:50|1291.9|1290.7|1291.5|1290.3|1291.9|1290.7|1291.5|1290.3|15
1631513860000|2021-09-13 06:17:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1631513880000|2021-09-13 06:18:00|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|3
1631513890000|2021-09-13 06:18:10|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|1
1631513900000|2021-09-13 06:18:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|3
1631513920000|2021-09-13 06:18:40|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|3
1631513930000|2021-09-13 06:18:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|10
1631513940000|2021-09-13 06:19:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|1
1631513950000|2021-09-13 06:19:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|1
1631513960000|2021-09-13 06:19:20|1292.6|1291.4|1293|1291.8|1293|1291.8|1292.6|1291.4|7
1631513970000|2021-09-13 06:19:30|||||||||14
1631513980000|2021-09-13 06:19:40|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.2|1291|9
1631513990000|2021-09-13 06:19:50|1292.2|1291|1292.5|1291.3|1292.5|1291.3|1292.2|1291|5
1631514000000|2021-09-13 06:20:00|||||||||4
1631514020000|2021-09-13 06:20:20|||||||||119
1631514030000|2021-09-13 06:20:30|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|41
1631514040000|2021-09-13 06:20:40|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|1
1631514050000|2021-09-13 06:20:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631514060000|2021-09-13 06:21:00|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|2
1631514070000|2021-09-13 06:21:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631514080000|2021-09-13 06:21:20|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|2
1631514090000|2021-09-13 06:21:30|1291.3|1290.1|1291.7|1290.5|1291.7|1290.5|1291.3|1290.1|8
1631514100000|2021-09-13 06:21:40|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|19
1631514110000|2021-09-13 06:21:50|1291.6|1290.4|1291.7|1290.5|1292|1290.8|1291.6|1290.4|5
1631514120000|2021-09-13 06:22:00|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|0
1631514130000|2021-09-13 06:22:10|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|5
1631514140000|2021-09-13 06:22:20|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|36
1631514180000|2021-09-13 06:23:00|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.1|1290.9|7
1631514190000|2021-09-13 06:23:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631514220000|2021-09-13 06:23:40|1292.6|1291.4|1292.2|1291|1292.6|1291.4|1292.2|1291|51
1631514230000|2021-09-13 06:23:50|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|22
1631514260000|2021-09-13 06:24:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|9
1631514270000|2021-09-13 06:24:30|||||||||1
1631514290000|2021-09-13 06:24:50|||||||||1
1631514300000|2021-09-13 06:25:00|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|2
1631514310000|2021-09-13 06:25:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|3
1631514320000|2021-09-13 06:25:20|||||||||1
1631514330000|2021-09-13 06:25:30|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.8|1291.6|1
1631514340000|2021-09-13 06:25:40|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631514350000|2021-09-13 06:25:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631514360000|2021-09-13 06:26:00|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.6|1291.4|1
1631514390000|2021-09-13 06:26:30|||||||||16
1631514400000|2021-09-13 06:26:40|1292.6|1291.4|1293.1|1291.9|1293.1|1291.9|1292.6|1291.4|47
1631514410000|2021-09-13 06:26:50|||||||||10
1631514420000|2021-09-13 06:27:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|4
1631514430000|2021-09-13 06:27:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|4
1631514450000|2021-09-13 06:27:30|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|102
1631514470000|2021-09-13 06:27:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|15
1631514480000|2021-09-13 06:28:00|||||||||1
1631514490000|2021-09-13 06:28:10|||||||||20
1631514500000|2021-09-13 06:28:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|21
1631514510000|2021-09-13 06:28:30|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|3
1631514520000|2021-09-13 06:28:40|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631514530000|2021-09-13 06:28:50|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|3
1631514540000|2021-09-13 06:29:00|1292.7|1291.5|1293.1|1291.9|1293.3|1292.1|1292.6|1291.4|149
1631514550000|2021-09-13 06:29:10|1293.4|1292.2|1293|1291.8|1293.4|1292.2|1293|1291.8|101
1631514560000|2021-09-13 06:29:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631514570000|2021-09-13 06:29:30|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|1
1631514600000|2021-09-13 06:30:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|10
1631514610000|2021-09-13 06:30:10|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1631514630000|2021-09-13 06:30:30|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|2
1631514650000|2021-09-13 06:30:50|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.1|1290.9|4
1631514660000|2021-09-13 06:31:00|1292.4|1291.2|1292.2|1291|1292.5|1291.3|1292.1|1290.9|30
1631514670000|2021-09-13 06:31:10|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|1
1631514680000|2021-09-13 06:31:20|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.6|1290.4|2
1631514690000|2021-09-13 06:31:30|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|0
1631514700000|2021-09-13 06:31:40|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.4|1290.2|7
1631514710000|2021-09-13 06:31:50|||||||||1
1631514720000|2021-09-13 06:32:00|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1631514730000|2021-09-13 06:32:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631514740000|2021-09-13 06:32:20|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1631514750000|2021-09-13 06:32:30|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|2
1631514770000|2021-09-13 06:32:50|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|4
1631514780000|2021-09-13 06:33:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1
1631514790000|2021-09-13 06:33:10|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1631514810000|2021-09-13 06:33:30|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|1
1631514840000|2021-09-13 06:34:00|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.2|1290|2
1631514860000|2021-09-13 06:34:20|1291|1289.8|1291|1289.8|1291.1|1289.9|1291|1289.8|1
1631514870000|2021-09-13 06:34:30|||||||||1
1631514880000|2021-09-13 06:34:40|||||||||1
1631514890000|2021-09-13 06:34:50|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.8|1289.6|4
1631514900000|2021-09-13 06:35:00|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|1
1631514910000|2021-09-13 06:35:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631514920000|2021-09-13 06:35:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631514940000|2021-09-13 06:35:40|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|0
1631514970000|2021-09-13 06:36:10|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|2
1631514980000|2021-09-13 06:36:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631515000000|2021-09-13 06:36:40|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1631515050000|2021-09-13 06:37:30|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|0
1631515070000|2021-09-13 06:37:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631515080000|2021-09-13 06:38:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|0
1631515160000|2021-09-13 06:39:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|3
1631515170000|2021-09-13 06:39:30|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|4
1631515180000|2021-09-13 06:39:40|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1631515190000|2021-09-13 06:39:50|||||||||1
1631515200000|2021-09-13 06:40:00|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.2|1289|4
1631515210000|2021-09-13 06:40:10|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1631515220000|2021-09-13 06:40:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631515230000|2021-09-13 06:40:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1631515240000|2021-09-13 06:40:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631515250000|2021-09-13 06:40:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631515260000|2021-09-13 06:41:00|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.6|1289.4|3
1631515270000|2021-09-13 06:41:10|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|2
1631515280000|2021-09-13 06:41:20|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.6|1289.4|1
1631515290000|2021-09-13 06:41:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631515300000|2021-09-13 06:41:40|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|1
1631515310000|2021-09-13 06:41:50|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|1
1631515350000|2021-09-13 06:42:30|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|3
1631515360000|2021-09-13 06:42:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1631515380000|2021-09-13 06:43:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|8
1631515390000|2021-09-13 06:43:10|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.6|1289.4|0
1631515400000|2021-09-13 06:43:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|2
1631515430000|2021-09-13 06:43:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|3
1631515480000|2021-09-13 06:44:40|||||||||1
1631515490000|2021-09-13 06:44:50|1291|1289.8|1291|1289.8|1291.1|1289.9|1291|1289.8|1
1631515500000|2021-09-13 06:45:00|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|2
1631515510000|2021-09-13 06:45:10|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1631515530000|2021-09-13 06:45:30|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1631515540000|2021-09-13 06:45:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631515550000|2021-09-13 06:45:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|28
1631515560000|2021-09-13 06:46:00|1290.5|1289.3|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|0
1631515570000|2021-09-13 06:46:10|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|0
1631515590000|2021-09-13 06:46:30|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|1
1631515600000|2021-09-13 06:46:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|10
1631515610000|2021-09-13 06:46:50|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|9
1631515620000|2021-09-13 06:47:00|1290.6|1289.4|1290.6|1289.4|1290.9|1289.7|1290.6|1289.4|2
1631515680000|2021-09-13 06:48:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|54
1631515720000|2021-09-13 06:48:40|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|4
1631515730000|2021-09-13 06:48:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631515740000|2021-09-13 06:49:00|||||||||1
1631515750000|2021-09-13 06:49:10|||||||||10
1631515760000|2021-09-13 06:49:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631515770000|2021-09-13 06:49:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631515790000|2021-09-13 06:49:50|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631515820000|2021-09-13 06:50:20|||||||||1
1631515840000|2021-09-13 06:50:40|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631515860000|2021-09-13 06:51:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|3
1631515870000|2021-09-13 06:51:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631515880000|2021-09-13 06:51:20|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.8|1289.6|3
1631515890000|2021-09-13 06:51:30|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|0
1631515900000|2021-09-13 06:51:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631515920000|2021-09-13 06:52:00|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|1
1631515930000|2021-09-13 06:52:10|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|6
1631515940000|2021-09-13 06:52:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631515950000|2021-09-13 06:52:30|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|1
1631515960000|2021-09-13 06:52:40|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|2
1631515970000|2021-09-13 06:52:50|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|1
1631515980000|2021-09-13 06:53:00|||||||||2
1631516010000|2021-09-13 06:53:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|3
1631516020000|2021-09-13 06:53:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631516040000|2021-09-13 06:54:00|||||||||1
1631516060000|2021-09-13 06:54:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|2
1631516070000|2021-09-13 06:54:30|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|1
1631516100000|2021-09-13 06:55:00|||||||||15
1631516120000|2021-09-13 06:55:20|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631516130000|2021-09-13 06:55:30|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|8
1631516140000|2021-09-13 06:55:40|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|1
1631516150000|2021-09-13 06:55:50|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631516170000|2021-09-13 06:56:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|21
1631516180000|2021-09-13 06:56:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631516190000|2021-09-13 06:56:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|8
1631516200000|2021-09-13 06:56:40|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.6|1289.4|4
1631516210000|2021-09-13 06:56:50|||||||||11
1631516250000|2021-09-13 06:57:30|||||||||3
1631516260000|2021-09-13 06:57:40|||||||||1
1631516270000|2021-09-13 06:57:50|||||||||5
1631516290000|2021-09-13 06:58:10|||||||||1
1631516300000|2021-09-13 06:58:20|||||||||1
1631516310000|2021-09-13 06:58:30|||||||||2
1631516320000|2021-09-13 06:58:40|||||||||3
1631516330000|2021-09-13 06:58:50|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|3
1631516340000|2021-09-13 06:59:00|||||||||3
1631516360000|2021-09-13 06:59:20|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|2
1631516370000|2021-09-13 06:59:30|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|1
1631516390000|2021-09-13 06:59:50|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|8
1631516400000|2021-09-13 07:00:00|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|7
1631516410000|2021-09-13 07:00:10|||||||||1
1631516420000|2021-09-13 07:00:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1631516430000|2021-09-13 07:00:30|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|4
1631516440000|2021-09-13 07:00:40|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|17
1631516450000|2021-09-13 07:00:50|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|4
1631516470000|2021-09-13 07:01:10|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1631516480000|2021-09-13 07:01:20|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1
1631516500000|2021-09-13 07:01:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|1
1631516510000|2021-09-13 07:01:50|1290.6|1289.4|1290.1|1288.9|1290.6|1289.4|1290.1|1288.9|9
1631516520000|2021-09-13 07:02:00|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631516540000|2021-09-13 07:02:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|22
1631516560000|2021-09-13 07:02:40|1289.5|1288.3|1289.9|1288.7|1289.9|1288.7|1289.5|1288.3|15
1631516570000|2021-09-13 07:02:50|1289.7|1288.5|1289.6|1288.4|1289.9|1288.7|1289.5|1288.3|15
1631516580000|2021-09-13 07:03:00|1289.2|1288|1289.2|1288|1289.4|1288.2|1289.2|1288|36
1631516590000|2021-09-13 07:03:10|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|0
1631516600000|2021-09-13 07:03:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|4
1631516610000|2021-09-13 07:03:30|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1631516620000|2021-09-13 07:03:40|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|8
1631516630000|2021-09-13 07:03:50|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|5
1631516640000|2021-09-13 07:04:00|1289.9|1288.7|1290.3|1289.1|1290.7|1289.5|1289.9|1288.7|7
1631516650000|2021-09-13 07:04:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631516660000|2021-09-13 07:04:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|3
1631516680000|2021-09-13 07:04:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|7
1631516690000|2021-09-13 07:04:50|||||||||1
1631516700000|2021-09-13 07:05:00|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|6
1631516720000|2021-09-13 07:05:20|||||||||5
1631516750000|2021-09-13 07:05:50|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631516760000|2021-09-13 07:06:00|1289.5|1288.3|1289.2|1288|1289.5|1288.3|1289.2|1288|4
1631516770000|2021-09-13 07:06:10|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|12
1631516800000|2021-09-13 07:06:40|1289|1287.8|1289.2|1288|1289.2|1288|1289|1287.8|3
1631516810000|2021-09-13 07:06:50|1289.1|1287.9|1288.9|1287.7|1289.1|1287.9|1288.9|1287.7|3
1631516820000|2021-09-13 07:07:00|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|22
1631516840000|2021-09-13 07:07:20|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|120
1631516850000|2021-09-13 07:07:30|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|8
1631516880000|2021-09-13 07:08:00|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|2
1631516890000|2021-09-13 07:08:10|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1
1631516900000|2021-09-13 07:08:20|||||||||5
1631516920000|2021-09-13 07:08:40|||||||||9
1631516940000|2021-09-13 07:09:00|||||||||1
1631516950000|2021-09-13 07:09:10|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|2
1631516960000|2021-09-13 07:09:20|1288.6|1287.4|1288.7|1287.5|1288.9|1287.7|1288.6|1287.4|3
1631516990000|2021-09-13 07:09:50|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|0
1631517000000|2021-09-13 07:10:00|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.4|1287.2|1
1631517040000|2021-09-13 07:10:40|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288.2|1287|1
1631517060000|2021-09-13 07:11:00|1288.3|1287.1|1288.2|1287|1288.4|1287.2|1288.2|1287|7
1631517080000|2021-09-13 07:11:20|||||||||1
1631517110000|2021-09-13 07:11:50|1287.9|1286.7|1287.8|1286.6|1287.9|1286.7|1287.8|1286.6|22
1631517120000|2021-09-13 07:12:00|1288|1286.8|1288.2|1287|1288.2|1287|1288|1286.8|3
1631517130000|2021-09-13 07:12:10|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|3
1631517150000|2021-09-13 07:12:30|||||||||1
1631517160000|2021-09-13 07:12:40|1288.2|1287|1288|1286.8|1288.2|1287|1287.9|1286.7|1
1631517170000|2021-09-13 07:12:50|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|0
1631517200000|2021-09-13 07:13:20|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|0
1631517240000|2021-09-13 07:14:00|1288.4|1287.2|1288.4|1287.2|1288.7|1287.5|1288.4|1287.2|3
1631517260000|2021-09-13 07:14:20|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|0
1631517270000|2021-09-13 07:14:30|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1
1631517290000|2021-09-13 07:14:50|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.2|1287|1
1631517310000|2021-09-13 07:15:10|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|0
1631517340000|2021-09-13 07:15:40|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|2
1631517350000|2021-09-13 07:15:50|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|0
1631517360000|2021-09-13 07:16:00|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1
1631517370000|2021-09-13 07:16:10|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|0
1631517390000|2021-09-13 07:16:30|||||||||1
1631517400000|2021-09-13 07:16:40|1288.8|1287.6|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|0
1631517410000|2021-09-13 07:16:50|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|0
1631517420000|2021-09-13 07:17:00|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1
1631517490000|2021-09-13 07:18:10|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|0
1631517500000|2021-09-13 07:18:20|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|0
1631517530000|2021-09-13 07:18:50|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288.2|1287|2
1631517540000|2021-09-13 07:19:00|||||||||2
1631517570000|2021-09-13 07:19:30|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1
1631517590000|2021-09-13 07:19:50|1288.1|1286.9|1288.4|1287.2|1288.5|1287.3|1288.1|1286.9|13
1631517600000|2021-09-13 07:20:00|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|2
1631517610000|2021-09-13 07:20:10|1288.2|1287|1288.5|1287.3|1288.5|1287.3|1288.2|1287|1
1631517630000|2021-09-13 07:20:30|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|3
1631517640000|2021-09-13 07:20:40|1289.1|1287.9|1288.7|1287.5|1289.1|1287.9|1288.7|1287.5|4
1631517660000|2021-09-13 07:21:00|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631517680000|2021-09-13 07:21:20|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1631517690000|2021-09-13 07:21:30|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|2
1631517720000|2021-09-13 07:22:00|1289.1|1287.9|1288.9|1287.7|1289.2|1288|1288.9|1287.7|1
1631517760000|2021-09-13 07:22:40|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|3
1631517770000|2021-09-13 07:22:50|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1631517780000|2021-09-13 07:23:00|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|8
1631517790000|2021-09-13 07:23:10|1289.2|1288|1289.2|1288|1289.3|1288.1|1289.2|1288|0
1631517840000|2021-09-13 07:24:00|||||||||2
1631517850000|2021-09-13 07:24:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|25
1631517860000|2021-09-13 07:24:20|||||||||2
1631517900000|2021-09-13 07:25:00|||||||||1
1631517960000|2021-09-13 07:26:00|||||||||2
1631518010000|2021-09-13 07:26:50|||||||||4
1631518020000|2021-09-13 07:27:00|||||||||3
1631518030000|2021-09-13 07:27:10|||||||||6
1631518050000|2021-09-13 07:27:30|||||||||1
1631518080000|2021-09-13 07:28:00|||||||||4
1631518090000|2021-09-13 07:28:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|3
1631518120000|2021-09-13 07:28:40|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|1
1631518130000|2021-09-13 07:28:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631518140000|2021-09-13 07:29:00|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.4|1288.2|1
1631518190000|2021-09-13 07:29:50|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|2
1631518230000|2021-09-13 07:30:30|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|2
1631518240000|2021-09-13 07:30:40|||||||||4
1631518250000|2021-09-13 07:30:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|2
1631518260000|2021-09-13 07:31:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1
1631518270000|2021-09-13 07:31:10|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|1
1631518310000|2021-09-13 07:31:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1
1631518340000|2021-09-13 07:32:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631518360000|2021-09-13 07:32:40|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|3
1631518370000|2021-09-13 07:32:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1631518380000|2021-09-13 07:33:00|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|1
1631518410000|2021-09-13 07:33:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1
1631518440000|2021-09-13 07:34:00|1289.6|1288.4|1289.4|1288.2|1289.6|1288.4|1289.4|1288.2|2
1631518490000|2021-09-13 07:34:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|8
1631518500000|2021-09-13 07:35:00|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|1
1631518540000|2021-09-13 07:35:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|2
1631518550000|2021-09-13 07:35:50|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|1
1631518570000|2021-09-13 07:36:10|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1631518580000|2021-09-13 07:36:20|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1631518590000|2021-09-13 07:36:30|1289.9|1288.7|1290.4|1289.2|1290.4|1289.2|1289.9|1288.7|4
1631518600000|2021-09-13 07:36:40|1290.2|1289|1290.2|1289|1290.5|1289.3|1290.2|1289|0
1631518610000|2021-09-13 07:36:50|1290.4|1289.2|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|0
1631518620000|2021-09-13 07:37:00|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|1
1631518630000|2021-09-13 07:37:10|1290.3|1289.1|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|0
1631518650000|2021-09-13 07:37:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631518680000|2021-09-13 07:38:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|7
1631518700000|2021-09-13 07:38:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631518710000|2021-09-13 07:38:30|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1631518720000|2021-09-13 07:38:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631518730000|2021-09-13 07:38:50|1289.6|1288.4|1289.2|1288|1289.6|1288.4|1289.2|1288|0
1631518740000|2021-09-13 07:39:00|||||||||1
1631518770000|2021-09-13 07:39:30|||||||||1
1631518790000|2021-09-13 07:39:50|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|2
1631518800000|2021-09-13 07:40:00|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|0
1631518810000|2021-09-13 07:40:10|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|0
1631518840000|2021-09-13 07:40:40|1289.6|1288.4|1289.4|1288.2|1289.6|1288.4|1289.4|1288.2|1
1631518900000|2021-09-13 07:41:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631518910000|2021-09-13 07:41:50|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631518920000|2021-09-13 07:42:00|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1631518930000|2021-09-13 07:42:10|1289.7|1288.5|1290.1|1288.9|1290.1|1288.9|1289.7|1288.5|1
1631518980000|2021-09-13 07:43:00|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|1
1631518990000|2021-09-13 07:43:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631519000000|2021-09-13 07:43:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631519010000|2021-09-13 07:43:30|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631519020000|2021-09-13 07:43:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631519040000|2021-09-13 07:44:00|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|3
1631519060000|2021-09-13 07:44:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631519070000|2021-09-13 07:44:30|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|0
1631519090000|2021-09-13 07:44:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631519100000|2021-09-13 07:45:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|3
1631519110000|2021-09-13 07:45:10|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1631519150000|2021-09-13 07:45:50|1290|1288.8|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1631519160000|2021-09-13 07:46:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631519210000|2021-09-13 07:46:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|5
1631519240000|2021-09-13 07:47:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|10
1631519280000|2021-09-13 07:48:00|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|0
1631519290000|2021-09-13 07:48:10|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1631519310000|2021-09-13 07:48:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1631519340000|2021-09-13 07:49:00|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.5|1288.3|0
1631519350000|2021-09-13 07:49:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631519360000|2021-09-13 07:49:20|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1631519370000|2021-09-13 07:49:30|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631519390000|2021-09-13 07:49:50|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|1
1631519410000|2021-09-13 07:50:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|42
1631519430000|2021-09-13 07:50:30|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|1
1631519460000|2021-09-13 07:51:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|7
1631519470000|2021-09-13 07:51:10|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|0
1631519500000|2021-09-13 07:51:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.2|1289|1
1631519520000|2021-09-13 07:52:00|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631519540000|2021-09-13 07:52:20|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631519580000|2021-09-13 07:53:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|1
1631519590000|2021-09-13 07:53:10|1290|1288.8|1290.2|1289|1290.2|1289|1289.8|1288.6|7
1631519600000|2021-09-13 07:53:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|13
1631519610000|2021-09-13 07:53:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1
1631519620000|2021-09-13 07:53:40|1289.6|1288.4|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|5
1631519640000|2021-09-13 07:54:00|1289.7|1288.5|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|5
1631519700000|2021-09-13 07:55:00|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|3
1631519730000|2021-09-13 07:55:30|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1631519750000|2021-09-13 07:55:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631519760000|2021-09-13 07:56:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|4
1631519790000|2021-09-13 07:56:30|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|0
1631519800000|2021-09-13 07:56:40|1289.6|1288.4|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|0
1631519830000|2021-09-13 07:57:10|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|0
1631519840000|2021-09-13 07:57:20|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1631519860000|2021-09-13 07:57:40|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|4
1631519870000|2021-09-13 07:57:50|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|32
1631519880000|2021-09-13 07:58:00|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|1
1631519890000|2021-09-13 07:58:10|1288.7|1287.5|1289.1|1287.9|1289.2|1288|1288.7|1287.5|9
1631519910000|2021-09-13 07:58:30|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|1
1631519920000|2021-09-13 07:58:40|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|16
1631519940000|2021-09-13 07:59:00|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|2
1631519950000|2021-09-13 07:59:10|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1631519960000|2021-09-13 07:59:20|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|8
1631519990000|2021-09-13 07:59:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|1
1631520000000|2021-09-13 08:00:00|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|4
1631520030000|2021-09-13 08:00:30|||||||||1
1631520040000|2021-09-13 08:00:40|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|25
1631520050000|2021-09-13 08:00:50|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|10
1631520060000|2021-09-13 08:01:00|||||||||4
1631520070000|2021-09-13 08:01:10|1289.6|1288.4|1289.9|1288.7|1289.9|1288.7|1289.6|1288.4|9
1631520120000|2021-09-13 08:02:00|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|2
1631520140000|2021-09-13 08:02:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|2
1631520150000|2021-09-13 08:02:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631520160000|2021-09-13 08:02:40|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|3
1631520180000|2021-09-13 08:03:00|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|1
1631520190000|2021-09-13 08:03:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|6
1631520200000|2021-09-13 08:03:20|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|3
1631520220000|2021-09-13 08:03:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631520230000|2021-09-13 08:03:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631520240000|2021-09-13 08:04:00|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.2|1289|3
1631520250000|2021-09-13 08:04:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631520260000|2021-09-13 08:04:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631520270000|2021-09-13 08:04:30|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631520280000|2021-09-13 08:04:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631520290000|2021-09-13 08:04:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631520300000|2021-09-13 08:05:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631520340000|2021-09-13 08:05:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|25
1631520360000|2021-09-13 08:06:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1631520370000|2021-09-13 08:06:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631520390000|2021-09-13 08:06:30|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|3
1631520400000|2021-09-13 08:06:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631520420000|2021-09-13 08:07:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631520440000|2021-09-13 08:07:20|||||||||1
1631520470000|2021-09-13 08:07:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631520480000|2021-09-13 08:08:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|9
1631520490000|2021-09-13 08:08:10|1291.2|1290|1291.2|1290|1291.2|1290|1291.1|1289.9|6
1631520560000|2021-09-13 08:09:20|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|9
1631520580000|2021-09-13 08:09:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631520590000|2021-09-13 08:09:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|1
1631520600000|2021-09-13 08:10:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|2
1631520630000|2021-09-13 08:10:30|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|4
1631520650000|2021-09-13 08:10:50|||||||||1
1631520670000|2021-09-13 08:11:10|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|1
1631520710000|2021-09-13 08:11:50|||||||||1
1631520720000|2021-09-13 08:12:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631520730000|2021-09-13 08:12:10|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.2|1289|2
1631520740000|2021-09-13 08:12:20|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|2
1631520780000|2021-09-13 08:13:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631520790000|2021-09-13 08:13:10|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|0
1631520830000|2021-09-13 08:13:50|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1631520840000|2021-09-13 08:14:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631520850000|2021-09-13 08:14:10|||||||||1
1631520860000|2021-09-13 08:14:20|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|1
1631520870000|2021-09-13 08:14:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631520880000|2021-09-13 08:14:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|4
1631520890000|2021-09-13 08:14:50|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1631520900000|2021-09-13 08:15:00|1291.2|1290|1291.4|1290.2|1291.4|1290.2|1291.1|1289.9|7
1631520920000|2021-09-13 08:15:20|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|2
1631520930000|2021-09-13 08:15:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|2
1631520940000|2021-09-13 08:15:40|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|4
1631520950000|2021-09-13 08:15:50|1291.5|1290.3|1291.6|1290.4|1291.7|1290.5|1291.5|1290.3|3
1631520960000|2021-09-13 08:16:00|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|1
1631520970000|2021-09-13 08:16:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|1
1631520990000|2021-09-13 08:16:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|0
1631521000000|2021-09-13 08:16:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1631521010000|2021-09-13 08:16:50|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|11
1631521020000|2021-09-13 08:17:00|||||||||2
1631521040000|2021-09-13 08:17:20|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|5
1631521080000|2021-09-13 08:18:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1631521130000|2021-09-13 08:18:50|1291.5|1290.3|1291.9|1290.7|1291.9|1290.7|1291.5|1290.3|43
1631521140000|2021-09-13 08:19:00|||||||||1
1631521150000|2021-09-13 08:19:10|||||||||4
1631521170000|2021-09-13 08:19:30|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|43
1631521190000|2021-09-13 08:19:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|29
1631521250000|2021-09-13 08:20:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|5
1631521260000|2021-09-13 08:21:00|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|3
1631521270000|2021-09-13 08:21:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|6
1631521320000|2021-09-13 08:22:00|1293.1|1291.9|1293.2|1292|1293.5|1292.3|1293.1|1291.9|16
1631521340000|2021-09-13 08:22:20|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|4
1631521350000|2021-09-13 08:22:30|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|5
1631521370000|2021-09-13 08:22:50|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631521380000|2021-09-13 08:23:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631521390000|2021-09-13 08:23:10|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1631521400000|2021-09-13 08:23:20|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1631521430000|2021-09-13 08:23:50|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|3
1631521440000|2021-09-13 08:24:00|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|7
1631521450000|2021-09-13 08:24:10|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631521460000|2021-09-13 08:24:20|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|19
1631521470000|2021-09-13 08:24:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631521490000|2021-09-13 08:24:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631521500000|2021-09-13 08:25:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1631521510000|2021-09-13 08:25:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1631521540000|2021-09-13 08:25:40|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1631521560000|2021-09-13 08:26:00|||||||||1
1631521570000|2021-09-13 08:26:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|6
1631521580000|2021-09-13 08:26:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631521590000|2021-09-13 08:26:30|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|17
1631521600000|2021-09-13 08:26:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631521630000|2021-09-13 08:27:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1631521640000|2021-09-13 08:27:20|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1631521670000|2021-09-13 08:27:50|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1
1631521680000|2021-09-13 08:28:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631521690000|2021-09-13 08:28:10|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631521700000|2021-09-13 08:28:20|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631521710000|2021-09-13 08:28:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631521740000|2021-09-13 08:29:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631521750000|2021-09-13 08:29:10|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|1
1631521760000|2021-09-13 08:29:20|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1631521770000|2021-09-13 08:29:30|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|0
1631521780000|2021-09-13 08:29:40|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1631521790000|2021-09-13 08:29:50|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1631521800000|2021-09-13 08:30:00|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|3
1631521810000|2021-09-13 08:30:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631521820000|2021-09-13 08:30:20|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631521830000|2021-09-13 08:30:30|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1631521840000|2021-09-13 08:30:40|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|1
1631521860000|2021-09-13 08:31:00|1293.5|1292.3|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|5
1631521880000|2021-09-13 08:31:20|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|2
1631521890000|2021-09-13 08:31:30|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1631521920000|2021-09-13 08:32:00|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|1
1631521950000|2021-09-13 08:32:30|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|2
1631521960000|2021-09-13 08:32:40|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|4
1631522020000|2021-09-13 08:33:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|5
1631522040000|2021-09-13 08:34:00|1292.8|1291.6|1293.5|1292.3|1293.5|1292.3|1292.8|1291.6|2
1631522050000|2021-09-13 08:34:10|1293.4|1292.2|1293.2|1292|1293.5|1292.3|1293.2|1292|0
1631522070000|2021-09-13 08:34:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631522090000|2021-09-13 08:34:50|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|1
1631522150000|2021-09-13 08:35:50|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|2
1631522160000|2021-09-13 08:36:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|1
1631522180000|2021-09-13 08:36:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631522190000|2021-09-13 08:36:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631522220000|2021-09-13 08:37:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631522230000|2021-09-13 08:37:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631522260000|2021-09-13 08:37:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631522280000|2021-09-13 08:38:00|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631522290000|2021-09-13 08:38:10|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|1
1631522310000|2021-09-13 08:38:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|3
1631522320000|2021-09-13 08:38:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631522330000|2021-09-13 08:38:50|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.9|1291.7|1
1631522340000|2021-09-13 08:39:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|3
1631522350000|2021-09-13 08:39:10|1292.7|1291.5|1292.3|1291.1|1292.7|1291.5|1292.3|1291.1|1
1631522360000|2021-09-13 08:39:20|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.2|1291|1
1631522380000|2021-09-13 08:39:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631522400000|2021-09-13 08:40:00|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.5|1291.3|2
1631522410000|2021-09-13 08:40:10|1292.6|1291.4|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|1
1631522420000|2021-09-13 08:40:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631522430000|2021-09-13 08:40:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631522440000|2021-09-13 08:40:40|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|1
1631522460000|2021-09-13 08:41:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1631522470000|2021-09-13 08:41:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631522500000|2021-09-13 08:41:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631522510000|2021-09-13 08:41:50|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|0
1631522550000|2021-09-13 08:42:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1631522580000|2021-09-13 08:43:00|1292.8|1291.6|1292.5|1291.3|1292.8|1291.6|1292.5|1291.3|0
1631522620000|2021-09-13 08:43:40|1292.6|1291.4|1292.9|1291.7|1293|1291.8|1292.6|1291.4|1
1631522630000|2021-09-13 08:43:50|1293.1|1291.9|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|2
1631522640000|2021-09-13 08:44:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631522650000|2021-09-13 08:44:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631522660000|2021-09-13 08:44:20|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|2
1631522670000|2021-09-13 08:44:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631522680000|2021-09-13 08:44:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631522700000|2021-09-13 08:45:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631522710000|2021-09-13 08:45:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631522740000|2021-09-13 08:45:40|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1631522750000|2021-09-13 08:45:50|1293.4|1292.2|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|4
1631522760000|2021-09-13 08:46:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1631522770000|2021-09-13 08:46:10|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1292.5|1291.3|12
1631522780000|2021-09-13 08:46:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631522790000|2021-09-13 08:46:30|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631522800000|2021-09-13 08:46:40|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|0
1631522820000|2021-09-13 08:47:00|1292.1|1290.9|1292.4|1291.2|1292.4|1291.2|1292.1|1290.9|0
1631522840000|2021-09-13 08:47:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631522860000|2021-09-13 08:47:40|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1631522880000|2021-09-13 08:48:00|1292.8|1291.6|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|1
1631522910000|2021-09-13 08:48:30|||||||||1
1631522940000|2021-09-13 08:49:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1631522960000|2021-09-13 08:49:20|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|10
1631522980000|2021-09-13 08:49:40|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631522990000|2021-09-13 08:49:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|5
1631523000000|2021-09-13 08:50:00|1292.4|1291.2|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|2
1631523020000|2021-09-13 08:50:20|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|0
1631523040000|2021-09-13 08:50:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631523050000|2021-09-13 08:50:50|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|0
1631523100000|2021-09-13 08:51:40|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631523120000|2021-09-13 08:52:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|0
1631523140000|2021-09-13 08:52:20|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|0
1631523190000|2021-09-13 08:53:10|||||||||1
1631523230000|2021-09-13 08:53:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631523240000|2021-09-13 08:54:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|4
1631523260000|2021-09-13 08:54:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631523270000|2021-09-13 08:54:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|15
1631523280000|2021-09-13 08:54:40|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|1
1631523380000|2021-09-13 08:56:20|1292.1|1290.9|1291.9|1290.7|1292.2|1291|1291.9|1290.7|4
1631523410000|2021-09-13 08:56:50|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|3
1631523440000|2021-09-13 08:57:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631523450000|2021-09-13 08:57:30|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.2|1291|1
1631523470000|2021-09-13 08:57:50|1292|1290.8|1291.7|1290.5|1292|1290.8|1291.7|1290.5|2
1631523480000|2021-09-13 08:58:00|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|1
1631523490000|2021-09-13 08:58:10|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|0
1631523550000|2021-09-13 08:59:10|1292|1290.8|1292.1|1290.9|1292.2|1291|1292|1290.8|0
1631523580000|2021-09-13 08:59:40|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|0
1631523600000|2021-09-13 09:00:00|1292.3|1291.1|1291.9|1290.7|1292.4|1291.2|1291.7|1290.5|15
1631523630000|2021-09-13 09:00:30|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1631523640000|2021-09-13 09:00:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631523660000|2021-09-13 09:01:00|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|1
1631523680000|2021-09-13 09:01:20|1291.9|1290.7|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|0
1631523690000|2021-09-13 09:01:30|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1631523710000|2021-09-13 09:01:50|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631523720000|2021-09-13 09:02:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|2
1631523750000|2021-09-13 09:02:30|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|4
1631523760000|2021-09-13 09:02:40|1292.1|1290.9|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|0
1631523810000|2021-09-13 09:03:30|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1631523830000|2021-09-13 09:03:50|||||||||1
1631523840000|2021-09-13 09:04:00|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|1
1631523850000|2021-09-13 09:04:10|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1631523890000|2021-09-13 09:04:50|1291.5|1290.3|1291.4|1290.2|1291.6|1290.4|1291.2|1290|1
1631523950000|2021-09-13 09:05:50|||||||||1
1631523960000|2021-09-13 09:06:00|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.2|1290|2
1631523980000|2021-09-13 09:06:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631524010000|2021-09-13 09:06:50|1290.9|1289.7|1291.1|1289.9|1291.2|1290|1290.9|1289.7|5
1631524020000|2021-09-13 09:07:00|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631524030000|2021-09-13 09:07:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631524050000|2021-09-13 09:07:30|1290.9|1289.7|1291.1|1289.9|1291.2|1290|1290.9|1289.7|1
1631524060000|2021-09-13 09:07:40|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1631524080000|2021-09-13 09:08:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631524090000|2021-09-13 09:08:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1631524100000|2021-09-13 09:08:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631524140000|2021-09-13 09:09:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|2
1631524160000|2021-09-13 09:09:20|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|1
1631524170000|2021-09-13 09:09:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1631524200000|2021-09-13 09:10:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|1
1631524210000|2021-09-13 09:10:10|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631524290000|2021-09-13 09:11:30|1290.8|1289.6|1290.4|1289.2|1290.8|1289.6|1290.4|1289.2|6
1631524300000|2021-09-13 09:11:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|13
1631524320000|2021-09-13 09:12:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|2
1631524330000|2021-09-13 09:12:10|1289.8|1288.6|1290|1288.8|1290.1|1288.9|1289.8|1288.6|7
1631524370000|2021-09-13 09:12:50|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631524390000|2021-09-13 09:13:10|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631524440000|2021-09-13 09:14:00|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|2
1631524450000|2021-09-13 09:14:10|1290.4|1289.2|1290.1|1288.9|1290.5|1289.3|1290|1288.8|11
1631524510000|2021-09-13 09:15:10|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631524530000|2021-09-13 09:15:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631524560000|2021-09-13 09:16:00|1290.5|1289.3|1290.9|1289.7|1290.9|1289.7|1290.5|1289.3|2
1631524570000|2021-09-13 09:16:10|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|1
1631524580000|2021-09-13 09:16:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631524590000|2021-09-13 09:16:30|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.2|1289|3
1631524610000|2021-09-13 09:16:50|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|1
1631524620000|2021-09-13 09:17:00|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.9|1288.7|7
1631524630000|2021-09-13 09:17:10|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|10
1631524640000|2021-09-13 09:17:20|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|0
1631524660000|2021-09-13 09:17:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|2
1631524680000|2021-09-13 09:18:00|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631524750000|2021-09-13 09:19:10|||||||||1
1631524810000|2021-09-13 09:20:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|4
1631524830000|2021-09-13 09:20:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|20
1631524840000|2021-09-13 09:20:40|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631524850000|2021-09-13 09:20:50|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|1
1631524860000|2021-09-13 09:21:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631524880000|2021-09-13 09:21:20|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1
1631524890000|2021-09-13 09:21:30|1290|1288.8|1290.4|1289.2|1290.4|1289.2|1290|1288.8|1
1631524900000|2021-09-13 09:21:40|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|0
1631524910000|2021-09-13 09:21:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|3
1631524920000|2021-09-13 09:22:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631524950000|2021-09-13 09:22:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|1
1631524960000|2021-09-13 09:22:40|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|1
1631524970000|2021-09-13 09:22:50|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631524980000|2021-09-13 09:23:00|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631525010000|2021-09-13 09:23:30|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|3
1631525020000|2021-09-13 09:23:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631525030000|2021-09-13 09:23:50|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.8|1288.6|0
1631525060000|2021-09-13 09:24:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631525070000|2021-09-13 09:24:30|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631525110000|2021-09-13 09:25:10|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631525120000|2021-09-13 09:25:20|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|1
1631525130000|2021-09-13 09:25:30|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|0
1631525180000|2021-09-13 09:26:20|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1631525200000|2021-09-13 09:26:40|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|0
1631525210000|2021-09-13 09:26:50|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|0
1631525230000|2021-09-13 09:27:10|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|0
1631525250000|2021-09-13 09:27:30|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|0
1631525260000|2021-09-13 09:27:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631525320000|2021-09-13 09:28:40|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|2
1631525330000|2021-09-13 09:28:50|1290|1288.8|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631525340000|2021-09-13 09:29:00|1289.9|1288.7|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|4
1631525360000|2021-09-13 09:29:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631525370000|2021-09-13 09:29:30|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631525380000|2021-09-13 09:29:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631525390000|2021-09-13 09:29:50|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1
1631525400000|2021-09-13 09:30:00|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|39
1631525410000|2021-09-13 09:30:10|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631525460000|2021-09-13 09:31:00|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|11
1631525480000|2021-09-13 09:31:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631525490000|2021-09-13 09:31:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1631525500000|2021-09-13 09:31:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631525560000|2021-09-13 09:32:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|3
1631525570000|2021-09-13 09:32:50|||||||||1
1631525580000|2021-09-13 09:33:00|1289.5|1288.3|1289.2|1288|1289.5|1288.3|1289.2|1288|2
1631525690000|2021-09-13 09:34:50|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|7
1631525730000|2021-09-13 09:35:30|1289|1287.8|1289.1|1287.9|1289.2|1288|1289|1287.8|2
1631525750000|2021-09-13 09:35:50|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1631525760000|2021-09-13 09:36:00|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.5|1288.3|6
1631525770000|2021-09-13 09:36:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|8
1631525800000|2021-09-13 09:36:40|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.2|1288|2
1631525810000|2021-09-13 09:36:50|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.2|1288|0
1631525840000|2021-09-13 09:37:20|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|0
1631525850000|2021-09-13 09:37:30|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631525900000|2021-09-13 09:38:20|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1631525930000|2021-09-13 09:38:50|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|1
1631526070000|2021-09-13 09:41:10|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|2
1631526100000|2021-09-13 09:41:40|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|0
1631526160000|2021-09-13 09:42:40|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1
1631526220000|2021-09-13 09:43:40|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|6
1631526250000|2021-09-13 09:44:10|1289.2|1288|1289.2|1288|1289.2|1288|1289.1|1287.9|3
1631526270000|2021-09-13 09:44:30|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|0
1631526280000|2021-09-13 09:44:40|1289.2|1288|1288.4|1287.2|1289.2|1288|1288.4|1287.2|12
1631526300000|2021-09-13 09:45:00|1288.3|1287.1|1288.2|1287|1288.4|1287.2|1288.2|1287|2
1631526310000|2021-09-13 09:45:10|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|2
1631526330000|2021-09-13 09:45:30|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|7
1631526360000|2021-09-13 09:46:00|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|2
1631526410000|2021-09-13 09:46:50|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1631526420000|2021-09-13 09:47:00|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|2
1631526430000|2021-09-13 09:47:10|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631526470000|2021-09-13 09:47:50|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631526480000|2021-09-13 09:48:00|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631526540000|2021-09-13 09:49:00|||||||||1
1631526550000|2021-09-13 09:49:10|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|0
1631526580000|2021-09-13 09:49:40|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|0
1631526590000|2021-09-13 09:49:50|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|1
1631526600000|2021-09-13 09:50:00|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|1
1631526610000|2021-09-13 09:50:10|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631526620000|2021-09-13 09:50:20|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631526630000|2021-09-13 09:50:30|1289.3|1288.1|1289.1|1287.9|1289.3|1288.1|1289.1|1287.9|6
1631526640000|2021-09-13 09:50:40|1289.2|1288|1289.2|1288|1289.4|1288.2|1289.2|1288|2
1631526650000|2021-09-13 09:50:50|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1
1631526660000|2021-09-13 09:51:00|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|0
1631526670000|2021-09-13 09:51:10|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|1
1631526680000|2021-09-13 09:51:20|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|5
1631526700000|2021-09-13 09:51:40|1289.4|1288.2|1289.2|1288|1289.4|1288.2|1289.2|1288|0
1631526730000|2021-09-13 09:52:10|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|0
1631526750000|2021-09-13 09:52:30|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.2|1288|1
1631526760000|2021-09-13 09:52:40|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|0
1631526770000|2021-09-13 09:52:50|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|0
1631526820000|2021-09-13 09:53:40|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|0
1631526830000|2021-09-13 09:53:50|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631526920000|2021-09-13 09:55:20|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|3
1631526930000|2021-09-13 09:55:30|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|1
1631526960000|2021-09-13 09:56:00|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|0
1631527010000|2021-09-13 09:56:50|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|1
1631527050000|2021-09-13 09:57:30|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289|1287.8|0
1631527080000|2021-09-13 09:58:00|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1631527120000|2021-09-13 09:58:40|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|0
1631527130000|2021-09-13 09:58:50|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631527140000|2021-09-13 09:59:00|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289|1287.8|0
1631527150000|2021-09-13 09:59:10|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|0
1631527160000|2021-09-13 09:59:20|1289|1287.8|1289.2|1288|1289.2|1288|1289|1287.8|1
1631527230000|2021-09-13 10:00:30|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631527240000|2021-09-13 10:00:40|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|0
1631527250000|2021-09-13 10:00:50|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.2|1288|3
1631527260000|2021-09-13 10:01:00|1289.2|1288|1289.9|1288.7|1289.9|1288.7|1289.2|1288|4
1631527270000|2021-09-13 10:01:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631527280000|2021-09-13 10:01:20|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|1
1631527290000|2021-09-13 10:01:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631527300000|2021-09-13 10:01:40|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|2
1631527310000|2021-09-13 10:01:50|1289.4|1288.2|1289.2|1288|1289.4|1288.2|1289.2|1288|0
1631527320000|2021-09-13 10:02:00|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|5
1631527330000|2021-09-13 10:02:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1631527340000|2021-09-13 10:02:20|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|0
1631527350000|2021-09-13 10:02:30|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631527360000|2021-09-13 10:02:40|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|0
1631527370000|2021-09-13 10:02:50|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|0
1631527400000|2021-09-13 10:03:20|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|5
1631527410000|2021-09-13 10:03:30|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631527440000|2021-09-13 10:04:00|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|0
1631527450000|2021-09-13 10:04:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1631527460000|2021-09-13 10:04:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|0
1631527480000|2021-09-13 10:04:40|||||||||1
1631527500000|2021-09-13 10:05:00|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|1
1631527530000|2021-09-13 10:05:30|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1
1631527550000|2021-09-13 10:05:50|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|0
1631527580000|2021-09-13 10:06:20|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|0
1631527610000|2021-09-13 10:06:50|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|3
1631527620000|2021-09-13 10:07:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1631527630000|2021-09-13 10:07:10|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631527650000|2021-09-13 10:07:30|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|3
1631527680000|2021-09-13 10:08:00|1289.5|1288.3|1289.7|1288.5|1289.7|1288.5|1289.5|1288.3|4
1631527690000|2021-09-13 10:08:10|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|0
1631527710000|2021-09-13 10:08:30|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|2
1631527720000|2021-09-13 10:08:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631527730000|2021-09-13 10:08:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631527740000|2021-09-13 10:09:00|1290.2|1289|1290|1288.8|1290.2|1289|1290|1288.8|3
1631527760000|2021-09-13 10:09:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631527810000|2021-09-13 10:10:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|3
1631527830000|2021-09-13 10:10:30|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.2|1289|1
1631527900000|2021-09-13 10:11:40|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631527910000|2021-09-13 10:11:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631527920000|2021-09-13 10:12:00|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|3
1631527930000|2021-09-13 10:12:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631528010000|2021-09-13 10:13:30|1290|1288.8|1290.1|1288.9|1290.2|1289|1290|1288.8|4
1631528060000|2021-09-13 10:14:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631528090000|2021-09-13 10:14:50|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631528120000|2021-09-13 10:15:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1631528130000|2021-09-13 10:15:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631528150000|2021-09-13 10:15:50|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|3
1631528160000|2021-09-13 10:16:00|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|0
1631528250000|2021-09-13 10:17:30|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631528330000|2021-09-13 10:18:50|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|2
1631528360000|2021-09-13 10:19:20|1290.2|1289|1290.4|1289.2|1290.5|1289.3|1290.2|1289|2
1631528370000|2021-09-13 10:19:30|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631528380000|2021-09-13 10:19:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631528410000|2021-09-13 10:20:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631528490000|2021-09-13 10:21:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631528500000|2021-09-13 10:21:40|1290.1|1288.9|1289.9|1288.7|1290.1|1288.9|1289.9|1288.7|3
1631528620000|2021-09-13 10:23:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|2
1631528630000|2021-09-13 10:23:50|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|1
1631528660000|2021-09-13 10:24:20|||||||||1
1631528690000|2021-09-13 10:24:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1
1631528710000|2021-09-13 10:25:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|5
1631528750000|2021-09-13 10:25:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|2
1631528770000|2021-09-13 10:26:10|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|4
1631528790000|2021-09-13 10:26:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631528800000|2021-09-13 10:26:40|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|1
1631528810000|2021-09-13 10:26:50|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|4
1631528830000|2021-09-13 10:27:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631528850000|2021-09-13 10:27:30|||||||||1
1631528920000|2021-09-13 10:28:40|||||||||1
1631529000000|2021-09-13 10:30:00|1290.1|1288.9|1290.1|1288.9|1290.2|1289|1290|1288.8|9
1631529010000|2021-09-13 10:30:10|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631529030000|2021-09-13 10:30:30|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|1
1631529050000|2021-09-13 10:30:50|||||||||4
1631529080000|2021-09-13 10:31:20|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1631529090000|2021-09-13 10:31:30|||||||||1
1631529110000|2021-09-13 10:31:50|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|7
1631529140000|2021-09-13 10:32:20|||||||||1
1631529210000|2021-09-13 10:33:30|||||||||8
1631529220000|2021-09-13 10:33:40|||||||||1
1631529310000|2021-09-13 10:35:10|||||||||1
1631529320000|2021-09-13 10:35:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|7
1631529360000|2021-09-13 10:36:00|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|1
1631529390000|2021-09-13 10:36:30|1289.8|1288.6|1289.5|1288.3|1289.9|1288.7|1289.5|1288.3|19
1631529400000|2021-09-13 10:36:40|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|11
1631529440000|2021-09-13 10:37:20|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|4
1631529460000|2021-09-13 10:37:40|1288.7|1287.5|1288.4|1287.2|1288.7|1287.5|1288.4|1287.2|13
1631529470000|2021-09-13 10:37:50|||||||||6
1631529480000|2021-09-13 10:38:00|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|1
1631529550000|2021-09-13 10:39:10|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|12
1631529560000|2021-09-13 10:39:20|1288.2|1287|1288.1|1286.9|1288.2|1287|1288|1286.8|5
1631529570000|2021-09-13 10:39:30|1288.2|1287|1288.1|1286.9|1288.2|1287|1288|1286.8|4
1631529580000|2021-09-13 10:39:40|1288|1286.8|1288.2|1287|1288.2|1287|1288|1286.8|4
1631529600000|2021-09-13 10:40:00|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|17
1631529620000|2021-09-13 10:40:20|1287.8|1286.6|1288.2|1287|1288.2|1287|1287.7|1286.5|24
1631529660000|2021-09-13 10:41:00|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|10
1631529710000|2021-09-13 10:41:50|1288.3|1287.1|1288|1286.8|1288.3|1287.1|1288|1286.8|15
1631529720000|2021-09-13 10:42:00|||||||||1
1631529750000|2021-09-13 10:42:30|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|4
1631529760000|2021-09-13 10:42:40|||||||||1
1631529800000|2021-09-13 10:43:20|1287.8|1286.6|1287.7|1286.5|1287.8|1286.6|1287.7|1286.5|1
1631529810000|2021-09-13 10:43:30|||||||||1
1631529820000|2021-09-13 10:43:40|||||||||1
1631529840000|2021-09-13 10:44:00|1287.9|1286.7|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|4
1631529880000|2021-09-13 10:44:40|||||||||6
1631529920000|2021-09-13 10:45:20|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|20
1631529930000|2021-09-13 10:45:30|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|0
1631529950000|2021-09-13 10:45:50|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|1
1631529960000|2021-09-13 10:46:00|||||||||1
1631529970000|2021-09-13 10:46:10|||||||||2
1631530010000|2021-09-13 10:46:50|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|0
1631530030000|2021-09-13 10:47:10|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|2
1631530040000|2021-09-13 10:47:20|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|1
1631530050000|2021-09-13 10:47:30|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|0
1631530060000|2021-09-13 10:47:40|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|1
1631530070000|2021-09-13 10:47:50|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|1
1631530090000|2021-09-13 10:48:10|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|0
1631530110000|2021-09-13 10:48:30|1287.8|1286.6|1287.7|1286.5|1287.8|1286.6|1287.7|1286.5|0
1631530120000|2021-09-13 10:48:40|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|2
1631530130000|2021-09-13 10:48:50|1287.5|1286.3|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|0
1631530140000|2021-09-13 10:49:00|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|0
1631530160000|2021-09-13 10:49:20|1287.2|1286|1287.1|1285.9|1287.2|1286|1287.1|1285.9|19
1631530170000|2021-09-13 10:49:30|1287.2|1286|1287|1285.8|1287.2|1286|1286.7|1285.5|27
1631530190000|2021-09-13 10:49:50|||||||||1
1631530200000|2021-09-13 10:50:00|1286.9|1285.7|1287|1285.8|1287|1285.8|1286.9|1285.7|4
1631530220000|2021-09-13 10:50:20|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|2
1631530240000|2021-09-13 10:50:40|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|11
1631530250000|2021-09-13 10:50:50|1287|1285.8|1286.9|1285.7|1287|1285.8|1286.9|1285.7|3
1631530260000|2021-09-13 10:51:00|1287|1285.8|1286.8|1285.6|1287|1285.8|1286.8|1285.6|15
1631530270000|2021-09-13 10:51:10|1286.7|1285.5|1286.9|1285.7|1287|1285.8|1286.7|1285.5|15
1631530280000|2021-09-13 10:51:20|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|0
1631530290000|2021-09-13 10:51:30|1286.9|1285.7|1287|1285.8|1287|1285.8|1286.9|1285.7|8
1631530300000|2021-09-13 10:51:40|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|0
1631530320000|2021-09-13 10:52:00|1287|1285.8|1287.1|1285.9|1287.1|1285.9|1287|1285.8|1
1631530330000|2021-09-13 10:52:10|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|0
1631530340000|2021-09-13 10:52:20|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1
1631530380000|2021-09-13 10:53:00|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1
1631530390000|2021-09-13 10:53:10|1287|1285.8|1286.9|1285.7|1287|1285.8|1286.9|1285.7|2
1631530410000|2021-09-13 10:53:30|1287.1|1285.9|1287|1285.8|1287.1|1285.9|1287|1285.8|2
1631530420000|2021-09-13 10:53:40|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|0
1631530440000|2021-09-13 10:54:00|1287|1285.8|1287|1285.8|1287|1285.8|1287|1285.8|1
1631530450000|2021-09-13 10:54:10|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|6
1631530460000|2021-09-13 10:54:20|1286.8|1285.6|1286.9|1285.7|1286.9|1285.7|1286.8|1285.6|3
1631530480000|2021-09-13 10:54:40|1287|1285.8|1287.1|1285.9|1287.1|1285.9|1287|1285.8|2
1631530490000|2021-09-13 10:54:50|1287|1285.8|1287.1|1285.9|1287.1|1285.9|1287|1285.8|1
1631530510000|2021-09-13 10:55:10|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|7
1631530520000|2021-09-13 10:55:20|||||||||1
1631530530000|2021-09-13 10:55:30|||||||||1
1631530540000|2021-09-13 10:55:40|||||||||2
1631530550000|2021-09-13 10:55:50|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|10
1631530560000|2021-09-13 10:56:00|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.7|1286.5|3
1631530570000|2021-09-13 10:56:10|||||||||3
1631530580000|2021-09-13 10:56:20|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|2
1631530600000|2021-09-13 10:56:40|1287.8|1286.6|1287.7|1286.5|1287.9|1286.7|1287.6|1286.4|6
1631530640000|2021-09-13 10:57:20|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|2
1631530660000|2021-09-13 10:57:40|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|1
1631530680000|2021-09-13 10:58:00|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|0
1631530690000|2021-09-13 10:58:10|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|9
1631530730000|2021-09-13 10:58:50|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|1
1631530770000|2021-09-13 10:59:30|1288.1|1286.9|1287.9|1286.7|1288.1|1286.9|1287.9|1286.7|1
1631530780000|2021-09-13 10:59:40|1288|1286.8|1288.1|1286.9|1288.1|1286.9|1288|1286.8|25
1631530790000|2021-09-13 10:59:50|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|2
1631530800000|2021-09-13 11:00:00|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|16
1631530810000|2021-09-13 11:00:10|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|6
1631530820000|2021-09-13 11:00:20|1287.7|1286.5|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|6
1631530840000|2021-09-13 11:00:40|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|2
1631530850000|2021-09-13 11:00:50|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|0
1631530940000|2021-09-13 11:02:20|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|3
1631530950000|2021-09-13 11:02:30|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.9|1286.7|0
1631530960000|2021-09-13 11:02:40|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|0
1631530970000|2021-09-13 11:02:50|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|0
1631531030000|2021-09-13 11:03:50|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|3
1631531040000|2021-09-13 11:04:00|||||||||1
1631531060000|2021-09-13 11:04:20|||||||||3
1631531130000|2021-09-13 11:05:30|||||||||5
1631531140000|2021-09-13 11:05:40|||||||||3
1631531150000|2021-09-13 11:05:50|||||||||5
1631531160000|2021-09-13 11:06:00|||||||||6
1631531170000|2021-09-13 11:06:10|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288|1286.8|3
1631531180000|2021-09-13 11:06:20|1288|1286.8|1288|1286.8|1288.1|1286.9|1287.9|1286.7|0
1631531230000|2021-09-13 11:07:10|1287.7|1286.5|1287.4|1286.2|1287.8|1286.6|1287.4|1286.2|3
1631531240000|2021-09-13 11:07:20|1287.2|1286|1287.4|1286.2|1287.4|1286.2|1287.2|1286|4
1631531250000|2021-09-13 11:07:30|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|1
1631531280000|2021-09-13 11:08:00|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|0
1631531320000|2021-09-13 11:08:40|||||||||2
1631531340000|2021-09-13 11:09:00|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|0
1631531390000|2021-09-13 11:09:50|||||||||1
1631531430000|2021-09-13 11:10:30|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|3
1631531440000|2021-09-13 11:10:40|||||||||1
1631531460000|2021-09-13 11:11:00|1287.5|1286.3|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|2
1631531470000|2021-09-13 11:11:10|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|2
1631531490000|2021-09-13 11:11:30|||||||||1
1631531500000|2021-09-13 11:11:40|1287.2|1286|1287.2|1286|1287.4|1286.2|1287.2|1286|2
1631531510000|2021-09-13 11:11:50|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|0
1631531530000|2021-09-13 11:12:10|1287.3|1286.1|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|1
1631531540000|2021-09-13 11:12:20|1287.4|1286.2|1287.2|1286|1287.4|1286.2|1287.2|1286|0
1631531550000|2021-09-13 11:12:30|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1
1631531560000|2021-09-13 11:12:40|1287|1285.8|1287|1285.8|1287|1285.8|1287|1285.8|1
1631531570000|2021-09-13 11:12:50|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.7|1285.5|21
1631531580000|2021-09-13 11:13:00|1286.7|1285.5|1286.2|1285|1286.7|1285.5|1286.2|1285|26
1631531590000|2021-09-13 11:13:10|1286.1|1284.9|1285.4|1284.2|1286.1|1284.9|1285.4|1284.2|21
1631531600000|2021-09-13 11:13:20|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|6
1631531610000|2021-09-13 11:13:30|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|8
1631531640000|2021-09-13 11:14:00|1285.2|1284|1285.4|1284.2|1285.5|1284.3|1285.1|1283.9|13
1631531650000|2021-09-13 11:14:10|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|15
1631531700000|2021-09-13 11:15:00|1285.7|1284.5|1285.6|1284.4|1285.7|1284.5|1285.6|1284.4|9
1631531710000|2021-09-13 11:15:10|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|0
1631531720000|2021-09-13 11:15:20|||||||||1
1631531730000|2021-09-13 11:15:30|1285.5|1284.3|1285.9|1284.7|1286|1284.8|1285.5|1284.3|10
1631531760000|2021-09-13 11:16:00|||||||||1
1631531770000|2021-09-13 11:16:10|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|7
1631531780000|2021-09-13 11:16:20|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1
1631531800000|2021-09-13 11:16:40|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|2
1631531810000|2021-09-13 11:16:50|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|3
1631531850000|2021-09-13 11:17:30|1286.2|1285|1286.2|1285|1286.2|1285|1286.1|1284.9|0
1631531860000|2021-09-13 11:17:40|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.2|1285|8
1631531870000|2021-09-13 11:17:50|1286.5|1285.3|1286.4|1285.2|1286.5|1285.3|1286.4|1285.2|0
1631531890000|2021-09-13 11:18:10|1286.2|1285|1286|1284.8|1286.2|1285|1286|1284.8|4
1631531900000|2021-09-13 11:18:20|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1631531910000|2021-09-13 11:18:30|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|2
1631531930000|2021-09-13 11:18:50|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|3
1631531940000|2021-09-13 11:19:00|1285.5|1284.3|1285.7|1284.5|1285.7|1284.5|1285.5|1284.3|1
1631531950000|2021-09-13 11:19:10|1285.6|1284.4|1285.6|1284.4|1285.7|1284.5|1285.6|1284.4|1
1631531960000|2021-09-13 11:19:20|||||||||2
1631531970000|2021-09-13 11:19:30|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|5
1631531980000|2021-09-13 11:19:40|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1
1631531990000|2021-09-13 11:19:50|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|0
1631532000000|2021-09-13 11:20:00|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|2
1631532010000|2021-09-13 11:20:10|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|0
1631532040000|2021-09-13 11:20:40|1284.9|1283.7|1285.2|1284|1285.2|1284|1284.9|1283.7|22
1631532050000|2021-09-13 11:20:50|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|2
1631532060000|2021-09-13 11:21:00|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.6|1284.4|5
1631532080000|2021-09-13 11:21:20|1285.9|1284.7|1285.9|1284.7|1286.1|1284.9|1285.9|1284.7|6
1631532110000|2021-09-13 11:21:50|||||||||4
1631532120000|2021-09-13 11:22:00|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|0
1631532130000|2021-09-13 11:22:10|||||||||2
1631532150000|2021-09-13 11:22:30|1285.8|1284.6|1285.9|1284.7|1285.9|1284.7|1285.8|1284.6|3
1631532160000|2021-09-13 11:22:40|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|29
1631532200000|2021-09-13 11:23:20|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|3
1631532220000|2021-09-13 11:23:40|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|0
1631532260000|2021-09-13 11:24:20|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|6
1631532270000|2021-09-13 11:24:30|||||||||7
1631532290000|2021-09-13 11:24:50|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|3
1631532300000|2021-09-13 11:25:00|1285.7|1284.5|1285.6|1284.4|1285.7|1284.5|1285.6|1284.4|7
1631532320000|2021-09-13 11:25:20|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|1
1631532330000|2021-09-13 11:25:30|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|0
1631532340000|2021-09-13 11:25:40|1286|1284.8|1286.2|1285|1286.2|1285|1286|1284.8|9
1631532360000|2021-09-13 11:26:00|1286|1284.8|1285.9|1284.7|1286.1|1284.9|1285.9|1284.7|1
1631532370000|2021-09-13 11:26:10|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.6|1284.4|2
1631532380000|2021-09-13 11:26:20|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.6|1284.4|10
1631532400000|2021-09-13 11:26:40|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|3
1631532420000|2021-09-13 11:27:00|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|0
1631532430000|2021-09-13 11:27:10|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|0
1631532450000|2021-09-13 11:27:30|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|3
1631532460000|2021-09-13 11:27:40|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|0
1631532470000|2021-09-13 11:27:50|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1631532480000|2021-09-13 11:28:00|1285.8|1284.6|1285.6|1284.4|1285.9|1284.7|1285.5|1284.3|18
1631532490000|2021-09-13 11:28:10|||||||||1
1631532510000|2021-09-13 11:28:30|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|0
1631532520000|2021-09-13 11:28:40|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|0
1631532540000|2021-09-13 11:29:00|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|0
1631532570000|2021-09-13 11:29:30|||||||||2
1631532580000|2021-09-13 11:29:40|||||||||1
1631532600000|2021-09-13 11:30:00|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|0
1631532610000|2021-09-13 11:30:10|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1284.9|1283.7|17
1631532620000|2021-09-13 11:30:20|1285.1|1283.9|1284.7|1283.5|1285.1|1283.9|1284.7|1283.5|14
1631532640000|2021-09-13 11:30:40|||||||||1
1631532670000|2021-09-13 11:31:10|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|2
1631532680000|2021-09-13 11:31:20|1285.1|1283.9|1284.9|1283.7|1285.1|1283.9|1284.9|1283.7|1
1631532700000|2021-09-13 11:31:40|||||||||3
1631532710000|2021-09-13 11:31:50|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|7
1631532720000|2021-09-13 11:32:00|||||||||7
1631532730000|2021-09-13 11:32:10|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|33
1631532740000|2021-09-13 11:32:20|||||||||1
1631532760000|2021-09-13 11:32:40|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|2
1631532780000|2021-09-13 11:33:00|1285.1|1283.9|1284.9|1283.7|1285.1|1283.9|1284.9|1283.7|2
1631532800000|2021-09-13 11:33:20|||||||||2
1631532810000|2021-09-13 11:33:30|||||||||2
1631532830000|2021-09-13 11:33:50|1284.7|1283.5|1284.8|1283.6|1284.9|1283.7|1284.7|1283.5|3
1631532840000|2021-09-13 11:34:00|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|1284.7|1283.5|0
1631532850000|2021-09-13 11:34:10|1284.9|1283.7|1285|1283.8|1285|1283.8|1284.9|1283.7|5
1631532860000|2021-09-13 11:34:20|||||||||1
1631532870000|2021-09-13 11:34:30|1285.1|1283.9|1285|1283.8|1285.1|1283.9|1285|1283.8|1
1631532880000|2021-09-13 11:34:40|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|0
1631532900000|2021-09-13 11:35:00|||||||||1
1631532910000|2021-09-13 11:35:10|1285.2|1284|1284.9|1283.7|1285.2|1284|1284.9|1283.7|7
1631532930000|2021-09-13 11:35:30|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|1
1631532940000|2021-09-13 11:35:40|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|2
1631532950000|2021-09-13 11:35:50|1285.3|1284.1|1285.2|1284|1285.3|1284.1|1285.2|1284|4
1631532980000|2021-09-13 11:36:20|||||||||1
1631532990000|2021-09-13 11:36:30|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|1285.1|1283.9|0
1631533000000|2021-09-13 11:36:40|1285.2|1284|1285.2|1284|1285.2|1284|1285.2|1284|2
1631533010000|2021-09-13 11:36:50|1285|1283.8|1284.9|1283.7|1285.2|1284|1284.9|1283.7|1
1631533020000|2021-09-13 11:37:00|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|3
1631533030000|2021-09-13 11:37:10|1285.1|1283.9|1284.9|1283.7|1285.1|1283.9|1284.9|1283.7|4
1631533040000|2021-09-13 11:37:20|1285|1283.8|1284.9|1283.7|1285|1283.8|1284.9|1283.7|1
1631533050000|2021-09-13 11:37:30|1285.2|1284|1285.2|1284|1285.4|1284.2|1285.2|1284|20
1631533060000|2021-09-13 11:37:40|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.3|1284.1|2
1631533080000|2021-09-13 11:38:00|1285.3|1284.1|1285.6|1284.4|1285.7|1284.5|1285.3|1284.1|26
1631533090000|2021-09-13 11:38:10|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|6
1631533100000|2021-09-13 11:38:20|1285.9|1284.7|1285.9|1284.7|1286|1284.8|1285.9|1284.7|7
1631533120000|2021-09-13 11:38:40|||||||||1
1631533130000|2021-09-13 11:38:50|1285.8|1284.6|1285.7|1284.5|1285.9|1284.7|1285.7|1284.5|0
1631533150000|2021-09-13 11:39:10|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|2
1631533180000|2021-09-13 11:39:40|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|2
1631533190000|2021-09-13 11:39:50|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1631533230000|2021-09-13 11:40:30|1286.2|1285|1286|1284.8|1286.2|1285|1286|1284.8|7
1631533240000|2021-09-13 11:40:40|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|0
1631533260000|2021-09-13 11:41:00|||||||||4
1631533270000|2021-09-13 11:41:10|||||||||1
1631533280000|2021-09-13 11:41:20|1286|1284.8|1286.1|1284.9|1286.1|1284.9|1286|1284.8|0
1631533300000|2021-09-13 11:41:40|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|0
1631533330000|2021-09-13 11:42:10|||||||||1
1631533350000|2021-09-13 11:42:30|||||||||5
1631533360000|2021-09-13 11:42:40|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|6
1631533380000|2021-09-13 11:43:00|1285.8|1284.6|1285.8|1284.6|1285.9|1284.7|1285.8|1284.6|0
1631533390000|2021-09-13 11:43:10|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1631533400000|2021-09-13 11:43:20|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|0
1631533410000|2021-09-13 11:43:30|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1631533430000|2021-09-13 11:43:50|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|12
1631533440000|2021-09-13 11:44:00|1286.1|1284.9|1286|1284.8|1286.2|1285|1285.9|1284.7|3
1631533450000|2021-09-13 11:44:10|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1631533500000|2021-09-13 11:45:00|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|1
1631533530000|2021-09-13 11:45:30|1285.5|1284.3|1285.6|1284.4|1285.6|1284.4|1285.5|1284.3|7
1631533540000|2021-09-13 11:45:40|1285.5|1284.3|1285.2|1284|1285.5|1284.3|1285.2|1284|1
1631533550000|2021-09-13 11:45:50|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|0
1631533560000|2021-09-13 11:46:00|1285.5|1284.3|1285.7|1284.5|1285.7|1284.5|1285.5|1284.3|4
1631533570000|2021-09-13 11:46:10|1285.6|1284.4|1285.2|1284|1285.6|1284.4|1284.9|1283.7|17
1631533600000|2021-09-13 11:46:40|||||||||1
1631533620000|2021-09-13 11:47:00|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|1284.9|1283.7|4
1631533630000|2021-09-13 11:47:10|1285.2|1284|1285.2|1284|1285.2|1284|1285.1|1283.9|6
1631533640000|2021-09-13 11:47:20|1285.4|1284.2|1285.2|1284|1285.4|1284.2|1285.2|1284|7
1631533650000|2021-09-13 11:47:30|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|1285.4|1284.2|2
1631533700000|2021-09-13 11:48:20|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|4
1631533720000|2021-09-13 11:48:40|||||||||1
1631533730000|2021-09-13 11:48:50|1285.5|1284.3|1285.5|1284.3|1285.6|1284.4|1285.5|1284.3|1
1631533740000|2021-09-13 11:49:00|1285.4|1284.2|1285.6|1284.4|1285.6|1284.4|1285.4|1284.2|0
1631533750000|2021-09-13 11:49:10|1285.7|1284.5|1285.4|1284.2|1285.7|1284.5|1285.4|1284.2|5
1631533770000|2021-09-13 11:49:30|1285.9|1284.7|1286.2|1285|1286.2|1285|1285.9|1284.7|14
1631533790000|2021-09-13 11:49:50|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|7
1631533800000|2021-09-13 11:50:00|||||||||1
1631533840000|2021-09-13 11:50:40|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|2
1631533860000|2021-09-13 11:51:00|1286|1284.8|1285.9|1284.7|1286.1|1284.9|1285.9|1284.7|5
1631533870000|2021-09-13 11:51:10|1285.8|1284.6|1285.9|1284.7|1285.9|1284.7|1285.8|1284.6|0
1631533880000|2021-09-13 11:51:20|1285.8|1284.6|1285.7|1284.5|1285.9|1284.7|1285.7|1284.5|3
1631533890000|2021-09-13 11:51:30|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|0
1631533900000|2021-09-13 11:51:40|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1
1631533910000|2021-09-13 11:51:50|||||||||3
1631533950000|2021-09-13 11:52:30|||||||||1
1631534000000|2021-09-13 11:53:20|||||||||5
1631534040000|2021-09-13 11:54:00|||||||||1
1631534070000|2021-09-13 11:54:30|1285.6|1284.4|1285.4|1284.2|1285.6|1284.4|1285.4|1284.2|6
1631534100000|2021-09-13 11:55:00|||||||||3
1631534120000|2021-09-13 11:55:20|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|0
1631534130000|2021-09-13 11:55:30|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|5
1631534140000|2021-09-13 11:55:40|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1631534160000|2021-09-13 11:56:00|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|0
1631534170000|2021-09-13 11:56:10|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.6|1284.4|1
1631534180000|2021-09-13 11:56:20|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|6
1631534190000|2021-09-13 11:56:30|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|1
1631534200000|2021-09-13 11:56:40|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|12
1631534220000|2021-09-13 11:57:00|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|0
1631534230000|2021-09-13 11:57:10|1286|1284.8|1286.1|1284.9|1286.1|1284.9|1286|1284.8|0
1631534240000|2021-09-13 11:57:20|1285.9|1284.7|1286.1|1284.9|1286.1|1284.9|1285.8|1284.6|0
1631534260000|2021-09-13 11:57:40|1286|1284.8|1286.2|1285|1286.2|1285|1286|1284.8|3
1631534310000|2021-09-13 11:58:30|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|2
1631534320000|2021-09-13 11:58:40|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|9
1631534350000|2021-09-13 11:59:10|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|30
1631534360000|2021-09-13 11:59:20|1286.3|1285.1|1286.2|1285|1286.4|1285.2|1286.2|1285|2
1631534380000|2021-09-13 11:59:40|||||||||1
1631534410000|2021-09-13 12:00:10|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|3
1631534420000|2021-09-13 12:00:20|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|1
1631534450000|2021-09-13 12:00:50|1286|1284.8|1286|1284.8|1286|1284.8|1286|1284.8|1
1631534460000|2021-09-13 12:01:00|1286.3|1285.1|1286.2|1285|1286.4|1285.2|1286.2|1285|4
1631534470000|2021-09-13 12:01:10|||||||||1
1631534490000|2021-09-13 12:01:30|1285.8|1284.6|1285.6|1284.4|1285.8|1284.6|1285.5|1284.3|5
1631534500000|2021-09-13 12:01:40|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|0
1631534510000|2021-09-13 12:01:50|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|0
1631534520000|2021-09-13 12:02:00|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1285.3|1284.1|1
1631534550000|2021-09-13 12:02:30|1285.1|1283.9|1285|1283.8|1285.2|1284|1284.9|1283.7|11
1631534560000|2021-09-13 12:02:40|1284.9|1283.7|1285.1|1283.9|1285.2|1284|1284.9|1283.7|16
1631534570000|2021-09-13 12:02:50|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|1
1631534600000|2021-09-13 12:03:20|1285.3|1284.1|1285.2|1284|1285.3|1284.1|1285.2|1284|2
1631534620000|2021-09-13 12:03:40|||||||||7
1631534630000|2021-09-13 12:03:50|||||||||8
1631534640000|2021-09-13 12:04:00|1285.3|1284.1|1285.7|1284.5|1285.9|1284.7|1285.3|1284.1|21
1631534660000|2021-09-13 12:04:20|||||||||2
1631534670000|2021-09-13 12:04:30|1285.8|1284.6|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|0
1631534690000|2021-09-13 12:04:50|1285.8|1284.6|1285.9|1284.7|1286|1284.8|1285.8|1284.6|2
1631534720000|2021-09-13 12:05:20|1286|1284.8|1286.5|1285.3|1286.5|1285.3|1286|1284.8|10
1631534730000|2021-09-13 12:05:30|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|2
1631534740000|2021-09-13 12:05:40|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|16
1631534750000|2021-09-13 12:05:50|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|7
1631534760000|2021-09-13 12:06:00|||||||||6
1631534770000|2021-09-13 12:06:10|||||||||1
1631534800000|2021-09-13 12:06:40|1286.2|1285|1286.2|1285|1286.2|1285|1286.2|1285|2
1631534830000|2021-09-13 12:07:10|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1
1631534850000|2021-09-13 12:07:30|1286.5|1285.3|1286.9|1285.7|1287.1|1285.9|1286.4|1285.2|24
1631534890000|2021-09-13 12:08:10|||||||||1
1631534900000|2021-09-13 12:08:20|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|3
1631534910000|2021-09-13 12:08:30|1287.5|1286.3|1287.2|1286|1287.5|1286.3|1287.2|1286|3
1631534920000|2021-09-13 12:08:40|1287.3|1286.1|1287.7|1286.5|1287.8|1286.6|1287.2|1286|13
1631534930000|2021-09-13 12:08:50|||||||||4
1631534940000|2021-09-13 12:09:00|1287.8|1286.6|1287.8|1286.6|1287.9|1286.7|1287.7|1286.5|2
1631534950000|2021-09-13 12:09:10|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|8
1631534960000|2021-09-13 12:09:20|1287.8|1286.6|1287.7|1286.5|1287.8|1286.6|1287.7|1286.5|2
1631534970000|2021-09-13 12:09:30|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1
1631534980000|2021-09-13 12:09:40|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|5
1631535000000|2021-09-13 12:10:00|1287.3|1286.1|1287.2|1286|1287.3|1286.1|1287|1285.8|69
1631535010000|2021-09-13 12:10:10|1287.1|1285.9|1287.2|1286|1287.2|1286|1287.1|1285.9|0
1631535020000|2021-09-13 12:10:20|1287.1|1285.9|1287.4|1286.2|1287.7|1286.5|1287|1285.8|11
1631535040000|2021-09-13 12:10:40|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|3
1631535060000|2021-09-13 12:11:00|||||||||1
1631535080000|2021-09-13 12:11:20|1287.5|1286.3|1287.2|1286|1287.5|1286.3|1287.2|1286|13
1631535090000|2021-09-13 12:11:30|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|3
1631535100000|2021-09-13 12:11:40|||||||||7
1631535110000|2021-09-13 12:11:50|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|3
1631535120000|2021-09-13 12:12:00|1287.9|1286.7|1287.8|1286.6|1287.9|1286.7|1287.8|1286.6|9
1631535130000|2021-09-13 12:12:10|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1
1631535140000|2021-09-13 12:12:20|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|4
1631535160000|2021-09-13 12:12:40|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.9|1286.7|2
1631535170000|2021-09-13 12:12:50|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|0
1631535180000|2021-09-13 12:13:00|||||||||3
1631535190000|2021-09-13 12:13:10|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|5
1631535200000|2021-09-13 12:13:20|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.8|1286.6|2
1631535210000|2021-09-13 12:13:30|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.9|1286.7|2
1631535220000|2021-09-13 12:13:40|1287.9|1286.7|1288.2|1287|1288.2|1287|1287.9|1286.7|3
1631535230000|2021-09-13 12:13:50|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|2
1631535240000|2021-09-13 12:14:00|1288.1|1286.9|1287.9|1286.7|1288.1|1286.9|1287.9|1286.7|4
1631535250000|2021-09-13 12:14:10|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|0
1631535260000|2021-09-13 12:14:20|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|11
1631535300000|2021-09-13 12:15:00|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1287.9|1286.7|4
1631535310000|2021-09-13 12:15:10|1287.9|1286.7|1287.9|1286.7|1288|1286.8|1287.9|1286.7|1
1631535320000|2021-09-13 12:15:20|||||||||1
1631535350000|2021-09-13 12:15:50|||||||||4
1631535360000|2021-09-13 12:16:00|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1
1631535370000|2021-09-13 12:16:10|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|3
1631535380000|2021-09-13 12:16:20|1287.7|1286.5|1287.4|1286.2|1287.7|1286.5|1287.4|1286.2|6
1631535390000|2021-09-13 12:16:30|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|1
1631535400000|2021-09-13 12:16:40|1287.5|1286.3|1287.7|1286.5|1287.7|1286.5|1287.5|1286.3|7
1631535410000|2021-09-13 12:16:50|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|3
1631535420000|2021-09-13 12:17:00|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|0
1631535430000|2021-09-13 12:17:10|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.9|1286.7|1
1631535450000|2021-09-13 12:17:30|||||||||1
1631535470000|2021-09-13 12:17:50|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|2
1631535480000|2021-09-13 12:18:00|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|0
1631535520000|2021-09-13 12:18:40|1288|1286.8|1288|1286.8|1288|1286.8|1287.9|1286.7|2
1631535530000|2021-09-13 12:18:50|1287.9|1286.7|1288.2|1287|1288.2|1287|1287.9|1286.7|3
1631535540000|2021-09-13 12:19:00|1288.1|1286.9|1288|1286.8|1288.2|1287|1288|1286.8|1
1631535570000|2021-09-13 12:19:30|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|0
1631535600000|2021-09-13 12:20:00|1287.7|1286.5|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|6
1631535620000|2021-09-13 12:20:20|1287.7|1286.5|1287.9|1286.7|1287.9|1286.7|1287.7|1286.5|1
1631535640000|2021-09-13 12:20:40|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|0
1631535650000|2021-09-13 12:20:50|||||||||2
1631535680000|2021-09-13 12:21:20|||||||||2
1631535690000|2021-09-13 12:21:30|||||||||2
1631535700000|2021-09-13 12:21:40|1287.7|1286.5|1287.5|1286.3|1287.7|1286.5|1287.4|1286.2|11
1631535710000|2021-09-13 12:21:50|1287.4|1286.2|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|0
1631535730000|2021-09-13 12:22:10|1287|1285.8|1287.2|1286|1287.2|1286|1287|1285.8|5
1631535750000|2021-09-13 12:22:30|1287.1|1285.9|1287.2|1286|1287.2|1286|1287.1|1285.9|0
1631535810000|2021-09-13 12:23:30|||||||||1
1631535820000|2021-09-13 12:23:40|||||||||2
1631535830000|2021-09-13 12:23:50|||||||||2
1631535840000|2021-09-13 12:24:00|1287.1|1285.9|1287.1|1285.9|1287.2|1286|1287.1|1285.9|6
1631535850000|2021-09-13 12:24:10|||||||||1
1631535870000|2021-09-13 12:24:30|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|9
1631535880000|2021-09-13 12:24:40|||||||||1
1631535890000|2021-09-13 12:24:50|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|4
1631535910000|2021-09-13 12:25:10|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|1
1631535930000|2021-09-13 12:25:30|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1
1631535950000|2021-09-13 12:25:50|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|2
1631535960000|2021-09-13 12:26:00|1287.4|1286.2|1287.4|1286.2|1287.5|1286.3|1287.2|1286|5
1631535970000|2021-09-13 12:26:10|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|7
1631535980000|2021-09-13 12:26:20|1286.7|1285.5|1286.7|1285.5|1287|1285.8|1286.3|1285.1|21
1631535990000|2021-09-13 12:26:30|1286.6|1285.4|1286.5|1285.3|1286.6|1285.4|1286.3|1285.1|3
1631536000000|2021-09-13 12:26:40|1286.4|1285.2|1286.2|1285|1286.5|1285.3|1286.1|1284.9|9
1631536010000|2021-09-13 12:26:50|||||||||49
1631536020000|2021-09-13 12:27:00|1286|1284.8|1286.2|1285|1286.2|1285|1286|1284.8|45
1631536030000|2021-09-13 12:27:10|1286|1284.8|1285.5|1284.3|1286|1284.8|1285.5|1284.3|10
1631536040000|2021-09-13 12:27:20|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.6|1284.4|3
1631536050000|2021-09-13 12:27:30|1285.7|1284.5|1285.7|1284.5|1285.8|1284.6|1285.7|1284.5|2
1631536060000|2021-09-13 12:27:40|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1285.9|1284.7|1
1631536080000|2021-09-13 12:28:00|1285.3|1284.1|1285.4|1284.2|1285.4|1284.2|1285.2|1284|46
1631536090000|2021-09-13 12:28:10|1285.3|1284.1|1285.3|1284.1|1285.5|1284.3|1285.2|1284|8
1631536100000|2021-09-13 12:28:20|1285.2|1284|1285.5|1284.3|1285.5|1284.3|1285.2|1284|3
1631536110000|2021-09-13 12:28:30|1285.6|1284.4|1285.6|1284.4|1285.7|1284.5|1285.6|1284.4|0
1631536120000|2021-09-13 12:28:40|1285.7|1284.5|1285.7|1284.5|1285.7|1284.5|1285.5|1284.3|45
1631536140000|2021-09-13 12:29:00|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|4
1631536150000|2021-09-13 12:29:10|1285.9|1284.7|1285.4|1284.2|1285.9|1284.7|1285.4|1284.2|12
1631536160000|2021-09-13 12:29:20|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|1
1631536170000|2021-09-13 12:29:30|1285.6|1284.4|1285.7|1284.5|1285.7|1284.5|1285.4|1284.2|3
1631536180000|2021-09-13 12:29:40|1285.8|1284.6|1285.9|1284.7|1285.9|1284.7|1285.8|1284.6|4
1631536190000|2021-09-13 12:29:50|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1285.9|1284.7|5
1631536200000|2021-09-13 12:30:00|1286.1|1284.9|1286|1284.8|1286.1|1284.9|1286|1284.8|2
1631536210000|2021-09-13 12:30:10|1286.1|1284.9|1286|1284.8|1286.2|1285|1286|1284.8|2
1631536220000|2021-09-13 12:30:20|1286.2|1285|1286.5|1285.3|1286.7|1285.5|1286.2|1285|10
1631536230000|2021-09-13 12:30:30|1286.7|1285.5|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|4
1631536240000|2021-09-13 12:30:40|1286.9|1285.7|1287.1|1285.9|1287.1|1285.9|1286.9|1285.7|9
1631536250000|2021-09-13 12:30:50|||||||||1
1631536260000|2021-09-13 12:31:00|||||||||1
1631536270000|2021-09-13 12:31:10|1287.2|1286|1287.7|1286.5|1287.8|1286.6|1287.2|1286|7
1631536280000|2021-09-13 12:31:20|1287.5|1286.3|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|8
1631536290000|2021-09-13 12:31:30|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|2
1631536300000|2021-09-13 12:31:40|1287.4|1286.2|1287.7|1286.5|1287.7|1286.5|1287.4|1286.2|6
1631536310000|2021-09-13 12:31:50|1287.6|1286.4|1287.7|1286.5|1287.7|1286.5|1287.6|1286.4|1
1631536320000|2021-09-13 12:32:00|1287.4|1286.2|1287.1|1285.9|1287.4|1286.2|1287.1|1285.9|7
1631536330000|2021-09-13 12:32:10|1287.2|1286|1287.2|1286|1287.2|1286|1287.2|1286|7
1631536340000|2021-09-13 12:32:20|1287.5|1286.3|1287.7|1286.5|1287.8|1286.6|1287.5|1286.3|12
1631536350000|2021-09-13 12:32:30|||||||||1
1631536360000|2021-09-13 12:32:40|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|0
1631536380000|2021-09-13 12:33:00|1288|1286.8|1287.8|1286.6|1288|1286.8|1287.8|1286.6|14
1631536390000|2021-09-13 12:33:10|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|0
1631536400000|2021-09-13 12:33:20|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|2
1631536430000|2021-09-13 12:33:50|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|0
1631536440000|2021-09-13 12:34:00|1287.7|1286.5|1288|1286.8|1288.1|1286.9|1287.7|1286.5|4
1631536450000|2021-09-13 12:34:10|1287.7|1286.5|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|2
1631536460000|2021-09-13 12:34:20|1287.6|1286.4|1287.7|1286.5|1287.8|1286.6|1287.6|1286.4|0
1631536470000|2021-09-13 12:34:30|1287.6|1286.4|1287.2|1286|1287.6|1286.4|1287.2|1286|6
1631536480000|2021-09-13 12:34:40|1287.1|1285.9|1287.2|1286|1287.2|1286|1287.1|1285.9|0
1631536490000|2021-09-13 12:34:50|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|10
1631536500000|2021-09-13 12:35:00|1287.4|1286.2|1287.5|1286.3|1287.7|1286.5|1287.4|1286.2|16
1631536510000|2021-09-13 12:35:10|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|0
1631536520000|2021-09-13 12:35:20|1287.5|1286.3|1287.8|1286.6|1287.8|1286.6|1287.5|1286.3|1
1631536530000|2021-09-13 12:35:30|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1
1631536550000|2021-09-13 12:35:50|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|2
1631536560000|2021-09-13 12:36:00|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1287.9|1286.7|5
1631536570000|2021-09-13 12:36:10|1287.9|1286.7|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|13
1631536580000|2021-09-13 12:36:20|1287.9|1286.7|1287.8|1286.6|1288|1286.8|1287.8|1286.6|6
1631536610000|2021-09-13 12:36:50|1287.9|1286.7|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|3
1631536620000|2021-09-13 12:37:00|||||||||1
1631536630000|2021-09-13 12:37:10|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|6
1631536640000|2021-09-13 12:37:20|1287.2|1286|1287.4|1286.2|1287.4|1286.2|1287.2|1286|9
1631536650000|2021-09-13 12:37:30|||||||||2
1631536660000|2021-09-13 12:37:40|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|11
1631536680000|2021-09-13 12:38:00|1287.7|1286.5|1288|1286.8|1288|1286.8|1287.7|1286.5|8
1631536700000|2021-09-13 12:38:20|1287.9|1286.7|1287.8|1286.6|1287.9|1286.7|1287.8|1286.6|10
1631536710000|2021-09-13 12:38:30|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|0
1631536720000|2021-09-13 12:38:40|1287.8|1286.6|1287.7|1286.5|1287.8|1286.6|1287.7|1286.5|4
1631536730000|2021-09-13 12:38:50|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|10
1631536740000|2021-09-13 12:39:00|1288.2|1287|1288.2|1287|1288.2|1287|1288|1286.8|4
1631536750000|2021-09-13 12:39:10|1287.9|1286.7|1287.8|1286.6|1287.9|1286.7|1287.7|1286.5|15
1631536760000|2021-09-13 12:39:20|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|0
1631536770000|2021-09-13 12:39:30|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1
1631536800000|2021-09-13 12:40:00|1287.9|1286.7|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|7
1631536810000|2021-09-13 12:40:10|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.7|1286.5|10
1631536820000|2021-09-13 12:40:20|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1
1631536830000|2021-09-13 12:40:30|1287.9|1286.7|1288.1|1286.9|1288.1|1286.9|1287.9|1286.7|46
1631536840000|2021-09-13 12:40:40|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|2
1631536850000|2021-09-13 12:40:50|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|0
1631536860000|2021-09-13 12:41:00|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|4
1631536870000|2021-09-13 12:41:10|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1
1631536880000|2021-09-13 12:41:20|||||||||2
1631536890000|2021-09-13 12:41:30|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|26
1631536900000|2021-09-13 12:41:40|1288.1|1286.9|1287.9|1286.7|1288.1|1286.9|1287.9|1286.7|3
1631536910000|2021-09-13 12:41:50|1288.2|1287|1287.9|1286.7|1288.2|1287|1287.9|1286.7|10
1631536920000|2021-09-13 12:42:00|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|1
1631536930000|2021-09-13 12:42:10|1288.1|1286.9|1288.2|1287|1288.2|1287|1287.9|1286.7|1
1631536940000|2021-09-13 12:42:20|1288|1286.8|1287.8|1286.6|1288|1286.8|1287.8|1286.6|4
1631536950000|2021-09-13 12:42:30|1287.7|1286.5|1287.9|1286.7|1287.9|1286.7|1287.7|1286.5|1
1631536960000|2021-09-13 12:42:40|||||||||1
1631536970000|2021-09-13 12:42:50|1288|1286.8|1288|1286.8|1288|1286.8|1287.9|1286.7|5
1631536980000|2021-09-13 12:43:00|1287.9|1286.7|1287.9|1286.7|1288|1286.8|1287.9|1286.7|3
1631536990000|2021-09-13 12:43:10|||||||||1
1631537010000|2021-09-13 12:43:30|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|8
1631537030000|2021-09-13 12:43:50|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|4
1631537040000|2021-09-13 12:44:00|1287.7|1286.5|1287.7|1286.5|1287.8|1286.6|1287.7|1286.5|0
1631537050000|2021-09-13 12:44:10|1287.2|1286|1286.9|1285.7|1287.2|1286|1286.9|1285.7|24
1631537060000|2021-09-13 12:44:20|1287.4|1286.2|1287.1|1285.9|1287.4|1286.2|1287|1285.8|9
1631537080000|2021-09-13 12:44:40|1287.2|1286|1287.1|1285.9|1287.2|1286|1287.1|1285.9|4
1631537090000|2021-09-13 12:44:50|1287|1285.8|1287.1|1285.9|1287.1|1285.9|1286.9|1285.7|15
1631539800000|2021-09-13 13:30:00|1288.7|1287.5|1285.4|1284.2|1288.7|1287.5|1285.4|1284.2|327
1631539810000|2021-09-13 13:30:10|1285.5|1284.3|1284.5|1283.3|1285.5|1284.3|1283.2|1282|133
1631539820000|2021-09-13 13:30:20|1284.7|1283.5|1286.2|1285|1287.2|1286|1284.7|1283.5|139
1631539830000|2021-09-13 13:30:30|1286.3|1285.1|1286.2|1285|1286.4|1285.2|1285.6|1284.4|36
1631539840000|2021-09-13 13:30:40|1286.4|1285.2|1287.3|1286.1|1288.2|1287|1286|1284.8|68
1631539850000|2021-09-13 13:30:50|1287.2|1286|1286.5|1285.3|1287.2|1286|1285.4|1284.2|60
1631539860000|2021-09-13 13:31:00|1286.4|1285.2|1285.9|1284.7|1286.4|1285.2|1285.4|1284.2|80
1631539870000|2021-09-13 13:31:10|1286.2|1285|1285.4|1284.2|1286.2|1285|1285.2|1284|54
1631539880000|2021-09-13 13:31:20|1285.3|1284.1|1285.5|1284.3|1285.9|1284.7|1285.3|1284.1|56
1631539890000|2021-09-13 13:31:30|1285.4|1284.2|1285.7|1284.5|1285.7|1284.5|1285|1283.8|65
1631539900000|2021-09-13 13:31:40|1285.9|1284.7|1287.9|1286.7|1288.4|1287.2|1285.9|1284.7|121
1631539910000|2021-09-13 13:31:50|1287.7|1286.5|1287.9|1286.7|1288.2|1287|1287.4|1286.2|41
1631539920000|2021-09-13 13:32:00|1288.2|1287|1288.7|1287.5|1288.9|1287.7|1288.1|1286.9|67
1631539930000|2021-09-13 13:32:10|1288.8|1287.6|1288.4|1287.2|1288.8|1287.6|1288.2|1287|22
1631539940000|2021-09-13 13:32:20|1288.7|1287.5|1287.9|1286.7|1288.7|1287.5|1287.8|1286.6|33
1631539950000|2021-09-13 13:32:30|1288|1286.8|1288.7|1287.5|1288.9|1287.7|1288|1286.8|33
1631539960000|2021-09-13 13:32:40|1288.9|1287.7|1289.2|1288|1289.7|1288.5|1288.9|1287.7|54
1631539970000|2021-09-13 13:32:50|1289.4|1288.2|1288.4|1287.2|1289.6|1288.4|1288.1|1286.9|52
1631539980000|2021-09-13 13:33:00|1288.2|1287|1289.2|1288|1289.4|1288.2|1288.2|1287|50
1631539990000|2021-09-13 13:33:10|1288.9|1287.7|1287.7|1286.5|1289.2|1288|1287.7|1286.5|57
1631540000000|2021-09-13 13:33:20|1287.9|1286.7|1288.4|1287.2|1288.7|1287.5|1287.7|1286.5|25
1631540010000|2021-09-13 13:33:30|1288.2|1287|1288|1286.8|1288.2|1287|1287.5|1286.3|26
1631540020000|2021-09-13 13:33:40|1287.9|1286.7|1288.4|1287.2|1288.6|1287.4|1287.8|1286.6|31
1631540030000|2021-09-13 13:33:50|1288.3|1287.1|1288.4|1287.2|1288.7|1287.5|1288.2|1287|45
1631540040000|2021-09-13 13:34:00|1287.9|1286.7|1289.1|1287.9|1289.1|1287.9|1287.9|1286.7|39
1631540050000|2021-09-13 13:34:10|1289.3|1288.1|1288.7|1287.5|1289.7|1288.5|1288.5|1287.3|26
1631540060000|2021-09-13 13:34:20|1288.5|1287.3|1289|1287.8|1289.2|1288|1288.5|1287.3|26
1631540070000|2021-09-13 13:34:30|1288.9|1287.7|1289|1287.8|1289.3|1288.1|1288.9|1287.7|11
1631540080000|2021-09-13 13:34:40|1289.2|1288|1288.4|1287.2|1289.4|1288.2|1288.2|1287|34
1631540090000|2021-09-13 13:34:50|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.4|1287.2|8
1631540100000|2021-09-13 13:35:00|1288.9|1287.7|1288.7|1287.5|1289.2|1288|1288.2|1287|70
1631540110000|2021-09-13 13:35:10|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|12
1631540120000|2021-09-13 13:35:20|1289.2|1288|1289.3|1288.1|1289.4|1288.2|1289.2|1288|40
1631540130000|2021-09-13 13:35:30|1289.2|1288|1289.4|1288.2|1289.7|1288.5|1288.9|1287.7|43
1631540140000|2021-09-13 13:35:40|1289.3|1288.1|1289.2|1288|1289.4|1288.2|1288.9|1287.7|56
1631540150000|2021-09-13 13:35:50|1289.3|1288.1|1289.2|1288|1289.4|1288.2|1288.7|1287.5|45
1631540160000|2021-09-13 13:36:00|1289.1|1287.9|1289.3|1288.1|1289.4|1288.2|1288.9|1287.7|25
1631540170000|2021-09-13 13:36:10|1289.4|1288.2|1290.5|1289.3|1291.2|1290|1289.4|1288.2|101
1631540180000|2021-09-13 13:36:20|1290.6|1289.4|1290.7|1289.5|1290.9|1289.7|1290.6|1289.4|10
1631540190000|2021-09-13 13:36:30|1290.2|1289|1288.4|1287.2|1290.4|1289.2|1288.4|1287.2|37
1631540200000|2021-09-13 13:36:40|1288.6|1287.4|1288.7|1287.5|1289|1287.8|1288.6|1287.4|20
1631540210000|2021-09-13 13:36:50|1288.8|1287.6|1289|1287.8|1289.2|1288|1288.7|1287.5|28
1631540220000|2021-09-13 13:37:00|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.2|1287|34
1631540230000|2021-09-13 13:37:10|1288.5|1287.3|1288.4|1287.2|1288.7|1287.5|1288.4|1287.2|16
1631540240000|2021-09-13 13:37:20|1288.6|1287.4|1289.2|1288|1289.3|1288.1|1288.4|1287.2|34
1631540250000|2021-09-13 13:37:30|1289|1287.8|1288.9|1287.7|1289.2|1288|1288.7|1287.5|25
1631540260000|2021-09-13 13:37:40|1289.2|1288|1287.9|1286.7|1289.2|1288|1287.9|1286.7|103
1631540270000|2021-09-13 13:37:50|1287.8|1286.6|1287.4|1286.2|1287.8|1286.6|1287.2|1286|34
1631540280000|2021-09-13 13:38:00|1287.3|1286.1|1287.9|1286.7|1288.2|1287|1287.3|1286.1|38
1631540290000|2021-09-13 13:38:10|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.7|1286.5|14
1631540300000|2021-09-13 13:38:20|1287.8|1286.6|1288.2|1287|1288.4|1287.2|1287.8|1286.6|7
1631540310000|2021-09-13 13:38:30|1287.9|1286.7|1287.4|1286.2|1287.9|1286.7|1287.4|1286.2|41
1631540320000|2021-09-13 13:38:40|1287.7|1286.5|1287.4|1286.2|1287.7|1286.5|1287.4|1286.2|6
1631540330000|2021-09-13 13:38:50|1287.6|1286.4|1288.2|1287|1288.2|1287|1287.5|1286.3|13
1631540340000|2021-09-13 13:39:00|1287.7|1286.5|1287|1285.8|1287.7|1286.5|1286.9|1285.7|61
1631540350000|2021-09-13 13:39:10|1287.1|1285.9|1287.4|1286.2|1287.4|1286.2|1287|1285.8|35
1631540360000|2021-09-13 13:39:20|1287.7|1286.5|1288.1|1286.9|1288.2|1287|1287.7|1286.5|17
1631540370000|2021-09-13 13:39:30|1288.2|1287|1288.2|1287|1288.2|1287|1288.1|1286.9|3
1631540380000|2021-09-13 13:39:40|1288.1|1286.9|1288.4|1287.2|1288.4|1287.2|1288|1286.8|6
1631540390000|2021-09-13 13:39:50|1288.3|1287.1|1288.9|1287.7|1288.9|1287.7|1288.2|1287|12
1631540400000|2021-09-13 13:40:00|1288.7|1287.5|1288.6|1287.4|1289.4|1288.2|1288.3|1287.1|41
1631540410000|2021-09-13 13:40:10|1288.3|1287.1|1288.9|1287.7|1289.2|1288|1288.3|1287.1|22
1631540420000|2021-09-13 13:40:20|1289.2|1288|1289.2|1288|1289.3|1288.1|1289.1|1287.9|8
1631540430000|2021-09-13 13:40:30|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.2|1288|5
1631540440000|2021-09-13 13:40:40|||||||||5
1631540450000|2021-09-13 13:40:50|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.2|1288|12
1631540460000|2021-09-13 13:41:00|1289.5|1288.3|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|9
1631540470000|2021-09-13 13:41:10|1288.9|1287.7|1288.5|1287.3|1288.9|1287.7|1288.5|1287.3|10
1631540480000|2021-09-13 13:41:20|1288.4|1287.2|1287.4|1286.2|1288.4|1287.2|1287.4|1286.2|30
1631540490000|2021-09-13 13:41:30|1287.2|1286|1286.9|1285.7|1287.4|1286.2|1286.7|1285.5|17
1631540500000|2021-09-13 13:41:40|1287.2|1286|1287.9|1286.7|1287.9|1286.7|1287.2|1286|10
1631540510000|2021-09-13 13:41:50|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.6|1286.4|5
1631540520000|2021-09-13 13:42:00|1287.9|1286.7|1288.3|1287.1|1288.3|1287.1|1287.7|1286.5|16
1631540530000|2021-09-13 13:42:10|1288.6|1287.4|1287.5|1286.3|1288.6|1287.4|1287.5|1286.3|22
1631540540000|2021-09-13 13:42:20|1287.9|1286.7|1287.9|1286.7|1288.2|1287|1287.9|1286.7|7
1631540550000|2021-09-13 13:42:30|1288|1286.8|1287.4|1286.2|1288.1|1286.9|1287.4|1286.2|17
1631540560000|2021-09-13 13:42:40|1287.2|1286|1287.4|1286.2|1287.7|1286.5|1287.2|1286|12
1631540570000|2021-09-13 13:42:50|1287.2|1286|1287.2|1286|1287.4|1286.2|1286.9|1285.7|16
1631540580000|2021-09-13 13:43:00|1286.9|1285.7|1286.8|1285.6|1286.9|1285.7|1286.4|1285.2|24
1631540590000|2021-09-13 13:43:10|1286.7|1285.5|1287.2|1286|1287.2|1286|1286.7|1285.5|40
1631540600000|2021-09-13 13:43:20|1287.4|1286.2|1286.9|1285.7|1287.4|1286.2|1286.9|1285.7|43
1631540610000|2021-09-13 13:43:30|1286.8|1285.6|1286.4|1285.2|1286.8|1285.6|1286.1|1284.9|27
1631540620000|2021-09-13 13:43:40|1286.3|1285.1|1286.8|1285.6|1286.9|1285.7|1285.9|1284.7|31
1631540630000|2021-09-13 13:43:50|1286.7|1285.5|1286.7|1285.5|1287|1285.8|1286.7|1285.5|12
1631540640000|2021-09-13 13:44:00|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.8|1285.6|3
1631540650000|2021-09-13 13:44:10|1286.7|1285.5|1286.3|1285.1|1286.7|1285.5|1286.2|1285|24
1631540660000|2021-09-13 13:44:20|1286.2|1285|1286.3|1285.1|1286.3|1285.1|1285.9|1284.7|15
1631540670000|2021-09-13 13:44:30|1286.2|1285|1286.4|1285.2|1286.5|1285.3|1286.2|1285|9
1631540680000|2021-09-13 13:44:40|1286.2|1285|1286.5|1285.3|1286.5|1285.3|1286.1|1284.9|11
1631540690000|2021-09-13 13:44:50|1286.4|1285.2|1285.9|1284.7|1286.4|1285.2|1285.9|1284.7|15
1631540700000|2021-09-13 13:45:00|1285.8|1284.6|1286.5|1285.3|1286.8|1285.6|1285.8|1284.6|68
1631540710000|2021-09-13 13:45:10|1286.7|1285.5|1286.4|1285.2|1286.7|1285.5|1286.2|1285|28
1631540720000|2021-09-13 13:45:20|1286.3|1285.1|1286.4|1285.2|1286.4|1285.2|1286.3|1285.1|7
1631540730000|2021-09-13 13:45:30|1286.6|1285.4|1286.4|1285.2|1286.7|1285.5|1286.4|1285.2|79
1631540740000|2021-09-13 13:45:40|||||||||5
1631540750000|2021-09-13 13:45:50|1286.7|1285.5|1286.7|1285.5|1286.7|1285.5|1286.4|1285.2|11
1631540760000|2021-09-13 13:46:00|1286.8|1285.6|1286.6|1285.4|1286.8|1285.6|1286.4|1285.2|18
1631540770000|2021-09-13 13:46:10|1286.7|1285.5|1287.4|1286.2|1287.4|1286.2|1286.7|1285.5|17
1631540780000|2021-09-13 13:46:20|1287.2|1286|1287.4|1286.2|1287.4|1286.2|1287.2|1286|15
1631540790000|2021-09-13 13:46:30|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|15
1631540800000|2021-09-13 13:46:40|1287.2|1286|1287.7|1286.5|1287.7|1286.5|1287.2|1286|7
1631540810000|2021-09-13 13:46:50|1287.4|1286.2|1286.8|1285.6|1287.4|1286.2|1286.8|1285.6|55
1631540820000|2021-09-13 13:47:00|1286.7|1285.5|1287.5|1286.3|1287.5|1286.3|1286.7|1285.5|19
1631540830000|2021-09-13 13:47:10|1287.7|1286.5|1287.1|1285.9|1287.7|1286.5|1287|1285.8|13
1631540840000|2021-09-13 13:47:20|1287.2|1286|1287.3|1286.1|1287.4|1286.2|1287.2|1286|28
1631540850000|2021-09-13 13:47:30|1287.4|1286.2|1287.8|1286.6|1288|1286.8|1287.4|1286.2|51
1631540860000|2021-09-13 13:47:40|1287.9|1286.7|1287.7|1286.5|1288.2|1287|1287.7|1286.5|29
1631540870000|2021-09-13 13:47:50|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.7|1286.5|5
1631540880000|2021-09-13 13:48:00|1287.7|1286.5|1287.4|1286.2|1287.7|1286.5|1287.3|1286.1|17
1631540890000|2021-09-13 13:48:10|1287.3|1286.1|1285.9|1284.7|1287.3|1286.1|1285.9|1284.7|74
1631540900000|2021-09-13 13:48:20|||||||||7
1631540910000|2021-09-13 13:48:30|1286.1|1284.9|1285.9|1284.7|1286.1|1284.9|1285.8|1284.6|10
1631540920000|2021-09-13 13:48:40|1286|1284.8|1285.7|1284.5|1286|1284.8|1285.7|1284.5|21
1631540930000|2021-09-13 13:48:50|1285.8|1284.6|1285.7|1284.5|1285.9|1284.7|1285.7|1284.5|13
1631540940000|2021-09-13 13:49:00|1285.8|1284.6|1286.4|1285.2|1286.4|1285.2|1285.8|1284.6|32
1631540950000|2021-09-13 13:49:10|1286.6|1285.4|1286.3|1285.1|1286.6|1285.4|1286.2|1285|8
1631540960000|2021-09-13 13:49:20|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|8
1631540970000|2021-09-13 13:49:30|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|5
1631540980000|2021-09-13 13:49:40|1286.2|1285|1286.1|1284.9|1286.2|1285|1286.1|1284.9|6
1631540990000|2021-09-13 13:49:50|1286|1284.8|1286.3|1285.1|1286.3|1285.1|1285.7|1284.5|53
1631541000000|2021-09-13 13:50:00|1286.9|1285.7|1286.4|1285.2|1286.9|1285.7|1286.4|1285.2|31
1631541010000|2021-09-13 13:50:10|1286.7|1285.5|1287.3|1286.1|1287.3|1286.1|1286.7|1285.5|19
1631541020000|2021-09-13 13:50:20|1287.2|1286|1287.8|1286.6|1287.9|1286.7|1287.2|1286|19
1631541030000|2021-09-13 13:50:30|1287.7|1286.5|1288.3|1287.1|1288.7|1287.5|1287.7|1286.5|25
1631541040000|2021-09-13 13:50:40|1288.2|1287|1287.9|1286.7|1288.2|1287|1287.9|1286.7|6
1631541050000|2021-09-13 13:50:50|1287.7|1286.5|1288|1286.8|1288.2|1287|1287.7|1286.5|25
1631541060000|2021-09-13 13:51:00|1288.1|1286.9|1287.4|1286.2|1288.1|1286.9|1287.4|1286.2|14
1631541070000|2021-09-13 13:51:10|1287.6|1286.4|1288.2|1287|1288.2|1287|1287.6|1286.4|10
1631541080000|2021-09-13 13:51:20|1288.1|1286.9|1287.7|1286.5|1288.1|1286.9|1287.7|1286.5|7
1631541090000|2021-09-13 13:51:30|1287.5|1286.3|1287.2|1286|1287.7|1286.5|1287.2|1286|26
1631541100000|2021-09-13 13:51:40|1287.3|1286.1|1287|1285.8|1287.3|1286.1|1287|1285.8|13
1631541110000|2021-09-13 13:51:50|1286.9|1285.7|1286.7|1285.5|1286.9|1285.7|1286.7|1285.5|3
1631541120000|2021-09-13 13:52:00|1286.8|1285.6|1287.2|1286|1287.3|1286.1|1286.8|1285.6|10
1631541130000|2021-09-13 13:52:10|1287|1285.8|1286.9|1285.7|1287.2|1286|1286.7|1285.5|24
1631541140000|2021-09-13 13:52:20|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|2
1631541150000|2021-09-13 13:52:30|1286.8|1285.6|1286.7|1285.5|1286.9|1285.7|1286.6|1285.4|15
1631541160000|2021-09-13 13:52:40|1286.8|1285.6|1287.1|1285.9|1287.1|1285.9|1286.7|1285.5|6
1631541170000|2021-09-13 13:52:50|1287.2|1286|1286.8|1285.6|1287.3|1286.1|1286.8|1285.6|7
1631541180000|2021-09-13 13:53:00|1286.7|1285.5|1286.9|1285.7|1286.9|1285.7|1286.7|1285.5|16
1631541190000|2021-09-13 13:53:10|1286.8|1285.6|1286.9|1285.7|1286.9|1285.7|1286.8|1285.6|4
1631541200000|2021-09-13 13:53:20|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|10
1631541210000|2021-09-13 13:53:30|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|3
1631541220000|2021-09-13 13:53:40|1286.6|1285.4|1286.2|1285|1286.6|1285.4|1286.2|1285|18
1631541230000|2021-09-13 13:53:50|1286|1284.8|1285.9|1284.7|1286|1284.8|1285.9|1284.7|20
1631541240000|2021-09-13 13:54:00|1285.8|1284.6|1286|1284.8|1286|1284.8|1285.7|1284.5|9
1631541250000|2021-09-13 13:54:10|1286.1|1284.9|1286.4|1285.2|1286.8|1285.6|1286.1|1284.9|18
1631541260000|2021-09-13 13:54:20|1286.7|1285.5|1286.4|1285.2|1286.7|1285.5|1286.2|1285|13
1631541270000|2021-09-13 13:54:30|1286.5|1285.3|1286.3|1285.1|1286.5|1285.3|1286.3|1285.1|5
1631541280000|2021-09-13 13:54:40|1286.4|1285.2|1286.6|1285.4|1286.6|1285.4|1286.4|1285.2|5
1631541290000|2021-09-13 13:54:50|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.6|1285.4|11
1631541300000|2021-09-13 13:55:00|1286.8|1285.6|1287|1285.8|1287.6|1286.4|1286.8|1285.6|31
1631541310000|2021-09-13 13:55:10|1286.9|1285.7|1286.7|1285.5|1286.9|1285.7|1286.6|1285.4|22
1631541320000|2021-09-13 13:55:20|1286.6|1285.4|1286.7|1285.5|1286.7|1285.5|1286.6|1285.4|15
1631541330000|2021-09-13 13:55:30|1286.8|1285.6|1286.1|1284.9|1286.9|1285.7|1286.1|1284.9|25
1631541340000|2021-09-13 13:55:40|1286.3|1285.1|1286.4|1285.2|1286.4|1285.2|1286.3|1285.1|12
1631541350000|2021-09-13 13:55:50|1286.2|1285|1286.2|1285|1286.4|1285.2|1286.2|1285|14
1631541360000|2021-09-13 13:56:00|1286.3|1285.1|1286.4|1285.2|1286.7|1285.5|1286.2|1285|8
1631541370000|2021-09-13 13:56:10|1286.5|1285.3|1286.7|1285.5|1286.7|1285.5|1286.4|1285.2|9
1631541380000|2021-09-13 13:56:20|1286.9|1285.7|1287.2|1286|1287.2|1286|1286.8|1285.6|8
1631541390000|2021-09-13 13:56:30|1286.9|1285.7|1286.7|1285.5|1286.9|1285.7|1286.4|1285.2|16
1631541400000|2021-09-13 13:56:40|1286.8|1285.6|1286.4|1285.2|1286.9|1285.7|1286.4|1285.2|61
1631541410000|2021-09-13 13:56:50|1286.3|1285.1|1285.9|1284.7|1286.3|1285.1|1285.9|1284.7|16
1631541420000|2021-09-13 13:57:00|1286.2|1285|1287.2|1286|1287.2|1286|1286.2|1285|21
1631541430000|2021-09-13 13:57:10|1287|1285.8|1287.7|1286.5|1287.7|1286.5|1287|1285.8|32
1631541440000|2021-09-13 13:57:20|1287.9|1286.7|1287.9|1286.7|1288.2|1287|1287.9|1286.7|19
1631541450000|2021-09-13 13:57:30|1287.8|1286.6|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|9
1631541460000|2021-09-13 13:57:40|1287.6|1286.4|1287.6|1286.4|1287.7|1286.5|1287.5|1286.3|11
1631541470000|2021-09-13 13:57:50|1287.5|1286.3|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|9
1631541480000|2021-09-13 13:58:00|1287.7|1286.5|1287.9|1286.7|1288|1286.8|1287.5|1286.3|7
1631541490000|2021-09-13 13:58:10|1287.8|1286.6|1288.2|1287|1288.3|1287.1|1287.8|1286.6|28
1631541500000|2021-09-13 13:58:20|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.9|1286.7|21
1631541510000|2021-09-13 13:58:30|1288.2|1287|1288|1286.8|1288.2|1287|1287.9|1286.7|2
1631541520000|2021-09-13 13:58:40|1287.9|1286.7|1287.9|1286.7|1288.2|1287|1287.9|1286.7|4
1631541540000|2021-09-13 13:59:00|1288.2|1287|1288.2|1287|1288.2|1287|1287.9|1286.7|8
1631541550000|2021-09-13 13:59:10|1288.4|1287.2|1288.8|1287.6|1288.8|1287.6|1288.3|1287.1|227
1631541560000|2021-09-13 13:59:20|1289|1287.8|1288.5|1287.3|1289|1287.8|1288.5|1287.3|12
1631541570000|2021-09-13 13:59:30|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|3
1631541580000|2021-09-13 13:59:40|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|5
1631541590000|2021-09-13 13:59:50|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.8|1286.6|9
1631541600000|2021-09-13 14:00:00|1287.8|1286.6|1288.9|1287.7|1288.9|1287.7|1287.8|1286.6|77
1631541610000|2021-09-13 14:00:10|1288.8|1287.6|1289.3|1288.1|1289.5|1288.3|1288.8|1287.6|69
1631541620000|2021-09-13 14:00:20|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|4
1631541630000|2021-09-13 14:00:30|1289.1|1287.9|1289.1|1287.9|1289.2|1288|1289.1|1287.9|8
1631541640000|2021-09-13 14:00:40|1288.7|1287.5|1288.8|1287.6|1289|1287.8|1288.7|1287.5|11
1631541650000|2021-09-13 14:00:50|1288.9|1287.7|1288.3|1287.1|1288.9|1287.7|1288.3|1287.1|20
1631541660000|2021-09-13 14:01:00|1288.4|1287.2|1288.8|1287.6|1288.8|1287.6|1288.3|1287.1|35
1631541670000|2021-09-13 14:01:10|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|2
1631541680000|2021-09-13 14:01:20|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|14
1631541690000|2021-09-13 14:01:30|1288.4|1287.2|1288.7|1287.5|1288.7|1287.5|1288.4|1287.2|15
1631541700000|2021-09-13 14:01:40|1288.6|1287.4|1287.8|1286.6|1288.7|1287.5|1287.8|1286.6|14
1631541710000|2021-09-13 14:01:50|||||||||3
1631541720000|2021-09-13 14:02:00|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.8|1286.6|8
1631541730000|2021-09-13 14:02:10|1288.2|1287|1287.9|1286.7|1288.3|1287.1|1287.8|1286.6|15
1631541740000|2021-09-13 14:02:20|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.6|1286.4|8
1631541760000|2021-09-13 14:02:40|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288|1286.8|10
1631541770000|2021-09-13 14:02:50|1288|1286.8|1287.3|1286.1|1288|1286.8|1286.9|1285.7|18
1631541780000|2021-09-13 14:03:00|1287.4|1286.2|1287.5|1286.3|1287.6|1286.4|1287.4|1286.2|6
1631541790000|2021-09-13 14:03:10|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|7
1631541800000|2021-09-13 14:03:20|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|3
1631541810000|2021-09-13 14:03:30|1287.7|1286.5|1287.5|1286.3|1287.8|1286.6|1287.5|1286.3|14
1631541820000|2021-09-13 14:03:40|1287.6|1286.4|1287.8|1286.6|1287.9|1286.7|1287.6|1286.4|10
1631541840000|2021-09-13 14:04:00|1287.9|1286.7|1288|1286.8|1288.1|1286.9|1287.9|1286.7|3
1631541850000|2021-09-13 14:04:10|1287.8|1286.6|1287.5|1286.3|1287.8|1286.6|1287.5|1286.3|6
1631541860000|2021-09-13 14:04:20|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.8|1286.6|14
1631541870000|2021-09-13 14:04:30|||||||||9
1631541880000|2021-09-13 14:04:40|1287.9|1286.7|1287.9|1286.7|1288|1286.8|1287.7|1286.5|15
1631541890000|2021-09-13 14:04:50|1287.8|1286.6|1287.8|1286.6|1288|1286.8|1287.7|1286.5|17
1631541900000|2021-09-13 14:05:00|1287.6|1286.4|1287.8|1286.6|1287.8|1286.6|1287.6|1286.4|6
1631541910000|2021-09-13 14:05:10|1288|1286.8|1288|1286.8|1288|1286.8|1287.9|1286.7|10
1631541920000|2021-09-13 14:05:20|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|5
1631541930000|2021-09-13 14:05:30|1287.6|1286.4|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|8
1631541940000|2021-09-13 14:05:40|1287.5|1286.3|1287.6|1286.4|1287.6|1286.4|1287.5|1286.3|7
1631541950000|2021-09-13 14:05:50|1287.5|1286.3|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|1
1631541960000|2021-09-13 14:06:00|1287.4|1286.2|1287.1|1285.9|1287.4|1286.2|1287|1285.8|14
1631541970000|2021-09-13 14:06:10|1287.2|1286|1287.3|1286.1|1287.4|1286.2|1287.1|1285.9|18
1631541980000|2021-09-13 14:06:20|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|5
1631541990000|2021-09-13 14:06:30|1287.2|1286|1287.5|1286.3|1287.5|1286.3|1287.2|1286|4
1631542000000|2021-09-13 14:06:40|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|11
1631542020000|2021-09-13 14:07:00|1287.7|1286.5|1287.2|1286|1287.8|1286.6|1287.2|1286|29
1631542030000|2021-09-13 14:07:10|1287.3|1286.1|1287|1285.8|1287.3|1286.1|1287|1285.8|6
1631542040000|2021-09-13 14:07:20|1287.4|1286.2|1287.5|1286.3|1287.8|1286.6|1287.4|1286.2|11
1631542050000|2021-09-13 14:07:30|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|8
1631542060000|2021-09-13 14:07:40|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.9|1286.7|23
1631542070000|2021-09-13 14:07:50|1288.2|1287|1288|1286.8|1288.3|1287.1|1287.9|1286.7|4
1631542080000|2021-09-13 14:08:00|1288.3|1287.1|1288.3|1287.1|1288.6|1287.4|1288.3|1287.1|20
1631542090000|2021-09-13 14:08:10|1288.1|1286.9|1288|1286.8|1288.3|1287.1|1288|1286.8|4
1631542100000|2021-09-13 14:08:20|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1
1631542110000|2021-09-13 14:08:30|1287.9|1286.7|1288.1|1286.9|1288.1|1286.9|1287.9|1286.7|92
1631542120000|2021-09-13 14:08:40|1288.2|1287|1287.9|1286.7|1288.2|1287|1287.9|1286.7|4
1631542130000|2021-09-13 14:08:50|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|1
1631542140000|2021-09-13 14:09:00|1288.1|1286.9|1288.3|1287.1|1288.4|1287.2|1288|1286.8|10
1631542150000|2021-09-13 14:09:10|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|2
1631542160000|2021-09-13 14:09:20|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.3|1287.1|5
1631542170000|2021-09-13 14:09:30|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.3|1287.1|4
1631542190000|2021-09-13 14:09:50|1288.8|1287.6|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|14
1631542200000|2021-09-13 14:10:00|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|3
1631542210000|2021-09-13 14:10:10|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.5|1287.3|71
1631542220000|2021-09-13 14:10:20|1289.1|1287.9|1288.8|1287.6|1289.1|1287.9|1288.8|1287.6|13
1631542230000|2021-09-13 14:10:30|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1289|1287.8|51
1631542240000|2021-09-13 14:10:40|1289.5|1288.3|1289.8|1288.6|1289.8|1288.6|1289.4|1288.2|9
1631542250000|2021-09-13 14:10:50|1290|1288.8|1290|1288.8|1290.1|1288.9|1289.8|1288.6|25
1631542260000|2021-09-13 14:11:00|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|18
1631542270000|2021-09-13 14:11:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|8
1631542280000|2021-09-13 14:11:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|16
1631542290000|2021-09-13 14:11:30|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1290|1288.8|23
1631542300000|2021-09-13 14:11:40|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290|1288.8|26
1631542310000|2021-09-13 14:11:50|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|13
1631542320000|2021-09-13 14:12:00|1290.2|1289|1290.8|1289.6|1290.8|1289.6|1290.2|1289|11
1631542330000|2021-09-13 14:12:10|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|12
1631542340000|2021-09-13 14:12:20|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|38
1631542350000|2021-09-13 14:12:30|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|31
1631542360000|2021-09-13 14:12:40|1289.9|1288.7|1290.2|1289|1290.2|1289|1289.9|1288.7|6
1631542370000|2021-09-13 14:12:50|1289.9|1288.7|1290.3|1289.1|1290.4|1289.2|1289.9|1288.7|15
1631542380000|2021-09-13 14:13:00|1290.4|1289.2|1290|1288.8|1290.5|1289.3|1290|1288.8|56
1631542390000|2021-09-13 14:13:10|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|8
1631542400000|2021-09-13 14:13:20|1290.4|1289.2|1290.2|1289|1290.5|1289.3|1290.2|1289|25
1631542410000|2021-09-13 14:13:30|1290.3|1289.1|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|16
1631542420000|2021-09-13 14:13:40|1290.5|1289.3|1290.2|1289|1290.5|1289.3|1290.2|1289|13
1631542430000|2021-09-13 14:13:50|1290.4|1289.2|1290|1288.8|1290.4|1289.2|1290|1288.8|8
1631542440000|2021-09-13 14:14:00|1290.2|1289|1290.2|1289|1290.4|1289.2|1290.2|1289|20
1631542450000|2021-09-13 14:14:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290|1288.8|16
1631542460000|2021-09-13 14:14:20|1290.7|1289.5|1290.2|1289|1290.9|1289.7|1290.2|1289|32
1631542470000|2021-09-13 14:14:30|1290|1288.8|1289.3|1288.1|1290|1288.8|1289.3|1288.1|22
1631542480000|2021-09-13 14:14:40|1289.2|1288|1288.2|1287|1289.2|1288|1288.2|1287|73
1631542490000|2021-09-13 14:14:50|1288|1286.8|1288.1|1286.9|1288.3|1287.1|1288|1286.8|70
1631542500000|2021-09-13 14:15:00|1288.2|1287|1288.2|1287|1288.4|1287.2|1288.2|1287|5
1631542510000|2021-09-13 14:15:10|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1
1631542520000|2021-09-13 14:15:20|1288.6|1287.4|1288.3|1287.1|1288.7|1287.5|1288.3|1287.1|8
1631542530000|2021-09-13 14:15:30|1288.2|1287|1287.7|1286.5|1288.2|1287|1287.7|1286.5|18
1631542540000|2021-09-13 14:15:40|||||||||13
1631542550000|2021-09-13 14:15:50|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|4
1631542560000|2021-09-13 14:16:00|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|7
1631542570000|2021-09-13 14:16:10|1287.5|1286.3|1287.9|1286.7|1287.9|1286.7|1287.5|1286.3|12
1631542580000|2021-09-13 14:16:20|1287.7|1286.5|1288.2|1287|1288.3|1287.1|1287.7|1286.5|38
1631542590000|2021-09-13 14:16:30|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|5
1631542600000|2021-09-13 14:16:40|||||||||1
1631542610000|2021-09-13 14:16:50|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|15
1631542620000|2021-09-13 14:17:00|1288.9|1287.7|1288.4|1287.2|1289|1287.8|1288.4|1287.2|15
1631542640000|2021-09-13 14:17:20|1288.3|1287.1|1288|1286.8|1288.3|1287.1|1287.9|1286.7|7
1631542650000|2021-09-13 14:17:30|1287.9|1286.7|1288.2|1287|1288.2|1287|1287.9|1286.7|7
1631542660000|2021-09-13 14:17:40|1288.4|1287.2|1288.2|1287|1288.4|1287.2|1288.2|1287|6
1631542670000|2021-09-13 14:17:50|1288.3|1287.1|1288.6|1287.4|1288.6|1287.4|1288.3|1287.1|3
1631542680000|2021-09-13 14:18:00|1288.4|1287.2|1288.2|1287|1288.6|1287.4|1288.2|1287|10
1631542690000|2021-09-13 14:18:10|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|0
1631542700000|2021-09-13 14:18:20|1287.9|1286.7|1288.2|1287|1288.2|1287|1287.9|1286.7|8
1631542710000|2021-09-13 14:18:30|1288.3|1287.1|1288.2|1287|1288.6|1287.4|1288.2|1287|12
1631542720000|2021-09-13 14:18:40|1288.1|1286.9|1287.9|1286.7|1288.1|1286.9|1287.7|1286.5|8
1631542730000|2021-09-13 14:18:50|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|1
1631542740000|2021-09-13 14:19:00|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.9|1286.7|7
1631542750000|2021-09-13 14:19:10|1287.8|1286.6|1287.7|1286.5|1287.9|1286.7|1287.7|1286.5|4
1631542760000|2021-09-13 14:19:20|1287.8|1286.6|1287.9|1286.7|1288.1|1286.9|1287.7|1286.5|8
1631542770000|2021-09-13 14:19:30|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1287.9|1286.7|7
1631542780000|2021-09-13 14:19:40|1287.9|1286.7|1287.9|1286.7|1288.1|1286.9|1287.9|1286.7|13
1631542790000|2021-09-13 14:19:50|1288.1|1286.9|1287.9|1286.7|1288.2|1287|1287.9|1286.7|0
1631542800000|2021-09-13 14:20:00|1288.1|1286.9|1287.9|1286.7|1288.1|1286.9|1287.9|1286.7|17
1631542810000|2021-09-13 14:20:10|1287.7|1286.5|1287.9|1286.7|1287.9|1286.7|1287.4|1286.2|18
1631542820000|2021-09-13 14:20:20|1287.7|1286.5|1288.2|1287|1288.2|1287|1287.7|1286.5|9
1631542830000|2021-09-13 14:20:30|1288.1|1286.9|1288.4|1287.2|1288.4|1287.2|1288.1|1286.9|6
1631542840000|2021-09-13 14:20:40|1288.7|1287.5|1288.4|1287.2|1288.7|1287.5|1288.4|1287.2|4
1631542860000|2021-09-13 14:21:00|1288.5|1287.3|1287.9|1286.7|1288.5|1287.3|1287.9|1286.7|5
1631542870000|2021-09-13 14:21:10|1287.8|1286.6|1286.8|1285.6|1287.8|1286.6|1286.8|1285.6|17
1631542880000|2021-09-13 14:21:20|1286.7|1285.5|1286.9|1285.7|1286.9|1285.7|1286.7|1285.5|5
1631542890000|2021-09-13 14:21:30|1286.7|1285.5|1286.7|1285.5|1286.9|1285.7|1286.7|1285.5|11
1631542900000|2021-09-13 14:21:40|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|8
1631542910000|2021-09-13 14:21:50|||||||||3
1631542920000|2021-09-13 14:22:00|1286.9|1285.7|1286.9|1285.7|1287.1|1285.9|1286.9|1285.7|18
1631542930000|2021-09-13 14:22:10|1287.2|1286|1286.9|1285.7|1287.2|1286|1286.9|1285.7|10
1631542940000|2021-09-13 14:22:20|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|11
1631542950000|2021-09-13 14:22:30|1286.7|1285.5|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|5
1631542960000|2021-09-13 14:22:40|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.7|1285.5|6
1631542970000|2021-09-13 14:22:50|1286.8|1285.6|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|6
1631542980000|2021-09-13 14:23:00|1286.9|1285.7|1287.2|1286|1287.2|1286|1286.9|1285.7|23
1631542990000|2021-09-13 14:23:10|1287.3|1286.1|1287.2|1286|1287.3|1286.1|1287.1|1285.9|3
1631543000000|2021-09-13 14:23:20|1287|1285.8|1287.1|1285.9|1287.1|1285.9|1287|1285.8|5
1631543010000|2021-09-13 14:23:30|1287|1285.8|1286.7|1285.5|1287.2|1286|1286.7|1285.5|8
1631543020000|2021-09-13 14:23:40|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.8|1285.6|4
1631543030000|2021-09-13 14:23:50|1287.2|1286|1287|1285.8|1287.2|1286|1287|1285.8|4
1631543040000|2021-09-13 14:24:00|1286.9|1285.7|1287.2|1286|1287.2|1286|1286.9|1285.7|0
1631543050000|2021-09-13 14:24:10|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|3
1631543060000|2021-09-13 14:24:20|1287|1285.8|1286.9|1285.7|1287.1|1285.9|1286.9|1285.7|1
1631543070000|2021-09-13 14:24:30|1287|1285.8|1286.5|1285.3|1287.2|1286|1286.5|1285.3|12
1631543080000|2021-09-13 14:24:40|1286.6|1285.4|1286.4|1285.2|1286.6|1285.4|1286.3|1285.1|7
1631543090000|2021-09-13 14:24:50|||||||||1
1631543100000|2021-09-13 14:25:00|1286.6|1285.4|1286.6|1285.4|1286.7|1285.5|1286.6|1285.4|6
1631543110000|2021-09-13 14:25:10|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|62
1631543120000|2021-09-13 14:25:20|1286.6|1285.4|1286.8|1285.6|1286.9|1285.7|1286.6|1285.4|12
1631543130000|2021-09-13 14:25:30|1286.5|1285.3|1286.7|1285.5|1286.7|1285.5|1286.5|1285.3|32
1631543140000|2021-09-13 14:25:40|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|4
1631543150000|2021-09-13 14:25:50|1286.5|1285.3|1286.4|1285.2|1286.5|1285.3|1286.3|1285.1|6
1631543160000|2021-09-13 14:26:00|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|17
1631543170000|2021-09-13 14:26:10|1286.5|1285.3|1286.7|1285.5|1286.7|1285.5|1286.3|1285.1|9
1631543180000|2021-09-13 14:26:20|1286.8|1285.6|1286.3|1285.1|1286.8|1285.6|1286.3|1285.1|9
1631543200000|2021-09-13 14:26:40|1286.2|1285|1286.3|1285.1|1286.3|1285.1|1286.2|1285|24
1631543210000|2021-09-13 14:26:50|1286.2|1285|1286.3|1285.1|1286.3|1285.1|1286.1|1284.9|10
1631543220000|2021-09-13 14:27:00|||||||||2
1631543230000|2021-09-13 14:27:10|||||||||8
1631543240000|2021-09-13 14:27:20|||||||||1
1631543250000|2021-09-13 14:27:30|1286.6|1285.4|1286.8|1285.6|1287.3|1286.1|1286.6|1285.4|57
1631543260000|2021-09-13 14:27:40|1286.7|1285.5|1287|1285.8|1287|1285.8|1286.7|1285.5|14
1631543270000|2021-09-13 14:27:50|1286.9|1285.7|1287.3|1286.1|1287.3|1286.1|1286.9|1285.7|12
1631543280000|2021-09-13 14:28:00|1287.4|1286.2|1287.5|1286.3|1287.6|1286.4|1287.4|1286.2|8
1631543290000|2021-09-13 14:28:10|1287.4|1286.2|1287.6|1286.4|1287.6|1286.4|1287.3|1286.1|5
1631543300000|2021-09-13 14:28:20|1287.7|1286.5|1287.6|1286.4|1287.7|1286.5|1287.6|1286.4|1
1631543310000|2021-09-13 14:28:30|1287.5|1286.3|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|6
1631543320000|2021-09-13 14:28:40|1287.5|1286.3|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|23
1631543330000|2021-09-13 14:28:50|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1286.9|1285.7|35
1631543340000|2021-09-13 14:29:00|1287.4|1286.2|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|11
1631543350000|2021-09-13 14:29:10|1287.4|1286.2|1287.3|1286.1|1287.5|1286.3|1287.3|1286.1|3
1631543360000|2021-09-13 14:29:20|1287.4|1286.2|1287.7|1286.5|1287.7|1286.5|1287.3|1286.1|4
1631543370000|2021-09-13 14:29:30|1287.6|1286.4|1287.8|1286.6|1287.9|1286.7|1287.6|1286.4|16
1631543380000|2021-09-13 14:29:40|1287.9|1286.7|1287.6|1286.4|1288.1|1286.9|1287.6|1286.4|26
1631543390000|2021-09-13 14:29:50|1287.7|1286.5|1287.6|1286.4|1287.7|1286.5|1287.6|1286.4|13
1631543400000|2021-09-13 14:30:00|1287.5|1286.3|1287.3|1286.1|1287.5|1286.3|1287.2|1286|21
1631543410000|2021-09-13 14:30:10|1287.2|1286|1286.3|1285.1|1287.3|1286.1|1286.3|1285.1|30
1631543420000|2021-09-13 14:30:20|1286.4|1285.2|1286|1284.8|1286.4|1285.2|1286|1284.8|15
1631543430000|2021-09-13 14:30:30|1286.1|1284.9|1285.7|1284.5|1286.1|1284.9|1285.6|1284.4|157
1631543440000|2021-09-13 14:30:40|1285.5|1284.3|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|23
1631543450000|2021-09-13 14:30:50|1285.9|1284.7|1285.8|1284.6|1286|1284.8|1285.8|1284.6|12
1631543460000|2021-09-13 14:31:00|1285.7|1284.5|1286.3|1285.1|1286.3|1285.1|1285.7|1284.5|45
1631543470000|2021-09-13 14:31:10|1286.6|1285.4|1286.3|1285.1|1286.6|1285.4|1286.3|1285.1|23
1631543480000|2021-09-13 14:31:20|||||||||5
1631543490000|2021-09-13 14:31:30|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|6
1631543500000|2021-09-13 14:31:40|1286.8|1285.6|1287.3|1286.1|1287.3|1286.1|1286.8|1285.6|19
1631543510000|2021-09-13 14:31:50|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|25
1631543520000|2021-09-13 14:32:00|1287|1285.8|1287.1|1285.9|1287.1|1285.9|1287|1285.8|5
1631543530000|2021-09-13 14:32:10|1287.2|1286|1287.6|1286.4|1287.6|1286.4|1287.2|1286|14
1631543540000|2021-09-13 14:32:20|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|9
1631543550000|2021-09-13 14:32:30|1287.8|1286.6|1287.6|1286.4|1287.8|1286.6|1287.5|1286.3|9
1631543560000|2021-09-13 14:32:40|1287.5|1286.3|1287.3|1286.1|1287.6|1286.4|1287.2|1286|17
1631543570000|2021-09-13 14:32:50|1287.4|1286.2|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|8
1631543580000|2021-09-13 14:33:00|1287.5|1286.3|1287.6|1286.4|1287.6|1286.4|1287.5|1286.3|5
1631543590000|2021-09-13 14:33:10|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.2|1286|4
1631543600000|2021-09-13 14:33:20|1287.2|1286|1287.2|1286|1287.2|1286|1287.1|1285.9|4
1631543610000|2021-09-13 14:33:30|1287.4|1286.2|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|4
1631543620000|2021-09-13 14:33:40|1287.4|1286.2|1287.7|1286.5|1287.7|1286.5|1287.4|1286.2|20
1631543630000|2021-09-13 14:33:50|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.6|1286.4|11
1631543640000|2021-09-13 14:34:00|1287.9|1286.7|1288.1|1286.9|1288.3|1287.1|1287.9|1286.7|24
1631543650000|2021-09-13 14:34:10|||||||||9
1631543660000|2021-09-13 14:34:20|1288.2|1287|1288.3|1287.1|1288.6|1287.4|1288.2|1287|25
1631543670000|2021-09-13 14:34:30|1288.5|1287.3|1289.1|1287.9|1289.2|1288|1288.5|1287.3|18
1631543680000|2021-09-13 14:34:40|1289|1287.8|1289.3|1288.1|1289.3|1288.1|1289|1287.8|11
1631543690000|2021-09-13 14:34:50|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|5
1631543700000|2021-09-13 14:35:00|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|22
1631543710000|2021-09-13 14:35:10|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|4
1631543720000|2021-09-13 14:35:20|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|16
1631543730000|2021-09-13 14:35:30|1289|1287.8|1289.3|1288.1|1289.4|1288.2|1288.9|1287.7|18
1631543740000|2021-09-13 14:35:40|1289.2|1288|1289.1|1287.9|1289.3|1288.1|1289.1|1287.9|7
1631543750000|2021-09-13 14:35:50|1289.2|1288|1289.2|1288|1289.3|1288.1|1289.1|1287.9|14
1631543760000|2021-09-13 14:36:00|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|13
1631543770000|2021-09-13 14:36:10|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.7|1287.5|2
1631543780000|2021-09-13 14:36:20|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.6|1287.4|18
1631543790000|2021-09-13 14:36:30|1289.1|1287.9|1289.1|1287.9|1289.2|1288|1288.9|1287.7|7
1631543800000|2021-09-13 14:36:40|1288.9|1287.7|1288.6|1287.4|1288.9|1287.7|1288.6|1287.4|12
1631543810000|2021-09-13 14:36:50|1288.5|1287.3|1288.4|1287.2|1288.6|1287.4|1288.4|1287.2|5
1631543820000|2021-09-13 14:37:00|1288.6|1287.4|1288.3|1287.1|1288.6|1287.4|1288.3|1287.1|34
1631543830000|2021-09-13 14:37:10|1288.4|1287.2|1288.6|1287.4|1288.7|1287.5|1288.3|1287.1|42
1631543840000|2021-09-13 14:37:20|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|3
1631543850000|2021-09-13 14:37:30|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|0
1631543860000|2021-09-13 14:37:40|1288.5|1287.3|1287.8|1286.6|1288.5|1287.3|1287.8|1286.6|138
1631543870000|2021-09-13 14:37:50|1288|1286.8|1288.1|1286.9|1288.3|1287.1|1287.8|1286.6|47
1631543880000|2021-09-13 14:38:00|1288|1286.8|1288.3|1287.1|1288.3|1287.1|1288|1286.8|2
1631543890000|2021-09-13 14:38:10|1288.2|1287|1288.2|1287|1288.3|1287.1|1288.2|1287|6
1631543900000|2021-09-13 14:38:20|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.2|1287|22
1631543910000|2021-09-13 14:38:30|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|2
1631543920000|2021-09-13 14:38:40|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|25
1631543930000|2021-09-13 14:38:50|1288.2|1287|1288.3|1287.1|1288.3|1287.1|1288.2|1287|10
1631543940000|2021-09-13 14:39:00|1288.6|1287.4|1289.7|1288.5|1289.7|1288.5|1288.6|1287.4|37
1631543950000|2021-09-13 14:39:10|1290.1|1288.9|1290.1|1288.9|1290.2|1289|1290.1|1288.9|5
1631543960000|2021-09-13 14:39:20|1290.2|1289|1290.6|1289.4|1290.6|1289.4|1290.2|1289|10
1631543970000|2021-09-13 14:39:30|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.2|1289|35
1631543980000|2021-09-13 14:39:40|1290.4|1289.2|1290.7|1289.5|1290.7|1289.5|1290.3|1289.1|30
1631543990000|2021-09-13 14:39:50|1290.5|1289.3|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|1
1631544000000|2021-09-13 14:40:00|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|16
1631544010000|2021-09-13 14:40:10|1290.3|1289.1|1290.2|1289|1290.4|1289.2|1290.1|1288.9|38
1631544020000|2021-09-13 14:40:20|1290.1|1288.9|1289.7|1288.5|1290.2|1289|1289.7|1288.5|9
1631544030000|2021-09-13 14:40:30|1289.6|1288.4|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|19
1631544040000|2021-09-13 14:40:40|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.6|1288.4|1
1631544050000|2021-09-13 14:40:50|1289.8|1288.6|1290.1|1288.9|1290.2|1289|1289.7|1288.5|28
1631544060000|2021-09-13 14:41:00|1290.3|1289.1|1289.9|1288.7|1290.4|1289.2|1289.9|1288.7|26
1631544070000|2021-09-13 14:41:10|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.7|1288.5|5
1631544080000|2021-09-13 14:41:20|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|59
1631544090000|2021-09-13 14:41:30|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|2
1631544100000|2021-09-13 14:41:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|17
1631544110000|2021-09-13 14:41:50|1290.2|1289|1290|1288.8|1290.2|1289|1289.9|1288.7|13
1631544120000|2021-09-13 14:42:00|1289.9|1288.7|1290.8|1289.6|1290.8|1289.6|1289.8|1288.6|73
1631544130000|2021-09-13 14:42:10|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.7|1289.5|61
1631544140000|2021-09-13 14:42:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631544150000|2021-09-13 14:42:30|1290.5|1289.3|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|12
1631544160000|2021-09-13 14:42:40|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.2|1289|6
1631544170000|2021-09-13 14:42:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631544180000|2021-09-13 14:43:00|1290.4|1289.2|1290.1|1288.9|1290.4|1289.2|1290.1|1288.9|44
1631544190000|2021-09-13 14:43:10|1290.2|1289|1290.4|1289.2|1290.5|1289.3|1290.2|1289|8
1631544200000|2021-09-13 14:43:20|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|15
1631544210000|2021-09-13 14:43:30|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|4
1631544230000|2021-09-13 14:43:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|6
1631544240000|2021-09-13 14:44:00|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.6|1289.4|3
1631544250000|2021-09-13 14:44:10|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|2
1631544270000|2021-09-13 14:44:30|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|13
1631544280000|2021-09-13 14:44:40|||||||||61
1631544290000|2021-09-13 14:44:50|1290.6|1289.4|1290.3|1289.1|1290.7|1289.5|1290.3|1289.1|33
1631544300000|2021-09-13 14:45:00|1290.2|1289|1290.7|1289.5|1290.7|1289.5|1290.2|1289|18
1631544310000|2021-09-13 14:45:10|1290.6|1289.4|1291.2|1290|1291.4|1290.2|1290.6|1289.4|30
1631544320000|2021-09-13 14:45:20|1291.1|1289.9|1290.8|1289.6|1291.3|1290.1|1290.7|1289.5|26
1631544330000|2021-09-13 14:45:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|17
1631544340000|2021-09-13 14:45:40|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.2|1289|13
1631544350000|2021-09-13 14:45:50|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.4|1289.2|20
1631544360000|2021-09-13 14:46:00|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|3
1631544370000|2021-09-13 14:46:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|10
1631544380000|2021-09-13 14:46:20|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|2
1631544390000|2021-09-13 14:46:30|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.8|1288.6|13
1631544400000|2021-09-13 14:46:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|5
1631544410000|2021-09-13 14:46:50|||||||||9
1631544420000|2021-09-13 14:47:00|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|7
1631544430000|2021-09-13 14:47:10|1290.4|1289.2|1290|1288.8|1290.4|1289.2|1290|1288.8|9
1631544440000|2021-09-13 14:47:20|1289.9|1288.7|1289.8|1288.6|1290|1288.8|1289.8|1288.6|8
1631544450000|2021-09-13 14:47:30|1289.9|1288.7|1289.8|1288.6|1290.1|1288.9|1289.8|1288.6|20
1631544460000|2021-09-13 14:47:40|||||||||1
1631544470000|2021-09-13 14:47:50|1289.5|1288.3|1290|1288.8|1290.2|1289|1289.5|1288.3|8
1631544480000|2021-09-13 14:48:00|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|2
1631544490000|2021-09-13 14:48:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|3
1631544500000|2021-09-13 14:48:20|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|3
1631544510000|2021-09-13 14:48:30|1290.2|1289|1290|1288.8|1290.2|1289|1290|1288.8|9
1631544520000|2021-09-13 14:48:40|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|3
1631544530000|2021-09-13 14:48:50|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|11
1631544540000|2021-09-13 14:49:00|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|2
1631544550000|2021-09-13 14:49:10|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|8
1631544560000|2021-09-13 14:49:20|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|10
1631544570000|2021-09-13 14:49:30|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|1
1631544580000|2021-09-13 14:49:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|4
1631544590000|2021-09-13 14:49:50|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.8|1288.6|1
1631544600000|2021-09-13 14:50:00|1289.8|1288.6|1290.3|1289.1|1290.5|1289.3|1289.8|1288.6|22
1631544610000|2021-09-13 14:50:10|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290|1288.8|8
1631544620000|2021-09-13 14:50:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|4
1631544630000|2021-09-13 14:50:30|1290.7|1289.5|1290.6|1289.4|1290.8|1289.6|1290.5|1289.3|53
1631544640000|2021-09-13 14:50:40|1290.5|1289.3|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|18
1631544650000|2021-09-13 14:50:50|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|5
1631544660000|2021-09-13 14:51:00|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|2
1631544680000|2021-09-13 14:51:20|1290.8|1289.6|1290.5|1289.3|1290.9|1289.7|1290.4|1289.2|28
1631544690000|2021-09-13 14:51:30|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|2
1631544700000|2021-09-13 14:51:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|4
1631544710000|2021-09-13 14:51:50|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|0
1631544720000|2021-09-13 14:52:00|1290.2|1289|1290.2|1289|1290.3|1289.1|1289.9|1288.7|20
1631544730000|2021-09-13 14:52:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|2
1631544740000|2021-09-13 14:52:20|1290.5|1289.3|1290.8|1289.6|1290.8|1289.6|1290.5|1289.3|7
1631544750000|2021-09-13 14:52:30|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|2
1631544760000|2021-09-13 14:52:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|10
1631544770000|2021-09-13 14:52:50|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|15
1631544780000|2021-09-13 14:53:00|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|16
1631544790000|2021-09-13 14:53:10|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.3|1289.1|12
1631544800000|2021-09-13 14:53:20|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|7
1631544810000|2021-09-13 14:53:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|6
1631544820000|2021-09-13 14:53:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|16
1631544830000|2021-09-13 14:53:50|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|6
1631544840000|2021-09-13 14:54:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|3
1631544850000|2021-09-13 14:54:10|||||||||1
1631544860000|2021-09-13 14:54:20|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|23
1631544870000|2021-09-13 14:54:30|1290.7|1289.5|1290.3|1289.1|1290.7|1289.5|1290.2|1289|31
1631544880000|2021-09-13 14:54:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631544890000|2021-09-13 14:54:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|1
1631544900000|2021-09-13 14:55:00|1290.2|1289|1290|1288.8|1290.4|1289.2|1290|1288.8|24
1631544910000|2021-09-13 14:55:10|1289.9|1288.7|1289.9|1288.7|1290|1288.8|1289.9|1288.7|1
1631544920000|2021-09-13 14:55:20|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1289.9|1288.7|11
1631544930000|2021-09-13 14:55:30|1290|1288.8|1290.4|1289.2|1290.5|1289.3|1290|1288.8|1
1631544940000|2021-09-13 14:55:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|2
1631544950000|2021-09-13 14:55:50|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|26
1631544960000|2021-09-13 14:56:00|1290.5|1289.3|1290.9|1289.7|1291|1289.8|1290.4|1289.2|33
1631544970000|2021-09-13 14:56:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|11
1631544980000|2021-09-13 14:56:20|1291.3|1290.1|1291.8|1290.6|1292|1290.8|1291.3|1290.1|56
1631544990000|2021-09-13 14:56:30|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|9
1631545000000|2021-09-13 14:56:40|1291.9|1290.7|1291.4|1290.2|1292|1290.8|1291.4|1290.2|15
1631545020000|2021-09-13 14:57:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|11
1631545030000|2021-09-13 14:57:10|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.8|1290.6|17
1631545040000|2021-09-13 14:57:20|1291.8|1290.6|1291.7|1290.5|1291.9|1290.7|1291.5|1290.3|18
1631545050000|2021-09-13 14:57:30|1291.8|1290.6|1292.4|1291.2|1292.4|1291.2|1291.8|1290.6|17
1631545060000|2021-09-13 14:57:40|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|28
1631545070000|2021-09-13 14:57:50|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|40
1631545080000|2021-09-13 14:58:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|4
1631545090000|2021-09-13 14:58:10|1292|1290.8|1292.1|1290.9|1292.4|1291.2|1291.7|1290.5|47
1631545100000|2021-09-13 14:58:20|||||||||1
1631545110000|2021-09-13 14:58:30|1292.3|1291.1|1291.8|1290.6|1292.3|1291.1|1291.8|1290.6|14
1631545120000|2021-09-13 14:58:40|1291.5|1290.3|1291.8|1290.6|1291.8|1290.6|1291.5|1290.3|24
1631545130000|2021-09-13 14:58:50|||||||||9
1631545140000|2021-09-13 14:59:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|22
1631545150000|2021-09-13 14:59:10|||||||||2
1631545160000|2021-09-13 14:59:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|2
1631545170000|2021-09-13 14:59:30|1292|1290.8|1292.3|1291.1|1292.3|1291.1|1292|1290.8|22
1631545180000|2021-09-13 14:59:40|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|39
1631545190000|2021-09-13 14:59:50|1292.2|1291|1292.5|1291.3|1292.5|1291.3|1292.1|1290.9|33
1631545200000|2021-09-13 15:00:00|1292.6|1291.4|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|11
1631545210000|2021-09-13 15:00:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|17
1631545220000|2021-09-13 15:00:20|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|15
1631545230000|2021-09-13 15:00:30|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.1|1290.9|84
1631545240000|2021-09-13 15:00:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.2|1291|16
1631545250000|2021-09-13 15:00:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|6
1631545260000|2021-09-13 15:01:00|1291.9|1290.7|1291.8|1290.6|1292|1290.8|1291.6|1290.4|14
1631545270000|2021-09-13 15:01:10|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|5
1631545280000|2021-09-13 15:01:20|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|9
1631545290000|2021-09-13 15:01:30|||||||||7
1631545300000|2021-09-13 15:01:40|1291.2|1290|1291.1|1289.9|1291.2|1290|1290.9|1289.7|30
1631545310000|2021-09-13 15:01:50|1290.8|1289.6|1290.2|1289|1290.8|1289.6|1290.2|1289|44
1631545320000|2021-09-13 15:02:00|1290.3|1289.1|1289.9|1288.7|1290.4|1289.2|1289.9|1288.7|49
1631545330000|2021-09-13 15:02:10|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|13
1631545340000|2021-09-13 15:02:20|1290.1|1288.9|1290.1|1288.9|1290.2|1289|1290.1|1288.9|1
1631545350000|2021-09-13 15:02:30|1290.2|1289|1290.2|1289|1290.3|1289.1|1290.2|1289|10
1631545360000|2021-09-13 15:02:40|1290.1|1288.9|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|31
1631545370000|2021-09-13 15:02:50|1290|1288.8|1289.6|1288.4|1290|1288.8|1289.6|1288.4|29
1631545380000|2021-09-13 15:03:00|1289.4|1288.2|1289.1|1287.9|1289.7|1288.5|1288.9|1287.7|50
1631545390000|2021-09-13 15:03:10|1289.2|1288|1288.6|1287.4|1289.2|1288|1288.6|1287.4|20
1631545400000|2021-09-13 15:03:20|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|26
1631545410000|2021-09-13 15:03:30|1288.4|1287.2|1288.6|1287.4|1288.6|1287.4|1288.4|1287.2|30
1631545420000|2021-09-13 15:03:40|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.6|1287.4|78
1631545430000|2021-09-13 15:03:50|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|11
1631545440000|2021-09-13 15:04:00|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|91
1631545450000|2021-09-13 15:04:10|||||||||1
1631545460000|2021-09-13 15:04:20|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|7
1631545470000|2021-09-13 15:04:30|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|8
1631545480000|2021-09-13 15:04:40|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|3
1631545490000|2021-09-13 15:04:50|||||||||3
1631545500000|2021-09-13 15:05:00|1289.2|1288|1289.3|1288.1|1289.7|1288.5|1289.1|1287.9|18
1631545510000|2021-09-13 15:05:10|||||||||3
1631545520000|2021-09-13 15:05:20|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|4
1631545530000|2021-09-13 15:05:30|1288.9|1287.7|1288.6|1287.4|1288.9|1287.7|1288.4|1287.2|13
1631545540000|2021-09-13 15:05:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|6
1631545550000|2021-09-13 15:05:50|1289|1287.8|1289.3|1288.1|1289.3|1288.1|1289|1287.8|16
1631545560000|2021-09-13 15:06:00|1289.5|1288.3|1289.8|1288.6|1289.8|1288.6|1289.5|1288.3|18
1631545570000|2021-09-13 15:06:10|1289.7|1288.5|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|4
1631545580000|2021-09-13 15:06:20|1289.3|1288.1|1289.7|1288.5|1289.9|1288.7|1289.3|1288.1|13
1631545590000|2021-09-13 15:06:30|1289.6|1288.4|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|7
1631545600000|2021-09-13 15:06:40|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|2
1631545610000|2021-09-13 15:06:50|||||||||1
1631545620000|2021-09-13 15:07:00|||||||||2
1631545630000|2021-09-13 15:07:10|1289.6|1288.4|1290.4|1289.2|1290.4|1289.2|1289.6|1288.4|28
1631545640000|2021-09-13 15:07:20|||||||||3
1631545650000|2021-09-13 15:07:30|||||||||1
1631545660000|2021-09-13 15:07:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631545670000|2021-09-13 15:07:50|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|40
1631545680000|2021-09-13 15:08:00|1291|1289.8|1291.1|1289.9|1291.4|1290.2|1290.8|1289.6|27
1631545690000|2021-09-13 15:08:10|1291.2|1290|1291.2|1290|1291.4|1290.2|1291.2|1290|6
1631545700000|2021-09-13 15:08:20|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|13
1631545710000|2021-09-13 15:08:30|1291.2|1290|1290.6|1289.4|1291.2|1290|1290.6|1289.4|35
1631545720000|2021-09-13 15:08:40|1290.7|1289.5|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|7
1631545730000|2021-09-13 15:08:50|1290.3|1289.1|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|12
1631545740000|2021-09-13 15:09:00|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.3|1289.1|9
1631545750000|2021-09-13 15:09:10|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|0
1631545760000|2021-09-13 15:09:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631545770000|2021-09-13 15:09:30|1290.6|1289.4|1290.7|1289.5|1290.9|1289.7|1290.6|1289.4|9
1631545780000|2021-09-13 15:09:40|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|9
1631545790000|2021-09-13 15:09:50|1290.4|1289.2|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|7
1631545800000|2021-09-13 15:10:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|2
1631545810000|2021-09-13 15:10:10|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|9
1631545820000|2021-09-13 15:10:20|1290.2|1289|1289.8|1288.6|1290.2|1289|1289.8|1288.6|22
1631545830000|2021-09-13 15:10:30|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|16
1631545840000|2021-09-13 15:10:40|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|5
1631545850000|2021-09-13 15:10:50|1289.7|1288.5|1289.9|1288.7|1290.1|1288.9|1289.7|1288.5|2
1631545860000|2021-09-13 15:11:00|1290|1288.8|1290.2|1289|1290.2|1289|1289.9|1288.7|8
1631545870000|2021-09-13 15:11:10|1290.4|1289.2|1290.6|1289.4|1290.7|1289.5|1290.4|1289.2|7
1631545880000|2021-09-13 15:11:20|1290.5|1289.3|1290.2|1289|1290.6|1289.4|1290.2|1289|12
1631545890000|2021-09-13 15:11:30|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631545900000|2021-09-13 15:11:40|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|14
1631545910000|2021-09-13 15:11:50|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|7
1631545920000|2021-09-13 15:12:00|1290.3|1289.1|1290.4|1289.2|1290.6|1289.4|1290.3|1289.1|8
1631545930000|2021-09-13 15:12:10|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|0
1631545940000|2021-09-13 15:12:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631545950000|2021-09-13 15:12:30|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1
1631545960000|2021-09-13 15:12:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.1|1288.9|10
1631545970000|2021-09-13 15:12:50|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|6
1631545980000|2021-09-13 15:13:00|1290.6|1289.4|1289.8|1288.6|1290.6|1289.4|1289.8|1288.6|41
1631545990000|2021-09-13 15:13:10|1290.1|1288.9|1289.8|1288.6|1290.1|1288.9|1289.8|1288.6|12
1631546000000|2021-09-13 15:13:20|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|1
1631546010000|2021-09-13 15:13:30|1289.6|1288.4|1289.8|1288.6|1289.9|1288.7|1289.6|1288.4|5
1631546020000|2021-09-13 15:13:40|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|6
1631546030000|2021-09-13 15:13:50|1289.7|1288.5|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|1
1631546040000|2021-09-13 15:14:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|10
1631546050000|2021-09-13 15:14:10|1289.7|1288.5|1288.9|1287.7|1289.8|1288.6|1288.9|1287.7|11
1631546060000|2021-09-13 15:14:20|1288.8|1287.6|1288.4|1287.2|1289.1|1287.9|1288.4|1287.2|35
1631546070000|2021-09-13 15:14:30|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.3|1287.1|49
1631546080000|2021-09-13 15:14:40|1288.4|1287.2|1288.6|1287.4|1288.6|1287.4|1288.4|1287.2|5
1631546090000|2021-09-13 15:14:50|1288.5|1287.3|1288.7|1287.5|1288.7|1287.5|1288.4|1287.2|8
1631546100000|2021-09-13 15:15:00|1288.9|1287.7|1288.9|1287.7|1289.2|1288|1288.9|1287.7|47
1631546110000|2021-09-13 15:15:10|1288.8|1287.6|1289|1287.8|1289.1|1287.9|1288.7|1287.5|12
1631546120000|2021-09-13 15:15:20|1288.8|1287.6|1288.7|1287.5|1289|1287.8|1288.7|1287.5|15
1631546140000|2021-09-13 15:15:40|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|2
1631546150000|2021-09-13 15:15:50|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|2
1631546160000|2021-09-13 15:16:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|7
1631546170000|2021-09-13 15:16:10|1288.7|1287.5|1288.8|1287.6|1288.9|1287.7|1288.7|1287.5|4
1631546180000|2021-09-13 15:16:20|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|5
1631546190000|2021-09-13 15:16:30|1288.8|1287.6|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|0
1631546200000|2021-09-13 15:16:40|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|5
1631546210000|2021-09-13 15:16:50|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|2
1631546220000|2021-09-13 15:17:00|1289.4|1288.2|1289.6|1288.4|1289.6|1288.4|1289.3|1288.1|33
1631546230000|2021-09-13 15:17:10|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|3
1631546240000|2021-09-13 15:17:20|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|5
1631546250000|2021-09-13 15:17:30|||||||||1
1631546260000|2021-09-13 15:17:40|||||||||88
1631546270000|2021-09-13 15:17:50|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|2
1631546280000|2021-09-13 15:18:00|1289.9|1288.7|1289.8|1288.6|1290.2|1289|1289.8|1288.6|9
1631546290000|2021-09-13 15:18:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|15
1631546300000|2021-09-13 15:18:20|||||||||52
1631546310000|2021-09-13 15:18:30|1289.6|1288.4|1289.2|1288|1289.6|1288.4|1289.2|1288|7
1631546320000|2021-09-13 15:18:40|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|13
1631546330000|2021-09-13 15:18:50|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.7|1287.5|9
1631546340000|2021-09-13 15:19:00|1288.9|1287.7|1289.4|1288.2|1289.4|1288.2|1288.9|1287.7|8
1631546350000|2021-09-13 15:19:10|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|6
1631546360000|2021-09-13 15:19:20|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|2
1631546370000|2021-09-13 15:19:30|1289.6|1288.4|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|1
1631546380000|2021-09-13 15:19:40|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|7
1631546390000|2021-09-13 15:19:50|1289.3|1288.1|1289.6|1288.4|1289.6|1288.4|1289.3|1288.1|3
1631546400000|2021-09-13 15:20:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|3
1631546410000|2021-09-13 15:20:10|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|15
1631546420000|2021-09-13 15:20:20|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|11
1631546440000|2021-09-13 15:20:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631546450000|2021-09-13 15:20:50|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|7
1631546460000|2021-09-13 15:21:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631546470000|2021-09-13 15:21:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|7
1631546480000|2021-09-13 15:21:20|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|10
1631546490000|2021-09-13 15:21:30|1289.9|1288.7|1290.1|1288.9|1290.1|1288.9|1289.8|1288.6|7
1631546500000|2021-09-13 15:21:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|1
1631546510000|2021-09-13 15:21:50|||||||||23
1631546520000|2021-09-13 15:22:00|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|16
1631546530000|2021-09-13 15:22:10|||||||||2
1631546560000|2021-09-13 15:22:40|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|6
1631546570000|2021-09-13 15:22:50|||||||||1
1631546580000|2021-09-13 15:23:00|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|4
1631546590000|2021-09-13 15:23:10|1290.5|1289.3|1290.1|1288.9|1290.5|1289.3|1290.1|1288.9|26
1631546600000|2021-09-13 15:23:20|1290|1288.8|1290.5|1289.3|1290.5|1289.3|1290|1288.8|5
1631546610000|2021-09-13 15:23:30|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|9
1631546620000|2021-09-13 15:23:40|1290.2|1289|1290|1288.8|1290.3|1289.1|1290|1288.8|3
1631546630000|2021-09-13 15:23:50|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|1
1631546640000|2021-09-13 15:24:00|1290.2|1289|1290.2|1289|1290.4|1289.2|1290.1|1288.9|4
1631546650000|2021-09-13 15:24:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|6
1631546660000|2021-09-13 15:24:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|5
1631546670000|2021-09-13 15:24:30|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|9
1631546680000|2021-09-13 15:24:40|1290.2|1289|1290|1288.8|1290.2|1289|1289.8|1288.6|7
1631546690000|2021-09-13 15:24:50|1290.1|1288.9|1290.6|1289.4|1290.6|1289.4|1290.1|1288.9|3
1631546700000|2021-09-13 15:25:00|1290.8|1289.6|1291|1289.8|1291.1|1289.9|1290.8|1289.6|24
1631546720000|2021-09-13 15:25:20|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|5
1631546740000|2021-09-13 15:25:40|1291.6|1290.4|1291.8|1290.6|1292.1|1290.9|1291.5|1290.3|27
1631546750000|2021-09-13 15:25:50|1291.9|1290.7|1291.6|1290.4|1291.9|1290.7|1291.5|1290.3|9
1631546760000|2021-09-13 15:26:00|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.3|1290.1|7
1631546770000|2021-09-13 15:26:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|4
1631546790000|2021-09-13 15:26:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|19
1631546800000|2021-09-13 15:26:40|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|6
1631546810000|2021-09-13 15:26:50|1291.4|1290.2|1291.8|1290.6|1291.8|1290.6|1291.3|1290.1|18
1631546820000|2021-09-13 15:27:00|1291.9|1290.7|1291.6|1290.4|1292.1|1290.9|1291.6|1290.4|13
1631546830000|2021-09-13 15:27:10|1291.8|1290.6|1291.4|1290.2|1291.8|1290.6|1291.4|1290.2|13
1631546840000|2021-09-13 15:27:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|16
1631546850000|2021-09-13 15:27:30|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|24
1631546860000|2021-09-13 15:27:40|1291.7|1290.5|1292.1|1290.9|1292.1|1290.9|1291.7|1290.5|8
1631546870000|2021-09-13 15:27:50|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.3|1291.1|10
1631546880000|2021-09-13 15:28:00|||||||||2
1631546890000|2021-09-13 15:28:10|1293.3|1292.1|1292.8|1291.6|1293.4|1292.2|1292.8|1291.6|119
1631546900000|2021-09-13 15:28:20|1293.1|1291.9|1292.8|1291.6|1293.1|1291.9|1292.8|1291.6|10
1631546910000|2021-09-13 15:28:30|1292.9|1291.7|1292.8|1291.6|1293.1|1291.9|1292.8|1291.6|27
1631546920000|2021-09-13 15:28:40|1293.1|1291.9|1292.8|1291.6|1293.1|1291.9|1292.8|1291.6|9
1631546930000|2021-09-13 15:28:50|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1292.8|1291.6|6
1631546940000|2021-09-13 15:29:00|1293.6|1292.4|1293.3|1292.1|1293.6|1292.4|1293.3|1292.1|56
1631546950000|2021-09-13 15:29:10|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|8
1631546960000|2021-09-13 15:29:20|1293.2|1292|1293.2|1292|1293.3|1292.1|1292.9|1291.7|17
1631546970000|2021-09-13 15:29:30|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1292.9|1291.7|4
1631546980000|2021-09-13 15:29:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|2
1631546990000|2021-09-13 15:29:50|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|8
1631547000000|2021-09-13 15:30:00|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|5
1631547010000|2021-09-13 15:30:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|3
1631547020000|2021-09-13 15:30:20|1293|1291.8|1292.6|1291.4|1293|1291.8|1292.6|1291.4|15
1631547030000|2021-09-13 15:30:30|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|14
1631547040000|2021-09-13 15:30:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.5|1291.3|28
1631547050000|2021-09-13 15:30:50|1292.6|1291.4|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|1
1631547060000|2021-09-13 15:31:00|1292.8|1291.6|1292.8|1291.6|1293.1|1291.9|1292.8|1291.6|47
1631547070000|2021-09-13 15:31:10|1292.9|1291.7|1293.3|1292.1|1293.3|1292.1|1292.8|1291.6|3
1631547080000|2021-09-13 15:31:20|1293.2|1292|1293.2|1292|1293.3|1292.1|1293.1|1291.9|9
1631547090000|2021-09-13 15:31:30|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|7
1631547100000|2021-09-13 15:31:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|6
1631547110000|2021-09-13 15:31:50|1293.3|1292.1|1293.3|1292.1|1293.6|1292.4|1293.3|1292.1|9
1631547120000|2021-09-13 15:32:00|1293.4|1292.2|1293|1291.8|1293.5|1292.3|1293|1291.8|26
1631547130000|2021-09-13 15:32:10|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631547140000|2021-09-13 15:32:20|1293.1|1291.9|1292.8|1291.6|1293.1|1291.9|1292.8|1291.6|23
1631547150000|2021-09-13 15:32:30|1292.5|1291.3|1292.8|1291.6|1292.8|1291.6|1292.5|1291.3|13
1631547160000|2021-09-13 15:32:40|||||||||10
1631547170000|2021-09-13 15:32:50|1292.6|1291.4|1292.6|1291.4|1292.8|1291.6|1292.5|1291.3|8
1631547180000|2021-09-13 15:33:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|6
1631547190000|2021-09-13 15:33:10|1292.9|1291.7|1292.8|1291.6|1293|1291.8|1292.7|1291.5|25
1631547200000|2021-09-13 15:33:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631547210000|2021-09-13 15:33:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1631547220000|2021-09-13 15:33:40|1293.1|1291.9|1292.8|1291.6|1293.1|1291.9|1292.8|1291.6|5
1631547230000|2021-09-13 15:33:50|||||||||5
1631547240000|2021-09-13 15:34:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.8|1291.6|13
1631547250000|2021-09-13 15:34:10|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631547260000|2021-09-13 15:34:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|21
1631547270000|2021-09-13 15:34:30|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|3
1631547280000|2021-09-13 15:34:40|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|18
1631547290000|2021-09-13 15:34:50|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631547300000|2021-09-13 15:35:00|1293.3|1292.1|1294.1|1292.9|1294.1|1292.9|1293.3|1292.1|20
1631547310000|2021-09-13 15:35:10|||||||||4
1631547320000|2021-09-13 15:35:20|||||||||1
1631547330000|2021-09-13 15:35:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|4
1631547340000|2021-09-13 15:35:40|1293.5|1292.3|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|22
1631547350000|2021-09-13 15:35:50|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|8
1631547360000|2021-09-13 15:36:00|1293.4|1292.2|1293.8|1292.6|1293.8|1292.6|1293.4|1292.2|18
1631547370000|2021-09-13 15:36:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|6
1631547380000|2021-09-13 15:36:20|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|9
1631547390000|2021-09-13 15:36:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|4
1631547400000|2021-09-13 15:36:40|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|15
1631547410000|2021-09-13 15:36:50|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.3|1292.1|4
1631547420000|2021-09-13 15:37:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631547430000|2021-09-13 15:37:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|13
1631547440000|2021-09-13 15:37:20|||||||||1
1631547460000|2021-09-13 15:37:40|||||||||4
1631547470000|2021-09-13 15:37:50|||||||||1
1631547480000|2021-09-13 15:38:00|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|5
1631547490000|2021-09-13 15:38:10|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293|1291.8|21
1631547500000|2021-09-13 15:38:20|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.8|1291.6|16
1631547510000|2021-09-13 15:38:30|1292.8|1291.6|1292.5|1291.3|1292.9|1291.7|1292.5|1291.3|37
1631547520000|2021-09-13 15:38:40|1292.6|1291.4|1292.3|1291.1|1292.8|1291.6|1292.3|1291.1|7
1631547530000|2021-09-13 15:38:50|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|11
1631547540000|2021-09-13 15:39:00|1292.1|1290.9|1292.5|1291.3|1292.5|1291.3|1292.1|1290.9|17
1631547550000|2021-09-13 15:39:10|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.4|1291.2|15
1631547560000|2021-09-13 15:39:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|3
1631547570000|2021-09-13 15:39:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|7
1631547580000|2021-09-13 15:39:40|1293.3|1292.1|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|19
1631547590000|2021-09-13 15:39:50|||||||||7
1631547600000|2021-09-13 15:40:00|1293.5|1292.3|1294.1|1292.9|1294.1|1292.9|1293.5|1292.3|27
1631547610000|2021-09-13 15:40:10|1294.7|1293.5|1294.8|1293.6|1295.3|1294.1|1294.7|1293.5|27
1631547620000|2021-09-13 15:40:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|19
1631547630000|2021-09-13 15:40:30|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|18
1631547640000|2021-09-13 15:40:40|||||||||2
1631547650000|2021-09-13 15:40:50|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|8
1631547660000|2021-09-13 15:41:00|1294.5|1293.3|1294.3|1293.1|1294.5|1293.3|1294.1|1292.9|13
1631547670000|2021-09-13 15:41:10|1294.2|1293|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|1
1631547680000|2021-09-13 15:41:20|1294|1292.8|1294.3|1293.1|1294.3|1293.1|1294|1292.8|15
1631547700000|2021-09-13 15:41:40|1294.4|1293.2|1294.6|1293.4|1294.6|1293.4|1294.4|1293.2|12
1631547710000|2021-09-13 15:41:50|||||||||2
1631547720000|2021-09-13 15:42:00|1294.2|1293|1294.3|1293.1|1294.4|1293.2|1294.1|1292.9|7
1631547730000|2021-09-13 15:42:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|44
1631547740000|2021-09-13 15:42:20|1294.2|1293|1294.3|1293.1|1294.5|1293.3|1294.2|1293|7
1631547760000|2021-09-13 15:42:40|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1
1631547770000|2021-09-13 15:42:50|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|6
1631547780000|2021-09-13 15:43:00|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|0
1631547790000|2021-09-13 15:43:10|1294.4|1293.2|1293.6|1292.4|1294.4|1293.2|1293.6|1292.4|41
1631547800000|2021-09-13 15:43:20|1293.7|1292.5|1294.1|1292.9|1294.1|1292.9|1293.6|1292.4|33
1631547810000|2021-09-13 15:43:30|||||||||12
1631547820000|2021-09-13 15:43:40|||||||||1
1631547830000|2021-09-13 15:43:50|||||||||7
1631547840000|2021-09-13 15:44:00|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.2|1293|7
1631547850000|2021-09-13 15:44:10|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|14
1631547860000|2021-09-13 15:44:20|1294.1|1292.9|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|6
1631547870000|2021-09-13 15:44:30|1294.5|1293.3|1294.1|1292.9|1294.5|1293.3|1294.1|1292.9|38
1631547880000|2021-09-13 15:44:40|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1293.9|1292.7|94
1631547890000|2021-09-13 15:44:50|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|12
1631547900000|2021-09-13 15:45:00|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.4|1292.2|47
1631547910000|2021-09-13 15:45:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|3
1631547920000|2021-09-13 15:45:20|1294.1|1292.9|1294.6|1293.4|1294.8|1293.6|1294.1|1292.9|15
1631547930000|2021-09-13 15:45:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|2
1631547940000|2021-09-13 15:45:40|1294.7|1293.5|1294.6|1293.4|1294.9|1293.7|1294.6|1293.4|11
1631547950000|2021-09-13 15:45:50|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.6|1293.4|14
1631547960000|2021-09-13 15:46:00|1294.8|1293.6|1294.4|1293.2|1295.1|1293.9|1294.4|1293.2|67
1631547970000|2021-09-13 15:46:10|1294.3|1293.1|1294.9|1293.7|1294.9|1293.7|1294.1|1292.9|17
1631547980000|2021-09-13 15:46:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|8
1631547990000|2021-09-13 15:46:30|1294.5|1293.3|1294.4|1293.2|1294.8|1293.6|1294.4|1293.2|11
1631548000000|2021-09-13 15:46:40|1294.2|1293|1293.9|1292.7|1294.2|1293|1293.9|1292.7|17
1631548010000|2021-09-13 15:46:50|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|24
1631548020000|2021-09-13 15:47:00|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|21
1631548030000|2021-09-13 15:47:10|1293.3|1292.1|1293.1|1291.9|1293.4|1292.2|1293|1291.8|13
1631548040000|2021-09-13 15:47:20|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.1|1291.9|9
1631548050000|2021-09-13 15:47:30|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|3
1631548060000|2021-09-13 15:47:40|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|2
1631548070000|2021-09-13 15:47:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631548080000|2021-09-13 15:48:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|8
1631548090000|2021-09-13 15:48:10|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|33
1631548100000|2021-09-13 15:48:20|1292.3|1291.1|1292.5|1291.3|1292.6|1291.4|1292.3|1291.1|12
1631548110000|2021-09-13 15:48:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|3
1631548120000|2021-09-13 15:48:40|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|5
1631548130000|2021-09-13 15:48:50|1292.6|1291.4|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|9
1631548140000|2021-09-13 15:49:00|1292.1|1290.9|1291.8|1290.6|1292.1|1290.9|1291.8|1290.6|14
1631548150000|2021-09-13 15:49:10|1291.9|1290.7|1291.6|1290.4|1291.9|1290.7|1291.5|1290.3|8
1631548160000|2021-09-13 15:49:20|1291.8|1290.6|1291.5|1290.3|1291.8|1290.6|1291.5|1290.3|6
1631548170000|2021-09-13 15:49:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|8
1631548180000|2021-09-13 15:49:40|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|0
1631548190000|2021-09-13 15:49:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|4
1631548200000|2021-09-13 15:50:00|1291.5|1290.3|1291.4|1290.2|1291.6|1290.4|1291.4|1290.2|19
1631548220000|2021-09-13 15:50:20|1291.3|1290.1|1291.2|1290|1291.5|1290.3|1291.2|1290|23
1631548230000|2021-09-13 15:50:30|1291.1|1289.9|1290.8|1289.6|1291.1|1289.9|1290.8|1289.6|27
1631548240000|2021-09-13 15:50:40|1290.9|1289.7|1291.1|1289.9|1291.3|1290.1|1290.9|1289.7|11
1631548250000|2021-09-13 15:50:50|1291.2|1290|1291.1|1289.9|1291.3|1290.1|1291|1289.8|3
1631548260000|2021-09-13 15:51:00|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|5
1631548270000|2021-09-13 15:51:10|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1631548280000|2021-09-13 15:51:20|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|4
1631548290000|2021-09-13 15:51:30|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|2
1631548300000|2021-09-13 15:51:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|7
1631548310000|2021-09-13 15:51:50|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|0
1631548320000|2021-09-13 15:52:00|||||||||12
1631548330000|2021-09-13 15:52:10|||||||||2
1631548340000|2021-09-13 15:52:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631548350000|2021-09-13 15:52:30|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|6
1631548360000|2021-09-13 15:52:40|||||||||3
1631548370000|2021-09-13 15:52:50|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|12
1631548380000|2021-09-13 15:53:00|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|6
1631548390000|2021-09-13 15:53:10|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|16
1631548400000|2021-09-13 15:53:20|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|2
1631548410000|2021-09-13 15:53:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|6
1631548420000|2021-09-13 15:53:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|3
1631548430000|2021-09-13 15:53:50|1290.3|1289.1|1290.6|1289.4|1290.6|1289.4|1290.3|1289.1|9
1631548440000|2021-09-13 15:54:00|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|4
1631548450000|2021-09-13 15:54:10|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.6|1289.4|5
1631548460000|2021-09-13 15:54:20|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|2
1631548470000|2021-09-13 15:54:30|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|11
1631548480000|2021-09-13 15:54:40|1290.9|1289.7|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|5
1631548490000|2021-09-13 15:54:50|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|1
1631548500000|2021-09-13 15:55:00|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|1
1631548510000|2021-09-13 15:55:10|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|8
1631548530000|2021-09-13 15:55:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|4
1631548540000|2021-09-13 15:55:40|||||||||2
1631548560000|2021-09-13 15:56:00|1290.8|1289.6|1290.3|1289.1|1290.8|1289.6|1290.3|1289.1|39
1631548570000|2021-09-13 15:56:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|1
1631548580000|2021-09-13 15:56:20|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|2
1631548590000|2021-09-13 15:56:30|1290.5|1289.3|1290.6|1289.4|1290.9|1289.7|1290.5|1289.3|10
1631548600000|2021-09-13 15:56:40|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|19
1631548610000|2021-09-13 15:56:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631548620000|2021-09-13 15:57:00|||||||||9
1631548630000|2021-09-13 15:57:10|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|16
1631548640000|2021-09-13 15:57:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|3
1631548660000|2021-09-13 15:57:40|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|4
1631548670000|2021-09-13 15:57:50|||||||||7
1631548680000|2021-09-13 15:58:00|1291|1289.8|1291.3|1290.1|1291.3|1290.1|1291|1289.8|15
1631548690000|2021-09-13 15:58:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|4
1631548700000|2021-09-13 15:58:20|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|10
1631548710000|2021-09-13 15:58:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|2
1631548720000|2021-09-13 15:58:40|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|1
1631548730000|2021-09-13 15:58:50|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|7
1631548740000|2021-09-13 15:59:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631548750000|2021-09-13 15:59:10|1290.7|1289.5|1290.3|1289.1|1290.7|1289.5|1290.3|1289.1|12
1631548760000|2021-09-13 15:59:20|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.2|1289|6
1631548770000|2021-09-13 15:59:30|1290.2|1289|1290.6|1289.4|1290.6|1289.4|1290.1|1288.9|4
1631548780000|2021-09-13 15:59:40|1290.4|1289.2|1290.1|1288.9|1290.4|1289.2|1290|1288.8|13
1631548790000|2021-09-13 15:59:50|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|14
1631548800000|2021-09-13 16:00:00|1289.9|1288.7|1290.4|1289.2|1290.4|1289.2|1289.9|1288.7|39
1631548810000|2021-09-13 16:00:10|1290.3|1289.1|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|15
1631548820000|2021-09-13 16:00:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1631548830000|2021-09-13 16:00:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631548840000|2021-09-13 16:00:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|8
1631548850000|2021-09-13 16:00:50|1290.6|1289.4|1290.1|1288.9|1290.6|1289.4|1290.1|1288.9|22
1631548860000|2021-09-13 16:01:00|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1289.9|1288.7|16
1631548870000|2021-09-13 16:01:10|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|15
1631548880000|2021-09-13 16:01:20|1289.9|1288.7|1290.1|1288.9|1290.2|1289|1289.9|1288.7|21
1631548890000|2021-09-13 16:01:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|9
1631548900000|2021-09-13 16:01:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|12
1631548910000|2021-09-13 16:01:50|1289.8|1288.6|1290.6|1289.4|1290.9|1289.7|1289.8|1288.6|23
1631548920000|2021-09-13 16:02:00|1290.7|1289.5|1290.4|1289.2|1290.8|1289.6|1290.4|1289.2|7
1631548930000|2021-09-13 16:02:10|1290.5|1289.3|1290.6|1289.4|1290.8|1289.6|1290.5|1289.3|8
1631548940000|2021-09-13 16:02:20|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|1
1631548950000|2021-09-13 16:02:30|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|20
1631548960000|2021-09-13 16:02:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|13
1631548970000|2021-09-13 16:02:50|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|12
1631548980000|2021-09-13 16:03:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.6|1289.4|40
1631548990000|2021-09-13 16:03:10|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|2
1631549010000|2021-09-13 16:03:30|||||||||1
1631549020000|2021-09-13 16:03:40|||||||||2
1631549030000|2021-09-13 16:03:50|1290.8|1289.6|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|4
1631549040000|2021-09-13 16:04:00|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|5
1631549050000|2021-09-13 16:04:10|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|10
1631549060000|2021-09-13 16:04:20|1290.1|1288.9|1289.9|1288.7|1290.1|1288.9|1289.9|1288.7|18
1631549080000|2021-09-13 16:04:40|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|11
1631549090000|2021-09-13 16:04:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|4
1631549100000|2021-09-13 16:05:00|||||||||4
1631549110000|2021-09-13 16:05:10|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|9
1631549120000|2021-09-13 16:05:20|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|11
1631549130000|2021-09-13 16:05:30|||||||||3
1631549140000|2021-09-13 16:05:40|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|1
1631549150000|2021-09-13 16:05:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|2
1631549160000|2021-09-13 16:06:00|1290.2|1289|1290.2|1289|1290.4|1289.2|1290.2|1289|24
1631549170000|2021-09-13 16:06:10|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631549180000|2021-09-13 16:06:20|||||||||4
1631549190000|2021-09-13 16:06:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631549200000|2021-09-13 16:06:40|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|4
1631549210000|2021-09-13 16:06:50|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|26
1631549220000|2021-09-13 16:07:00|||||||||40
1631549230000|2021-09-13 16:07:10|||||||||10
1631549240000|2021-09-13 16:07:20|||||||||8
1631549250000|2021-09-13 16:07:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|5
1631549270000|2021-09-13 16:07:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1631549280000|2021-09-13 16:08:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|4
1631549290000|2021-09-13 16:08:10|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|9
1631549300000|2021-09-13 16:08:20|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|5
1631549310000|2021-09-13 16:08:30|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|1
1631549320000|2021-09-13 16:08:40|||||||||5
1631549330000|2021-09-13 16:08:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|4
1631549340000|2021-09-13 16:09:00|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|5
1631549350000|2021-09-13 16:09:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|3
1631549360000|2021-09-13 16:09:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631549370000|2021-09-13 16:09:30|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1631549380000|2021-09-13 16:09:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1631549390000|2021-09-13 16:09:50|||||||||11
1631549400000|2021-09-13 16:10:00|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|3
1631549410000|2021-09-13 16:10:10|1290.4|1289.2|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|8
1631549420000|2021-09-13 16:10:20|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|0
1631549430000|2021-09-13 16:10:30|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|8
1631549450000|2021-09-13 16:10:50|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|7
1631549470000|2021-09-13 16:11:10|1291.5|1290.3|1291.8|1290.6|1291.8|1290.6|1291.5|1290.3|53
1631549480000|2021-09-13 16:11:20|1291.9|1290.7|1292.1|1290.9|1292.2|1291|1291.9|1290.7|21
1631549490000|2021-09-13 16:11:30|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.7|1290.5|11
1631549500000|2021-09-13 16:11:40|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|8
1631549510000|2021-09-13 16:11:50|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|11
1631549520000|2021-09-13 16:12:00|1291.8|1290.6|1292.1|1290.9|1292.1|1290.9|1291.8|1290.6|23
1631549530000|2021-09-13 16:12:10|||||||||12
1631549540000|2021-09-13 16:12:20|1292.3|1291.1|1292.1|1290.9|1292.4|1291.2|1292.1|1290.9|8
1631549550000|2021-09-13 16:12:30|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|3
1631549560000|2021-09-13 16:12:40|1292.2|1291|1292.2|1291|1292.4|1291.2|1292.1|1290.9|31
1631549570000|2021-09-13 16:12:50|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|0
1631549580000|2021-09-13 16:13:00|1292.2|1291|1292.1|1290.9|1292.3|1291.1|1292|1290.8|13
1631549590000|2021-09-13 16:13:10|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|5
1631549600000|2021-09-13 16:13:20|||||||||2
1631549610000|2021-09-13 16:13:30|||||||||8
1631549620000|2021-09-13 16:13:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|2
1631549630000|2021-09-13 16:13:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|5
1631549640000|2021-09-13 16:14:00|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.4|1291.2|10
1631549650000|2021-09-13 16:14:10|1292.4|1291.2|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|7
1631549660000|2021-09-13 16:14:20|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|1
1631549670000|2021-09-13 16:14:30|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|2
1631549680000|2021-09-13 16:14:40|||||||||1
1631549690000|2021-09-13 16:14:50|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|44
1631549700000|2021-09-13 16:15:00|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|5
1631549710000|2021-09-13 16:15:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631549720000|2021-09-13 16:15:20|||||||||3
1631549740000|2021-09-13 16:15:40|||||||||2
1631549750000|2021-09-13 16:15:50|||||||||1
1631549760000|2021-09-13 16:16:00|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.4|1291.2|16
1631549770000|2021-09-13 16:16:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631549780000|2021-09-13 16:16:20|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|8
1631549800000|2021-09-13 16:16:40|||||||||1
1631549810000|2021-09-13 16:16:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.2|1291|6
1631549830000|2021-09-13 16:17:10|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|32
1631549840000|2021-09-13 16:17:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|7
1631549850000|2021-09-13 16:17:30|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|4
1631549860000|2021-09-13 16:17:40|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|6
1631549870000|2021-09-13 16:17:50|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|6
1631549880000|2021-09-13 16:18:00|1292.1|1290.9|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|7
1631549890000|2021-09-13 16:18:10|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.4|1290.2|7
1631549900000|2021-09-13 16:18:20|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|1
1631549910000|2021-09-13 16:18:30|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|1
1631549920000|2021-09-13 16:18:40|1291.6|1290.4|1291.4|1290.2|1291.6|1290.4|1291.4|1290.2|2
1631549930000|2021-09-13 16:18:50|||||||||4
1631549940000|2021-09-13 16:19:00|1291.3|1290.1|1291.6|1290.4|1291.7|1290.5|1291.3|1290.1|12
1631549950000|2021-09-13 16:19:10|||||||||2
1631549960000|2021-09-13 16:19:20|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|8
1631549980000|2021-09-13 16:19:40|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|2
1631549990000|2021-09-13 16:19:50|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1631550000000|2021-09-13 16:20:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|2
1631550010000|2021-09-13 16:20:10|1291.2|1290|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|7
1631550020000|2021-09-13 16:20:20|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|2
1631550040000|2021-09-13 16:20:40|||||||||2
1631550060000|2021-09-13 16:21:00|||||||||1
1631550070000|2021-09-13 16:21:10|||||||||1
1631550080000|2021-09-13 16:21:20|||||||||2
1631550090000|2021-09-13 16:21:30|||||||||11
1631550100000|2021-09-13 16:21:40|||||||||11
1631550110000|2021-09-13 16:21:50|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|2
1631550120000|2021-09-13 16:22:00|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|6
1631550130000|2021-09-13 16:22:10|1291.6|1290.4|1292.4|1291.2|1292.4|1291.2|1291.6|1290.4|19
1631550140000|2021-09-13 16:22:20|1292.6|1291.4|1292.9|1291.7|1292.9|1291.7|1292.6|1291.4|62
1631550150000|2021-09-13 16:22:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|12
1631550160000|2021-09-13 16:22:40|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|1
1631550170000|2021-09-13 16:22:50|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|19
1631550180000|2021-09-13 16:23:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|2
1631550200000|2021-09-13 16:23:20|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631550220000|2021-09-13 16:23:40|||||||||1
1631550230000|2021-09-13 16:23:50|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|11
1631550240000|2021-09-13 16:24:00|1292.9|1291.7|1293.1|1291.9|1293.2|1292|1292.9|1291.7|9
1631550250000|2021-09-13 16:24:10|1293.2|1292|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|25
1631550260000|2021-09-13 16:24:20|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631550270000|2021-09-13 16:24:30|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|8
1631550280000|2021-09-13 16:24:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|2
1631550300000|2021-09-13 16:25:00|||||||||1
1631550320000|2021-09-13 16:25:20|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|7
1631550330000|2021-09-13 16:25:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1631550350000|2021-09-13 16:25:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|6
1631550360000|2021-09-13 16:26:00|1293.2|1292|1292.9|1291.7|1293.2|1292|1292.9|1291.7|26
1631550370000|2021-09-13 16:26:10|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|11
1631550380000|2021-09-13 16:26:20|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|25
1631550390000|2021-09-13 16:26:30|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|2
1631550400000|2021-09-13 16:26:40|1292.9|1291.7|1293.1|1291.9|1293.2|1292|1292.9|1291.7|2
1631550420000|2021-09-13 16:27:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|7
1631550430000|2021-09-13 16:27:10|1293.2|1292|1292.9|1291.7|1293.2|1292|1292.9|1291.7|13
1631550440000|2021-09-13 16:27:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631550450000|2021-09-13 16:27:30|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|14
1631550460000|2021-09-13 16:27:40|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|12
1631550470000|2021-09-13 16:27:50|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|12
1631550480000|2021-09-13 16:28:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|5
1631550490000|2021-09-13 16:28:10|||||||||1
1631550500000|2021-09-13 16:28:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|2
1631550510000|2021-09-13 16:28:30|||||||||2
1631550520000|2021-09-13 16:28:40|||||||||1
1631550530000|2021-09-13 16:28:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1631550540000|2021-09-13 16:29:00|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|3
1631550550000|2021-09-13 16:29:10|1292.7|1291.5|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|3
1631550560000|2021-09-13 16:29:20|1292.1|1290.9|1292.4|1291.2|1292.4|1291.2|1292.1|1290.9|38
1631550570000|2021-09-13 16:29:30|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1292.2|1291|1
1631550580000|2021-09-13 16:29:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|1
1631550590000|2021-09-13 16:29:50|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|4
1631550600000|2021-09-13 16:30:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.2|1291|3
1631550610000|2021-09-13 16:30:10|||||||||3
1631550630000|2021-09-13 16:30:30|||||||||3
1631550640000|2021-09-13 16:30:40|||||||||1
1631550650000|2021-09-13 16:30:50|||||||||13
1631550660000|2021-09-13 16:31:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|24
1631550670000|2021-09-13 16:31:10|1292.7|1291.5|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|6
1631550680000|2021-09-13 16:31:20|||||||||1
1631550690000|2021-09-13 16:31:30|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|4
1631550700000|2021-09-13 16:31:40|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631550720000|2021-09-13 16:32:00|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|5
1631550730000|2021-09-13 16:32:10|||||||||2
1631550740000|2021-09-13 16:32:20|||||||||4
1631550750000|2021-09-13 16:32:30|||||||||5
1631550760000|2021-09-13 16:32:40|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|12
1631550780000|2021-09-13 16:33:00|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|3
1631550790000|2021-09-13 16:33:10|1292.7|1291.5|1292.8|1291.6|1292.9|1291.7|1292.7|1291.5|2
1631550800000|2021-09-13 16:33:20|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|1
1631550810000|2021-09-13 16:33:30|1292.7|1291.5|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|12
1631550830000|2021-09-13 16:33:50|||||||||1
1631550840000|2021-09-13 16:34:00|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|16
1631550850000|2021-09-13 16:34:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|2
1631550870000|2021-09-13 16:34:30|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|8
1631550880000|2021-09-13 16:34:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631550890000|2021-09-13 16:34:50|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|3
1631550900000|2021-09-13 16:35:00|1292.7|1291.5|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|10
1631550910000|2021-09-13 16:35:10|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631550920000|2021-09-13 16:35:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|5
1631550930000|2021-09-13 16:35:30|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|9
1631550940000|2021-09-13 16:35:40|||||||||1
1631550950000|2021-09-13 16:35:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|4
1631550960000|2021-09-13 16:36:00|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|2
1631550970000|2021-09-13 16:36:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|4
1631550980000|2021-09-13 16:36:20|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|1
1631550990000|2021-09-13 16:36:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631551000000|2021-09-13 16:36:40|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|1
1631551010000|2021-09-13 16:36:50|||||||||1
1631551020000|2021-09-13 16:37:00|||||||||1
1631551040000|2021-09-13 16:37:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|8
1631551050000|2021-09-13 16:37:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|10
1631551060000|2021-09-13 16:37:40|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|6
1631551070000|2021-09-13 16:37:50|1292.9|1291.7|1293.4|1292.2|1293.4|1292.2|1292.9|1291.7|22
1631551080000|2021-09-13 16:38:00|1293.5|1292.3|1293.9|1292.7|1293.9|1292.7|1293.5|1292.3|31
1631551090000|2021-09-13 16:38:10|1293.7|1292.5|1293.9|1292.7|1294|1292.8|1293.7|1292.5|35
1631551100000|2021-09-13 16:38:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|4
1631551110000|2021-09-13 16:38:30|1294.2|1293|1294.4|1293.2|1294.4|1293.2|1294.2|1293|12
1631551130000|2021-09-13 16:38:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|18
1631551140000|2021-09-13 16:39:00|1294.2|1293|1294.2|1293|1294.3|1293.1|1294.2|1293|2
1631551150000|2021-09-13 16:39:10|1294.3|1293.1|1294.2|1293|1294.4|1293.2|1294.2|1293|1
1631551160000|2021-09-13 16:39:20|1294.3|1293.1|1294.1|1292.9|1294.4|1293.2|1294|1292.8|17
1631551170000|2021-09-13 16:39:30|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|4
1631551180000|2021-09-13 16:39:40|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|3
1631551190000|2021-09-13 16:39:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631551200000|2021-09-13 16:40:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|13
1631551210000|2021-09-13 16:40:10|||||||||1
1631551230000|2021-09-13 16:40:30|||||||||3
1631551240000|2021-09-13 16:40:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|4
1631551250000|2021-09-13 16:40:50|1293.7|1292.5|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|8
1631551260000|2021-09-13 16:41:00|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|6
1631551270000|2021-09-13 16:41:10|||||||||7
1631551290000|2021-09-13 16:41:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631551300000|2021-09-13 16:41:40|1293.7|1292.5|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|8
1631551310000|2021-09-13 16:41:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|21
1631551360000|2021-09-13 16:42:40|||||||||7
1631551380000|2021-09-13 16:43:00|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|6
1631551390000|2021-09-13 16:43:10|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.5|1292.3|4
1631551410000|2021-09-13 16:43:30|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|11
1631551430000|2021-09-13 16:43:50|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|5
1631551440000|2021-09-13 16:44:00|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|3
1631551450000|2021-09-13 16:44:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|4
1631551460000|2021-09-13 16:44:20|1293|1291.8|1292.4|1291.2|1293|1291.8|1292.4|1291.2|44
1631551470000|2021-09-13 16:44:30|1292.3|1291.1|1291.9|1290.7|1292.3|1291.1|1291.9|1290.7|50
1631551480000|2021-09-13 16:44:40|1292.1|1290.9|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|10
1631551490000|2021-09-13 16:44:50|1292|1290.8|1291.7|1290.5|1292.2|1291|1291.7|1290.5|19
1631551500000|2021-09-13 16:45:00|1291.8|1290.6|1292.3|1291.1|1292.3|1291.1|1291.7|1290.5|35
1631551510000|2021-09-13 16:45:10|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|9
1631551520000|2021-09-13 16:45:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|4
1631551530000|2021-09-13 16:45:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292|1290.8|15
1631551540000|2021-09-13 16:45:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|2
1631551550000|2021-09-13 16:45:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|10
1631551560000|2021-09-13 16:46:00|1292.5|1291.3|1292|1290.8|1292.5|1291.3|1292|1290.8|31
1631551570000|2021-09-13 16:46:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292|1290.8|5
1631551580000|2021-09-13 16:46:20|1292|1290.8|1292.3|1291.1|1292.3|1291.1|1292|1290.8|8
1631551590000|2021-09-13 16:46:30|||||||||5
1631551600000|2021-09-13 16:46:40|1292.2|1291|1292.5|1291.3|1292.5|1291.3|1292.2|1291|7
1631551610000|2021-09-13 16:46:50|||||||||1
1631551640000|2021-09-13 16:47:20|||||||||3
1631551650000|2021-09-13 16:47:30|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292|1290.8|12
1631551660000|2021-09-13 16:47:40|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|2
1631551670000|2021-09-13 16:47:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|3
1631551690000|2021-09-13 16:48:10|||||||||1
1631551700000|2021-09-13 16:48:20|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|3
1631551710000|2021-09-13 16:48:30|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|1
1631551720000|2021-09-13 16:48:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631551740000|2021-09-13 16:49:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|8
1631551750000|2021-09-13 16:49:10|||||||||4
1631551760000|2021-09-13 16:49:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631551770000|2021-09-13 16:49:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|3
1631551780000|2021-09-13 16:49:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|3
1631551790000|2021-09-13 16:49:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631551800000|2021-09-13 16:50:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631551810000|2021-09-13 16:50:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631551820000|2021-09-13 16:50:20|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|2
1631551830000|2021-09-13 16:50:30|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|4
1631551840000|2021-09-13 16:50:40|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|1
1631551850000|2021-09-13 16:50:50|||||||||22
1631551860000|2021-09-13 16:51:00|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|4
1631551880000|2021-09-13 16:51:20|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|2
1631551890000|2021-09-13 16:51:30|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|6
1631551900000|2021-09-13 16:51:40|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|15
1631551910000|2021-09-13 16:51:50|||||||||3
1631551920000|2021-09-13 16:52:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|3
1631551930000|2021-09-13 16:52:10|||||||||1
1631551940000|2021-09-13 16:52:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631551950000|2021-09-13 16:52:30|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|6
1631551960000|2021-09-13 16:52:40|||||||||2
1631551970000|2021-09-13 16:52:50|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|13
1631551980000|2021-09-13 16:53:00|1292.7|1291.5|1293.3|1292.1|1293.4|1292.2|1292.6|1291.4|28
1631551990000|2021-09-13 16:53:10|||||||||1
1631552000000|2021-09-13 16:53:20|||||||||2
1631552020000|2021-09-13 16:53:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1631552030000|2021-09-13 16:53:50|||||||||2
1631552040000|2021-09-13 16:54:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|5
1631552050000|2021-09-13 16:54:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631552060000|2021-09-13 16:54:20|1292.7|1291.5|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|9
1631552070000|2021-09-13 16:54:30|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.5|1291.3|12
1631552080000|2021-09-13 16:54:40|||||||||1
1631552090000|2021-09-13 16:54:50|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|5
1631552100000|2021-09-13 16:55:00|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631552110000|2021-09-13 16:55:10|1292.6|1291.4|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|11
1631552130000|2021-09-13 16:55:30|1292.6|1291.4|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|10
1631552140000|2021-09-13 16:55:40|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|1
1631552150000|2021-09-13 16:55:50|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|6
1631552160000|2021-09-13 16:56:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|16
1631552170000|2021-09-13 16:56:10|1292.2|1291|1292.2|1291|1292.2|1291|1292|1290.8|5
1631552180000|2021-09-13 16:56:20|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|8
1631552190000|2021-09-13 16:56:30|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|3
1631552200000|2021-09-13 16:56:40|1291.9|1290.7|1292.3|1291.1|1292.3|1291.1|1291.9|1290.7|8
1631552210000|2021-09-13 16:56:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|1
1631552220000|2021-09-13 16:57:00|1292.3|1291.1|1292|1290.8|1292.3|1291.1|1291.9|1290.7|40
1631552230000|2021-09-13 16:57:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|3
1631552240000|2021-09-13 16:57:20|||||||||6
1631552250000|2021-09-13 16:57:30|1292|1290.8|1292.2|1291|1292.2|1291|1292|1290.8|3
1631552260000|2021-09-13 16:57:40|1292.3|1291.1|1292|1290.8|1292.3|1291.1|1292|1290.8|2
1631552270000|2021-09-13 16:57:50|||||||||1
1631552280000|2021-09-13 16:58:00|||||||||1
1631552290000|2021-09-13 16:58:10|||||||||4
1631552300000|2021-09-13 16:58:20|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|0
1631552310000|2021-09-13 16:58:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631552320000|2021-09-13 16:58:40|1292|1290.8|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1631552330000|2021-09-13 16:58:50|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1631552340000|2021-09-13 16:59:00|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|2
1631552350000|2021-09-13 16:59:10|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292|1290.8|1
1631552360000|2021-09-13 16:59:20|||||||||3
1631552370000|2021-09-13 16:59:30|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|4
1631552380000|2021-09-13 16:59:40|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|2
1631552390000|2021-09-13 16:59:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|4
1631552400000|2021-09-13 17:00:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631552410000|2021-09-13 17:00:10|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|2
1631552420000|2021-09-13 17:00:20|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|24
1631552430000|2021-09-13 17:00:30|1292|1290.8|1292.1|1290.9|1292.2|1291|1292|1290.8|9
1631552440000|2021-09-13 17:00:40|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|1
1631552460000|2021-09-13 17:01:00|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|3
1631552470000|2021-09-13 17:01:10|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|1
1631552480000|2021-09-13 17:01:20|1292.1|1290.9|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|3
1631552490000|2021-09-13 17:01:30|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1631552500000|2021-09-13 17:01:40|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|0
1631552510000|2021-09-13 17:01:50|||||||||1
1631552520000|2021-09-13 17:02:00|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|4
1631552530000|2021-09-13 17:02:10|1292|1290.8|1292.2|1291|1292.2|1291|1291.9|1290.7|1
1631552540000|2021-09-13 17:02:20|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|9
1631552560000|2021-09-13 17:02:40|1292.3|1291.1|1291.9|1290.7|1292.3|1291.1|1291.9|1290.7|5
1631552570000|2021-09-13 17:02:50|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|1
1631552580000|2021-09-13 17:03:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1631552590000|2021-09-13 17:03:10|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|1
1631552600000|2021-09-13 17:03:20|1292|1290.8|1292.2|1291|1292.2|1291|1292|1290.8|8
1631552610000|2021-09-13 17:03:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1
1631552620000|2021-09-13 17:03:40|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|4
1631552630000|2021-09-13 17:03:50|1292|1290.8|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|0
1631552640000|2021-09-13 17:04:00|1291.7|1290.5|1292.1|1290.9|1292.1|1290.9|1291.5|1290.3|21
1631552650000|2021-09-13 17:04:10|1292.2|1291|1292|1290.8|1292.3|1291.1|1292|1290.8|4
1631552660000|2021-09-13 17:04:20|||||||||1
1631552690000|2021-09-13 17:04:50|||||||||3
1631552700000|2021-09-13 17:05:00|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|15
1631552710000|2021-09-13 17:05:10|||||||||2
1631552720000|2021-09-13 17:05:20|||||||||3
1631552730000|2021-09-13 17:05:30|||||||||2
1631552740000|2021-09-13 17:05:40|||||||||1
1631552760000|2021-09-13 17:06:00|||||||||1
1631552770000|2021-09-13 17:06:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|6
1631552780000|2021-09-13 17:06:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631552790000|2021-09-13 17:06:30|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|3
1631552800000|2021-09-13 17:06:40|1292.2|1291|1292|1290.8|1292.2|1291|1291.9|1290.7|18
1631552810000|2021-09-13 17:06:50|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|6
1631552830000|2021-09-13 17:07:10|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|1
1631552840000|2021-09-13 17:07:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|37
1631552850000|2021-09-13 17:07:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|4
1631552860000|2021-09-13 17:07:40|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|1
1631552880000|2021-09-13 17:08:00|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|6
1631552910000|2021-09-13 17:08:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|6
1631552930000|2021-09-13 17:08:50|||||||||4
1631552940000|2021-09-13 17:09:00|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|6
1631552950000|2021-09-13 17:09:10|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|2
1631552960000|2021-09-13 17:09:20|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|2
1631552970000|2021-09-13 17:09:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631552990000|2021-09-13 17:09:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631553000000|2021-09-13 17:10:00|||||||||3
1631553010000|2021-09-13 17:10:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631553020000|2021-09-13 17:10:20|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|9
1631553030000|2021-09-13 17:10:30|||||||||41
1631553040000|2021-09-13 17:10:40|||||||||3
1631553050000|2021-09-13 17:10:50|||||||||5
1631553060000|2021-09-13 17:11:00|||||||||6
1631553070000|2021-09-13 17:11:10|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.2|1291|17
1631553080000|2021-09-13 17:11:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.2|1291|0
1631553090000|2021-09-13 17:11:30|||||||||1
1631553100000|2021-09-13 17:11:40|1291.8|1290.6|1291.4|1290.2|1291.8|1290.6|1291.4|1290.2|6
1631553110000|2021-09-13 17:11:50|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|20
1631553120000|2021-09-13 17:12:00|1291.3|1290.1|1291|1289.8|1291.3|1290.1|1291|1289.8|8
1631553130000|2021-09-13 17:12:10|1290.9|1289.7|1291.1|1289.9|1291.2|1290|1290.9|1289.7|12
1631553140000|2021-09-13 17:12:20|1291.2|1290|1290.9|1289.7|1291.2|1290|1290.8|1289.6|31
1631553150000|2021-09-13 17:12:30|1291|1289.8|1290.7|1289.5|1291|1289.8|1290.7|1289.5|16
1631553160000|2021-09-13 17:12:40|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.6|1289.4|11
1631553170000|2021-09-13 17:12:50|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|1
1631553180000|2021-09-13 17:13:00|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631553190000|2021-09-13 17:13:10|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|8
1631553200000|2021-09-13 17:13:20|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|31
1631553210000|2021-09-13 17:13:30|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.2|1289|9
1631553220000|2021-09-13 17:13:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|4
1631553230000|2021-09-13 17:13:50|1290|1288.8|1289.8|1288.6|1290.2|1289|1289.8|1288.6|5
1631553240000|2021-09-13 17:14:00|||||||||3
1631553250000|2021-09-13 17:14:10|1289.9|1288.7|1289.8|1288.6|1290|1288.8|1289.8|1288.6|11
1631553260000|2021-09-13 17:14:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|2
1631553270000|2021-09-13 17:14:30|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|23
1631553280000|2021-09-13 17:14:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|10
1631553290000|2021-09-13 17:14:50|1289.8|1288.6|1289.9|1288.7|1290|1288.8|1289.8|1288.6|8
1631553300000|2021-09-13 17:15:00|1290|1288.8|1290|1288.8|1290|1288.8|1289.9|1288.7|12
1631553310000|2021-09-13 17:15:10|1290.1|1288.9|1289.8|1288.6|1290.1|1288.9|1289.8|1288.6|10
1631553320000|2021-09-13 17:15:20|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|3
1631553330000|2021-09-13 17:15:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|6
1631553340000|2021-09-13 17:15:40|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|7
1631553350000|2021-09-13 17:15:50|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|3
1631553360000|2021-09-13 17:16:00|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|0
1631553370000|2021-09-13 17:16:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|6
1631553380000|2021-09-13 17:16:20|||||||||4
1631553390000|2021-09-13 17:16:30|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631553400000|2021-09-13 17:16:40|1290.1|1288.9|1290.5|1289.3|1290.5|1289.3|1290|1288.8|93
1631553410000|2021-09-13 17:16:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|9
1631553420000|2021-09-13 17:17:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|26
1631553430000|2021-09-13 17:17:10|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|0
1631553440000|2021-09-13 17:17:20|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|7
1631553450000|2021-09-13 17:17:30|||||||||6
1631553470000|2021-09-13 17:17:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|3
1631553480000|2021-09-13 17:18:00|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.7|1288.5|11
1631553490000|2021-09-13 17:18:10|1289.9|1288.7|1289.8|1288.6|1290|1288.8|1289.8|1288.6|1
1631553510000|2021-09-13 17:18:30|1289.7|1288.5|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|5
1631553520000|2021-09-13 17:18:40|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|3
1631553530000|2021-09-13 17:18:50|||||||||2
1631553540000|2021-09-13 17:19:00|1289.4|1288.2|1289.8|1288.6|1289.8|1288.6|1289.4|1288.2|7
1631553550000|2021-09-13 17:19:10|1290|1288.8|1290|1288.8|1290|1288.8|1289.9|1288.7|4
1631553560000|2021-09-13 17:19:20|1289.9|1288.7|1289.5|1288.3|1289.9|1288.7|1289.5|1288.3|3
1631553570000|2021-09-13 17:19:30|1289.4|1288.2|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|3
1631553580000|2021-09-13 17:19:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|3
1631553590000|2021-09-13 17:19:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|3
1631553600000|2021-09-13 17:20:00|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|6
1631553610000|2021-09-13 17:20:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|7
1631553620000|2021-09-13 17:20:20|||||||||7
1631553640000|2021-09-13 17:20:40|1289.6|1288.4|1290|1288.8|1290|1288.8|1289.6|1288.4|9
1631553650000|2021-09-13 17:20:50|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|12
1631553660000|2021-09-13 17:21:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|6
1631553670000|2021-09-13 17:21:10|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|29
1631553700000|2021-09-13 17:21:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|14
1631553710000|2021-09-13 17:21:50|1289.5|1288.3|1289.9|1288.7|1290|1288.8|1289.4|1288.2|12
1631553720000|2021-09-13 17:22:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|4
1631553730000|2021-09-13 17:22:10|||||||||2
1631553750000|2021-09-13 17:22:30|||||||||2
1631553760000|2021-09-13 17:22:40|1290.1|1288.9|1290.3|1289.1|1290.4|1289.2|1290.1|1288.9|12
1631553770000|2021-09-13 17:22:50|||||||||5
1631553780000|2021-09-13 17:23:00|1290.4|1289.2|1291.1|1289.9|1291.1|1289.9|1290.4|1289.2|21
1631553790000|2021-09-13 17:23:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|2
1631553800000|2021-09-13 17:23:20|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|13
1631553810000|2021-09-13 17:23:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631553820000|2021-09-13 17:23:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|7
1631553830000|2021-09-13 17:23:50|1291|1289.8|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|13
1631553840000|2021-09-13 17:24:00|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|2
1631553850000|2021-09-13 17:24:10|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|3
1631553870000|2021-09-13 17:24:30|||||||||7
1631553880000|2021-09-13 17:24:40|1291|1289.8|1291|1289.8|1291|1289.8|1290.8|1289.6|2
1631553890000|2021-09-13 17:24:50|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|2
1631553930000|2021-09-13 17:25:30|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|12
1631553960000|2021-09-13 17:26:00|1291|1289.8|1291.3|1290.1|1291.4|1290.2|1291|1289.8|34
1631553970000|2021-09-13 17:26:10|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|3
1631553980000|2021-09-13 17:26:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631554000000|2021-09-13 17:26:40|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1631554010000|2021-09-13 17:26:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631554020000|2021-09-13 17:27:00|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|4
1631554030000|2021-09-13 17:27:10|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|6
1631554040000|2021-09-13 17:27:20|||||||||2
1631554050000|2021-09-13 17:27:30|1290.9|1289.7|1291.3|1290.1|1291.3|1290.1|1290.9|1289.7|14
1631554060000|2021-09-13 17:27:40|||||||||1
1631554070000|2021-09-13 17:27:50|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|241
1631554080000|2021-09-13 17:28:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|4
1631554090000|2021-09-13 17:28:10|1291.4|1290.2|1291|1289.8|1291.4|1290.2|1291|1289.8|139
1631554100000|2021-09-13 17:28:20|||||||||15
1631554110000|2021-09-13 17:28:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|72
1631554120000|2021-09-13 17:28:40|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|4
1631554130000|2021-09-13 17:28:50|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1631554140000|2021-09-13 17:29:00|||||||||4
1631554150000|2021-09-13 17:29:10|||||||||2
1631554160000|2021-09-13 17:29:20|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|3
1631554180000|2021-09-13 17:29:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|7
1631554190000|2021-09-13 17:29:50|||||||||6
1631554200000|2021-09-13 17:30:00|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|28
1631554210000|2021-09-13 17:30:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|2
1631554220000|2021-09-13 17:30:20|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|5
1631554230000|2021-09-13 17:30:30|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|53
1631554240000|2021-09-13 17:30:40|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|6
1631554250000|2021-09-13 17:30:50|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|3
1631554260000|2021-09-13 17:31:00|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.9|1288.7|23
1631554270000|2021-09-13 17:31:10|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|200
1631554280000|2021-09-13 17:31:20|1290.1|1288.9|1289.9|1288.7|1290.2|1289|1289.8|1288.6|15
1631554290000|2021-09-13 17:31:30|1289.8|1288.6|1290|1288.8|1290.1|1288.9|1289.8|1288.6|8
1631554320000|2021-09-13 17:32:00|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|15
1631554330000|2021-09-13 17:32:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|2
1631554340000|2021-09-13 17:32:20|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|15
1631554350000|2021-09-13 17:32:30|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|3
1631554360000|2021-09-13 17:32:40|1290.1|1288.9|1290|1288.8|1290.2|1289|1289.9|1288.7|5
1631554370000|2021-09-13 17:32:50|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|49
1631554380000|2021-09-13 17:33:00|1289.9|1288.7|1290.2|1289|1290.3|1289.1|1289.9|1288.7|17
1631554390000|2021-09-13 17:33:10|||||||||25
1631554400000|2021-09-13 17:33:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|19
1631554410000|2021-09-13 17:33:30|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|20
1631554420000|2021-09-13 17:33:40|1290|1288.8|1289.9|1288.7|1290.1|1288.9|1289.8|1288.6|13
1631554430000|2021-09-13 17:33:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|10
1631554440000|2021-09-13 17:34:00|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|9
1631554450000|2021-09-13 17:34:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1631554460000|2021-09-13 17:34:20|1290|1288.8|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1631554470000|2021-09-13 17:34:30|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|5
1631554480000|2021-09-13 17:34:40|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|6
1631554490000|2021-09-13 17:34:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|3
1631554500000|2021-09-13 17:35:00|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|33
1631554510000|2021-09-13 17:35:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|6
1631554520000|2021-09-13 17:35:20|1290.2|1289|1290.4|1289.2|1290.5|1289.3|1290.2|1289|13
1631554530000|2021-09-13 17:35:30|1290.5|1289.3|1290.7|1289.5|1290.8|1289.6|1290.5|1289.3|2
1631554540000|2021-09-13 17:35:40|1290.8|1289.6|1291.7|1290.5|1291.7|1290.5|1290.8|1289.6|22
1631554550000|2021-09-13 17:35:50|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.5|1290.3|10
1631554560000|2021-09-13 17:36:00|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|4
1631554570000|2021-09-13 17:36:10|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291|1289.8|25
1631554580000|2021-09-13 17:36:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631554590000|2021-09-13 17:36:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|5
1631554610000|2021-09-13 17:36:50|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|12
1631554620000|2021-09-13 17:37:00|1290.8|1289.6|1290.9|1289.7|1291.1|1289.9|1290.8|1289.6|25
1631554630000|2021-09-13 17:37:10|1291|1289.8|1291.3|1290.1|1291.4|1290.2|1291|1289.8|11
1631554640000|2021-09-13 17:37:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|53
1631554660000|2021-09-13 17:37:40|1291.3|1290.1|1291.6|1290.4|1291.7|1290.5|1291.3|1290.1|37
1631554670000|2021-09-13 17:37:50|||||||||2
1631554680000|2021-09-13 17:38:00|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|11
1631554690000|2021-09-13 17:38:10|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|3
1631554710000|2021-09-13 17:38:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|4
1631554720000|2021-09-13 17:38:40|||||||||9
1631554730000|2021-09-13 17:38:50|1291.5|1290.3|1291.7|1290.5|1291.8|1290.6|1291.4|1290.2|23
1631554740000|2021-09-13 17:39:00|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.5|1290.3|4
1631554750000|2021-09-13 17:39:10|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|7
1631554760000|2021-09-13 17:39:20|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|1
1631554770000|2021-09-13 17:39:30|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.4|1290.2|6
1631554780000|2021-09-13 17:39:40|||||||||1
1631554790000|2021-09-13 17:39:50|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|2
1631554800000|2021-09-13 17:40:00|1291.7|1290.5|1291.4|1290.2|1291.7|1290.5|1291.3|1290.1|8
1631554820000|2021-09-13 17:40:20|1291.6|1290.4|1291.2|1290|1291.7|1290.5|1291.2|1290|11
1631554840000|2021-09-13 17:40:40|1291.1|1289.9|1291.4|1290.2|1291.4|1290.2|1291.1|1289.9|1
1631554870000|2021-09-13 17:41:10|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|4
1631554890000|2021-09-13 17:41:30|1291.2|1290|1290.9|1289.7|1291.2|1290|1290.9|1289.7|6
1631554910000|2021-09-13 17:41:50|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|3
1631554920000|2021-09-13 17:42:00|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|12
1631554930000|2021-09-13 17:42:10|1290.5|1289.3|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|2
1631554940000|2021-09-13 17:42:20|1290.4|1289.2|1290.6|1289.4|1290.7|1289.5|1290.4|1289.2|11
1631554950000|2021-09-13 17:42:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|2
1631554960000|2021-09-13 17:42:40|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|5
1631554970000|2021-09-13 17:42:50|||||||||1
1631554980000|2021-09-13 17:43:00|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|5
1631554990000|2021-09-13 17:43:10|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631555000000|2021-09-13 17:43:20|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|9
1631555010000|2021-09-13 17:43:30|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|11
1631555020000|2021-09-13 17:43:40|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|12
1631555030000|2021-09-13 17:43:50|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|8
1631555040000|2021-09-13 17:44:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|4
1631555050000|2021-09-13 17:44:10|||||||||1
1631555060000|2021-09-13 17:44:20|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|1
1631555070000|2021-09-13 17:44:30|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|14
1631555080000|2021-09-13 17:44:40|||||||||1
1631555090000|2021-09-13 17:44:50|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|9
1631555100000|2021-09-13 17:45:00|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.2|1289|12
1631555110000|2021-09-13 17:45:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|3
1631555120000|2021-09-13 17:45:20|1290.5|1289.3|1291|1289.8|1291|1289.8|1290.3|1289.1|5
1631555130000|2021-09-13 17:45:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|10
1631555140000|2021-09-13 17:45:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631555150000|2021-09-13 17:45:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|4
1631555160000|2021-09-13 17:46:00|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|17
1631555180000|2021-09-13 17:46:20|1291|1289.8|1291.2|1290|1291.3|1290.1|1290.9|1289.7|8
1631555190000|2021-09-13 17:46:30|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|14
1631555200000|2021-09-13 17:46:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|4
1631555210000|2021-09-13 17:46:50|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|6
1631555220000|2021-09-13 17:47:00|1291.8|1290.6|1291.9|1290.7|1292|1290.8|1291.8|1290.6|21
1631555230000|2021-09-13 17:47:10|1291.8|1290.6|1291.7|1290.5|1292|1290.8|1291.5|1290.3|12
1631555240000|2021-09-13 17:47:20|1291.8|1290.6|1291.5|1290.3|1291.8|1290.6|1291.5|1290.3|4
1631555250000|2021-09-13 17:47:30|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|3
1631555260000|2021-09-13 17:47:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|2
1631555270000|2021-09-13 17:47:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|5
1631555280000|2021-09-13 17:48:00|1291.3|1290.1|1291|1289.8|1291.3|1290.1|1291|1289.8|28
1631555290000|2021-09-13 17:48:10|1290.9|1289.7|1290.8|1289.6|1291|1289.8|1290.8|1289.6|4
1631555310000|2021-09-13 17:48:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|23
1631555320000|2021-09-13 17:48:40|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.7|1289.5|22
1631555330000|2021-09-13 17:48:50|1290.9|1289.7|1290.8|1289.6|1291|1289.8|1290.8|1289.6|11
1631555340000|2021-09-13 17:49:00|1291|1289.8|1291.3|1290.1|1291.3|1290.1|1291|1289.8|36
1631555350000|2021-09-13 17:49:10|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|9
1631555360000|2021-09-13 17:49:20|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|10
1631555370000|2021-09-13 17:49:30|1291.8|1290.6|1291.5|1290.3|1291.8|1290.6|1291.5|1290.3|12
1631555380000|2021-09-13 17:49:40|1291.6|1290.4|1291.7|1290.5|1291.8|1290.6|1291.6|1290.4|21
1631555390000|2021-09-13 17:49:50|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.4|1290.2|21
1631555400000|2021-09-13 17:50:00|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.5|1290.3|5
1631555410000|2021-09-13 17:50:10|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|8
1631555420000|2021-09-13 17:50:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1631555430000|2021-09-13 17:50:30|||||||||1
1631555440000|2021-09-13 17:50:40|1291.5|1290.3|1291.4|1290.2|1291.6|1290.4|1291.4|1290.2|15
1631555450000|2021-09-13 17:50:50|1291.3|1290.1|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|44
1631555460000|2021-09-13 17:51:00|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|7
1631555470000|2021-09-13 17:51:10|||||||||5
1631555490000|2021-09-13 17:51:30|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|0
1631555500000|2021-09-13 17:51:40|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|8
1631555510000|2021-09-13 17:51:50|||||||||16
1631555520000|2021-09-13 17:52:00|1291.3|1290.1|1291|1289.8|1291.4|1290.2|1291|1289.8|21
1631555530000|2021-09-13 17:52:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|4
1631555550000|2021-09-13 17:52:30|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|40
1631555560000|2021-09-13 17:52:40|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|25
1631555570000|2021-09-13 17:52:50|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|35
1631555580000|2021-09-13 17:53:00|1290.3|1289.1|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|15
1631555590000|2021-09-13 17:53:10|1290.3|1289.1|1290.6|1289.4|1290.7|1289.5|1290.3|1289.1|13
1631555600000|2021-09-13 17:53:20|1290.7|1289.5|1291|1289.8|1291|1289.8|1290.5|1289.3|49
1631555630000|2021-09-13 17:53:50|1291.3|1290.1|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|40
1631555640000|2021-09-13 17:54:00|1291.3|1290.1|1291.1|1289.9|1291.5|1290.3|1290.9|1289.7|27
1631555650000|2021-09-13 17:54:10|1291.2|1290|1291|1289.8|1291.3|1290.1|1290.9|1289.7|6
1631555660000|2021-09-13 17:54:20|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|6
1631555670000|2021-09-13 17:54:30|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|10
1631555680000|2021-09-13 17:54:40|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|4
1631555690000|2021-09-13 17:54:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|57
1631555700000|2021-09-13 17:55:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|21
1631555710000|2021-09-13 17:55:10|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.4|1289.2|5
1631555720000|2021-09-13 17:55:20|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|4
1631555730000|2021-09-13 17:55:30|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631555740000|2021-09-13 17:55:40|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|13
1631555750000|2021-09-13 17:55:50|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|20
1631555760000|2021-09-13 17:56:00|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|8
1631555770000|2021-09-13 17:56:10|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|7
1631555780000|2021-09-13 17:56:20|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|3
1631555790000|2021-09-13 17:56:30|1291|1289.8|1291.3|1290.1|1291.3|1290.1|1290.9|1289.7|4
1631555810000|2021-09-13 17:56:50|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|25
1631555820000|2021-09-13 17:57:00|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|6
1631555830000|2021-09-13 17:57:10|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1631555840000|2021-09-13 17:57:20|||||||||158
1631555850000|2021-09-13 17:57:30|||||||||4
1631555860000|2021-09-13 17:57:40|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|10
1631555870000|2021-09-13 17:57:50|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|18
1631555880000|2021-09-13 17:58:00|1291.5|1290.3|1291.7|1290.5|1291.8|1290.6|1291.4|1290.2|26
1631555890000|2021-09-13 17:58:10|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|41
1631555900000|2021-09-13 17:58:20|||||||||17
1631555910000|2021-09-13 17:58:30|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|7
1631555920000|2021-09-13 17:58:40|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|0
1631555930000|2021-09-13 17:58:50|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|38
1631555940000|2021-09-13 17:59:00|1291.2|1290|1291.2|1290|1291.3|1290.1|1291.2|1290|2
1631555950000|2021-09-13 17:59:10|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|37
1631555960000|2021-09-13 17:59:20|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|4
1631555970000|2021-09-13 17:59:30|||||||||18
1631555980000|2021-09-13 17:59:40|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|12
1631555990000|2021-09-13 17:59:50|1291.2|1290|1291.2|1290|1291.3|1290.1|1291.2|1290|24
1631556000000|2021-09-13 18:00:00|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.1|1289.9|14
1631556010000|2021-09-13 18:00:10|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|1
1631556020000|2021-09-13 18:00:20|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|8
1631556030000|2021-09-13 18:00:30|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|2
1631556040000|2021-09-13 18:00:40|1291|1289.8|1291.3|1290.1|1291.3|1290.1|1291|1289.8|45
1631556050000|2021-09-13 18:00:50|1291.5|1290.3|1291.8|1290.6|1291.8|1290.6|1291.5|1290.3|13
1631556060000|2021-09-13 18:01:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|14
1631556070000|2021-09-13 18:01:10|1292.3|1291.1|1291.8|1290.6|1292.3|1291.1|1291.8|1290.6|6
1631556080000|2021-09-13 18:01:20|||||||||2
1631556090000|2021-09-13 18:01:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1
1631556100000|2021-09-13 18:01:40|||||||||3
1631556110000|2021-09-13 18:01:50|1292|1290.8|1292|1290.8|1292.2|1291|1291.9|1290.7|20
1631556120000|2021-09-13 18:02:00|1291.9|1290.7|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|4
1631556130000|2021-09-13 18:02:10|1292.2|1291|1291.9|1290.7|1292.2|1291|1291.9|1290.7|1
1631556140000|2021-09-13 18:02:20|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|6
1631556150000|2021-09-13 18:02:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|0
1631556160000|2021-09-13 18:02:40|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|2
1631556170000|2021-09-13 18:02:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|16
1631556180000|2021-09-13 18:03:00|1291.6|1290.4|1291.7|1290.5|1291.8|1290.6|1291.5|1290.3|23
1631556190000|2021-09-13 18:03:10|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|3
1631556200000|2021-09-13 18:03:20|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|2
1631556210000|2021-09-13 18:03:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1631556220000|2021-09-13 18:03:40|1291.9|1290.7|1292.2|1291|1292.2|1291|1291.9|1290.7|14
1631556230000|2021-09-13 18:03:50|1292.3|1291.1|1292|1290.8|1292.3|1291.1|1292|1290.8|10
1631556240000|2021-09-13 18:04:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|5
1631556250000|2021-09-13 18:04:10|1291.7|1290.5|1290.5|1289.3|1291.7|1290.5|1290.4|1289.2|372
1631556260000|2021-09-13 18:04:20|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|61
1631556270000|2021-09-13 18:04:30|1290.5|1289.3|1290.3|1289.1|1290.6|1289.4|1290.2|1289|25
1631556280000|2021-09-13 18:04:40|1290.5|1289.3|1290.3|1289.1|1290.6|1289.4|1290.2|1289|34
1631556290000|2021-09-13 18:04:50|1290.1|1288.9|1290.1|1288.9|1290.2|1289|1290.1|1288.9|29
1631556300000|2021-09-13 18:05:00|1290.3|1289.1|1290.3|1289.1|1290.8|1289.6|1290.1|1288.9|93
1631556310000|2021-09-13 18:05:10|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|30
1631556320000|2021-09-13 18:05:20|1290.5|1289.3|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|12
1631556330000|2021-09-13 18:05:30|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|0
1631556340000|2021-09-13 18:05:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|22
1631556350000|2021-09-13 18:05:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|37
1631556360000|2021-09-13 18:06:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|26
1631556370000|2021-09-13 18:06:10|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|2
1631556380000|2021-09-13 18:06:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|5
1631556390000|2021-09-13 18:06:30|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|22
1631556400000|2021-09-13 18:06:40|1291.5|1290.3|1291.6|1290.4|1291.7|1290.5|1291.5|1290.3|21
1631556410000|2021-09-13 18:06:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|21
1631556430000|2021-09-13 18:07:10|1291.9|1290.7|1291.8|1290.6|1292|1290.8|1291.8|1290.6|15
1631556440000|2021-09-13 18:07:20|||||||||3
1631556450000|2021-09-13 18:07:30|||||||||16
1631556460000|2021-09-13 18:07:40|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|10
1631556470000|2021-09-13 18:07:50|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|4
1631556480000|2021-09-13 18:08:00|1292|1290.8|1292|1290.8|1292.1|1290.9|1292|1290.8|1
1631556490000|2021-09-13 18:08:10|||||||||2
1631556500000|2021-09-13 18:08:20|||||||||18
1631556510000|2021-09-13 18:08:30|1291.6|1290.4|1291.7|1290.5|1291.8|1290.6|1291.6|1290.4|67
1631556520000|2021-09-13 18:08:40|1291.6|1290.4|1291.8|1290.6|1291.8|1290.6|1291.5|1290.3|38
1631556530000|2021-09-13 18:08:50|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.6|1290.4|5
1631556540000|2021-09-13 18:09:00|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.8|1290.6|11
1631556550000|2021-09-13 18:09:10|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.8|1290.6|10
1631556560000|2021-09-13 18:09:20|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|8
1631556570000|2021-09-13 18:09:30|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|65
1631556580000|2021-09-13 18:09:40|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|13
1631556590000|2021-09-13 18:09:50|||||||||5
1631556600000|2021-09-13 18:10:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|9
1631556610000|2021-09-13 18:10:10|||||||||1
1631556620000|2021-09-13 18:10:20|1291.9|1290.7|1291.5|1290.3|1291.9|1290.7|1291.3|1290.1|65
1631556630000|2021-09-13 18:10:30|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.3|1290.1|8
1631556640000|2021-09-13 18:10:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|67
1631556650000|2021-09-13 18:10:50|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|5
1631556660000|2021-09-13 18:11:00|1291.2|1290|1291.6|1290.4|1291.6|1290.4|1291.1|1289.9|43
1631556670000|2021-09-13 18:11:10|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.2|1290|15
1631556680000|2021-09-13 18:11:20|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|12
1631556690000|2021-09-13 18:11:30|1291.5|1290.3|1291.4|1290.2|1291.6|1290.4|1291.3|1290.1|25
1631556700000|2021-09-13 18:11:40|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|9
1631556710000|2021-09-13 18:11:50|1291.8|1290.6|1291.9|1290.7|1292|1290.8|1291.8|1290.6|27
1631556720000|2021-09-13 18:12:00|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|12
1631556730000|2021-09-13 18:12:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|38
1631556740000|2021-09-13 18:12:20|1292.2|1291|1292.3|1291.1|1292.4|1291.2|1292.2|1291|30
1631556750000|2021-09-13 18:12:30|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|12
1631556760000|2021-09-13 18:12:40|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1292.2|1291|100
1631556770000|2021-09-13 18:12:50|1292.2|1291|1292.2|1291|1292.3|1291.1|1292.2|1291|58
1631556780000|2021-09-13 18:13:00|1292.3|1291.1|1292|1290.8|1292.3|1291.1|1292|1290.8|19
1631556790000|2021-09-13 18:13:10|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|12
1631556800000|2021-09-13 18:13:20|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.5|1290.3|47
1631556810000|2021-09-13 18:13:30|||||||||8
1631556820000|2021-09-13 18:13:40|1291.5|1290.3|1291.6|1290.4|1291.7|1290.5|1291.5|1290.3|4
1631556830000|2021-09-13 18:13:50|||||||||27
1631556840000|2021-09-13 18:14:00|1291.5|1290.3|1290.8|1289.6|1291.5|1290.3|1290.8|1289.6|148
1631556850000|2021-09-13 18:14:10|1290.7|1289.5|1291.1|1289.9|1291.1|1289.9|1290.5|1289.3|193
1631556860000|2021-09-13 18:14:20|1290.9|1289.7|1290.8|1289.6|1291.1|1289.9|1290.8|1289.6|183
1631556870000|2021-09-13 18:14:30|1290.9|1289.7|1291.1|1289.9|1291.2|1290|1290.8|1289.6|180
1631556880000|2021-09-13 18:14:40|1291|1289.8|1290.9|1289.7|1291.2|1290|1290.9|1289.7|296
1631556890000|2021-09-13 18:14:50|1291.1|1289.9|1290.8|1289.6|1291.1|1289.9|1290.8|1289.6|281
1631556900000|2021-09-13 18:15:00|1291.1|1289.9|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|57
1631556910000|2021-09-13 18:15:10|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|81
1631556920000|2021-09-13 18:15:20|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|25
1631556930000|2021-09-13 18:15:30|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|210
1631556940000|2021-09-13 18:15:40|||||||||7
1631556950000|2021-09-13 18:15:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|33
1631556960000|2021-09-13 18:16:00|1291.1|1289.9|1291.6|1290.4|1291.6|1290.4|1291.1|1289.9|14
1631556970000|2021-09-13 18:16:10|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|4
1631556980000|2021-09-13 18:16:20|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|16
1631556990000|2021-09-13 18:16:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|6
1631557000000|2021-09-13 18:16:40|||||||||23
1631557010000|2021-09-13 18:16:50|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|88
1631557020000|2021-09-13 18:17:00|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|12
1631557030000|2021-09-13 18:17:10|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|2
1631557040000|2021-09-13 18:17:20|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|14
1631557050000|2021-09-13 18:17:30|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|29
1631557060000|2021-09-13 18:17:40|||||||||2
1631557070000|2021-09-13 18:17:50|||||||||3
1631557080000|2021-09-13 18:18:00|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|17
1631557090000|2021-09-13 18:18:10|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.4|1290.2|51
1631557100000|2021-09-13 18:18:20|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|3
1631557110000|2021-09-13 18:18:30|||||||||9
1631557120000|2021-09-13 18:18:40|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|4
1631557130000|2021-09-13 18:18:50|1290.8|1289.6|1291.3|1290.1|1291.3|1290.1|1290.8|1289.6|4
1631557140000|2021-09-13 18:19:00|1290.8|1289.6|1291.5|1290.3|1291.7|1290.5|1290.8|1289.6|9
1631557150000|2021-09-13 18:19:10|1291.6|1290.4|1291.4|1290.2|1291.6|1290.4|1291.4|1290.2|8
1631557160000|2021-09-13 18:19:20|1291.6|1290.4|1290.8|1289.6|1291.6|1290.4|1290.8|1289.6|80
1631557170000|2021-09-13 18:19:30|1290.9|1289.7|1290.6|1289.4|1291|1289.8|1290.4|1289.2|106
1631557180000|2021-09-13 18:19:40|1290.8|1289.6|1291.1|1289.9|1291.1|1289.9|1290.8|1289.6|43
1631557190000|2021-09-13 18:19:50|1291|1289.8|1291.4|1290.2|1291.8|1290.6|1291|1289.8|33
1631577600000|2021-09-14 00:00:00|1291.8|1290.6|1291.1|1289.9|1291.8|1290.6|1291.1|1289.9|28
1631577610000|2021-09-14 00:00:10|1291.4|1290.2|1291.1|1289.9|1291.6|1290.4|1290.6|1289.4|28
1631577620000|2021-09-14 00:00:20|||||||||2
1631577630000|2021-09-14 00:00:30|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.6|1290.4|6
1631577640000|2021-09-14 00:00:40|1291.8|1290.6|1290.9|1289.7|1291.9|1290.7|1290.9|1289.7|4
1631577650000|2021-09-14 00:00:50|||||||||2
1631577660000|2021-09-14 00:01:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|4
1631577670000|2021-09-14 00:01:10|1291.5|1290.3|1291.3|1290.1|1291.9|1290.7|1291|1289.8|59
1631577680000|2021-09-14 00:01:20|1291.4|1290.2|1290.6|1289.4|1291.6|1290.4|1290.5|1289.3|42
1631577690000|2021-09-14 00:01:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|6
1631577700000|2021-09-14 00:01:40|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|19
1631577710000|2021-09-14 00:01:50|1290.6|1289.4|1290.9|1289.7|1290.9|1289.7|1290.6|1289.4|7
1631577720000|2021-09-14 00:02:00|1291.1|1289.9|1291.4|1290.2|1291.6|1290.4|1291.1|1289.9|10
1631577730000|2021-09-14 00:02:10|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631577740000|2021-09-14 00:02:20|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1290.7|1289.5|5
1631577750000|2021-09-14 00:02:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631577760000|2021-09-14 00:02:40|1291|1289.8|1291|1289.8|1291.1|1289.9|1291|1289.8|5
1631577770000|2021-09-14 00:02:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291|1289.8|0
1631577780000|2021-09-14 00:03:00|||||||||4
1631577790000|2021-09-14 00:03:10|||||||||1
1631577800000|2021-09-14 00:03:20|1291|1289.8|1291|1289.8|1291.1|1289.9|1291|1289.8|2
1631577810000|2021-09-14 00:03:30|1290.9|1289.7|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|1
1631577820000|2021-09-14 00:03:40|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|2
1631577830000|2021-09-14 00:03:50|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|0
1631577840000|2021-09-14 00:04:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.7|1289.5|1
1631577850000|2021-09-14 00:04:10|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|4
1631577860000|2021-09-14 00:04:20|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|4
1631577880000|2021-09-14 00:04:40|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291|1289.8|0
1631577900000|2021-09-14 00:05:00|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|1
1631577910000|2021-09-14 00:05:10|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1631577940000|2021-09-14 00:05:40|||||||||1
1631577960000|2021-09-14 00:06:00|||||||||1
1631577970000|2021-09-14 00:06:10|1290.8|1289.6|1290.9|1289.7|1291.1|1289.9|1290.8|1289.6|6
1631577980000|2021-09-14 00:06:20|||||||||1
1631577990000|2021-09-14 00:06:30|||||||||4
1631578000000|2021-09-14 00:06:40|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|1
1631578020000|2021-09-14 00:07:00|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|2
1631578030000|2021-09-14 00:07:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631578050000|2021-09-14 00:07:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631578060000|2021-09-14 00:07:40|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|5
1631578080000|2021-09-14 00:08:00|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|1
1631578100000|2021-09-14 00:08:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631578110000|2021-09-14 00:08:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631578130000|2021-09-14 00:08:50|1290.2|1289|1289.6|1288.4|1290.2|1289|1289.6|1288.4|8
1631578140000|2021-09-14 00:09:00|||||||||2
1631578160000|2021-09-14 00:09:20|||||||||1
1631578180000|2021-09-14 00:09:40|1289.7|1288.5|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|27
1631578190000|2021-09-14 00:09:50|1289.3|1288.1|1288.6|1287.4|1289.3|1288.1|1288.6|1287.4|8
1631578200000|2021-09-14 00:10:00|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|7
1631578210000|2021-09-14 00:10:10|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|0
1631578220000|2021-09-14 00:10:20|||||||||2
1631578230000|2021-09-14 00:10:30|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|4
1631578240000|2021-09-14 00:10:40|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|12
1631578250000|2021-09-14 00:10:50|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|10
1631578260000|2021-09-14 00:11:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|3
1631578280000|2021-09-14 00:11:20|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1
1631578290000|2021-09-14 00:11:30|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|1
1631578310000|2021-09-14 00:11:50|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.4|1287.2|8
1631578320000|2021-09-14 00:12:00|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|3
1631578330000|2021-09-14 00:12:10|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.4|1287.2|3
1631578350000|2021-09-14 00:12:30|||||||||2
1631578360000|2021-09-14 00:12:40|||||||||2
1631578370000|2021-09-14 00:12:50|1288.2|1287|1288.1|1286.9|1288.2|1287|1288.1|1286.9|10
1631578380000|2021-09-14 00:13:00|||||||||2
1631578390000|2021-09-14 00:13:10|1288|1286.8|1288.1|1286.9|1288.1|1286.9|1288|1286.8|4
1631578400000|2021-09-14 00:13:20|||||||||1
1631578430000|2021-09-14 00:13:50|||||||||7
1631578480000|2021-09-14 00:14:40|1288.4|1287.2|1288.2|1287|1288.4|1287.2|1288.2|1287|6
1631578500000|2021-09-14 00:15:00|1288.4|1287.2|1288.4|1287.2|1288.6|1287.4|1288.4|1287.2|1
1631578510000|2021-09-14 00:15:10|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|0
1631578520000|2021-09-14 00:15:20|||||||||2
1631578570000|2021-09-14 00:16:10|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.4|1287.2|5
1631578580000|2021-09-14 00:16:20|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1
1631578620000|2021-09-14 00:17:00|||||||||1
1631578640000|2021-09-14 00:17:20|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|4
1631578650000|2021-09-14 00:17:30|||||||||2
1631578680000|2021-09-14 00:18:00|||||||||1
1631578700000|2021-09-14 00:18:20|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|5
1631578740000|2021-09-14 00:19:00|||||||||2
1631578760000|2021-09-14 00:19:20|1288.5|1287.3|1288.9|1287.7|1288.9|1287.7|1288.5|1287.3|8
1631578830000|2021-09-14 00:20:30|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.5|1287.3|2
1631578900000|2021-09-14 00:21:40|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|3
1631578910000|2021-09-14 00:21:50|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1631578920000|2021-09-14 00:22:00|||||||||1
1631578950000|2021-09-14 00:22:30|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|5
1631579010000|2021-09-14 00:23:30|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|0
1631579030000|2021-09-14 00:23:50|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|0
1631579090000|2021-09-14 00:24:50|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1
1631579150000|2021-09-14 00:25:50|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1
1631579200000|2021-09-14 00:26:40|||||||||2
1631579210000|2021-09-14 00:26:50|||||||||1
1631579280000|2021-09-14 00:28:00|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|4
1631579290000|2021-09-14 00:28:10|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|0
1631579300000|2021-09-14 00:28:20|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1631579380000|2021-09-14 00:29:40|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|3
1631579390000|2021-09-14 00:29:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|2
1631579420000|2021-09-14 00:30:20|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|3
1631579460000|2021-09-14 00:31:00|||||||||1
1631579520000|2021-09-14 00:32:00|||||||||1
1631579570000|2021-09-14 00:32:50|||||||||3
1631579600000|2021-09-14 00:33:20|||||||||1
1631579610000|2021-09-14 00:33:30|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|15
1631579620000|2021-09-14 00:33:40|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1
1631579640000|2021-09-14 00:34:00|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|2
1631579670000|2021-09-14 00:34:30|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631579680000|2021-09-14 00:34:40|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.9|1287.7|0
1631579690000|2021-09-14 00:34:50|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|3
1631579700000|2021-09-14 00:35:00|1288.8|1287.6|1289.1|1287.9|1289.1|1287.9|1288.8|1287.6|15
1631579710000|2021-09-14 00:35:10|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|0
1631579720000|2021-09-14 00:35:20|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|1
1631579810000|2021-09-14 00:36:50|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|1
1631579820000|2021-09-14 00:37:00|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.2|1288|1
1631579830000|2021-09-14 00:37:10|1289.3|1288.1|1289.1|1287.9|1289.3|1288.1|1289.1|1287.9|5
1631579880000|2021-09-14 00:38:00|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|0
1631579940000|2021-09-14 00:39:00|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|0
1631579950000|2021-09-14 00:39:10|||||||||6
1631579970000|2021-09-14 00:39:30|1289.2|1288|1289.4|1288.2|1289.4|1288.2|1289.2|1288|17
1631580000000|2021-09-14 00:40:00|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|2
1631580010000|2021-09-14 00:40:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631580020000|2021-09-14 00:40:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631580030000|2021-09-14 00:40:30|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|3
1631580040000|2021-09-14 00:40:40|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|0
1631580050000|2021-09-14 00:40:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631580060000|2021-09-14 00:41:00|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1631580080000|2021-09-14 00:41:20|||||||||2
1631580100000|2021-09-14 00:41:40|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|0
1631580190000|2021-09-14 00:43:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|0
1631580200000|2021-09-14 00:43:20|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|0
1631580240000|2021-09-14 00:44:00|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|0
1631580250000|2021-09-14 00:44:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|0
1631580260000|2021-09-14 00:44:20|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|2
1631580270000|2021-09-14 00:44:30|||||||||2
1631580280000|2021-09-14 00:44:40|||||||||4
1631580290000|2021-09-14 00:44:50|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|4
1631580310000|2021-09-14 00:45:10|||||||||4
1631580320000|2021-09-14 00:45:20|||||||||3
1631580330000|2021-09-14 00:45:30|||||||||3
1631580340000|2021-09-14 00:45:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|4
1631580360000|2021-09-14 00:46:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|5
1631580370000|2021-09-14 00:46:10|||||||||2
1631580380000|2021-09-14 00:46:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631580390000|2021-09-14 00:46:30|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|0
1631580400000|2021-09-14 00:46:40|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|0
1631580410000|2021-09-14 00:46:50|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1631580420000|2021-09-14 00:47:00|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1631580430000|2021-09-14 00:47:10|1290.5|1289.3|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631580440000|2021-09-14 00:47:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631580450000|2021-09-14 00:47:30|||||||||1
1631580460000|2021-09-14 00:47:40|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.7|1288.5|187
1631580470000|2021-09-14 00:47:50|1289.7|1288.5|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|0
1631580480000|2021-09-14 00:48:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1631580490000|2021-09-14 00:48:10|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|59
1631580510000|2021-09-14 00:48:30|||||||||1
1631580520000|2021-09-14 00:48:40|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|3
1631580540000|2021-09-14 00:49:00|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|1
1631580590000|2021-09-14 00:49:50|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|3
1631580620000|2021-09-14 00:50:20|1289.8|1288.6|1289.9|1288.7|1289.9|1288.7|1289.8|1288.6|2
1631580630000|2021-09-14 00:50:30|||||||||10
1631580650000|2021-09-14 00:50:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631580660000|2021-09-14 00:51:00|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1631580680000|2021-09-14 00:51:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|2
1631580740000|2021-09-14 00:52:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631580750000|2021-09-14 00:52:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631580760000|2021-09-14 00:52:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631580770000|2021-09-14 00:52:50|||||||||1
1631580780000|2021-09-14 00:53:00|||||||||1
1631580810000|2021-09-14 00:53:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631580820000|2021-09-14 00:53:40|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|8
1631580830000|2021-09-14 00:53:50|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631580840000|2021-09-14 00:54:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|3
1631580850000|2021-09-14 00:54:10|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|0
1631580860000|2021-09-14 00:54:20|||||||||1
1631580930000|2021-09-14 00:55:30|||||||||1
1631580960000|2021-09-14 00:56:00|||||||||1
1631581020000|2021-09-14 00:57:00|||||||||1
1631581080000|2021-09-14 00:58:00|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|7
1631581090000|2021-09-14 00:58:10|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|0
1631581130000|2021-09-14 00:58:50|||||||||1
1631581200000|2021-09-14 01:00:00|1289.7|1288.5|1290|1288.8|1290|1288.8|1289.7|1288.5|6
1631581220000|2021-09-14 01:00:20|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|0
1631581240000|2021-09-14 01:00:40|||||||||1
1631581260000|2021-09-14 01:01:00|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|1
1631581270000|2021-09-14 01:01:10|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|0
1631581280000|2021-09-14 01:01:20|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|1
1631581290000|2021-09-14 01:01:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631581300000|2021-09-14 01:01:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631581310000|2021-09-14 01:01:50|1290.1|1288.9|1290.2|1289|1290.2|1289|1290|1288.8|3
1631581320000|2021-09-14 01:02:00|1290.1|1288.9|1290.8|1289.6|1290.9|1289.7|1290|1288.8|14
1631581330000|2021-09-14 01:02:10|1290.6|1289.4|1290.7|1289.5|1290.8|1289.6|1290.6|1289.4|7
1631581340000|2021-09-14 01:02:20|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.6|1289.4|2
1631581350000|2021-09-14 01:02:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631581390000|2021-09-14 01:03:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631581400000|2021-09-14 01:03:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631581410000|2021-09-14 01:03:30|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|3
1631581420000|2021-09-14 01:03:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631581430000|2021-09-14 01:03:50|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|9
1631581440000|2021-09-14 01:04:00|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|1
1631581450000|2021-09-14 01:04:10|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|1
1631581460000|2021-09-14 01:04:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|5
1631581480000|2021-09-14 01:04:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1631581500000|2021-09-14 01:05:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|2
1631581510000|2021-09-14 01:05:10|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|2
1631581540000|2021-09-14 01:05:40|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|1
1631581550000|2021-09-14 01:05:50|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1631581560000|2021-09-14 01:06:00|1290.9|1289.7|1290.7|1289.5|1291|1289.8|1290.7|1289.5|4
1631581570000|2021-09-14 01:06:10|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|0
1631581630000|2021-09-14 01:07:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|2
1631581660000|2021-09-14 01:07:40|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1631581670000|2021-09-14 01:07:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|0
1631581680000|2021-09-14 01:08:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|0
1631581690000|2021-09-14 01:08:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631581700000|2021-09-14 01:08:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631581710000|2021-09-14 01:08:30|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631581730000|2021-09-14 01:08:50|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631581740000|2021-09-14 01:09:00|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|1
1631581780000|2021-09-14 01:09:40|||||||||74
1631581790000|2021-09-14 01:09:50|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|1
1631581800000|2021-09-14 01:10:00|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.4|1289.2|37
1631581810000|2021-09-14 01:10:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|0
1631581820000|2021-09-14 01:10:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631581830000|2021-09-14 01:10:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1
1631581850000|2021-09-14 01:10:50|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|0
1631581860000|2021-09-14 01:11:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|1
1631581870000|2021-09-14 01:11:10|||||||||1
1631581880000|2021-09-14 01:11:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|38
1631581890000|2021-09-14 01:11:30|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|9
1631581900000|2021-09-14 01:11:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1631581910000|2021-09-14 01:11:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631581930000|2021-09-14 01:12:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|75
1631581940000|2021-09-14 01:12:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|1
1631581950000|2021-09-14 01:12:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631582010000|2021-09-14 01:13:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631582040000|2021-09-14 01:14:00|||||||||10
1631582100000|2021-09-14 01:15:00|||||||||2
1631582120000|2021-09-14 01:15:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|26
1631582140000|2021-09-14 01:15:40|||||||||5
1631582160000|2021-09-14 01:16:00|||||||||1
1631582170000|2021-09-14 01:16:10|||||||||1
1631582180000|2021-09-14 01:16:20|1290.6|1289.4|1290.8|1289.6|1290.9|1289.7|1290.6|1289.4|6
1631582200000|2021-09-14 01:16:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631582260000|2021-09-14 01:17:40|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|12
1631582270000|2021-09-14 01:17:50|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|0
1631582290000|2021-09-14 01:18:10|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.8|1289.6|1
1631582350000|2021-09-14 01:19:10|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|0
1631582380000|2021-09-14 01:19:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|31
1631582390000|2021-09-14 01:19:50|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|2
1631582400000|2021-09-14 01:20:00|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|0
1631582420000|2021-09-14 01:20:20|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|0
1631582430000|2021-09-14 01:20:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1
1631582440000|2021-09-14 01:20:40|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|0
1631582460000|2021-09-14 01:21:00|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|1
1631582470000|2021-09-14 01:21:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631582480000|2021-09-14 01:21:20|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|1
1631582490000|2021-09-14 01:21:30|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.7|1290.5|5
1631582500000|2021-09-14 01:21:40|1291.9|1290.7|1291.6|1290.4|1291.9|1290.7|1291.6|1290.4|1
1631582560000|2021-09-14 01:22:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1631582570000|2021-09-14 01:22:50|||||||||1
1631582580000|2021-09-14 01:23:00|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|2
1631582590000|2021-09-14 01:23:10|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1631582600000|2021-09-14 01:23:20|1291.9|1290.7|1291.6|1290.4|1291.9|1290.7|1291.6|1290.4|1
1631582620000|2021-09-14 01:23:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|9
1631582630000|2021-09-14 01:23:50|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631582640000|2021-09-14 01:24:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1631582650000|2021-09-14 01:24:10|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.7|1290.5|1
1631582660000|2021-09-14 01:24:20|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1631582680000|2021-09-14 01:24:40|||||||||1
1631582700000|2021-09-14 01:25:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|1
1631582710000|2021-09-14 01:25:10|||||||||1
1631582730000|2021-09-14 01:25:30|||||||||1
1631582740000|2021-09-14 01:25:40|||||||||1
1631582750000|2021-09-14 01:25:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|5
1631582760000|2021-09-14 01:26:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1
1631582820000|2021-09-14 01:27:00|||||||||1
1631582840000|2021-09-14 01:27:20|||||||||1
1631582880000|2021-09-14 01:28:00|||||||||2
1631582910000|2021-09-14 01:28:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|22
1631582940000|2021-09-14 01:29:00|||||||||3
1631582950000|2021-09-14 01:29:10|||||||||1
1631582960000|2021-09-14 01:29:20|||||||||1
1631582970000|2021-09-14 01:29:30|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|10
1631582980000|2021-09-14 01:29:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|9
1631583000000|2021-09-14 01:30:00|1292.5|1291.3|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|9
1631583010000|2021-09-14 01:30:10|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631583020000|2021-09-14 01:30:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631583030000|2021-09-14 01:30:30|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631583050000|2021-09-14 01:30:50|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|14
1631583060000|2021-09-14 01:31:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|6
1631583090000|2021-09-14 01:31:30|||||||||1
1631583100000|2021-09-14 01:31:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|7
1631583130000|2021-09-14 01:32:10|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|15
1631583140000|2021-09-14 01:32:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|6
1631583150000|2021-09-14 01:32:30|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.2|1291|3
1631583160000|2021-09-14 01:32:40|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631583170000|2021-09-14 01:32:50|||||||||1
1631583180000|2021-09-14 01:33:00|||||||||3
1631583210000|2021-09-14 01:33:30|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|6
1631583220000|2021-09-14 01:33:40|||||||||1
1631583230000|2021-09-14 01:33:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|5
1631583240000|2021-09-14 01:34:00|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|2
1631583250000|2021-09-14 01:34:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|2
1631583260000|2021-09-14 01:34:20|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|5
1631583270000|2021-09-14 01:34:30|||||||||2
1631583280000|2021-09-14 01:34:40|||||||||4
1631583290000|2021-09-14 01:34:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|4
1631583300000|2021-09-14 01:35:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631583310000|2021-09-14 01:35:10|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|3
1631583330000|2021-09-14 01:35:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631583340000|2021-09-14 01:35:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631583350000|2021-09-14 01:35:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631583370000|2021-09-14 01:36:10|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631583390000|2021-09-14 01:36:30|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|3
1631583400000|2021-09-14 01:36:40|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631583470000|2021-09-14 01:37:50|||||||||1
1631583510000|2021-09-14 01:38:30|||||||||1
1631583520000|2021-09-14 01:38:40|||||||||2
1631583540000|2021-09-14 01:39:00|||||||||1
1631583550000|2021-09-14 01:39:10|||||||||1
1631583560000|2021-09-14 01:39:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|4
1631583570000|2021-09-14 01:39:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631583590000|2021-09-14 01:39:50|||||||||10
1631583600000|2021-09-14 01:40:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|11
1631583610000|2021-09-14 01:40:10|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|4
1631583620000|2021-09-14 01:40:20|1293.1|1291.9|1293.4|1292.2|1293.4|1292.2|1292.9|1291.7|10
1631583650000|2021-09-14 01:40:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|70
1631583670000|2021-09-14 01:41:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631583690000|2021-09-14 01:41:30|||||||||1
1631583700000|2021-09-14 01:41:40|||||||||1
1631583710000|2021-09-14 01:41:50|||||||||12
1631583720000|2021-09-14 01:42:00|||||||||3
1631583730000|2021-09-14 01:42:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|18
1631583750000|2021-09-14 01:42:30|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.7|1292.5|11
1631583760000|2021-09-14 01:42:40|1293.7|1292.5|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|18
1631583770000|2021-09-14 01:42:50|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|8
1631583780000|2021-09-14 01:43:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|2
1631583790000|2021-09-14 01:43:10|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1631583810000|2021-09-14 01:43:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631583840000|2021-09-14 01:44:00|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|3
1631583850000|2021-09-14 01:44:10|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631583860000|2021-09-14 01:44:20|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|5
1631583870000|2021-09-14 01:44:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631583900000|2021-09-14 01:45:00|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631583910000|2021-09-14 01:45:10|||||||||1
1631583950000|2021-09-14 01:45:50|||||||||1
1631583960000|2021-09-14 01:46:00|||||||||22
1631583970000|2021-09-14 01:46:10|||||||||2
1631583980000|2021-09-14 01:46:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|8
1631583990000|2021-09-14 01:46:30|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|0
1631584000000|2021-09-14 01:46:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631584010000|2021-09-14 01:46:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631584020000|2021-09-14 01:47:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631584040000|2021-09-14 01:47:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|2
1631584050000|2021-09-14 01:47:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631584100000|2021-09-14 01:48:20|||||||||1
1631584140000|2021-09-14 01:49:00|||||||||4
1631584150000|2021-09-14 01:49:10|||||||||2
1631584170000|2021-09-14 01:49:30|||||||||1
1631584200000|2021-09-14 01:50:00|||||||||79
1631584210000|2021-09-14 01:50:10|||||||||26
1631584220000|2021-09-14 01:50:20|||||||||2
1631584230000|2021-09-14 01:50:30|||||||||1
1631584240000|2021-09-14 01:50:40|||||||||1
1631584260000|2021-09-14 01:51:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|8
1631584270000|2021-09-14 01:51:10|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.6|1291.4|5
1631584290000|2021-09-14 01:51:30|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|1
1631584300000|2021-09-14 01:51:40|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.2|1292|4
1631584320000|2021-09-14 01:52:00|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|3
1631584330000|2021-09-14 01:52:10|1293.6|1292.4|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|4
1631584340000|2021-09-14 01:52:20|||||||||3
1631584350000|2021-09-14 01:52:30|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|15
1631584360000|2021-09-14 01:52:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631584400000|2021-09-14 01:53:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631584410000|2021-09-14 01:53:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|3
1631584420000|2021-09-14 01:53:40|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|0
1631584440000|2021-09-14 01:54:00|||||||||1
1631584460000|2021-09-14 01:54:20|1293.9|1292.7|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|3
1631584470000|2021-09-14 01:54:30|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|5
1631584480000|2021-09-14 01:54:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631584490000|2021-09-14 01:54:50|1294.2|1293|1294.4|1293.2|1294.4|1293.2|1294.2|1293|5
1631584500000|2021-09-14 01:55:00|1294.3|1293.1|1294.3|1293.1|1294.4|1293.2|1294.2|1293|3
1631584510000|2021-09-14 01:55:10|1294.4|1293.2|1294.5|1293.3|1294.6|1293.4|1294.4|1293.2|15
1631584520000|2021-09-14 01:55:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.4|1293.2|80
1631584530000|2021-09-14 01:55:30|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|0
1631584540000|2021-09-14 01:55:40|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.2|1293|18
1631584550000|2021-09-14 01:55:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631584560000|2021-09-14 01:56:00|1294.2|1293|1294.4|1293.2|1294.5|1293.3|1294.2|1293|97
1631584590000|2021-09-14 01:56:30|||||||||1
1631584600000|2021-09-14 01:56:40|||||||||2
1631584640000|2021-09-14 01:57:20|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|2
1631584650000|2021-09-14 01:57:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|2
1631584700000|2021-09-14 01:58:20|||||||||1
1631584710000|2021-09-14 01:58:30|||||||||1
1631584720000|2021-09-14 01:58:40|||||||||6
1631584730000|2021-09-14 01:58:50|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|2
1631584740000|2021-09-14 01:59:00|||||||||2
1631584780000|2021-09-14 01:59:40|||||||||1
1631584800000|2021-09-14 02:00:00|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|0
1631584860000|2021-09-14 02:01:00|||||||||6
1631584870000|2021-09-14 02:01:10|||||||||1
1631584910000|2021-09-14 02:01:50|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|11
1631584920000|2021-09-14 02:02:00|1294.7|1293.5|1294.4|1293.2|1294.7|1293.5|1294.4|1293.2|1
1631584930000|2021-09-14 02:02:10|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|11
1631584950000|2021-09-14 02:02:30|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|4
1631584960000|2021-09-14 02:02:40|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|11
1631584970000|2021-09-14 02:02:50|1294.7|1293.5|1294.9|1293.7|1295|1293.8|1294.7|1293.5|2
1631584980000|2021-09-14 02:03:00|1295|1293.8|1294.7|1293.5|1295|1293.8|1294.7|1293.5|2
1631584990000|2021-09-14 02:03:10|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|5
1631585000000|2021-09-14 02:03:20|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|11
1631585010000|2021-09-14 02:03:30|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|28
1631585020000|2021-09-14 02:03:40|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|0
1631585030000|2021-09-14 02:03:50|1295.2|1294|1295.4|1294.2|1295.5|1294.3|1295.2|1294|4
1631585040000|2021-09-14 02:04:00|||||||||4
1631585050000|2021-09-14 02:04:10|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1
1631585060000|2021-09-14 02:04:20|1295.2|1294|1295.3|1294.1|1295.5|1294.3|1295.1|1293.9|0
1631585070000|2021-09-14 02:04:30|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|25
1631585080000|2021-09-14 02:04:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|0
1631585090000|2021-09-14 02:04:50|1295.4|1294.2|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|4
1631585100000|2021-09-14 02:05:00|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|1
1631585110000|2021-09-14 02:05:10|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|12
1631585120000|2021-09-14 02:05:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1
1631585130000|2021-09-14 02:05:30|1295.6|1294.4|1296|1294.8|1296.3|1295.1|1295.6|1294.4|120
1631585140000|2021-09-14 02:05:40|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|5
1631585150000|2021-09-14 02:05:50|1296|1294.8|1296.2|1295|1296.2|1295|1295.9|1294.7|0
1631585180000|2021-09-14 02:06:20|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|1
1631585190000|2021-09-14 02:06:30|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|11
1631585210000|2021-09-14 02:06:50|||||||||3
1631585220000|2021-09-14 02:07:00|||||||||22
1631585230000|2021-09-14 02:07:10|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1631585250000|2021-09-14 02:07:30|||||||||6
1631585270000|2021-09-14 02:07:50|||||||||6
1631585280000|2021-09-14 02:08:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|11
1631585320000|2021-09-14 02:08:40|||||||||1
1631585330000|2021-09-14 02:08:50|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631585340000|2021-09-14 02:09:00|||||||||2
1631585350000|2021-09-14 02:09:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1
1631585360000|2021-09-14 02:09:20|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|7
1631585370000|2021-09-14 02:09:30|1296.5|1295.3|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|15
1631585380000|2021-09-14 02:09:40|||||||||2
1631585390000|2021-09-14 02:09:50|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|30
1631585400000|2021-09-14 02:10:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|9
1631585410000|2021-09-14 02:10:10|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|21
1631585430000|2021-09-14 02:10:30|||||||||2
1631585440000|2021-09-14 02:10:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|23
1631585450000|2021-09-14 02:10:50|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|7
1631585460000|2021-09-14 02:11:00|1296.1|1294.9|1295.4|1294.2|1296.1|1294.9|1295.4|1294.2|17
1631585480000|2021-09-14 02:11:20|||||||||20
1631585500000|2021-09-14 02:11:40|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|2
1631585510000|2021-09-14 02:11:50|1295.4|1294.2|1295.1|1293.9|1295.4|1294.2|1295.1|1293.9|2
1631585520000|2021-09-14 02:12:00|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|15
1631585550000|2021-09-14 02:12:30|||||||||1
1631585570000|2021-09-14 02:12:50|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|49
1631585590000|2021-09-14 02:13:10|1295.3|1294.1|1295.6|1294.4|1295.6|1294.4|1295.3|1294.1|23
1631585600000|2021-09-14 02:13:20|||||||||1
1631585620000|2021-09-14 02:13:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|3
1631585630000|2021-09-14 02:13:50|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|2
1631585640000|2021-09-14 02:14:00|||||||||1
1631585680000|2021-09-14 02:14:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631585690000|2021-09-14 02:14:50|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|3
1631585700000|2021-09-14 02:15:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|2
1631585720000|2021-09-14 02:15:20|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|0
1631585740000|2021-09-14 02:15:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631585750000|2021-09-14 02:15:50|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|3
1631585770000|2021-09-14 02:16:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631585800000|2021-09-14 02:16:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1
1631585810000|2021-09-14 02:16:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631585860000|2021-09-14 02:17:40|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|1
1631585880000|2021-09-14 02:18:00|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|0
1631585890000|2021-09-14 02:18:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|4
1631585900000|2021-09-14 02:18:20|||||||||1
1631585970000|2021-09-14 02:19:30|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|0
1631585980000|2021-09-14 02:19:40|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|1
1631586000000|2021-09-14 02:20:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1
1631586050000|2021-09-14 02:20:50|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|0
1631586090000|2021-09-14 02:21:30|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1
1631586110000|2021-09-14 02:21:50|||||||||1
1631586120000|2021-09-14 02:22:00|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631586240000|2021-09-14 02:24:00|||||||||1
1631586300000|2021-09-14 02:25:00|||||||||1
1631586350000|2021-09-14 02:25:50|1295.5|1294.3|1295.6|1294.4|1295.7|1294.5|1295.5|1294.3|54
1631586360000|2021-09-14 02:26:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631586390000|2021-09-14 02:26:30|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|1
1631586420000|2021-09-14 02:27:00|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|1
1631586430000|2021-09-14 02:27:10|1295.4|1294.2|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|1
1631586450000|2021-09-14 02:27:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631586480000|2021-09-14 02:28:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631586490000|2021-09-14 02:28:10|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631586500000|2021-09-14 02:28:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631586510000|2021-09-14 02:28:30|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631586540000|2021-09-14 02:29:00|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|29
1631586550000|2021-09-14 02:29:10|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|2
1631586560000|2021-09-14 02:29:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631586590000|2021-09-14 02:29:50|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631586600000|2021-09-14 02:30:00|1295.5|1294.3|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|2
1631586610000|2021-09-14 02:30:10|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|0
1631586620000|2021-09-14 02:30:20|1295.5|1294.3|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|0
1631586630000|2021-09-14 02:30:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631586660000|2021-09-14 02:31:00|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|1
1631586670000|2021-09-14 02:31:10|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631586690000|2021-09-14 02:31:30|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|10
1631586700000|2021-09-14 02:31:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|6
1631586710000|2021-09-14 02:31:50|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|0
1631586720000|2021-09-14 02:32:00|||||||||1
1631586730000|2021-09-14 02:32:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631586750000|2021-09-14 02:32:30|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|1
1631586760000|2021-09-14 02:32:40|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|1
1631586780000|2021-09-14 02:33:00|||||||||2
1631586800000|2021-09-14 02:33:20|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631586810000|2021-09-14 02:33:30|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|0
1631586820000|2021-09-14 02:33:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631586830000|2021-09-14 02:33:50|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|2
1631586840000|2021-09-14 02:34:00|1295.4|1294.2|1295.5|1294.3|1295.6|1294.4|1295.3|1294.1|11
1631586850000|2021-09-14 02:34:10|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|1
1631586860000|2021-09-14 02:34:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631586870000|2021-09-14 02:34:30|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|1
1631586890000|2021-09-14 02:34:50|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|4
1631586900000|2021-09-14 02:35:00|||||||||2
1631586910000|2021-09-14 02:35:10|||||||||1
1631586920000|2021-09-14 02:35:20|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|2
1631586930000|2021-09-14 02:35:30|||||||||1
1631586960000|2021-09-14 02:36:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|3
1631586980000|2021-09-14 02:36:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631586990000|2021-09-14 02:36:30|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631587000000|2021-09-14 02:36:40|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|1
1631587010000|2021-09-14 02:36:50|1295.4|1294.2|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631587020000|2021-09-14 02:37:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631587030000|2021-09-14 02:37:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631587120000|2021-09-14 02:38:40|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1631587130000|2021-09-14 02:38:50|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|4
1631587170000|2021-09-14 02:39:30|||||||||1
1631587190000|2021-09-14 02:39:50|||||||||4
1631587200000|2021-09-14 02:40:00|||||||||1
1631587250000|2021-09-14 02:40:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|5
1631587260000|2021-09-14 02:41:00|||||||||1
1631587290000|2021-09-14 02:41:30|||||||||2
1631587300000|2021-09-14 02:41:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1
1631587320000|2021-09-14 02:42:00|||||||||1
1631587330000|2021-09-14 02:42:10|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|1
1631587360000|2021-09-14 02:42:40|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|0
1631587380000|2021-09-14 02:43:00|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|0
1631587390000|2021-09-14 02:43:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631587400000|2021-09-14 02:43:20|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631587410000|2021-09-14 02:43:30|1295.4|1294.2|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|0
1631587420000|2021-09-14 02:43:40|1295.4|1294.2|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|0
1631587480000|2021-09-14 02:44:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|4
1631587490000|2021-09-14 02:44:50|||||||||1
1631587500000|2021-09-14 02:45:00|||||||||5
1631587560000|2021-09-14 02:46:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631587570000|2021-09-14 02:46:10|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|0
1631587580000|2021-09-14 02:46:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631587590000|2021-09-14 02:46:30|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|0
1631587610000|2021-09-14 02:46:50|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|0
1631587630000|2021-09-14 02:47:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|2
1631587640000|2021-09-14 02:47:20|1295.5|1294.3|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|0
1631587650000|2021-09-14 02:47:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|0
1631587680000|2021-09-14 02:48:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631587720000|2021-09-14 02:48:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631587740000|2021-09-14 02:49:00|||||||||4
1631587760000|2021-09-14 02:49:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631587780000|2021-09-14 02:49:40|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|23
1631587800000|2021-09-14 02:50:00|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|0
1631587830000|2021-09-14 02:50:30|||||||||5
1631587840000|2021-09-14 02:50:40|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|5
1631587860000|2021-09-14 02:51:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1
1631587890000|2021-09-14 02:51:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|5
1631587910000|2021-09-14 02:51:50|||||||||2
1631587920000|2021-09-14 02:52:00|||||||||3
1631587930000|2021-09-14 02:52:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|3
1631587960000|2021-09-14 02:52:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1
1631587970000|2021-09-14 02:52:50|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|12
1631587980000|2021-09-14 02:53:00|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|16
1631587990000|2021-09-14 02:53:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|26
1631588010000|2021-09-14 02:53:30|||||||||3
1631588020000|2021-09-14 02:53:40|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|29
1631588030000|2021-09-14 02:53:50|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|4
1631588040000|2021-09-14 02:54:00|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|14
1631588050000|2021-09-14 02:54:10|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631588060000|2021-09-14 02:54:20|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|2
1631588080000|2021-09-14 02:54:40|||||||||2
1631588090000|2021-09-14 02:54:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|13
1631588100000|2021-09-14 02:55:00|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|7
1631588110000|2021-09-14 02:55:10|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|21
1631588130000|2021-09-14 02:55:30|||||||||2
1631588140000|2021-09-14 02:55:40|||||||||1
1631588160000|2021-09-14 02:56:00|||||||||1
1631588170000|2021-09-14 02:56:10|||||||||2
1631588190000|2021-09-14 02:56:30|||||||||2
1631588220000|2021-09-14 02:57:00|||||||||3
1631588250000|2021-09-14 02:57:30|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|33
1631588260000|2021-09-14 02:57:40|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|2
1631588270000|2021-09-14 02:57:50|1297.7|1296.5|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|2
1631588280000|2021-09-14 02:58:00|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1631588290000|2021-09-14 02:58:10|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|2
1631588310000|2021-09-14 02:58:30|||||||||1
1631588320000|2021-09-14 02:58:40|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1
1631588340000|2021-09-14 02:59:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1631588370000|2021-09-14 02:59:30|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|0
1631588380000|2021-09-14 02:59:40|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|20
1631588390000|2021-09-14 02:59:50|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1
1631588400000|2021-09-14 03:00:00|1297.6|1296.4|1297.8|1296.6|1297.9|1296.7|1297.6|1296.4|6
1631588410000|2021-09-14 03:00:10|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1631588430000|2021-09-14 03:00:30|1297.4|1296.2|1297|1295.8|1297.4|1296.2|1296.9|1295.7|19
1631588440000|2021-09-14 03:00:40|1296.9|1295.7|1296.9|1295.7|1297|1295.8|1296.9|1295.7|0
1631588450000|2021-09-14 03:00:50|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631588460000|2021-09-14 03:01:00|1296.9|1295.7|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|1
1631588470000|2021-09-14 03:01:10|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631588490000|2021-09-14 03:01:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631588500000|2021-09-14 03:01:40|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|4
1631588510000|2021-09-14 03:01:50|1296.7|1295.5|1296.6|1295.4|1296.8|1295.6|1296.5|1295.3|0
1631588520000|2021-09-14 03:02:00|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1631588530000|2021-09-14 03:02:10|1296.7|1295.5|1296.5|1295.3|1296.7|1295.5|1296.5|1295.3|1
1631588540000|2021-09-14 03:02:20|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1296.2|1295|2
1631588550000|2021-09-14 03:02:30|1296.1|1294.9|1296.1|1294.9|1296.2|1295|1296.1|1294.9|12
1631588580000|2021-09-14 03:03:00|1296.2|1295|1296.5|1295.3|1296.5|1295.3|1296.2|1295|11
1631588600000|2021-09-14 03:03:20|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|0
1631588610000|2021-09-14 03:03:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631588640000|2021-09-14 03:04:00|||||||||4
1631588730000|2021-09-14 03:05:30|1296.5|1295.3|1296.6|1295.4|1296.7|1295.5|1296.5|1295.3|6
1631588740000|2021-09-14 03:05:40|||||||||2
1631588780000|2021-09-14 03:06:20|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|14
1631588790000|2021-09-14 03:06:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1
1631588850000|2021-09-14 03:07:30|||||||||1
1631588860000|2021-09-14 03:07:40|||||||||1
1631588900000|2021-09-14 03:08:20|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|3
1631588910000|2021-09-14 03:08:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631588930000|2021-09-14 03:08:50|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|2
1631588940000|2021-09-14 03:09:00|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|0
1631588960000|2021-09-14 03:09:20|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631588970000|2021-09-14 03:09:30|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.3|1295.1|0
1631588990000|2021-09-14 03:09:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|35
1631589000000|2021-09-14 03:10:00|1296.4|1295.2|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|14
1631589010000|2021-09-14 03:10:10|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.3|1295.1|3
1631589020000|2021-09-14 03:10:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|0
1631589030000|2021-09-14 03:10:30|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1631589040000|2021-09-14 03:10:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631589060000|2021-09-14 03:11:00|||||||||1
1631589080000|2021-09-14 03:11:20|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631589090000|2021-09-14 03:11:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1
1631589100000|2021-09-14 03:11:40|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|0
1631589110000|2021-09-14 03:11:50|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|0
1631589120000|2021-09-14 03:12:00|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631589160000|2021-09-14 03:12:40|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|6
1631589170000|2021-09-14 03:12:50|1297.1|1295.9|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|0
1631589180000|2021-09-14 03:13:00|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|0
1631589190000|2021-09-14 03:13:10|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|0
1631589200000|2021-09-14 03:13:20|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297|1295.8|0
1631589210000|2021-09-14 03:13:30|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|0
1631589240000|2021-09-14 03:14:00|1297|1295.8|1297.4|1296.2|1297.4|1296.2|1297|1295.8|21
1631589260000|2021-09-14 03:14:20|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|0
1631589270000|2021-09-14 03:14:30|1297.5|1296.3|1297.1|1295.9|1297.5|1296.3|1297.1|1295.9|15
1631589280000|2021-09-14 03:14:40|1297.2|1296|1297.4|1296.2|1297.4|1296.2|1297.2|1296|7
1631589300000|2021-09-14 03:15:00|1297.5|1296.3|1297.6|1296.4|1297.7|1296.5|1297.5|1296.3|4
1631589320000|2021-09-14 03:15:20|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|1
1631589330000|2021-09-14 03:15:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|0
1631589360000|2021-09-14 03:16:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|3
1631589370000|2021-09-14 03:16:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|20
1631589380000|2021-09-14 03:16:20|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|4
1631589400000|2021-09-14 03:16:40|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|0
1631589410000|2021-09-14 03:16:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|12
1631589440000|2021-09-14 03:17:20|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|4
1631589510000|2021-09-14 03:18:30|1297.1|1295.9|1297|1295.8|1297.4|1296.2|1296.9|1295.7|43
1631589520000|2021-09-14 03:18:40|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|0
1631589530000|2021-09-14 03:18:50|1297|1295.8|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|0
1631589540000|2021-09-14 03:19:00|1297.1|1295.9|1297.2|1296|1297.4|1296.2|1297.1|1295.9|2
1631589550000|2021-09-14 03:19:10|1297.4|1296.2|1297.7|1296.5|1297.8|1296.6|1297.3|1296.1|25
1631589590000|2021-09-14 03:19:50|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|4
1631589610000|2021-09-14 03:20:10|1297.9|1296.7|1297.6|1296.4|1297.9|1296.7|1297.6|1296.4|29
1631589620000|2021-09-14 03:20:20|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|22
1631589630000|2021-09-14 03:20:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631589670000|2021-09-14 03:21:10|||||||||5
1631589690000|2021-09-14 03:21:30|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|29
1631589700000|2021-09-14 03:21:40|||||||||4
1631589840000|2021-09-14 03:24:00|1296.9|1295.7|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|26
1631589880000|2021-09-14 03:24:40|1296.8|1295.6|1296.8|1295.6|1296.9|1295.7|1296.7|1295.5|2
1631589890000|2021-09-14 03:24:50|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631589900000|2021-09-14 03:25:00|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.6|1295.4|0
1631589910000|2021-09-14 03:25:10|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|0
1631589920000|2021-09-14 03:25:20|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631589930000|2021-09-14 03:25:30|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|36
1631589970000|2021-09-14 03:26:10|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1
1631589990000|2021-09-14 03:26:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631590020000|2021-09-14 03:27:00|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1631590030000|2021-09-14 03:27:10|1296.5|1295.3|1296.4|1295.2|1296.7|1295.5|1296.4|1295.2|2
1631590060000|2021-09-14 03:27:40|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|1
1631590070000|2021-09-14 03:27:50|1296.6|1295.4|1296.7|1295.5|1296.9|1295.7|1296.6|1295.4|2
1631590080000|2021-09-14 03:28:00|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|1
1631590090000|2021-09-14 03:28:10|1296.8|1295.6|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|0
1631590100000|2021-09-14 03:28:20|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631590110000|2021-09-14 03:28:30|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|2
1631590120000|2021-09-14 03:28:40|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631590130000|2021-09-14 03:28:50|||||||||1
1631590140000|2021-09-14 03:29:00|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|6
1631590150000|2021-09-14 03:29:10|1297.1|1295.9|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|3
1631590160000|2021-09-14 03:29:20|1297|1295.8|1297|1295.8|1297.1|1295.9|1296.9|1295.7|1
1631590170000|2021-09-14 03:29:30|1296.9|1295.7|1296.9|1295.7|1297|1295.8|1296.9|1295.7|0
1631590180000|2021-09-14 03:29:40|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|1
1631590190000|2021-09-14 03:29:50|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|8
1631590200000|2021-09-14 03:30:00|1297.4|1296.2|1296.8|1295.6|1297.4|1296.2|1296.8|1295.6|9
1631590260000|2021-09-14 03:31:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1
1631590270000|2021-09-14 03:31:10|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631590290000|2021-09-14 03:31:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1631590490000|2021-09-14 03:34:50|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1631590510000|2021-09-14 03:35:10|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|5
1631590520000|2021-09-14 03:35:20|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1631590530000|2021-09-14 03:35:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631590540000|2021-09-14 03:35:40|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1631590610000|2021-09-14 03:36:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631590710000|2021-09-14 03:38:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631590720000|2021-09-14 03:38:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1
1631590850000|2021-09-14 03:40:50|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|0
1631590860000|2021-09-14 03:41:00|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631590870000|2021-09-14 03:41:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631591140000|2021-09-14 03:45:40|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|8
1631591150000|2021-09-14 03:45:50|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|8
1631591160000|2021-09-14 03:46:00|1296.8|1295.6|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|4
1631591170000|2021-09-14 03:46:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|2
1631591640000|2021-09-14 03:54:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|10
1631591690000|2021-09-14 03:54:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631591720000|2021-09-14 03:55:20|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631591770000|2021-09-14 03:56:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631591790000|2021-09-14 03:56:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631591830000|2021-09-14 03:57:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631591850000|2021-09-14 03:57:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631591870000|2021-09-14 03:57:50|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631591900000|2021-09-14 03:58:20|||||||||1
1631591910000|2021-09-14 03:58:30|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631591920000|2021-09-14 03:58:40|1296.8|1295.6|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631591930000|2021-09-14 03:58:50|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631591950000|2021-09-14 03:59:10|1296.7|1295.5|1296.8|1295.6|1296.9|1295.7|1296.7|1295.5|1
1631591970000|2021-09-14 03:59:30|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631592000000|2021-09-14 04:00:00|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631592100000|2021-09-14 04:01:40|||||||||1
1631592150000|2021-09-14 04:02:30|||||||||1
1631592180000|2021-09-14 04:03:00|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|4
1631592370000|2021-09-14 04:06:10|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1
1631592380000|2021-09-14 04:06:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631592390000|2021-09-14 04:06:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631592400000|2021-09-14 04:06:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631592630000|2021-09-14 04:10:30|1296.9|1295.7|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|4
1631592640000|2021-09-14 04:10:40|1296.9|1295.7|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|4
1631592670000|2021-09-14 04:11:10|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631592680000|2021-09-14 04:11:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1
1631592730000|2021-09-14 04:12:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631592750000|2021-09-14 04:12:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631592900000|2021-09-14 04:15:00|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|1
1631592920000|2021-09-14 04:15:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631593000000|2021-09-14 04:16:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631593200000|2021-09-14 04:20:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|5
1631593230000|2021-09-14 04:20:30|||||||||29
1631593250000|2021-09-14 04:20:50|||||||||26
1631593440000|2021-09-14 04:24:00|||||||||10
1631593450000|2021-09-14 04:24:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|3
1631593460000|2021-09-14 04:24:20|||||||||7
1631593490000|2021-09-14 04:24:50|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|1
1631593530000|2021-09-14 04:25:30|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631593570000|2021-09-14 04:26:10|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631593580000|2021-09-14 04:26:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631593590000|2021-09-14 04:26:30|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631593620000|2021-09-14 04:27:00|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|0
1631593860000|2021-09-14 04:31:00|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631593870000|2021-09-14 04:31:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631593890000|2021-09-14 04:31:30|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631593920000|2021-09-14 04:32:00|||||||||1
1631594010000|2021-09-14 04:33:30|||||||||1
1631594030000|2021-09-14 04:33:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|7
1631594040000|2021-09-14 04:34:00|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|2
1631594070000|2021-09-14 04:34:30|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|4
1631594100000|2021-09-14 04:35:00|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|1
1631594110000|2021-09-14 04:35:10|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|0
1631594120000|2021-09-14 04:35:20|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631594130000|2021-09-14 04:35:30|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|0
1631594140000|2021-09-14 04:35:40|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631594160000|2021-09-14 04:36:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|2
1631594170000|2021-09-14 04:36:10|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631594190000|2021-09-14 04:36:30|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631594200000|2021-09-14 04:36:40|||||||||1
1631594220000|2021-09-14 04:37:00|||||||||1
1631594330000|2021-09-14 04:38:50|||||||||1
1631594350000|2021-09-14 04:39:10|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|1
1631594360000|2021-09-14 04:39:20|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631594530000|2021-09-14 04:42:10|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|1
1631594560000|2021-09-14 04:42:40|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.2|1296|2
1631594580000|2021-09-14 04:43:00|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|0
1631594590000|2021-09-14 04:43:10|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.2|1296|0
1631594600000|2021-09-14 04:43:20|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|0
1631594660000|2021-09-14 04:44:20|1297.4|1296.2|1297.2|1296|1297.4|1296.2|1297.2|1296|0
1631594680000|2021-09-14 04:44:40|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|0
1631594710000|2021-09-14 04:45:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1
1631594880000|2021-09-14 04:48:00|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|2
1631595050000|2021-09-14 04:50:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631595160000|2021-09-14 04:52:40|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|3
1631595170000|2021-09-14 04:52:50|||||||||3
1631595190000|2021-09-14 04:53:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1
1631595210000|2021-09-14 04:53:30|||||||||1
1631595300000|2021-09-14 04:55:00|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|1
1631595320000|2021-09-14 04:55:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|3
1631595360000|2021-09-14 04:56:00|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|4
1631595370000|2021-09-14 04:56:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631595390000|2021-09-14 04:56:30|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|5
1631595400000|2021-09-14 04:56:40|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|0
1631595420000|2021-09-14 04:57:00|||||||||1
1631595450000|2021-09-14 04:57:30|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|0
1631595560000|2021-09-14 04:59:20|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|1
1631595570000|2021-09-14 04:59:30|||||||||1
1631595600000|2021-09-14 05:00:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631595750000|2021-09-14 05:02:30|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|1
1631595770000|2021-09-14 05:02:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631595780000|2021-09-14 05:03:00|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631595790000|2021-09-14 05:03:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631595800000|2021-09-14 05:03:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631595810000|2021-09-14 05:03:30|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1
1631595820000|2021-09-14 05:03:40|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631595840000|2021-09-14 05:04:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631595860000|2021-09-14 05:04:20|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|0
1631595870000|2021-09-14 05:04:30|1296.9|1295.7|1296.4|1295.2|1296.9|1295.7|1296.4|1295.2|3
1631595950000|2021-09-14 05:05:50|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|21
1631595970000|2021-09-14 05:06:10|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631595980000|2021-09-14 05:06:20|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|34
1631596020000|2021-09-14 05:07:00|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|2
1631596030000|2021-09-14 05:07:10|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|0
1631596050000|2021-09-14 05:07:30|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|0
1631596070000|2021-09-14 05:07:50|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|4
1631596080000|2021-09-14 05:08:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1
1631596120000|2021-09-14 05:08:40|||||||||1
1631596130000|2021-09-14 05:08:50|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|1
1631596160000|2021-09-14 05:09:20|||||||||1
1631596170000|2021-09-14 05:09:30|||||||||1
1631596200000|2021-09-14 05:10:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|4
1631596220000|2021-09-14 05:10:20|1296|1294.8|1296|1294.8|1296.1|1294.9|1295.9|1294.7|0
1631596230000|2021-09-14 05:10:30|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|2
1631596350000|2021-09-14 05:12:30|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|4
1631596430000|2021-09-14 05:13:50|||||||||1
1631596490000|2021-09-14 05:14:50|||||||||1
1631596500000|2021-09-14 05:15:00|||||||||1
1631596550000|2021-09-14 05:15:50|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|4
1631596560000|2021-09-14 05:16:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1
1631596570000|2021-09-14 05:16:10|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631596580000|2021-09-14 05:16:20|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631596600000|2021-09-14 05:16:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631596620000|2021-09-14 05:17:00|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|1
1631596640000|2021-09-14 05:17:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631596680000|2021-09-14 05:18:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1
1631596690000|2021-09-14 05:18:10|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|0
1631596720000|2021-09-14 05:18:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631596740000|2021-09-14 05:19:00|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|1
1631596850000|2021-09-14 05:20:50|||||||||3
1631596870000|2021-09-14 05:21:10|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.6|1294.4|2
1631596950000|2021-09-14 05:22:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|8
1631596960000|2021-09-14 05:22:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631596980000|2021-09-14 05:23:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631597030000|2021-09-14 05:23:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631597070000|2021-09-14 05:24:30|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|0
1631597090000|2021-09-14 05:24:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|10
1631597110000|2021-09-14 05:25:10|||||||||2
1631597130000|2021-09-14 05:25:30|1296.3|1295.1|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|0
1631597140000|2021-09-14 05:25:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|6
1631597150000|2021-09-14 05:25:50|1296.2|1295|1296.2|1295|1296.3|1295.1|1296.2|1295|4
1631597160000|2021-09-14 05:26:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631597170000|2021-09-14 05:26:10|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|10
1631597190000|2021-09-14 05:26:30|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1631597220000|2021-09-14 05:27:00|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1631597230000|2021-09-14 05:27:10|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1631597260000|2021-09-14 05:27:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631597320000|2021-09-14 05:28:40|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|0
1631597330000|2021-09-14 05:28:50|||||||||1
1631597340000|2021-09-14 05:29:00|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|2
1631597400000|2021-09-14 05:30:00|1296.6|1295.4|1296.9|1295.7|1297|1295.8|1296.6|1295.4|27
1631597410000|2021-09-14 05:30:10|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|5
1631597420000|2021-09-14 05:30:20|||||||||2
1631597430000|2021-09-14 05:30:30|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297|1295.8|12
1631597440000|2021-09-14 05:30:40|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|0
1631597450000|2021-09-14 05:30:50|1297.1|1295.9|1297.2|1296|1297.2|1296|1297.1|1295.9|2
1631597470000|2021-09-14 05:31:10|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.8|1295.6|5
1631597480000|2021-09-14 05:31:20|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|2
1631597490000|2021-09-14 05:31:30|1296.6|1295.4|1296.9|1295.7|1296.9|1295.7|1296.6|1295.4|1
1631597500000|2021-09-14 05:31:40|1296.8|1295.6|1296.8|1295.6|1296.9|1295.7|1296.5|1295.3|6
1631597510000|2021-09-14 05:31:50|1296.9|1295.7|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|7
1631597520000|2021-09-14 05:32:00|1296.5|1295.3|1296.7|1295.5|1296.9|1295.7|1296.5|1295.3|7
1631597530000|2021-09-14 05:32:10|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631597540000|2021-09-14 05:32:20|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|9
1631597550000|2021-09-14 05:32:30|||||||||1
1631597560000|2021-09-14 05:32:40|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|0
1631597570000|2021-09-14 05:32:50|1297|1295.8|1297.2|1296|1297.3|1296.1|1297|1295.8|7
1631597580000|2021-09-14 05:33:00|1297.3|1296.1|1297.5|1296.3|1297.5|1296.3|1297.3|1296.1|20
1631597590000|2021-09-14 05:33:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|3
1631597610000|2021-09-14 05:33:30|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|6
1631597630000|2021-09-14 05:33:50|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631597640000|2021-09-14 05:34:00|1297.3|1296.1|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|1
1631597650000|2021-09-14 05:34:10|1297.2|1296|1297.4|1296.2|1297.4|1296.2|1297.2|1296|8
1631597660000|2021-09-14 05:34:20|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|1
1631597670000|2021-09-14 05:34:30|1297.5|1296.3|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|4
1631597680000|2021-09-14 05:34:40|1297.5|1296.3|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|0
1631597690000|2021-09-14 05:34:50|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1
1631597700000|2021-09-14 05:35:00|1297.6|1296.4|1297.9|1296.7|1297.9|1296.7|1297.5|1296.3|18
1631597710000|2021-09-14 05:35:10|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|0
1631597720000|2021-09-14 05:35:20|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631597740000|2021-09-14 05:35:40|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|2
1631597770000|2021-09-14 05:36:10|1297.2|1296|1296.9|1295.7|1297.2|1296|1296.9|1295.7|10
1631597780000|2021-09-14 05:36:20|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|5
1631597810000|2021-09-14 05:36:50|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|5
1631597820000|2021-09-14 05:37:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631597830000|2021-09-14 05:37:10|||||||||1
1631597840000|2021-09-14 05:37:20|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|1
1631597890000|2021-09-14 05:38:10|||||||||1
1631597930000|2021-09-14 05:38:50|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|1
1631597940000|2021-09-14 05:39:00|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|2
1631597950000|2021-09-14 05:39:10|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|2
1631597960000|2021-09-14 05:39:20|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.1|1294.9|0
1631597980000|2021-09-14 05:39:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631598000000|2021-09-14 05:40:00|1296.2|1295|1296.2|1295|1296.2|1295|1296.1|1294.9|0
1631598020000|2021-09-14 05:40:20|1296.3|1295.1|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|0
1631598030000|2021-09-14 05:40:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631598040000|2021-09-14 05:40:40|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|1
1631598050000|2021-09-14 05:40:50|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|0
1631598080000|2021-09-14 05:41:20|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|0
1631598090000|2021-09-14 05:41:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631598100000|2021-09-14 05:41:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.2|1295|15
1631598110000|2021-09-14 05:41:50|1296.1|1294.9|1296.3|1295.1|1296.4|1295.2|1296.1|1294.9|1
1631598150000|2021-09-14 05:42:30|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|1
1631598160000|2021-09-14 05:42:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631598170000|2021-09-14 05:42:50|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|1
1631598180000|2021-09-14 05:43:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631598190000|2021-09-14 05:43:10|1296.2|1295|1295.9|1294.7|1296.2|1295|1295.9|1294.7|1
1631598210000|2021-09-14 05:43:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1631598220000|2021-09-14 05:43:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296|1294.8|2
1631598230000|2021-09-14 05:43:50|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631598240000|2021-09-14 05:44:00|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|0
1631598250000|2021-09-14 05:44:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631598270000|2021-09-14 05:44:30|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|2
1631598300000|2021-09-14 05:45:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631598310000|2021-09-14 05:45:10|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631598330000|2021-09-14 05:45:30|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1631598360000|2021-09-14 05:46:00|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|1
1631598370000|2021-09-14 05:46:10|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|1
1631598390000|2021-09-14 05:46:30|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|1
1631598400000|2021-09-14 05:46:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|6
1631598420000|2021-09-14 05:47:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631598440000|2021-09-14 05:47:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631598450000|2021-09-14 05:47:30|1296.1|1294.9|1296.4|1295.2|1296.6|1295.4|1296.1|1294.9|26
1631598500000|2021-09-14 05:48:20|||||||||3
1631598510000|2021-09-14 05:48:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|5
1631598520000|2021-09-14 05:48:40|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631598540000|2021-09-14 05:49:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|2
1631598550000|2021-09-14 05:49:10|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|2
1631598560000|2021-09-14 05:49:20|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|1
1631598650000|2021-09-14 05:50:50|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|1
1631598700000|2021-09-14 05:51:40|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|7
1631598790000|2021-09-14 05:53:10|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|3
1631598850000|2021-09-14 05:54:10|||||||||12
1631598870000|2021-09-14 05:54:30|||||||||4
1631598890000|2021-09-14 05:54:50|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|3
1631598900000|2021-09-14 05:55:00|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|1
1631598910000|2021-09-14 05:55:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631598920000|2021-09-14 05:55:20|||||||||1
1631598960000|2021-09-14 05:56:00|||||||||1
1631598970000|2021-09-14 05:56:10|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631598990000|2021-09-14 05:56:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631599000000|2021-09-14 05:56:40|||||||||9
1631599040000|2021-09-14 05:57:20|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631599050000|2021-09-14 05:57:30|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|1
1631599060000|2021-09-14 05:57:40|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|2
1631599080000|2021-09-14 05:58:00|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|21
1631599100000|2021-09-14 05:58:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|7
1631599140000|2021-09-14 05:59:00|1296.5|1295.3|1296.8|1295.6|1296.8|1295.6|1296.5|1295.3|5
1631599150000|2021-09-14 05:59:10|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631599170000|2021-09-14 05:59:30|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|0
1631599180000|2021-09-14 05:59:40|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|1
1631599200000|2021-09-14 06:00:00|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631599210000|2021-09-14 06:00:10|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631599220000|2021-09-14 06:00:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631599240000|2021-09-14 06:00:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631599260000|2021-09-14 06:01:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|3
1631599280000|2021-09-14 06:01:20|||||||||1
1631599290000|2021-09-14 06:01:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631599300000|2021-09-14 06:01:40|||||||||1
1631599310000|2021-09-14 06:01:50|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|6
1631599360000|2021-09-14 06:02:40|||||||||9
1631599380000|2021-09-14 06:03:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631599390000|2021-09-14 06:03:10|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631599400000|2021-09-14 06:03:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631599410000|2021-09-14 06:03:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1631599430000|2021-09-14 06:03:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631599440000|2021-09-14 06:04:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|1
1631599460000|2021-09-14 06:04:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|11
1631599490000|2021-09-14 06:04:50|||||||||1
1631599500000|2021-09-14 06:05:00|||||||||19
1631599520000|2021-09-14 06:05:20|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|4
1631599530000|2021-09-14 06:05:30|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1631599540000|2021-09-14 06:05:40|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|0
1631599550000|2021-09-14 06:05:50|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|0
1631599560000|2021-09-14 06:06:00|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|6
1631599570000|2021-09-14 06:06:10|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1631599580000|2021-09-14 06:06:20|1296.4|1295.2|1295.8|1294.6|1296.4|1295.2|1295.6|1294.4|57
1631599590000|2021-09-14 06:06:30|1295.7|1294.5|1295.5|1294.3|1295.7|1294.5|1295.5|1294.3|2
1631599600000|2021-09-14 06:06:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631599610000|2021-09-14 06:06:50|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|1
1631599620000|2021-09-14 06:07:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|3
1631599630000|2021-09-14 06:07:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|6
1631599640000|2021-09-14 06:07:20|||||||||1
1631599650000|2021-09-14 06:07:30|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|0
1631599660000|2021-09-14 06:07:40|||||||||3
1631599680000|2021-09-14 06:08:00|1295.7|1294.5|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|1
1631599690000|2021-09-14 06:08:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631599700000|2021-09-14 06:08:20|1295.7|1294.5|1295.5|1294.3|1295.7|1294.5|1295.5|1294.3|1
1631599710000|2021-09-14 06:08:30|1295.9|1294.7|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|12
1631599730000|2021-09-14 06:08:50|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|7
1631599740000|2021-09-14 06:09:00|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1
1631599750000|2021-09-14 06:09:10|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|49
1631599770000|2021-09-14 06:09:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1
1631599780000|2021-09-14 06:09:40|1296.5|1295.3|1296.9|1295.7|1296.9|1295.7|1296.5|1295.3|1
1631599800000|2021-09-14 06:10:00|1297|1295.8|1297|1295.8|1297|1295.8|1296.9|1295.7|5
1631599810000|2021-09-14 06:10:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1
1631599820000|2021-09-14 06:10:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1
1631599830000|2021-09-14 06:10:30|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1
1631599840000|2021-09-14 06:10:40|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631599860000|2021-09-14 06:11:00|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|2
1631599870000|2021-09-14 06:11:10|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|1
1631599890000|2021-09-14 06:11:30|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|0
1631599900000|2021-09-14 06:11:40|||||||||4
1631599910000|2021-09-14 06:11:50|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631599920000|2021-09-14 06:12:00|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.2|1295|11
1631599940000|2021-09-14 06:12:20|1296.1|1294.9|1296.1|1294.9|1296.2|1295|1296|1294.8|3
1631599960000|2021-09-14 06:12:40|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|0
1631599980000|2021-09-14 06:13:00|1296.3|1295.1|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|4
1631600030000|2021-09-14 06:13:50|||||||||1
1631600040000|2021-09-14 06:14:00|1296.6|1295.4|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|3
1631600050000|2021-09-14 06:14:10|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1631600120000|2021-09-14 06:15:20|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.5|1295.3|1
1631600140000|2021-09-14 06:15:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631600180000|2021-09-14 06:16:20|1296.6|1295.4|1297|1295.8|1297|1295.8|1296.6|1295.4|11
1631600210000|2021-09-14 06:16:50|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|9
1631600230000|2021-09-14 06:17:10|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|2
1631600240000|2021-09-14 06:17:20|1297|1295.8|1296.9|1295.7|1297.2|1296|1296.9|1295.7|10
1631600250000|2021-09-14 06:17:30|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631600260000|2021-09-14 06:17:40|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|1
1631600280000|2021-09-14 06:18:00|||||||||5
1631600290000|2021-09-14 06:18:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|3
1631600300000|2021-09-14 06:18:20|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631600330000|2021-09-14 06:18:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297|1295.8|0
1631600340000|2021-09-14 06:19:00|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|1
1631600350000|2021-09-14 06:19:10|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.7|1295.5|1
1631600360000|2021-09-14 06:19:20|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|0
1631600370000|2021-09-14 06:19:30|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631600380000|2021-09-14 06:19:40|||||||||1
1631600390000|2021-09-14 06:19:50|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|3
1631600400000|2021-09-14 06:20:00|||||||||3
1631600430000|2021-09-14 06:20:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1
1631600450000|2021-09-14 06:20:50|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631600460000|2021-09-14 06:21:00|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|7
1631600470000|2021-09-14 06:21:10|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|17
1631600480000|2021-09-14 06:21:20|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|8
1631600490000|2021-09-14 06:21:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|3
1631600500000|2021-09-14 06:21:40|1297|1295.8|1297.1|1295.9|1297.2|1296|1297|1295.8|18
1631600510000|2021-09-14 06:21:50|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|7
1631600520000|2021-09-14 06:22:00|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|1
1631600540000|2021-09-14 06:22:20|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|2
1631600550000|2021-09-14 06:22:30|||||||||9
1631600560000|2021-09-14 06:22:40|||||||||1
1631600580000|2021-09-14 06:23:00|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|2
1631600590000|2021-09-14 06:23:10|1297.1|1295.9|1297.7|1296.5|1297.7|1296.5|1297.1|1295.9|11
1631600610000|2021-09-14 06:23:30|1297.8|1296.6|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|23
1631600630000|2021-09-14 06:23:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631600640000|2021-09-14 06:24:00|||||||||1
1631600690000|2021-09-14 06:24:50|||||||||1
1631600700000|2021-09-14 06:25:00|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|26
1631600710000|2021-09-14 06:25:10|||||||||2
1631600720000|2021-09-14 06:25:20|1297.9|1296.7|1297.8|1296.6|1298|1296.8|1297.8|1296.6|1
1631600740000|2021-09-14 06:25:40|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|3
1631600760000|2021-09-14 06:26:00|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|1
1631600770000|2021-09-14 06:26:10|1297.7|1296.5|1298|1296.8|1298|1296.8|1297.7|1296.5|2
1631600780000|2021-09-14 06:26:20|1297.7|1296.5|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|3
1631600790000|2021-09-14 06:26:30|1298|1296.8|1298|1296.8|1298.1|1296.9|1297.9|1296.7|5
1631600800000|2021-09-14 06:26:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|0
1631600810000|2021-09-14 06:26:50|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|8
1631600830000|2021-09-14 06:27:10|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|17
1631600840000|2021-09-14 06:27:20|1298.4|1297.2|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|0
1631600850000|2021-09-14 06:27:30|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|1
1631600860000|2021-09-14 06:27:40|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|0
1631600870000|2021-09-14 06:27:50|1298.4|1297.2|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|15
1631600880000|2021-09-14 06:28:00|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1631600890000|2021-09-14 06:28:10|1298.5|1297.3|1298.2|1297|1298.5|1297.3|1298.2|1297|18
1631600900000|2021-09-14 06:28:20|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1631600910000|2021-09-14 06:28:30|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.2|1297|4
1631600920000|2021-09-14 06:28:40|||||||||1
1631600930000|2021-09-14 06:28:50|1298.6|1297.4|1298.5|1297.3|1298.7|1297.5|1298.5|1297.3|20
1631600940000|2021-09-14 06:29:00|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.2|1297|2
1631600950000|2021-09-14 06:29:10|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|3
1631600970000|2021-09-14 06:29:30|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|1
1631601000000|2021-09-14 06:30:00|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|4
1631601010000|2021-09-14 06:30:10|||||||||11
1631601030000|2021-09-14 06:30:30|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|1
1631601090000|2021-09-14 06:31:30|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|7
1631601100000|2021-09-14 06:31:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|12
1631601120000|2021-09-14 06:32:00|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|5
1631601140000|2021-09-14 06:32:20|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|3
1631601150000|2021-09-14 06:32:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|8
1631601180000|2021-09-14 06:33:00|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|6
1631601190000|2021-09-14 06:33:10|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|2
1631601210000|2021-09-14 06:33:30|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|2
1631601220000|2021-09-14 06:33:40|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|1
1631601250000|2021-09-14 06:34:10|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1631601280000|2021-09-14 06:34:40|||||||||1
1631601290000|2021-09-14 06:34:50|1298|1296.8|1297.3|1296.1|1298|1296.8|1297.3|1296.1|37
1631601300000|2021-09-14 06:35:00|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|6
1631601310000|2021-09-14 06:35:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631601320000|2021-09-14 06:35:20|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|0
1631601330000|2021-09-14 06:35:30|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631601360000|2021-09-14 06:36:00|1297.3|1296.1|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|3
1631601380000|2021-09-14 06:36:20|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|0
1631601390000|2021-09-14 06:36:30|1297.4|1296.2|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|5
1631601400000|2021-09-14 06:36:40|1297.2|1296|1297.5|1296.3|1297.5|1296.3|1297.2|1296|0
1631601410000|2021-09-14 06:36:50|1297.2|1296|1297.5|1296.3|1297.5|1296.3|1297.2|1296|14
1631601440000|2021-09-14 06:37:20|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|1
1631601450000|2021-09-14 06:37:30|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|0
1631601460000|2021-09-14 06:37:40|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631601470000|2021-09-14 06:37:50|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631601480000|2021-09-14 06:38:00|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|1
1631601500000|2021-09-14 06:38:20|1297.2|1296|1297.5|1296.3|1297.5|1296.3|1297.2|1296|4
1631601510000|2021-09-14 06:38:30|||||||||1
1631601520000|2021-09-14 06:38:40|1297.3|1296.1|1297.5|1296.3|1297.5|1296.3|1297.3|1296.1|0
1631601540000|2021-09-14 06:39:00|1297.1|1295.9|1297.2|1296|1297.3|1296.1|1297.1|1295.9|0
1631601560000|2021-09-14 06:39:20|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631601580000|2021-09-14 06:39:40|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|5
1631601590000|2021-09-14 06:39:50|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631601600000|2021-09-14 06:40:00|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.7|1295.5|4
1631601640000|2021-09-14 06:40:40|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631601660000|2021-09-14 06:41:00|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|5
1631601670000|2021-09-14 06:41:10|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631601680000|2021-09-14 06:41:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|0
1631601690000|2021-09-14 06:41:30|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|0
1631601700000|2021-09-14 06:41:40|1296.7|1295.5|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|4
1631601720000|2021-09-14 06:42:00|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|0
1631601730000|2021-09-14 06:42:10|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631601750000|2021-09-14 06:42:30|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631601770000|2021-09-14 06:42:50|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|13
1631601780000|2021-09-14 06:43:00|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|0
1631601800000|2021-09-14 06:43:20|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|4
1631601820000|2021-09-14 06:43:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|1
1631601830000|2021-09-14 06:43:50|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|0
1631601850000|2021-09-14 06:44:10|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631601860000|2021-09-14 06:44:20|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|4
1631601870000|2021-09-14 06:44:30|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1631601880000|2021-09-14 06:44:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631601890000|2021-09-14 06:44:50|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1631601900000|2021-09-14 06:45:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1
1631601910000|2021-09-14 06:45:10|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631601920000|2021-09-14 06:45:20|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|2
1631601930000|2021-09-14 06:45:30|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|2
1631601950000|2021-09-14 06:45:50|1296.3|1295.1|1296|1294.8|1296.4|1295.2|1296|1294.8|24
1631601960000|2021-09-14 06:46:00|1296.1|1294.9|1295.8|1294.6|1296.1|1294.9|1295.8|1294.6|3
1631601970000|2021-09-14 06:46:10|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631601980000|2021-09-14 06:46:20|1295.8|1294.6|1296.1|1294.9|1296.1|1294.9|1295.8|1294.6|4
1631601990000|2021-09-14 06:46:30|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|18
1631602000000|2021-09-14 06:46:40|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|10
1631602020000|2021-09-14 06:47:00|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|1
1631602030000|2021-09-14 06:47:10|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|1
1631602040000|2021-09-14 06:47:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|3
1631602060000|2021-09-14 06:47:40|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631602070000|2021-09-14 06:47:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631602100000|2021-09-14 06:48:20|1296.7|1295.5|1296.5|1295.3|1296.7|1295.5|1296.4|1295.2|2
1631602110000|2021-09-14 06:48:30|1296.6|1295.4|1296.9|1295.7|1296.9|1295.7|1296.6|1295.4|3
1631602120000|2021-09-14 06:48:40|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|0
1631602130000|2021-09-14 06:48:50|1296.7|1295.5|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|0
1631602140000|2021-09-14 06:49:00|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|1
1631602150000|2021-09-14 06:49:10|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1631602170000|2021-09-14 06:49:30|1296.7|1295.5|1296.8|1295.6|1296.9|1295.7|1296.7|1295.5|0
1631602180000|2021-09-14 06:49:40|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631602190000|2021-09-14 06:49:50|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|5
1631602200000|2021-09-14 06:50:00|1296.8|1295.6|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|3
1631602260000|2021-09-14 06:51:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631602270000|2021-09-14 06:51:10|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|1
1631602280000|2021-09-14 06:51:20|1296.9|1295.7|1297.2|1296|1297.2|1296|1296.9|1295.7|0
1631602290000|2021-09-14 06:51:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631602300000|2021-09-14 06:51:40|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|9
1631602310000|2021-09-14 06:51:50|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|0
1631602320000|2021-09-14 06:52:00|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631602330000|2021-09-14 06:52:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297|1295.8|2
1631602340000|2021-09-14 06:52:20|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|0
1631602350000|2021-09-14 06:52:30|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|0
1631602360000|2021-09-14 06:52:40|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|0
1631602370000|2021-09-14 06:52:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297|1295.8|0
1631602380000|2021-09-14 06:53:00|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|0
1631602400000|2021-09-14 06:53:20|1296.9|1295.7|1297|1295.8|1297.1|1295.9|1296.9|1295.7|1
1631602410000|2021-09-14 06:53:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297|1295.8|0
1631602420000|2021-09-14 06:53:40|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|0
1631602430000|2021-09-14 06:53:50|1297.1|1295.9|1297.1|1295.9|1297.2|1296|1297|1295.8|0
1631602440000|2021-09-14 06:54:00|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|2
1631602460000|2021-09-14 06:54:20|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|0
1631602480000|2021-09-14 06:54:40|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631602500000|2021-09-14 06:55:00|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|0
1631602510000|2021-09-14 06:55:10|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297|1295.8|0
1631602520000|2021-09-14 06:55:20|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1
1631602530000|2021-09-14 06:55:30|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|2
1631602550000|2021-09-14 06:55:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.2|1296|0
1631602560000|2021-09-14 06:56:00|1297.2|1296|1297.2|1296|1297.4|1296.2|1297.1|1295.9|0
1631602580000|2021-09-14 06:56:20|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|0
1631602600000|2021-09-14 06:56:40|1297.4|1296.2|1297.3|1296.1|1297.4|1296.2|1297.2|1296|4
1631602610000|2021-09-14 06:56:50|1297.2|1296|1297.2|1296|1297.2|1296|1297.1|1295.9|0
1631602620000|2021-09-14 06:57:00|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|8
1631602630000|2021-09-14 06:57:10|||||||||2
1631602640000|2021-09-14 06:57:20|1297|1295.8|1297.4|1296.2|1297.4|1296.2|1297|1295.8|24
1631602650000|2021-09-14 06:57:30|||||||||3
1631602690000|2021-09-14 06:58:10|||||||||1
1631602700000|2021-09-14 06:58:20|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|13
1631602730000|2021-09-14 06:58:50|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|2
1631602750000|2021-09-14 06:59:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631602800000|2021-09-14 07:00:00|||||||||6
1631602820000|2021-09-14 07:00:20|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631602830000|2021-09-14 07:00:30|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631602840000|2021-09-14 07:00:40|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631602850000|2021-09-14 07:00:50|||||||||6
1631602860000|2021-09-14 07:01:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1
1631602870000|2021-09-14 07:01:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631602920000|2021-09-14 07:02:00|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|7
1631602930000|2021-09-14 07:02:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|5
1631602950000|2021-09-14 07:02:30|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1631602960000|2021-09-14 07:02:40|1297.6|1296.4|1297.9|1296.7|1297.9|1296.7|1297.6|1296.4|0
1631602970000|2021-09-14 07:02:50|1297.8|1296.6|1297.6|1296.4|1297.9|1296.7|1297.6|1296.4|1
1631603000000|2021-09-14 07:03:20|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1631603030000|2021-09-14 07:03:50|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|1
1631603040000|2021-09-14 07:04:00|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|0
1631603050000|2021-09-14 07:04:10|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|1
1631603100000|2021-09-14 07:05:00|||||||||1
1631603110000|2021-09-14 07:05:10|1297.9|1296.7|1297.6|1296.4|1297.9|1296.7|1297.6|1296.4|2
1631603150000|2021-09-14 07:05:50|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1
1631603160000|2021-09-14 07:06:00|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631603220000|2021-09-14 07:07:00|||||||||2
1631603260000|2021-09-14 07:07:40|||||||||1
1631603280000|2021-09-14 07:08:00|1297.7|1296.5|1298.1|1296.9|1298.1|1296.9|1297.7|1296.5|1
1631603320000|2021-09-14 07:08:40|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|1
1631603330000|2021-09-14 07:08:50|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|4
1631603340000|2021-09-14 07:09:00|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|1
1631603350000|2021-09-14 07:09:10|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1631603370000|2021-09-14 07:09:30|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|0
1631603390000|2021-09-14 07:09:50|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|0
1631603400000|2021-09-14 07:10:00|||||||||1
1631603420000|2021-09-14 07:10:20|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|0
1631603430000|2021-09-14 07:10:30|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|0
1631603440000|2021-09-14 07:10:40|||||||||1
1631603450000|2021-09-14 07:10:50|1298.9|1297.7|1298.8|1297.6|1299|1297.8|1298.7|1297.5|0
1631603460000|2021-09-14 07:11:00|1298.7|1297.5|1298.8|1297.6|1298.9|1297.7|1298.7|1297.5|1
1631603470000|2021-09-14 07:11:10|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1631603480000|2021-09-14 07:11:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1
1631603520000|2021-09-14 07:12:00|||||||||1
1631603550000|2021-09-14 07:12:30|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|0
1631603580000|2021-09-14 07:13:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|3
1631603590000|2021-09-14 07:13:10|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|2
1631603620000|2021-09-14 07:13:40|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|2
1631603630000|2021-09-14 07:13:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1
1631603640000|2021-09-14 07:14:00|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|5
1631603660000|2021-09-14 07:14:20|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|4
1631603680000|2021-09-14 07:14:40|||||||||3
1631603710000|2021-09-14 07:15:10|||||||||2
1631603740000|2021-09-14 07:15:40|||||||||6
1631603820000|2021-09-14 07:17:00|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|11
1631603840000|2021-09-14 07:17:20|1299.4|1298.2|1299.6|1298.4|1299.6|1298.4|1299.4|1298.2|55
1631603870000|2021-09-14 07:17:50|||||||||2
1631603880000|2021-09-14 07:18:00|1299.5|1298.3|1299.5|1298.3|1299.6|1298.4|1299.5|1298.3|9
1631603890000|2021-09-14 07:18:10|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.3|1298.1|1
1631603900000|2021-09-14 07:18:20|1299.5|1298.3|1299.3|1298.1|1299.5|1298.3|1299.3|1298.1|0
1631603910000|2021-09-14 07:18:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|0
1631603940000|2021-09-14 07:19:00|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1
1631603950000|2021-09-14 07:19:10|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1
1631603990000|2021-09-14 07:19:50|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|0
1631604030000|2021-09-14 07:20:30|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|4
1631604040000|2021-09-14 07:20:40|1299.2|1298|1299.2|1298|1299.4|1298.2|1299.2|1298|1
1631604060000|2021-09-14 07:21:00|1299.1|1297.9|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|1
1631604080000|2021-09-14 07:21:20|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1631604100000|2021-09-14 07:21:40|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|1
1631604110000|2021-09-14 07:21:50|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1631604120000|2021-09-14 07:22:00|1298.8|1297.6|1299|1297.8|1299|1297.8|1298.8|1297.6|1
1631604140000|2021-09-14 07:22:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1631604150000|2021-09-14 07:22:30|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|0
1631604160000|2021-09-14 07:22:40|1298.3|1297.1|1297.9|1296.7|1298.3|1297.1|1297.9|1296.7|12
1631604170000|2021-09-14 07:22:50|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|2
1631604180000|2021-09-14 07:23:00|||||||||2
1631604190000|2021-09-14 07:23:10|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|8
1631604200000|2021-09-14 07:23:20|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|2
1631604210000|2021-09-14 07:23:30|1297.7|1296.5|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|2
1631604220000|2021-09-14 07:23:40|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|1
1631604240000|2021-09-14 07:24:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|3
1631604250000|2021-09-14 07:24:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631604310000|2021-09-14 07:25:10|||||||||1
1631604330000|2021-09-14 07:25:30|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|1
1631604340000|2021-09-14 07:25:40|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631604350000|2021-09-14 07:25:50|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|103
1631604400000|2021-09-14 07:26:40|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|3
1631604410000|2021-09-14 07:26:50|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|1
1631604420000|2021-09-14 07:27:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|0
1631604430000|2021-09-14 07:27:10|1297.6|1296.4|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|0
1631604440000|2021-09-14 07:27:20|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|0
1631604450000|2021-09-14 07:27:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631604460000|2021-09-14 07:27:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|9
1631604470000|2021-09-14 07:27:50|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1631604480000|2021-09-14 07:28:00|1298|1296.8|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|3
1631604490000|2021-09-14 07:28:10|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|1
1631604540000|2021-09-14 07:29:00|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|1
1631604590000|2021-09-14 07:29:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631604600000|2021-09-14 07:30:00|1298.2|1297|1298.2|1297|1298.3|1297.1|1298.2|1297|1
1631604620000|2021-09-14 07:30:20|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|0
1631604630000|2021-09-14 07:30:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1631604660000|2021-09-14 07:31:00|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1
1631604670000|2021-09-14 07:31:10|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1631604680000|2021-09-14 07:31:20|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|0
1631604690000|2021-09-14 07:31:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1631604720000|2021-09-14 07:32:00|||||||||1
1631604750000|2021-09-14 07:32:30|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.5|1296.3|1
1631604780000|2021-09-14 07:33:00|1297.5|1296.3|1297.8|1296.6|1297.8|1296.6|1297.5|1296.3|3
1631604800000|2021-09-14 07:33:20|||||||||1
1631604810000|2021-09-14 07:33:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1631604830000|2021-09-14 07:33:50|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|0
1631604890000|2021-09-14 07:34:50|||||||||1
1631604900000|2021-09-14 07:35:00|1297.8|1296.6|1298.1|1296.9|1298.1|1296.9|1297.8|1296.6|1
1631604920000|2021-09-14 07:35:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631604950000|2021-09-14 07:35:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631604970000|2021-09-14 07:36:10|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|11
1631604980000|2021-09-14 07:36:20|1298.1|1296.9|1298.1|1296.9|1298.2|1297|1298.1|1296.9|1
1631605000000|2021-09-14 07:36:40|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|0
1631605020000|2021-09-14 07:37:00|||||||||1
1631605040000|2021-09-14 07:37:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|1
1631605050000|2021-09-14 07:37:30|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|1
1631605080000|2021-09-14 07:38:00|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|2
1631605090000|2021-09-14 07:38:10|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|6
1631605140000|2021-09-14 07:39:00|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1631605200000|2021-09-14 07:40:00|||||||||1
1631605210000|2021-09-14 07:40:10|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|1
1631605310000|2021-09-14 07:41:50|1298.3|1297.1|1298.2|1297|1298.4|1297.2|1298.2|1297|2
1631605320000|2021-09-14 07:42:00|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|0
1631605330000|2021-09-14 07:42:10|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|0
1631605360000|2021-09-14 07:42:40|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|1
1631605370000|2021-09-14 07:42:50|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1631605390000|2021-09-14 07:43:10|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|0
1631605420000|2021-09-14 07:43:40|1298.2|1297|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|2
1631605450000|2021-09-14 07:44:10|1298.8|1297.6|1299|1297.8|1299|1297.8|1298.8|1297.6|3
1631605460000|2021-09-14 07:44:20|1298.9|1297.7|1298.8|1297.6|1299|1297.8|1298.8|1297.6|0
1631605480000|2021-09-14 07:44:40|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|1
1631605500000|2021-09-14 07:45:00|||||||||1
1631605520000|2021-09-14 07:45:20|1299.2|1298|1299.6|1298.4|1299.6|1298.4|1299.2|1298|6
1631605530000|2021-09-14 07:45:30|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.4|1298.2|2
1631605550000|2021-09-14 07:45:50|||||||||2
1631605560000|2021-09-14 07:46:00|1299.2|1298|1299.3|1298.1|1299.3|1298.1|1299.2|1298|2
1631605580000|2021-09-14 07:46:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1631605610000|2021-09-14 07:46:50|1299.1|1297.9|1298.8|1297.6|1299.1|1297.9|1298.7|1297.5|7
1631605630000|2021-09-14 07:47:10|||||||||1
1631605640000|2021-09-14 07:47:20|1298.7|1297.5|1299|1297.8|1299|1297.8|1298.7|1297.5|2
1631605650000|2021-09-14 07:47:30|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|0
1631605660000|2021-09-14 07:47:40|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|0
1631605670000|2021-09-14 07:47:50|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1631605680000|2021-09-14 07:48:00|1299|1297.8|1299.6|1298.4|1299.7|1298.5|1299|1297.8|9
1631605690000|2021-09-14 07:48:10|1299.7|1298.5|1299.5|1298.3|1299.7|1298.5|1299.5|1298.3|4
1631605700000|2021-09-14 07:48:20|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.5|1298.3|1
1631605710000|2021-09-14 07:48:30|1299.5|1298.3|1299.5|1298.3|1299.6|1298.4|1299.5|1298.3|1
1631605720000|2021-09-14 07:48:40|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1
1631605730000|2021-09-14 07:48:50|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|5
1631605740000|2021-09-14 07:49:00|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.6|1298.4|10
1631605760000|2021-09-14 07:49:20|1299.5|1298.3|1299.5|1298.3|1299.6|1298.4|1299.5|1298.3|0
1631605770000|2021-09-14 07:49:30|1299.3|1298.1|1299.2|1298|1299.3|1298.1|1299.2|1298|1
1631605790000|2021-09-14 07:49:50|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1631605800000|2021-09-14 07:50:00|1299.2|1298|1299.2|1298|1299.2|1298|1299.1|1297.9|3
1631605810000|2021-09-14 07:50:10|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|0
1631605820000|2021-09-14 07:50:20|1299.1|1297.9|1299|1297.8|1299.1|1297.9|1299|1297.8|1
1631605830000|2021-09-14 07:50:30|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|0
1631605840000|2021-09-14 07:50:40|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|0
1631605850000|2021-09-14 07:50:50|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299|1297.8|4
1631605860000|2021-09-14 07:51:00|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|0
1631605870000|2021-09-14 07:51:10|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|1
1631605900000|2021-09-14 07:51:40|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|5
1631605910000|2021-09-14 07:51:50|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|0
1631605920000|2021-09-14 07:52:00|||||||||3
1631605950000|2021-09-14 07:52:30|1299|1297.8|1299.2|1298|1299.2|1298|1299|1297.8|1
1631605960000|2021-09-14 07:52:40|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|0
1631606010000|2021-09-14 07:53:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|4
1631606020000|2021-09-14 07:53:40|1299.5|1298.3|1299.5|1298.3|1299.6|1298.4|1299.4|1298.2|0
1631606040000|2021-09-14 07:54:00|1299.4|1298.2|1299.5|1298.3|1299.6|1298.4|1299.4|1298.2|1
1631606050000|2021-09-14 07:54:10|1299.6|1298.4|1299.5|1298.3|1299.6|1298.4|1299.5|1298.3|0
1631606060000|2021-09-14 07:54:20|1299.6|1298.4|1299.5|1298.3|1299.6|1298.4|1299.5|1298.3|0
1631606070000|2021-09-14 07:54:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|2
1631606080000|2021-09-14 07:54:40|1299.3|1298.1|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|0
1631606090000|2021-09-14 07:54:50|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1631606120000|2021-09-14 07:55:20|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|0
1631606130000|2021-09-14 07:55:30|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|1
1631606160000|2021-09-14 07:56:00|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|3
1631606180000|2021-09-14 07:56:20|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|0
1631606190000|2021-09-14 07:56:30|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1631606230000|2021-09-14 07:57:10|1299.9|1298.7|1300.1|1298.9|1300.1|1298.9|1299.9|1298.7|16
1631606240000|2021-09-14 07:57:20|1299.9|1298.7|1299.9|1298.7|1300|1298.8|1299.8|1298.6|6
1631606250000|2021-09-14 07:57:30|1300|1298.8|1300|1298.8|1300.1|1298.9|1300|1298.8|0
1631606260000|2021-09-14 07:57:40|1300.1|1298.9|1299.9|1298.7|1300.1|1298.9|1299.9|1298.7|1
1631606280000|2021-09-14 07:58:00|1300|1298.8|1299.9|1298.7|1300.1|1298.9|1299.9|1298.7|2
1631606290000|2021-09-14 07:58:10|||||||||3
1631606300000|2021-09-14 07:58:20|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|1
1631606310000|2021-09-14 07:58:30|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1631606320000|2021-09-14 07:58:40|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1299.9|1298.7|0
1631606330000|2021-09-14 07:58:50|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1631606350000|2021-09-14 07:59:10|||||||||1
1631606360000|2021-09-14 07:59:20|1300|1298.8|1300.1|1298.9|1300.2|1299|1300|1298.8|1
1631606370000|2021-09-14 07:59:30|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|1
1631606380000|2021-09-14 07:59:40|1300.1|1298.9|1300.3|1299.1|1300.4|1299.2|1300.1|1298.9|0
1631606390000|2021-09-14 07:59:50|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|1
1631606400000|2021-09-14 08:00:00|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|1
1631606420000|2021-09-14 08:00:20|||||||||4
1631606460000|2021-09-14 08:01:00|1300.4|1299.2|1300.7|1299.5|1300.7|1299.5|1300.4|1299.2|13
1631606470000|2021-09-14 08:01:10|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1
1631606480000|2021-09-14 08:01:20|1300.7|1299.5|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|0
1631606490000|2021-09-14 08:01:30|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|0
1631606500000|2021-09-14 08:01:40|||||||||1
1631606510000|2021-09-14 08:01:50|||||||||1
1631606540000|2021-09-14 08:02:20|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|0
1631606560000|2021-09-14 08:02:40|1300.6|1299.4|1300.5|1299.3|1300.6|1299.4|1300.5|1299.3|2
1631606570000|2021-09-14 08:02:50|1300.4|1299.2|1300.5|1299.3|1300.6|1299.4|1300.4|1299.2|2
1631606580000|2021-09-14 08:03:00|1300.4|1299.2|1300.6|1299.4|1300.6|1299.4|1300.4|1299.2|1
1631606590000|2021-09-14 08:03:10|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1
1631606600000|2021-09-14 08:03:20|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|1
1631606610000|2021-09-14 08:03:30|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|0
1631606640000|2021-09-14 08:04:00|1300.1|1298.9|1300|1298.8|1300.1|1298.9|1300|1298.8|3
1631606690000|2021-09-14 08:04:50|1300.1|1298.9|1300|1298.8|1300.1|1298.9|1300|1298.8|1
1631606750000|2021-09-14 08:05:50|1299.9|1298.7|1300|1298.8|1300|1298.8|1299.9|1298.7|0
1631606760000|2021-09-14 08:06:00|1299.9|1298.7|1299.9|1298.7|1300|1298.8|1299.9|1298.7|0
1631606800000|2021-09-14 08:06:40|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|6
1631606810000|2021-09-14 08:06:50|||||||||1
1631606820000|2021-09-14 08:07:00|||||||||2
1631606870000|2021-09-14 08:07:50|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1631606880000|2021-09-14 08:08:00|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1
1631606900000|2021-09-14 08:08:20|1299.6|1298.4|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|1
1631606910000|2021-09-14 08:08:30|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|0
1631606930000|2021-09-14 08:08:50|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|0
1631606940000|2021-09-14 08:09:00|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|0
1631606950000|2021-09-14 08:09:10|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|0
1631606960000|2021-09-14 08:09:20|1299.6|1298.4|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|0
1631606970000|2021-09-14 08:09:30|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|0
1631606980000|2021-09-14 08:09:40|1299.6|1298.4|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|0
1631606990000|2021-09-14 08:09:50|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|0
1631607000000|2021-09-14 08:10:00|1299.6|1298.4|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|0
1631607020000|2021-09-14 08:10:20|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|0
1631607030000|2021-09-14 08:10:30|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|1
1631607080000|2021-09-14 08:11:20|||||||||1
1631607100000|2021-09-14 08:11:40|1299.6|1298.4|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|1
1631607150000|2021-09-14 08:12:30|||||||||1
1631607160000|2021-09-14 08:12:40|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|2
1631607170000|2021-09-14 08:12:50|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|1
1631607190000|2021-09-14 08:13:10|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1
1631607200000|2021-09-14 08:13:20|||||||||1
1631607210000|2021-09-14 08:13:30|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1631607220000|2021-09-14 08:13:40|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|0
1631607230000|2021-09-14 08:13:50|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1631607240000|2021-09-14 08:14:00|1299.7|1298.5|1299.4|1298.2|1299.7|1298.5|1299.4|1298.2|0
1631607250000|2021-09-14 08:14:10|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|0
1631607260000|2021-09-14 08:14:20|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|0
1631607280000|2021-09-14 08:14:40|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|0
1631607290000|2021-09-14 08:14:50|1299.4|1298.2|1298.8|1297.6|1299.4|1298.2|1298.7|1297.5|12
1631607320000|2021-09-14 08:15:20|1298.7|1297.5|1299.1|1297.9|1299.1|1297.9|1298.7|1297.5|7
1631607360000|2021-09-14 08:16:00|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1
1631607370000|2021-09-14 08:16:10|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|0
1631607380000|2021-09-14 08:16:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1631607390000|2021-09-14 08:16:30|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|0
1631607420000|2021-09-14 08:17:00|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1
1631607440000|2021-09-14 08:17:20|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|0
1631607460000|2021-09-14 08:17:40|1299.2|1298|1299.4|1298.2|1299.4|1298.2|1299.2|1298|0
1631607470000|2021-09-14 08:17:50|1299.2|1298|1299.3|1298.1|1299.3|1298.1|1299.2|1298|0
1631607500000|2021-09-14 08:18:20|1299.5|1298.3|1299.6|1298.4|1299.6|1298.4|1299.5|1298.3|2
1631607530000|2021-09-14 08:18:50|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1
1631607540000|2021-09-14 08:19:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1631607550000|2021-09-14 08:19:10|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1
1631607560000|2021-09-14 08:19:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1631607570000|2021-09-14 08:19:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1631607580000|2021-09-14 08:19:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1631607590000|2021-09-14 08:19:50|||||||||1
1631607600000|2021-09-14 08:20:00|1299.6|1298.4|1299.9|1298.7|1299.9|1298.7|1299.6|1298.4|4
1631607610000|2021-09-14 08:20:10|1299.6|1298.4|1299.7|1298.5|1299.8|1298.6|1299.6|1298.4|6
1631607620000|2021-09-14 08:20:20|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1631607630000|2021-09-14 08:20:30|1299.6|1298.4|1299.5|1298.3|1299.8|1298.6|1299.5|1298.3|1
1631607640000|2021-09-14 08:20:40|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1631607650000|2021-09-14 08:20:50|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|0
1631607670000|2021-09-14 08:21:10|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1
1631607690000|2021-09-14 08:21:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1
1631607710000|2021-09-14 08:21:50|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|2
1631607730000|2021-09-14 08:22:10|1300.1|1298.9|1300.1|1298.9|1300.2|1299|1300.1|1298.9|0
1631607740000|2021-09-14 08:22:20|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|0
1631607750000|2021-09-14 08:22:30|1300.2|1299|1300.1|1298.9|1300.2|1299|1300|1298.8|0
1631607760000|2021-09-14 08:22:40|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1631607770000|2021-09-14 08:22:50|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|0
1631607780000|2021-09-14 08:23:00|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1299.9|1298.7|1
1631607790000|2021-09-14 08:23:10|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1
1631607830000|2021-09-14 08:23:50|1299.9|1298.7|1300|1298.8|1300|1298.8|1299.9|1298.7|1
1631607840000|2021-09-14 08:24:00|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1631607850000|2021-09-14 08:24:10|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|0
1631607860000|2021-09-14 08:24:20|1299.6|1298.4|1300|1298.8|1300|1298.8|1299.6|1298.4|3
1631607890000|2021-09-14 08:24:50|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|0
1631607900000|2021-09-14 08:25:00|||||||||1
1631607910000|2021-09-14 08:25:10|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|2
1631607920000|2021-09-14 08:25:20|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|0
1631607930000|2021-09-14 08:25:30|||||||||1
1631607940000|2021-09-14 08:25:40|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|0
1631607960000|2021-09-14 08:26:00|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|3
1631607970000|2021-09-14 08:26:10|||||||||1
1631607980000|2021-09-14 08:26:20|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|2
1631608020000|2021-09-14 08:27:00|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|0
1631608050000|2021-09-14 08:27:30|||||||||2
1631608060000|2021-09-14 08:27:40|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|1
1631608090000|2021-09-14 08:28:10|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.1|1298.9|0
1631608110000|2021-09-14 08:28:30|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1
1631608130000|2021-09-14 08:28:50|1300.3|1299.1|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|0
1631608160000|2021-09-14 08:29:20|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|1
1631608180000|2021-09-14 08:29:40|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|1
1631608190000|2021-09-14 08:29:50|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|0
1631608200000|2021-09-14 08:30:00|||||||||1
1631608210000|2021-09-14 08:30:10|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|0
1631608220000|2021-09-14 08:30:20|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1
1631608240000|2021-09-14 08:30:40|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|0
1631608250000|2021-09-14 08:30:50|1299.8|1298.6|1299.6|1298.4|1299.8|1298.6|1299.6|1298.4|0
1631608270000|2021-09-14 08:31:10|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|4
1631608280000|2021-09-14 08:31:20|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1
1631608290000|2021-09-14 08:31:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1631608300000|2021-09-14 08:31:40|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1
1631608310000|2021-09-14 08:31:50|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|0
1631608320000|2021-09-14 08:32:00|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|0
1631608340000|2021-09-14 08:32:20|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1631608370000|2021-09-14 08:32:50|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1631608380000|2021-09-14 08:33:00|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1631608400000|2021-09-14 08:33:20|1299.6|1298.4|1299.5|1298.3|1299.6|1298.4|1299.5|1298.3|1
1631608410000|2021-09-14 08:33:30|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1
1631608420000|2021-09-14 08:33:40|||||||||46
1631608440000|2021-09-14 08:34:00|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|2
1631608460000|2021-09-14 08:34:20|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1
1631608490000|2021-09-14 08:34:50|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|0
1631608510000|2021-09-14 08:35:10|||||||||1
1631608520000|2021-09-14 08:35:20|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|4
1631608530000|2021-09-14 08:35:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|3
1631608540000|2021-09-14 08:35:40|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|3
1631608550000|2021-09-14 08:35:50|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1
1631608560000|2021-09-14 08:36:00|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|9
1631608570000|2021-09-14 08:36:10|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|0
1631608580000|2021-09-14 08:36:20|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|1
1631608620000|2021-09-14 08:37:00|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|2
1631608630000|2021-09-14 08:37:10|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|1
1631608680000|2021-09-14 08:38:00|1299.1|1297.9|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|1
1631608700000|2021-09-14 08:38:20|1299.2|1298|1299|1297.8|1299.2|1298|1299|1297.8|0
1631608740000|2021-09-14 08:39:00|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1631608770000|2021-09-14 08:39:30|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|0
1631608790000|2021-09-14 08:39:50|1299.1|1297.9|1299|1297.8|1299.1|1297.9|1299|1297.8|1
1631608800000|2021-09-14 08:40:00|1298.4|1297.2|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|26
1631608810000|2021-09-14 08:40:10|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|2
1631608900000|2021-09-14 08:41:40|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|0
1631608910000|2021-09-14 08:41:50|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|4
1631608920000|2021-09-14 08:42:00|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|0
1631608950000|2021-09-14 08:42:30|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|0
1631608980000|2021-09-14 08:43:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1631609020000|2021-09-14 08:43:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1631609060000|2021-09-14 08:44:20|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|2
1631609070000|2021-09-14 08:44:30|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|1
1631609080000|2021-09-14 08:44:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|3
1631609100000|2021-09-14 08:45:00|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|3
1631609120000|2021-09-14 08:45:20|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|4
1631609130000|2021-09-14 08:45:30|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|0
1631609140000|2021-09-14 08:45:40|1297.6|1296.4|1297.9|1296.7|1298|1296.8|1297.6|1296.4|3
1631609160000|2021-09-14 08:46:00|1298.1|1296.9|1298.1|1296.9|1298.2|1297|1298.1|1296.9|8
1631609170000|2021-09-14 08:46:10|||||||||1
1631609220000|2021-09-14 08:47:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1
1631609250000|2021-09-14 08:47:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631609260000|2021-09-14 08:47:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1631609280000|2021-09-14 08:48:00|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|0
1631609310000|2021-09-14 08:48:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631609330000|2021-09-14 08:48:50|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1631609600000|2021-09-14 08:53:20|||||||||2
1631609620000|2021-09-14 08:53:40|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|1
1631609640000|2021-09-14 08:54:00|||||||||5
1631609670000|2021-09-14 08:54:30|||||||||2
1631609700000|2021-09-14 08:55:00|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1297.9|1296.7|1
1631609710000|2021-09-14 08:55:10|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|3
1631609720000|2021-09-14 08:55:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1631609740000|2021-09-14 08:55:40|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|1
1631609750000|2021-09-14 08:55:50|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|0
1631609760000|2021-09-14 08:56:00|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|0
1631609780000|2021-09-14 08:56:20|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|5
1631609790000|2021-09-14 08:56:30|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|3
1631609800000|2021-09-14 08:56:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|0
1631609810000|2021-09-14 08:56:50|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|0
1631609820000|2021-09-14 08:57:00|1297.9|1296.7|1297.6|1296.4|1298|1296.8|1297.6|1296.4|7
1631609840000|2021-09-14 08:57:20|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|0
1631609860000|2021-09-14 08:57:40|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|4
1631609870000|2021-09-14 08:57:50|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1631609910000|2021-09-14 08:58:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1631609940000|2021-09-14 08:59:00|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|5
1631609960000|2021-09-14 08:59:20|1297.7|1296.5|1297.7|1296.5|1297.8|1296.6|1297.6|1296.4|2
1631609970000|2021-09-14 08:59:30|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|0
1631609980000|2021-09-14 08:59:40|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|0
1631609990000|2021-09-14 08:59:50|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|1
1631610000000|2021-09-14 09:00:00|1297.6|1296.4|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|3
1631610010000|2021-09-14 09:00:10|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|1
1631610050000|2021-09-14 09:00:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|16
1631610060000|2021-09-14 09:01:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1
1631610080000|2021-09-14 09:01:20|1296.6|1295.4|1296.8|1295.6|1296.9|1295.7|1296.6|1295.4|2
1631610100000|2021-09-14 09:01:40|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631610120000|2021-09-14 09:02:00|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.6|1295.4|4
1631610140000|2021-09-14 09:02:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1
1631610160000|2021-09-14 09:02:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631610170000|2021-09-14 09:02:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1
1631610210000|2021-09-14 09:03:30|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|1
1631610230000|2021-09-14 09:03:50|1296.9|1295.7|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|1
1631610250000|2021-09-14 09:04:10|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1
1631610300000|2021-09-14 09:05:00|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|2
1631610320000|2021-09-14 09:05:20|||||||||3
1631610330000|2021-09-14 09:05:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1
1631610360000|2021-09-14 09:06:00|1296.6|1295.4|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|10
1631610380000|2021-09-14 09:06:20|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631610390000|2021-09-14 09:06:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631610410000|2021-09-14 09:06:50|||||||||1
1631610420000|2021-09-14 09:07:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631610430000|2021-09-14 09:07:10|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1
1631610440000|2021-09-14 09:07:20|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|4
1631610450000|2021-09-14 09:07:30|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|5
1631610460000|2021-09-14 09:07:40|1297.2|1296|1297|1295.8|1297.2|1296|1297|1295.8|1
1631610470000|2021-09-14 09:07:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1
1631610480000|2021-09-14 09:08:00|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|1
1631610560000|2021-09-14 09:09:20|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|1
1631610660000|2021-09-14 09:11:00|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631610670000|2021-09-14 09:11:10|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|2
1631610680000|2021-09-14 09:11:20|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631610700000|2021-09-14 09:11:40|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631610710000|2021-09-14 09:11:50|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|1
1631610720000|2021-09-14 09:12:00|1297.3|1296.1|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|1
1631610730000|2021-09-14 09:12:10|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631610880000|2021-09-14 09:14:40|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1
1631610900000|2021-09-14 09:15:00|1297.4|1296.2|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|0
1631610930000|2021-09-14 09:15:30|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631610940000|2021-09-14 09:15:40|1297.2|1296|1297.2|1296|1297.4|1296.2|1297.1|1295.9|0
1631610950000|2021-09-14 09:15:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631610960000|2021-09-14 09:16:00|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|0
1631611010000|2021-09-14 09:16:50|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1
1631611040000|2021-09-14 09:17:20|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|0
1631611050000|2021-09-14 09:17:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631611070000|2021-09-14 09:17:50|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|4
1631611080000|2021-09-14 09:18:00|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631611140000|2021-09-14 09:19:00|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631611150000|2021-09-14 09:19:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1
1631611160000|2021-09-14 09:19:20|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|2
1631611200000|2021-09-14 09:20:00|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|2
1631611250000|2021-09-14 09:20:50|||||||||1
1631611280000|2021-09-14 09:21:20|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|2
1631611290000|2021-09-14 09:21:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631611310000|2021-09-14 09:21:50|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|3
1631611320000|2021-09-14 09:22:00|||||||||1
1631611330000|2021-09-14 09:22:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|3
1631611340000|2021-09-14 09:22:20|1298.2|1297|1298.4|1297.2|1298.6|1297.4|1298.2|1297|3
1631611350000|2021-09-14 09:22:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1631611360000|2021-09-14 09:22:40|1298.7|1297.5|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|1
1631611370000|2021-09-14 09:22:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1631611380000|2021-09-14 09:23:00|1298.5|1297.3|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|0
1631611390000|2021-09-14 09:23:10|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|1
1631611400000|2021-09-14 09:23:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|6
1631611410000|2021-09-14 09:23:30|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|0
1631611420000|2021-09-14 09:23:40|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|0
1631611430000|2021-09-14 09:23:50|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|3
1631611440000|2021-09-14 09:24:00|||||||||1
1631611500000|2021-09-14 09:25:00|1298.3|1297.1|1298|1296.8|1298.3|1297.1|1298|1296.8|3
1631611520000|2021-09-14 09:25:20|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1631611530000|2021-09-14 09:25:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631611540000|2021-09-14 09:25:40|1297.9|1296.7|1297.4|1296.2|1297.9|1296.7|1297.4|1296.2|5
1631611620000|2021-09-14 09:27:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|0
1631611630000|2021-09-14 09:27:10|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|6
1631611650000|2021-09-14 09:27:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631611680000|2021-09-14 09:28:00|1297.4|1296.2|1297.2|1296|1297.4|1296.2|1297.2|1296|4
1631611690000|2021-09-14 09:28:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|2
1631611730000|2021-09-14 09:28:50|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|0
1631611740000|2021-09-14 09:29:00|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297|1295.8|0
1631611750000|2021-09-14 09:29:10|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|1
1631611760000|2021-09-14 09:29:20|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631611770000|2021-09-14 09:29:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|2
1631611790000|2021-09-14 09:29:50|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631611800000|2021-09-14 09:30:00|||||||||1
1631611830000|2021-09-14 09:30:30|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|7
1631611860000|2021-09-14 09:31:00|||||||||1
1631611870000|2021-09-14 09:31:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631611880000|2021-09-14 09:31:20|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1631611890000|2021-09-14 09:31:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631611910000|2021-09-14 09:31:50|1296.6|1295.4|1296.9|1295.7|1296.9|1295.7|1296.6|1295.4|3
1631611930000|2021-09-14 09:32:10|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|0
1631611940000|2021-09-14 09:32:20|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|4
1631611970000|2021-09-14 09:32:50|1296.9|1295.7|1296.9|1295.7|1297|1295.8|1296.8|1295.6|0
1631611980000|2021-09-14 09:33:00|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631611990000|2021-09-14 09:33:10|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631612030000|2021-09-14 09:33:50|||||||||1
1631612040000|2021-09-14 09:34:00|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.8|1295.6|2
1631612070000|2021-09-14 09:34:30|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|0
1631612120000|2021-09-14 09:35:20|||||||||2
1631612140000|2021-09-14 09:35:40|||||||||1
1631612160000|2021-09-14 09:36:00|||||||||2
1631612170000|2021-09-14 09:36:10|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631612180000|2021-09-14 09:36:20|1296.6|1295.4|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|1
1631612200000|2021-09-14 09:36:40|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631612210000|2021-09-14 09:36:50|1296.6|1295.4|1296.1|1294.9|1296.6|1295.4|1296.1|1294.9|28
1631612220000|2021-09-14 09:37:00|1296.2|1295|1296.3|1295.1|1296.5|1295.3|1296.1|1294.9|4
1631612230000|2021-09-14 09:37:10|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|2
1631612240000|2021-09-14 09:37:20|||||||||2
1631612250000|2021-09-14 09:37:30|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1
1631612290000|2021-09-14 09:38:10|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631612300000|2021-09-14 09:38:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631612310000|2021-09-14 09:38:30|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631612320000|2021-09-14 09:38:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|8
1631612330000|2021-09-14 09:38:50|||||||||1
1631612340000|2021-09-14 09:39:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|1
1631612380000|2021-09-14 09:39:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631612400000|2021-09-14 09:40:00|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|2
1631612420000|2021-09-14 09:40:20|||||||||1
1631612430000|2021-09-14 09:40:30|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1631612470000|2021-09-14 09:41:10|||||||||3
1631612510000|2021-09-14 09:41:50|1295.8|1294.6|1295.6|1294.4|1295.8|1294.6|1295.4|1294.2|2
1631612540000|2021-09-14 09:42:20|1295.5|1294.3|1295.1|1293.9|1295.5|1294.3|1295|1293.8|4
1631612580000|2021-09-14 09:43:00|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|19
1631612590000|2021-09-14 09:43:10|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|4
1631612610000|2021-09-14 09:43:30|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295|1293.8|1
1631612640000|2021-09-14 09:44:00|1295.2|1294|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|5
1631612650000|2021-09-14 09:44:10|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|0
1631612660000|2021-09-14 09:44:20|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|0
1631612670000|2021-09-14 09:44:30|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631612700000|2021-09-14 09:45:00|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1294.9|1293.7|0
1631612710000|2021-09-14 09:45:10|1294.9|1293.7|1294.9|1293.7|1295.1|1293.9|1294.9|1293.7|2
1631612720000|2021-09-14 09:45:20|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1631612730000|2021-09-14 09:45:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631612750000|2021-09-14 09:45:50|||||||||1
1631612760000|2021-09-14 09:46:00|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|0
1631612780000|2021-09-14 09:46:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|2
1631612790000|2021-09-14 09:46:30|||||||||1
1631612800000|2021-09-14 09:46:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|1
1631612820000|2021-09-14 09:47:00|1295.5|1294.3|1295.1|1293.9|1295.5|1294.3|1295.1|1293.9|3
1631612830000|2021-09-14 09:47:10|1295|1293.8|1295|1293.8|1295.1|1293.9|1294.9|1293.7|1
1631612840000|2021-09-14 09:47:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631612880000|2021-09-14 09:48:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|3
1631612890000|2021-09-14 09:48:10|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1
1631612900000|2021-09-14 09:48:20|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|7
1631612910000|2021-09-14 09:48:30|1295.5|1294.3|1295.6|1294.4|1295.9|1294.7|1295.5|1294.3|18
1631612920000|2021-09-14 09:48:40|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|0
1631612960000|2021-09-14 09:49:20|1295.6|1294.4|1295.6|1294.4|1295.8|1294.6|1295.5|1294.3|3
1631612970000|2021-09-14 09:49:30|||||||||3
1631612990000|2021-09-14 09:49:50|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|3
1631613030000|2021-09-14 09:50:30|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1
1631613040000|2021-09-14 09:50:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631613060000|2021-09-14 09:51:00|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|4
1631613080000|2021-09-14 09:51:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631613090000|2021-09-14 09:51:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|0
1631613100000|2021-09-14 09:51:40|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|0
1631613110000|2021-09-14 09:51:50|1295.6|1294.4|1295.9|1294.7|1295.9|1294.7|1295.6|1294.4|2
1631613120000|2021-09-14 09:52:00|1295.8|1294.6|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|1
1631613130000|2021-09-14 09:52:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631613150000|2021-09-14 09:52:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631613170000|2021-09-14 09:52:50|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|212
1631613180000|2021-09-14 09:53:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|51
1631613190000|2021-09-14 09:53:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631613200000|2021-09-14 09:53:20|1295.8|1294.6|1295.9|1294.7|1296.1|1294.9|1295.8|1294.6|194
1631613260000|2021-09-14 09:54:20|||||||||1
1631613280000|2021-09-14 09:54:40|1296|1294.8|1295.7|1294.5|1296|1294.8|1295.7|1294.5|1
1631613350000|2021-09-14 09:55:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631613410000|2021-09-14 09:56:50|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|6
1631613460000|2021-09-14 09:57:40|||||||||2
1631613480000|2021-09-14 09:58:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631613570000|2021-09-14 09:59:30|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.9|1294.7|1
1631613590000|2021-09-14 09:59:50|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1631613600000|2021-09-14 10:00:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631613640000|2021-09-14 10:00:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|2
1631613660000|2021-09-14 10:01:00|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|3
1631613670000|2021-09-14 10:01:10|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631613680000|2021-09-14 10:01:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1
1631613690000|2021-09-14 10:01:30|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631613700000|2021-09-14 10:01:40|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|2
1631613710000|2021-09-14 10:01:50|||||||||6
1631613720000|2021-09-14 10:02:00|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|0
1631613730000|2021-09-14 10:02:10|||||||||1
1631613760000|2021-09-14 10:02:40|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1631613770000|2021-09-14 10:02:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631613810000|2021-09-14 10:03:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1631613820000|2021-09-14 10:03:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296|1294.8|1
1631613830000|2021-09-14 10:03:50|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1631613840000|2021-09-14 10:04:00|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|2
1631613850000|2021-09-14 10:04:10|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631613890000|2021-09-14 10:04:50|1296.2|1295|1296.2|1295|1296.2|1295|1296.1|1294.9|0
1631613930000|2021-09-14 10:05:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|2
1631613960000|2021-09-14 10:06:00|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|0
1631613970000|2021-09-14 10:06:10|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631613980000|2021-09-14 10:06:20|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1631613990000|2021-09-14 10:06:30|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631614000000|2021-09-14 10:06:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631614030000|2021-09-14 10:07:10|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|9
1631614040000|2021-09-14 10:07:20|||||||||1
1631614070000|2021-09-14 10:07:50|||||||||1
1631614080000|2021-09-14 10:08:00|||||||||3
1631614140000|2021-09-14 10:09:00|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.2|1294|14
1631614150000|2021-09-14 10:09:10|||||||||1
1631614180000|2021-09-14 10:09:40|||||||||2
1631614200000|2021-09-14 10:10:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295|1293.8|2
1631614210000|2021-09-14 10:10:10|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631614220000|2021-09-14 10:10:20|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|3
1631614260000|2021-09-14 10:11:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631614270000|2021-09-14 10:11:10|1295.5|1294.3|1296|1294.8|1296|1294.8|1295.5|1294.3|7
1631614310000|2021-09-14 10:11:50|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|1
1631614330000|2021-09-14 10:12:10|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.9|1294.7|2
1631614370000|2021-09-14 10:12:50|1295.8|1294.6|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|0
1631614390000|2021-09-14 10:13:10|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|0
1631614400000|2021-09-14 10:13:20|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|0
1631614520000|2021-09-14 10:15:20|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|2
1631614530000|2021-09-14 10:15:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|3
1631614570000|2021-09-14 10:16:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631614580000|2021-09-14 10:16:20|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|1
1631614620000|2021-09-14 10:17:00|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|0
1631614700000|2021-09-14 10:18:20|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|6
1631614750000|2021-09-14 10:19:10|||||||||1
1631614800000|2021-09-14 10:20:00|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.1|1293.9|2
1631614870000|2021-09-14 10:21:10|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631615040000|2021-09-14 10:24:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|1
1631615060000|2021-09-14 10:24:20|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|0
1631615070000|2021-09-14 10:24:30|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1631615090000|2021-09-14 10:24:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631615100000|2021-09-14 10:25:00|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|7
1631615160000|2021-09-14 10:26:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|4
1631615190000|2021-09-14 10:26:30|||||||||1
1631615250000|2021-09-14 10:27:30|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|0
1631615360000|2021-09-14 10:29:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631615430000|2021-09-14 10:30:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631615520000|2021-09-14 10:32:00|||||||||2
1631615620000|2021-09-14 10:33:40|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|1
1631615630000|2021-09-14 10:33:50|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|2
1631615640000|2021-09-14 10:34:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|2
1631615690000|2021-09-14 10:34:50|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|3
1631615700000|2021-09-14 10:35:00|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|0
1631615710000|2021-09-14 10:35:10|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|0
1631615800000|2021-09-14 10:36:40|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|1
1631615810000|2021-09-14 10:36:50|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|2
1631615850000|2021-09-14 10:37:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631615860000|2021-09-14 10:37:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631615940000|2021-09-14 10:39:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1
1631615950000|2021-09-14 10:39:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1
1631615960000|2021-09-14 10:39:20|1296|1294.8|1295.7|1294.5|1296|1294.8|1295.7|1294.5|1
1631615970000|2021-09-14 10:39:30|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|0
1631615980000|2021-09-14 10:39:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631616030000|2021-09-14 10:40:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631616040000|2021-09-14 10:40:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631616060000|2021-09-14 10:41:00|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|1
1631616080000|2021-09-14 10:41:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631616090000|2021-09-14 10:41:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631616100000|2021-09-14 10:41:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631616120000|2021-09-14 10:42:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1631616150000|2021-09-14 10:42:30|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631616160000|2021-09-14 10:42:40|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|9
1631616180000|2021-09-14 10:43:00|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|0
1631616190000|2021-09-14 10:43:10|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|17
1631616200000|2021-09-14 10:43:20|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|0
1631616210000|2021-09-14 10:43:30|||||||||1
1631616220000|2021-09-14 10:43:40|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|8
1631616240000|2021-09-14 10:44:00|||||||||1
1631616260000|2021-09-14 10:44:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631616270000|2021-09-14 10:44:30|1294.7|1293.5|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|5
1631616280000|2021-09-14 10:44:40|1294.8|1293.6|1295|1293.8|1295|1293.8|1294.8|1293.6|5
1631616290000|2021-09-14 10:44:50|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|7
1631616320000|2021-09-14 10:45:20|||||||||1
1631616340000|2021-09-14 10:45:40|||||||||1
1631616350000|2021-09-14 10:45:50|||||||||1
1631616360000|2021-09-14 10:46:00|||||||||1
1631616370000|2021-09-14 10:46:10|||||||||1
1631616380000|2021-09-14 10:46:20|||||||||1
1631616400000|2021-09-14 10:46:40|||||||||4
1631616410000|2021-09-14 10:46:50|||||||||17
1631616420000|2021-09-14 10:47:00|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|23
1631616470000|2021-09-14 10:47:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631616490000|2021-09-14 10:48:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.2|1294|2
1631616500000|2021-09-14 10:48:20|||||||||1
1631616520000|2021-09-14 10:48:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|1
1631616550000|2021-09-14 10:49:10|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|4
1631616570000|2021-09-14 10:49:30|1296|1294.8|1295.7|1294.5|1296|1294.8|1295.6|1294.4|1
1631616610000|2021-09-14 10:50:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|2
1631616620000|2021-09-14 10:50:20|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.8|1294.6|11
1631616630000|2021-09-14 10:50:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|1
1631616640000|2021-09-14 10:50:40|1295.9|1294.7|1296.5|1295.3|1296.5|1295.3|1295.9|1294.7|41
1631616650000|2021-09-14 10:50:50|1296.7|1295.5|1296.5|1295.3|1296.7|1295.5|1296.5|1295.3|12
1631616660000|2021-09-14 10:51:00|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631616670000|2021-09-14 10:51:10|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|3
1631616680000|2021-09-14 10:51:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631616690000|2021-09-14 10:51:30|1296.7|1295.5|1296.7|1295.5|1296.8|1295.6|1296.6|1295.4|0
1631616700000|2021-09-14 10:51:40|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631616710000|2021-09-14 10:51:50|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|1
1631616740000|2021-09-14 10:52:20|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|4
1631616750000|2021-09-14 10:52:30|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|0
1631616770000|2021-09-14 10:52:50|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|0
1631616790000|2021-09-14 10:53:10|1296.8|1295.6|1296.9|1295.7|1297|1295.8|1296.8|1295.6|5
1631616800000|2021-09-14 10:53:20|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631616840000|2021-09-14 10:54:00|1296.8|1295.6|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|0
1631616850000|2021-09-14 10:54:10|1296.8|1295.6|1297|1295.8|1297|1295.8|1296.8|1295.6|9
1631616860000|2021-09-14 10:54:20|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|10
1631616870000|2021-09-14 10:54:30|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631616930000|2021-09-14 10:55:30|||||||||6
1631616950000|2021-09-14 10:55:50|1296.9|1295.7|1296.9|1295.7|1297|1295.8|1296.9|1295.7|0
1631616960000|2021-09-14 10:56:00|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631616980000|2021-09-14 10:56:20|||||||||1
1631617000000|2021-09-14 10:56:40|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|0
1631617010000|2021-09-14 10:56:50|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|2
1631617030000|2021-09-14 10:57:10|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|1
1631617040000|2021-09-14 10:57:20|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631617090000|2021-09-14 10:58:10|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.2|1295|0
1631617100000|2021-09-14 10:58:20|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|2
1631617110000|2021-09-14 10:58:30|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631617130000|2021-09-14 10:58:50|1296.3|1295.1|1296.7|1295.5|1296.7|1295.5|1296.3|1295.1|12
1631617140000|2021-09-14 10:59:00|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631617150000|2021-09-14 10:59:10|1296.7|1295.5|1296.8|1295.6|1296.9|1295.7|1296.7|1295.5|0
1631617180000|2021-09-14 10:59:40|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631617190000|2021-09-14 10:59:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631617200000|2021-09-14 11:00:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631617220000|2021-09-14 11:00:20|||||||||2
1631617250000|2021-09-14 11:00:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|3
1631617310000|2021-09-14 11:01:50|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|24
1631617320000|2021-09-14 11:02:00|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|0
1631617370000|2021-09-14 11:02:50|||||||||1
1631617440000|2021-09-14 11:04:00|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|11
1631617450000|2021-09-14 11:04:10|||||||||1
1631617520000|2021-09-14 11:05:20|||||||||3
1631617550000|2021-09-14 11:05:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|2
1631617560000|2021-09-14 11:06:00|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|0
1631617580000|2021-09-14 11:06:20|1296.3|1295.1|1296.2|1295|1296.5|1295.3|1296.2|1295|1
1631617590000|2021-09-14 11:06:30|||||||||1
1631617600000|2021-09-14 11:06:40|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1296.2|1295|0
1631617640000|2021-09-14 11:07:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631617650000|2021-09-14 11:07:30|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631617670000|2021-09-14 11:07:50|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|0
1631617740000|2021-09-14 11:09:00|1296|1294.8|1296.2|1295|1296.2|1295|1296|1294.8|4
1631617760000|2021-09-14 11:09:20|1296.9|1295.7|1296.7|1295.5|1297|1295.8|1296.7|1295.5|2
1631617770000|2021-09-14 11:09:30|||||||||2
1631617780000|2021-09-14 11:09:40|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1631617790000|2021-09-14 11:09:50|1296.7|1295.5|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|0
1631617800000|2021-09-14 11:10:00|1296.8|1295.6|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|10
1631617810000|2021-09-14 11:10:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1631617820000|2021-09-14 11:10:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1
1631617830000|2021-09-14 11:10:30|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631617850000|2021-09-14 11:10:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631617860000|2021-09-14 11:11:00|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631617870000|2021-09-14 11:11:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631617880000|2021-09-14 11:11:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631617890000|2021-09-14 11:11:30|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631617900000|2021-09-14 11:11:40|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|1
1631617920000|2021-09-14 11:12:00|||||||||1
1631617930000|2021-09-14 11:12:10|1296.7|1295.5|1296.8|1295.6|1296.9|1295.7|1296.6|1295.4|5
1631617940000|2021-09-14 11:12:20|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|1
1631617950000|2021-09-14 11:12:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297|1295.8|3
1631617970000|2021-09-14 11:12:50|1297.5|1296.3|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|4
1631618070000|2021-09-14 11:14:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631618080000|2021-09-14 11:14:40|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|11
1631618130000|2021-09-14 11:15:30|1298|1296.8|1298|1296.8|1298.2|1297|1297.9|1296.7|11
1631618140000|2021-09-14 11:15:40|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|3
1631618180000|2021-09-14 11:16:20|||||||||1
1631618200000|2021-09-14 11:16:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1631618210000|2021-09-14 11:16:50|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|0
1631618220000|2021-09-14 11:17:00|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.7|1296.5|5
1631618230000|2021-09-14 11:17:10|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|0
1631618240000|2021-09-14 11:17:20|1297.9|1296.7|1297.8|1296.6|1298|1296.8|1297.8|1296.6|0
1631618250000|2021-09-14 11:17:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631618260000|2021-09-14 11:17:40|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|4
1631618280000|2021-09-14 11:18:00|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|1
1631618300000|2021-09-14 11:18:20|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|2
1631618310000|2021-09-14 11:18:30|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|0
1631618350000|2021-09-14 11:19:10|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1631618380000|2021-09-14 11:19:40|1297.5|1296.3|1297.3|1296.1|1297.7|1296.5|1297.3|1296.1|19
1631618390000|2021-09-14 11:19:50|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|0
1631618400000|2021-09-14 11:20:00|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|7
1631618410000|2021-09-14 11:20:10|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631618420000|2021-09-14 11:20:20|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631618430000|2021-09-14 11:20:30|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631618440000|2021-09-14 11:20:40|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|0
1631618460000|2021-09-14 11:21:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|47
1631618470000|2021-09-14 11:21:10|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|5
1631618480000|2021-09-14 11:21:20|1296.6|1295.4|1296.9|1295.7|1296.9|1295.7|1296.6|1295.4|60
1631618490000|2021-09-14 11:21:30|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|0
1631618500000|2021-09-14 11:21:40|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|5
1631618530000|2021-09-14 11:22:10|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1
1631618560000|2021-09-14 11:22:40|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|3
1631618580000|2021-09-14 11:23:00|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.8|1295.6|3
1631618620000|2021-09-14 11:23:40|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|3
1631618680000|2021-09-14 11:24:40|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|3
1631618700000|2021-09-14 11:25:00|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631618720000|2021-09-14 11:25:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|2
1631618730000|2021-09-14 11:25:30|1296.8|1295.6|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|0
1631618760000|2021-09-14 11:26:00|||||||||1
1631618790000|2021-09-14 11:26:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|5
1631618800000|2021-09-14 11:26:40|1296.6|1295.4|1296.7|1295.5|1296.8|1295.6|1296.6|1295.4|4
1631618810000|2021-09-14 11:26:50|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|1
1631618820000|2021-09-14 11:27:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631618840000|2021-09-14 11:27:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631618860000|2021-09-14 11:27:40|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|4
1631618870000|2021-09-14 11:27:50|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|3
1631618880000|2021-09-14 11:28:00|||||||||2
1631618890000|2021-09-14 11:28:10|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1
1631618900000|2021-09-14 11:28:20|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|1
1631618910000|2021-09-14 11:28:30|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1
1631618920000|2021-09-14 11:28:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631618930000|2021-09-14 11:28:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|5
1631618940000|2021-09-14 11:29:00|||||||||1
1631618960000|2021-09-14 11:29:20|1296.5|1295.3|1296.3|1295.1|1296.5|1295.3|1296.2|1295|5
1631618970000|2021-09-14 11:29:30|1296.2|1295|1296|1294.8|1296.2|1295|1296|1294.8|1
1631619000000|2021-09-14 11:30:00|1296.1|1294.9|1296.5|1295.3|1296.5|1295.3|1296|1294.8|48
1631619020000|2021-09-14 11:30:20|1296.7|1295.5|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|3
1631619030000|2021-09-14 11:30:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|8
1631619040000|2021-09-14 11:30:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|6
1631619050000|2021-09-14 11:30:50|1296.3|1295.1|1296.7|1295.5|1296.7|1295.5|1296.3|1295.1|2
1631619060000|2021-09-14 11:31:00|||||||||1
1631619090000|2021-09-14 11:31:30|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1631619100000|2021-09-14 11:31:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|6
1631619110000|2021-09-14 11:31:50|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|3
1631619120000|2021-09-14 11:32:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|1
1631619130000|2021-09-14 11:32:10|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1631619150000|2021-09-14 11:32:30|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1631619170000|2021-09-14 11:32:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631619180000|2021-09-14 11:33:00|1296.7|1295.5|1296.6|1295.4|1297|1295.8|1296.6|1295.4|8
1631619200000|2021-09-14 11:33:20|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631619230000|2021-09-14 11:33:50|||||||||1
1631619240000|2021-09-14 11:34:00|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|1
1631619250000|2021-09-14 11:34:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|3
1631619270000|2021-09-14 11:34:30|1296.7|1295.5|1297|1295.8|1297|1295.8|1296.6|1295.4|2
1631619280000|2021-09-14 11:34:40|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631619290000|2021-09-14 11:34:50|||||||||1
1631619300000|2021-09-14 11:35:00|1296.8|1295.6|1297.1|1295.9|1297.2|1296|1296.8|1295.6|3
1631619320000|2021-09-14 11:35:20|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|1
1631619330000|2021-09-14 11:35:30|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|4
1631619350000|2021-09-14 11:35:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|2
1631619360000|2021-09-14 11:36:00|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|0
1631619370000|2021-09-14 11:36:10|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|0
1631619390000|2021-09-14 11:36:30|1297.9|1296.7|1298|1296.8|1298.2|1297|1297.9|1296.7|14
1631619400000|2021-09-14 11:36:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|2
1631619410000|2021-09-14 11:36:50|1298|1296.8|1298.4|1297.2|1298.4|1297.2|1298|1296.8|7
1631619420000|2021-09-14 11:37:00|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.1|1296.9|1
1631619440000|2021-09-14 11:37:20|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|5
1631619450000|2021-09-14 11:37:30|||||||||1
1631619460000|2021-09-14 11:37:40|||||||||2
1631619470000|2021-09-14 11:37:50|||||||||1
1631619480000|2021-09-14 11:38:00|||||||||1
1631619500000|2021-09-14 11:38:20|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|1
1631619510000|2021-09-14 11:38:30|1298.2|1297|1297.8|1296.6|1298.2|1297|1297.8|1296.6|29
1631619520000|2021-09-14 11:38:40|1297.7|1296.5|1297.5|1296.3|1297.7|1296.5|1297.4|1296.2|3
1631619530000|2021-09-14 11:38:50|1297.6|1296.4|1297.5|1296.3|1297.7|1296.5|1297.5|1296.3|2
1631619540000|2021-09-14 11:39:00|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|1
1631619570000|2021-09-14 11:39:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|1
1631619590000|2021-09-14 11:39:50|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|6
1631619600000|2021-09-14 11:40:00|1298|1296.8|1298.2|1297|1298.2|1297|1298|1296.8|3
1631619610000|2021-09-14 11:40:10|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|1
1631619620000|2021-09-14 11:40:20|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|2
1631619640000|2021-09-14 11:40:40|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|0
1631619660000|2021-09-14 11:41:00|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1631619670000|2021-09-14 11:41:10|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|1
1631619710000|2021-09-14 11:41:50|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|0
1631619720000|2021-09-14 11:42:00|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|0
1631619730000|2021-09-14 11:42:10|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|1
1631619740000|2021-09-14 11:42:20|1297.8|1296.6|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|0
1631619750000|2021-09-14 11:42:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631619790000|2021-09-14 11:43:10|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|2
1631619810000|2021-09-14 11:43:30|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1631619820000|2021-09-14 11:43:40|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1631619840000|2021-09-14 11:44:00|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|2
1631619850000|2021-09-14 11:44:10|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1631619860000|2021-09-14 11:44:20|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|4
1631619870000|2021-09-14 11:44:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631619880000|2021-09-14 11:44:40|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|2
1631619890000|2021-09-14 11:44:50|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|1
1631619910000|2021-09-14 11:45:10|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|2
1631619940000|2021-09-14 11:45:40|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|3
1631619960000|2021-09-14 11:46:00|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|2
1631619990000|2021-09-14 11:46:30|1297.6|1296.4|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1631620020000|2021-09-14 11:47:00|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1631620030000|2021-09-14 11:47:10|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|2
1631620040000|2021-09-14 11:47:20|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|0
1631620050000|2021-09-14 11:47:30|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|2
1631620080000|2021-09-14 11:48:00|1298|1296.8|1297.7|1296.5|1298|1296.8|1297.7|1296.5|3
1631620120000|2021-09-14 11:48:40|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|1
1631620130000|2021-09-14 11:48:50|1297.5|1296.3|1297.2|1296|1297.5|1296.3|1297.2|1296|1
1631620140000|2021-09-14 11:49:00|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297|1295.8|2
1631620150000|2021-09-14 11:49:10|1297|1295.8|1297.2|1296|1297.2|1296|1297|1295.8|0
1631620160000|2021-09-14 11:49:20|1297|1295.8|1297.2|1296|1297.3|1296.1|1297|1295.8|4
1631620190000|2021-09-14 11:49:50|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|1
1631620200000|2021-09-14 11:50:00|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|1
1631620260000|2021-09-14 11:51:00|1297.2|1296|1297.4|1296.2|1297.4|1296.2|1297.2|1296|1
1631620270000|2021-09-14 11:51:10|1297.5|1296.3|1297.7|1296.5|1297.8|1296.6|1297.5|1296.3|1
1631620340000|2021-09-14 11:52:20|||||||||1
1631620350000|2021-09-14 11:52:30|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.2|1296|9
1631620360000|2021-09-14 11:52:40|1297.2|1296|1297.6|1296.4|1297.6|1296.4|1297.2|1296|5
1631620370000|2021-09-14 11:52:50|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|0
1631620380000|2021-09-14 11:53:00|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631620390000|2021-09-14 11:53:10|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.2|1296|3
1631620400000|2021-09-14 11:53:20|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1631620410000|2021-09-14 11:53:30|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|1
1631620420000|2021-09-14 11:53:40|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.4|1296.2|0
1631620440000|2021-09-14 11:54:00|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|2
1631620460000|2021-09-14 11:54:20|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|1
1631620470000|2021-09-14 11:54:30|1297.5|1296.3|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|0
1631620480000|2021-09-14 11:54:40|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|1
1631620490000|2021-09-14 11:54:50|1296.8|1295.6|1297.3|1296.1|1297.3|1296.1|1296.8|1295.6|49
1631620540000|2021-09-14 11:55:40|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|2
1631620550000|2021-09-14 11:55:50|1297.7|1296.5|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|2
1631620560000|2021-09-14 11:56:00|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|0
1631620570000|2021-09-14 11:56:10|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|1
1631620610000|2021-09-14 11:56:50|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|2
1631620620000|2021-09-14 11:57:00|||||||||2
1631620630000|2021-09-14 11:57:10|1297.5|1296.3|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|0
1631620640000|2021-09-14 11:57:20|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|4
1631620650000|2021-09-14 11:57:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1
1631620660000|2021-09-14 11:57:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|1
1631620670000|2021-09-14 11:57:50|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|0
1631620680000|2021-09-14 11:58:00|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|2
1631620690000|2021-09-14 11:58:10|1297.8|1296.6|1298|1296.8|1298|1296.8|1297.8|1296.6|0
1631620710000|2021-09-14 11:58:30|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|1
1631620720000|2021-09-14 11:58:40|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|1
1631620730000|2021-09-14 11:58:50|1298|1296.8|1298|1296.8|1298.1|1296.9|1298|1296.8|8
1631620740000|2021-09-14 11:59:00|1298.1|1296.9|1298.7|1297.5|1298.7|1297.5|1298.1|1296.9|8
1631620750000|2021-09-14 11:59:10|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|5
1631620770000|2021-09-14 11:59:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|7
1631620790000|2021-09-14 11:59:50|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|5
1631620800000|2021-09-14 12:00:00|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|3
1631620820000|2021-09-14 12:00:20|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|2
1631620830000|2021-09-14 12:00:30|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|1
1631620880000|2021-09-14 12:01:20|||||||||1
1631620910000|2021-09-14 12:01:50|1298.3|1297.1|1298.5|1297.3|1298.5|1297.3|1298.2|1297|6
1631620920000|2021-09-14 12:02:00|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|0
1631620930000|2021-09-14 12:02:10|||||||||1
1631620950000|2021-09-14 12:02:30|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|5
1631620960000|2021-09-14 12:02:40|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|1
1631620970000|2021-09-14 12:02:50|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.2|1297|16
1631620990000|2021-09-14 12:03:10|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|5
1631621000000|2021-09-14 12:03:20|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|0
1631621010000|2021-09-14 12:03:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.2|1297|12
1631621020000|2021-09-14 12:03:40|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|1
1631621030000|2021-09-14 12:03:50|||||||||6
1631621040000|2021-09-14 12:04:00|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|14
1631621050000|2021-09-14 12:04:10|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|0
1631621070000|2021-09-14 12:04:30|||||||||4
1631621080000|2021-09-14 12:04:40|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|0
1631621090000|2021-09-14 12:04:50|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1
1631621100000|2021-09-14 12:05:00|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|1
1631621110000|2021-09-14 12:05:10|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1
1631621120000|2021-09-14 12:05:20|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|7
1631621130000|2021-09-14 12:05:30|||||||||4
1631621150000|2021-09-14 12:05:50|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|0
1631621160000|2021-09-14 12:06:00|||||||||2
1631621190000|2021-09-14 12:06:30|1298.2|1297|1298|1296.8|1298.2|1297|1298|1296.8|54
1631621200000|2021-09-14 12:06:40|1298.1|1296.9|1297.9|1296.7|1298.2|1297|1297.8|1296.6|2
1631621210000|2021-09-14 12:06:50|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|0
1631621220000|2021-09-14 12:07:00|1297.7|1296.5|1297.5|1296.3|1297.7|1296.5|1297.4|1296.2|6
1631621230000|2021-09-14 12:07:10|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|4
1631621240000|2021-09-14 12:07:20|||||||||1
1631621260000|2021-09-14 12:07:40|1297.2|1296|1297.5|1296.3|1297.5|1296.3|1297.2|1296|4
1631621270000|2021-09-14 12:07:50|1297.6|1296.4|1297.4|1296.2|1297.7|1296.5|1297.4|1296.2|2
1631621280000|2021-09-14 12:08:00|1297.5|1296.3|1297.5|1296.3|1297.6|1296.4|1297.4|1296.2|13
1631621300000|2021-09-14 12:08:20|1297.7|1296.5|1297.5|1296.3|1297.7|1296.5|1297.5|1296.3|0
1631621310000|2021-09-14 12:08:30|1297.6|1296.4|1297.5|1296.3|1297.7|1296.5|1297.5|1296.3|1
1631621320000|2021-09-14 12:08:40|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|0
1631621330000|2021-09-14 12:08:50|||||||||1
1631621340000|2021-09-14 12:09:00|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|3
1631621350000|2021-09-14 12:09:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|2
1631621360000|2021-09-14 12:09:20|1297.5|1296.3|1297.5|1296.3|1297.7|1296.5|1297.5|1296.3|2
1631621370000|2021-09-14 12:09:30|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|0
1631621380000|2021-09-14 12:09:40|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|1
1631621400000|2021-09-14 12:10:00|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|2
1631621410000|2021-09-14 12:10:10|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|2
1631621430000|2021-09-14 12:10:30|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|1
1631621440000|2021-09-14 12:10:40|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|0
1631621450000|2021-09-14 12:10:50|1297.8|1296.6|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|17
1631621460000|2021-09-14 12:11:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|2
1631621470000|2021-09-14 12:11:10|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1631621490000|2021-09-14 12:11:30|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|8
1631621500000|2021-09-14 12:11:40|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|7
1631621510000|2021-09-14 12:11:50|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1
1631621520000|2021-09-14 12:12:00|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|0
1631621530000|2021-09-14 12:12:10|1297.6|1296.4|1297.5|1296.3|1297.7|1296.5|1297.5|1296.3|0
1631621540000|2021-09-14 12:12:20|1297.7|1296.5|1297.5|1296.3|1297.7|1296.5|1297.5|1296.3|1
1631621550000|2021-09-14 12:12:30|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|10
1631621560000|2021-09-14 12:12:40|||||||||1
1631621570000|2021-09-14 12:12:50|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|3
1631621600000|2021-09-14 12:13:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|16
1631621610000|2021-09-14 12:13:30|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|0
1631621620000|2021-09-14 12:13:40|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631621630000|2021-09-14 12:13:50|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|7
1631621640000|2021-09-14 12:14:00|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|8
1631621660000|2021-09-14 12:14:20|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|0
1631621690000|2021-09-14 12:14:50|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|44
1631621700000|2021-09-14 12:15:00|||||||||2
1631621740000|2021-09-14 12:15:40|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|1
1631621750000|2021-09-14 12:15:50|1298.4|1297.2|1298.4|1297.2|1298.5|1297.3|1298.3|1297.1|6
1631621770000|2021-09-14 12:16:10|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|7
1631621800000|2021-09-14 12:16:40|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|10
1631621810000|2021-09-14 12:16:50|||||||||14
1631621830000|2021-09-14 12:17:10|||||||||10
1631621840000|2021-09-14 12:17:20|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|12
1631621850000|2021-09-14 12:17:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|10
1631621860000|2021-09-14 12:17:40|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1
1631621870000|2021-09-14 12:17:50|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1631621880000|2021-09-14 12:18:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|8
1631621900000|2021-09-14 12:18:20|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|2
1631621910000|2021-09-14 12:18:30|||||||||1
1631621920000|2021-09-14 12:18:40|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|2
1631621940000|2021-09-14 12:19:00|||||||||1
1631621990000|2021-09-14 12:19:50|||||||||1
1631622000000|2021-09-14 12:20:00|||||||||1
1631622010000|2021-09-14 12:20:10|||||||||3
1631622020000|2021-09-14 12:20:20|||||||||2
1631622030000|2021-09-14 12:20:30|||||||||5
1631622050000|2021-09-14 12:20:50|1298.5|1297.3|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|1
1631622090000|2021-09-14 12:21:30|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|2
1631622100000|2021-09-14 12:21:40|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|3
1631622110000|2021-09-14 12:21:50|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|7
1631622140000|2021-09-14 12:22:20|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|1
1631622150000|2021-09-14 12:22:30|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1631622160000|2021-09-14 12:22:40|1297.2|1296|1297.6|1296.4|1297.6|1296.4|1297.2|1296|40
1631622170000|2021-09-14 12:22:50|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|2
1631622200000|2021-09-14 12:23:20|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|2
1631622220000|2021-09-14 12:23:40|1298.1|1296.9|1298|1296.8|1298.2|1297|1298|1296.8|14
1631622230000|2021-09-14 12:23:50|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|4
1631622240000|2021-09-14 12:24:00|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|2
1631622260000|2021-09-14 12:24:20|1297.9|1296.7|1298|1296.8|1298.1|1296.9|1297.9|1296.7|0
1631622270000|2021-09-14 12:24:30|1297.7|1296.5|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|1
1631622290000|2021-09-14 12:24:50|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|0
1631622300000|2021-09-14 12:25:00|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|0
1631622320000|2021-09-14 12:25:20|||||||||1
1631622330000|2021-09-14 12:25:30|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|0
1631622340000|2021-09-14 12:25:40|||||||||4
1631622360000|2021-09-14 12:26:00|||||||||1
1631622400000|2021-09-14 12:26:40|||||||||2
1631622410000|2021-09-14 12:26:50|1297.3|1296.1|1297.3|1296.1|1297.4|1296.2|1297.2|1296|4
1631622420000|2021-09-14 12:27:00|1297.4|1296.2|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|0
1631622440000|2021-09-14 12:27:20|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|2
1631622450000|2021-09-14 12:27:30|1297.7|1296.5|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|6
1631622460000|2021-09-14 12:27:40|1297.9|1296.7|1297.2|1296|1297.9|1296.7|1297.2|1296|5
1631622480000|2021-09-14 12:28:00|||||||||2
1631622490000|2021-09-14 12:28:10|1296.9|1295.7|1297|1295.8|1297.3|1296.1|1296.8|1295.6|12
1631622500000|2021-09-14 12:28:20|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|0
1631622510000|2021-09-14 12:28:30|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.7|1295.5|5
1631622520000|2021-09-14 12:28:40|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|0
1631622540000|2021-09-14 12:29:00|1297.2|1296|1297.2|1296|1297.2|1296|1297.1|1295.9|5
1631622550000|2021-09-14 12:29:10|1297.1|1295.9|1297.2|1296|1297.2|1296|1297.1|1295.9|2
1631622560000|2021-09-14 12:29:20|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|2
1631622590000|2021-09-14 12:29:50|||||||||1
1631622600000|2021-09-14 12:30:00|1297.7|1296.5|1297.7|1296.5|1297.9|1296.7|1297.6|1296.4|3
1631622610000|2021-09-14 12:30:10|||||||||2
1631622620000|2021-09-14 12:30:20|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|4
1631622630000|2021-09-14 12:30:30|||||||||1
1631622640000|2021-09-14 12:30:40|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.2|1297|2
1631622650000|2021-09-14 12:30:50|||||||||2
1631622660000|2021-09-14 12:31:00|1298.7|1297.5|1299|1297.8|1299|1297.8|1298.5|1297.3|15
1631622670000|2021-09-14 12:31:10|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|4
1631622680000|2021-09-14 12:31:20|1298.9|1297.7|1298.5|1297.3|1298.9|1297.7|1298.5|1297.3|2
1631622690000|2021-09-14 12:31:30|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|2
1631622700000|2021-09-14 12:31:40|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|1
1631622710000|2021-09-14 12:31:50|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|18
1631622720000|2021-09-14 12:32:00|1299|1297.8|1298.9|1297.7|1299.2|1298|1298.9|1297.7|26
1631622750000|2021-09-14 12:32:30|1299.3|1298.1|1299|1297.8|1299.3|1298.1|1299|1297.8|8
1631622760000|2021-09-14 12:32:40|1298.9|1297.7|1299.2|1298|1299.2|1298|1298.8|1297.6|3
1631622770000|2021-09-14 12:32:50|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299|1297.8|0
1631622780000|2021-09-14 12:33:00|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|8
1631622800000|2021-09-14 12:33:20|1299.3|1298.1|1299.5|1298.3|1299.5|1298.3|1299.3|1298.1|3
1631622810000|2021-09-14 12:33:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.2|1298|13
1631622820000|2021-09-14 12:33:40|1299.5|1298.3|1299.5|1298.3|1299.7|1298.5|1299.4|1298.2|47
1631622830000|2021-09-14 12:33:50|1299.4|1298.2|1299|1297.8|1299.9|1298.7|1298.8|1297.6|51
1631622840000|2021-09-14 12:34:00|1298.9|1297.7|1299.4|1298.2|1299.6|1298.4|1298.9|1297.7|44
1631622850000|2021-09-14 12:34:10|1299.5|1298.3|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|4
1631622860000|2021-09-14 12:34:20|1299.2|1298|1299.2|1298|1299.6|1298.4|1299.1|1297.9|1
1631622870000|2021-09-14 12:34:30|1299.4|1298.2|1299.5|1298.3|1299.6|1298.4|1299.4|1298.2|6
1631622880000|2021-09-14 12:34:40|1299.4|1298.2|1299.2|1298|1299.4|1298.2|1299.2|1298|0
1631622890000|2021-09-14 12:34:50|1299.4|1298.2|1299.2|1298|1299.6|1298.4|1299.2|1298|23
1631622900000|2021-09-14 12:35:00|1299.3|1298.1|1299.7|1298.5|1299.7|1298.5|1299.3|1298.1|9
1631622910000|2021-09-14 12:35:10|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|29
1631622920000|2021-09-14 12:35:20|1299.6|1298.4|1300.2|1299|1300.7|1299.5|1299.6|1298.4|50
1631622930000|2021-09-14 12:35:30|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|1
1631622940000|2021-09-14 12:35:40|1300.4|1299.2|1300.5|1299.3|1300.9|1299.7|1300.4|1299.2|42
1631622950000|2021-09-14 12:35:50|1300.9|1299.7|1301.2|1300|1301.2|1300|1300.8|1299.6|67
1631622960000|2021-09-14 12:36:00|1301.4|1300.2|1301|1299.8|1301.4|1300.2|1300.9|1299.7|30
1631622970000|2021-09-14 12:36:10|1301.1|1299.9|1301.2|1300|1301.2|1300|1301|1299.8|9
1631622980000|2021-09-14 12:36:20|1301.5|1300.3|1301|1299.8|1301.5|1300.3|1301|1299.8|16
1631622990000|2021-09-14 12:36:30|1301.1|1299.9|1301|1299.8|1301.1|1299.9|1300.9|1299.7|3
1631623000000|2021-09-14 12:36:40|1300.9|1299.7|1301|1299.8|1301|1299.8|1300.9|1299.7|21
1631623010000|2021-09-14 12:36:50|1300.9|1299.7|1301|1299.8|1301|1299.8|1300.9|1299.7|10
1631623020000|2021-09-14 12:37:00|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|12
1631623030000|2021-09-14 12:37:10|||||||||22
1631623040000|2021-09-14 12:37:20|1300.9|1299.7|1301|1299.8|1301|1299.8|1300.9|1299.7|11
1631623050000|2021-09-14 12:37:30|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301|1299.8|10
1631623060000|2021-09-14 12:37:40|1301|1299.8|1300.7|1299.5|1301|1299.8|1300.5|1299.3|6
1631623070000|2021-09-14 12:37:50|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|6
1631623080000|2021-09-14 12:38:00|1300.4|1299.2|1300.6|1299.4|1300.6|1299.4|1300.3|1299.1|1
1631623090000|2021-09-14 12:38:10|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|0
1631623100000|2021-09-14 12:38:20|||||||||2
1631623110000|2021-09-14 12:38:30|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|6
1631623130000|2021-09-14 12:38:50|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1
1631623140000|2021-09-14 12:39:00|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|3
1631623150000|2021-09-14 12:39:10|1300.6|1299.4|1300.3|1299.1|1300.6|1299.4|1300.2|1299|2
1631623160000|2021-09-14 12:39:20|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|10
1631623170000|2021-09-14 12:39:30|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|6
1631623180000|2021-09-14 12:39:40|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|21
1631623190000|2021-09-14 12:39:50|1300.2|1299|1300.4|1299.2|1300.5|1299.3|1300.2|1299|8
1631623200000|2021-09-14 12:40:00|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|3
1631623210000|2021-09-14 12:40:10|1300.5|1299.3|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|5
1631623220000|2021-09-14 12:40:20|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.5|1299.3|3
1631623230000|2021-09-14 12:40:30|1300.6|1299.4|1300.7|1299.5|1300.9|1299.7|1300.6|1299.4|1
1631623240000|2021-09-14 12:40:40|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|0
1631623250000|2021-09-14 12:40:50|1301|1299.8|1301|1299.8|1301|1299.8|1300.8|1299.6|31
1631623260000|2021-09-14 12:41:00|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.4|1299.2|2
1631623270000|2021-09-14 12:41:10|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.4|1299.2|3
1631623280000|2021-09-14 12:41:20|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|0
1631623300000|2021-09-14 12:41:40|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|0
1631623320000|2021-09-14 12:42:00|1300.6|1299.4|1300.2|1299|1300.6|1299.4|1300.2|1299|1
1631623330000|2021-09-14 12:42:10|||||||||1
1631623340000|2021-09-14 12:42:20|1300.4|1299.2|1300.5|1299.3|1300.5|1299.3|1300.4|1299.2|1
1631623350000|2021-09-14 12:42:30|1300.7|1299.5|1300.6|1299.4|1300.7|1299.5|1300.5|1299.3|1
1631623360000|2021-09-14 12:42:40|1300.5|1299.3|1300.5|1299.3|1300.6|1299.4|1300.4|1299.2|13
1631623370000|2021-09-14 12:42:50|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|18
1631623380000|2021-09-14 12:43:00|||||||||10
1631623390000|2021-09-14 12:43:10|||||||||1
1631623410000|2021-09-14 12:43:30|1299.5|1298.3|1299.5|1298.3|1299.8|1298.6|1299.5|1298.3|8
1631623420000|2021-09-14 12:43:40|1299.7|1298.5|1300.2|1299|1300.2|1299|1299.7|1298.5|8
1631623430000|2021-09-14 12:43:50|1300.1|1298.9|1300.4|1299.2|1300.4|1299.2|1300.1|1298.9|2
1631623440000|2021-09-14 12:44:00|1300.2|1299|1299.8|1298.6|1300.3|1299.1|1299.8|1298.6|7
1631623450000|2021-09-14 12:44:10|1299.7|1298.5|1299.8|1298.6|1300|1298.8|1299.7|1298.5|1
1631623460000|2021-09-14 12:44:20|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.5|1298.3|4
1631623470000|2021-09-14 12:44:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1
1631623480000|2021-09-14 12:44:40|1299.8|1298.6|1299.7|1298.5|1300|1298.8|1299.7|1298.5|5
1631623490000|2021-09-14 12:44:50|1299.8|1298.6|1299.7|1298.5|1300.2|1299|1299.5|1298.3|9
1631626200000|2021-09-14 13:30:00|1298.5|1297.3|1296|1294.8|1299.4|1298.2|1295.7|1294.5|493
1631626210000|2021-09-14 13:30:10|1295.9|1294.7|1295.4|1294.2|1296|1294.8|1294.7|1293.5|130
1631626220000|2021-09-14 13:30:20|1295.2|1294|1297|1295.8|1297.5|1296.3|1295.2|1294|77
1631626230000|2021-09-14 13:30:30|1296.9|1295.7|1297.3|1296.1|1297.7|1296.5|1296.7|1295.5|84
1631626240000|2021-09-14 13:30:40|1297.2|1296|1298.7|1297.5|1298.7|1297.5|1296.9|1295.7|68
1631626250000|2021-09-14 13:30:50|1298.9|1297.7|1300.5|1299.3|1300.9|1299.7|1298.9|1297.7|57
1631626260000|2021-09-14 13:31:00|1300.2|1299|1299.2|1298|1300.5|1299.3|1299.2|1298|136
1631626270000|2021-09-14 13:31:10|1299.5|1298.3|1301.2|1300|1301.5|1300.3|1299.4|1298.2|186
1631626280000|2021-09-14 13:31:20|1302|1300.8|1301.4|1300.2|1302.5|1301.3|1301.4|1300.2|114
1631626290000|2021-09-14 13:31:30|1301.5|1300.3|1303.2|1302|1303.3|1302.1|1301.3|1300.1|112
1631626300000|2021-09-14 13:31:40|1303.3|1302.1|1301.1|1299.9|1303.4|1302.2|1301.1|1299.9|108
1631626310000|2021-09-14 13:31:50|1301|1299.8|1301|1299.8|1301.6|1300.4|1300.3|1299.1|63
1631626320000|2021-09-14 13:32:00|1301.7|1300.5|1302.7|1301.5|1302.7|1301.5|1301.2|1300|76
1631626330000|2021-09-14 13:32:10|1302.6|1301.4|1301.9|1300.7|1302.7|1301.5|1301.8|1300.6|70
1631626340000|2021-09-14 13:32:20|1301.5|1300.3|1300.7|1299.5|1301.6|1300.4|1300.7|1299.5|20
1631626350000|2021-09-14 13:32:30|1300.2|1299|1301.5|1300.3|1301.5|1300.3|1300|1298.8|38
1631626360000|2021-09-14 13:32:40|1301.6|1300.4|1301|1299.8|1301.9|1300.7|1300.7|1299.5|45
1631626370000|2021-09-14 13:32:50|1300.7|1299.5|1301.2|1300|1301.2|1300|1300.7|1299.5|11
1631626380000|2021-09-14 13:33:00|1301.7|1300.5|1301|1299.8|1302|1300.8|1301|1299.8|53
1631626390000|2021-09-14 13:33:10|1301.1|1299.9|1300.3|1299.1|1301.1|1299.9|1300.1|1298.9|14
1631626400000|2021-09-14 13:33:20|1300.6|1299.4|1300.5|1299.3|1300.7|1299.5|1300.2|1299|332
1631626410000|2021-09-14 13:33:30|1300.6|1299.4|1299.5|1298.3|1300.7|1299.5|1299.2|1298|71
1631626420000|2021-09-14 13:33:40|1299.7|1298.5|1299.4|1298.2|1299.7|1298.5|1299.3|1298.1|31
1631626430000|2021-09-14 13:33:50|1299.7|1298.5|1298.9|1297.7|1299.7|1298.5|1298.9|1297.7|63
1631626440000|2021-09-14 13:34:00|1299.2|1298|1299|1297.8|1299.7|1298.5|1298.7|1297.5|49
1631626450000|2021-09-14 13:34:10|1298.9|1297.7|1299.5|1298.3|1299.7|1298.5|1298.9|1297.7|15
1631626460000|2021-09-14 13:34:20|1299.4|1298.2|1299.2|1298|1299.6|1298.4|1298.9|1297.7|38
1631626470000|2021-09-14 13:34:30|1298.9|1297.7|1299.4|1298.2|1299.4|1298.2|1298.6|1297.4|20
1631626480000|2021-09-14 13:34:40|1299.2|1298|1300.7|1299.5|1300.7|1299.5|1299|1297.8|75
1631626490000|2021-09-14 13:34:50|1300.5|1299.3|1299.8|1298.6|1300.7|1299.5|1299.5|1298.3|221
1631626500000|2021-09-14 13:35:00|1299.9|1298.7|1299.9|1298.7|1300.4|1299.2|1299.9|1298.7|28
1631626510000|2021-09-14 13:35:10|1300.2|1299|1300.2|1299|1300.4|1299.2|1300.2|1299|15
1631626520000|2021-09-14 13:35:20|1299.9|1298.7|1300.4|1299.2|1300.4|1299.2|1299.8|1298.6|25
1631626530000|2021-09-14 13:35:30|1300.7|1299.5|1299.9|1298.7|1300.8|1299.6|1299.9|1298.7|12
1631626540000|2021-09-14 13:35:40|1300|1298.8|1299.9|1298.7|1300.7|1299.5|1299.9|1298.7|60
1631626550000|2021-09-14 13:35:50|1299.7|1298.5|1300.5|1299.3|1300.5|1299.3|1299.7|1298.5|39
1631626560000|2021-09-14 13:36:00|1300.7|1299.5|1301.4|1300.2|1301.6|1300.4|1300.7|1299.5|54
1631626570000|2021-09-14 13:36:10|1301.6|1300.4|1301.3|1300.1|1301.6|1300.4|1301.2|1300|15
1631626580000|2021-09-14 13:36:20|1301.2|1300|1301.3|1300.1|1301.6|1300.4|1301.2|1300|13
1631626590000|2021-09-14 13:36:30|1301.4|1300.2|1301.9|1300.7|1301.9|1300.7|1301.4|1300.2|20
1631626600000|2021-09-14 13:36:40|1302.2|1301|1302.2|1301|1302.2|1301|1301.9|1300.7|36
1631626610000|2021-09-14 13:36:50|1302.1|1300.9|1301.9|1300.7|1302.4|1301.2|1301.9|1300.7|33
1631626620000|2021-09-14 13:37:00|1301.7|1300.5|1302.2|1301|1302.2|1301|1301.4|1300.2|68
1631626630000|2021-09-14 13:37:10|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|22
1631626640000|2021-09-14 13:37:20|1302.6|1301.4|1302.4|1301.2|1302.6|1301.4|1302.4|1301.2|35
1631626650000|2021-09-14 13:37:30|1302.3|1301.1|1302.3|1301.1|1302.4|1301.2|1301.9|1300.7|39
1631626660000|2021-09-14 13:37:40|1302.2|1301|1302.4|1301.2|1302.6|1301.4|1302|1300.8|20
1631626670000|2021-09-14 13:37:50|1302.2|1301|1302.3|1301.1|1302.4|1301.2|1302.2|1301|21
1631626680000|2021-09-14 13:38:00|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.2|1301|12
1631626690000|2021-09-14 13:38:10|1302.6|1301.4|1302.2|1301|1302.6|1301.4|1301.9|1300.7|39
1631626700000|2021-09-14 13:38:20|1302.1|1300.9|1299.9|1298.7|1302.1|1300.9|1299.8|1298.6|30
1631626710000|2021-09-14 13:38:30|1300|1298.8|1299.5|1298.3|1300.4|1299.2|1299.5|1298.3|59
1631626720000|2021-09-14 13:38:40|1299.2|1298|1299.4|1298.2|1299.5|1298.3|1299|1297.8|39
1631626730000|2021-09-14 13:38:50|1299.2|1298|1298.9|1297.7|1299.4|1298.2|1298.7|1297.5|36
1631626740000|2021-09-14 13:39:00|1298.8|1297.6|1298.9|1297.7|1299.2|1298|1298.7|1297.5|13
1631626750000|2021-09-14 13:39:10|1298.7|1297.5|1298.2|1297|1298.9|1297.7|1298.2|1297|59
1631626760000|2021-09-14 13:39:20|1298.4|1297.2|1298.2|1297|1298.9|1297.7|1297.9|1296.7|84
1631626770000|2021-09-14 13:39:30|1298.4|1297.2|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|15
1631626780000|2021-09-14 13:39:40|1298.3|1297.1|1298.1|1296.9|1298.4|1297.2|1298|1296.8|9
1631626790000|2021-09-14 13:39:50|1297.9|1296.7|1298.3|1297.1|1298.3|1297.1|1297.8|1296.6|19
1631626800000|2021-09-14 13:40:00|1298.4|1297.2|1298.2|1297|1298.7|1297.5|1298.2|1297|36
1631626810000|2021-09-14 13:40:10|1298.4|1297.2|1297.6|1296.4|1298.4|1297.2|1297.6|1296.4|38
1631626820000|2021-09-14 13:40:20|1297.9|1296.7|1297.4|1296.2|1297.9|1296.7|1296.9|1295.7|12
1631626830000|2021-09-14 13:40:30|1297.7|1296.5|1297.4|1296.2|1297.7|1296.5|1297.3|1296.1|26
1631626840000|2021-09-14 13:40:40|1297.7|1296.5|1297.2|1296|1297.7|1296.5|1296.9|1295.7|42
1631626850000|2021-09-14 13:40:50|1297.1|1295.9|1296.7|1295.5|1297.1|1295.9|1296.7|1295.5|49
1631626860000|2021-09-14 13:41:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|20
1631626870000|2021-09-14 13:41:10|1297.2|1296|1297.7|1296.5|1298.2|1297|1297.2|1296|32
1631626880000|2021-09-14 13:41:20|1297.4|1296.2|1297.7|1296.5|1297.9|1296.7|1297.4|1296.2|15
1631626890000|2021-09-14 13:41:30|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.4|1296.2|29
1631626900000|2021-09-14 13:41:40|1297.9|1296.7|1296.9|1295.7|1297.9|1296.7|1296.9|1295.7|14
1631626910000|2021-09-14 13:41:50|1296.8|1295.6|1297.2|1296|1297.2|1296|1296.8|1295.6|25
1631626920000|2021-09-14 13:42:00|1297.1|1295.9|1296.9|1295.7|1297.2|1296|1296.7|1295.5|34
1631626930000|2021-09-14 13:42:10|1297|1295.8|1297.4|1296.2|1297.4|1296.2|1297|1295.8|16
1631626940000|2021-09-14 13:42:20|1297.2|1296|1296.9|1295.7|1297.2|1296|1296.7|1295.5|41
1631626950000|2021-09-14 13:42:30|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|39
1631626960000|2021-09-14 13:42:40|1297.2|1296|1296.9|1295.7|1297.2|1296|1296.7|1295.5|13
1631626970000|2021-09-14 13:42:50|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|7
1631626980000|2021-09-14 13:43:00|1296.8|1295.6|1297.4|1296.2|1297.4|1296.2|1296.7|1295.5|29
1631626990000|2021-09-14 13:43:10|1297.3|1296.1|1297.2|1296|1297.4|1296.2|1297.2|1296|13
1631627000000|2021-09-14 13:43:20|1297.4|1296.2|1297.2|1296|1297.4|1296.2|1296.9|1295.7|7
1631627010000|2021-09-14 13:43:30|1297.4|1296.2|1297.8|1296.6|1297.8|1296.6|1296.8|1295.6|57
1631627020000|2021-09-14 13:43:40|1297.7|1296.5|1297.4|1296.2|1297.7|1296.5|1297.4|1296.2|22
1631627030000|2021-09-14 13:43:50|1297.6|1296.4|1297.5|1296.3|1297.7|1296.5|1297.4|1296.2|7
1631627040000|2021-09-14 13:44:00|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|12
1631627050000|2021-09-14 13:44:10|1297.8|1296.6|1298|1296.8|1298.2|1297|1297.7|1296.5|15
1631627060000|2021-09-14 13:44:20|1297.9|1296.7|1298.2|1297|1298.2|1297|1297.7|1296.5|15
1631627070000|2021-09-14 13:44:30|1298|1296.8|1298|1296.8|1298.2|1297|1297.9|1296.7|3
1631627080000|2021-09-14 13:44:40|1297.9|1296.7|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|12
1631627090000|2021-09-14 13:44:50|1297.8|1296.6|1298|1296.8|1298.2|1297|1297.8|1296.6|14
1631627100000|2021-09-14 13:45:00|1298.2|1297|1298.2|1297|1298.7|1297.5|1298.2|1297|70
1631627110000|2021-09-14 13:45:10|1298.4|1297.2|1299.2|1298|1299.2|1298|1298.4|1297.2|24
1631627120000|2021-09-14 13:45:20|1299.1|1297.9|1299.6|1298.4|1299.7|1298.5|1299.1|1297.9|15
1631627130000|2021-09-14 13:45:30|1299.5|1298.3|1299.7|1298.5|1299.8|1298.6|1299.4|1298.2|21
1631627140000|2021-09-14 13:45:40|1299.8|1298.6|1300.2|1299|1300.2|1299|1299.8|1298.6|25
1631627150000|2021-09-14 13:45:50|1300.1|1298.9|1299.7|1298.5|1300.2|1299|1299.7|1298.5|23
1631627160000|2021-09-14 13:46:00|1299.4|1298.2|1299.7|1298.5|1299.9|1298.7|1299.4|1298.2|20
1631627170000|2021-09-14 13:46:10|1299.8|1298.6|1299.9|1298.7|1300|1298.8|1299.8|1298.6|31
1631627180000|2021-09-14 13:46:20|1300.1|1298.9|1300.3|1299.1|1300.3|1299.1|1299.8|1298.6|31
1631627190000|2021-09-14 13:46:30|1300.7|1299.5|1301|1299.8|1301.2|1300|1300.7|1299.5|44
1631627200000|2021-09-14 13:46:40|1300.9|1299.7|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|17
1631627210000|2021-09-14 13:46:50|1300.9|1299.7|1300.5|1299.3|1300.9|1299.7|1300.5|1299.3|74
1631627220000|2021-09-14 13:47:00|1300.4|1299.2|1301|1299.8|1301.1|1299.9|1300.4|1299.2|31
1631627230000|2021-09-14 13:47:10|1301.1|1299.9|1300.9|1299.7|1301.2|1300|1300.9|1299.7|33
1631627240000|2021-09-14 13:47:20|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|28
1631627250000|2021-09-14 13:47:30|1300.2|1299|1300.2|1299|1300.4|1299.2|1300.2|1299|13
1631627260000|2021-09-14 13:47:40|||||||||7
1631627270000|2021-09-14 13:47:50|1300.1|1298.9|1299.8|1298.6|1300.1|1298.9|1299.7|1298.5|16
1631627280000|2021-09-14 13:48:00|1299.9|1298.7|1300.4|1299.2|1300.7|1299.5|1299.9|1298.7|15
1631627290000|2021-09-14 13:48:10|1300.2|1299|1299.2|1298|1300.2|1299|1299.1|1297.9|40
1631627300000|2021-09-14 13:48:20|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.4|1297.2|78
1631627310000|2021-09-14 13:48:30|1298.7|1297.5|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|22
1631627320000|2021-09-14 13:48:40|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|17
1631627330000|2021-09-14 13:48:50|1298.6|1297.4|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|6
1631627340000|2021-09-14 13:49:00|||||||||2
1631627350000|2021-09-14 13:49:10|1298.7|1297.5|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|7
1631627360000|2021-09-14 13:49:20|1298.6|1297.4|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|16
1631627370000|2021-09-14 13:49:30|1298.2|1297|1298.2|1297|1298.3|1297.1|1298.2|1297|5
1631627380000|2021-09-14 13:49:40|1298.3|1297.1|1298.7|1297.5|1298.9|1297.7|1298.3|1297.1|32
1631627390000|2021-09-14 13:49:50|||||||||22
1631627400000|2021-09-14 13:50:00|1299.2|1298|1298.9|1297.7|1299.2|1298|1298.8|1297.6|19
1631627410000|2021-09-14 13:50:10|1299.1|1297.9|1299.1|1297.9|1299.3|1298.1|1299.1|1297.9|11
1631627420000|2021-09-14 13:50:20|1299.2|1298|1298.9|1297.7|1299.2|1298|1298.8|1297.6|3
1631627430000|2021-09-14 13:50:30|1298.8|1297.6|1298.9|1297.7|1299.2|1298|1298.7|1297.5|38
1631627440000|2021-09-14 13:50:40|1298.7|1297.5|1298.2|1297|1298.7|1297.5|1298.2|1297|19
1631627450000|2021-09-14 13:50:50|||||||||4
1631627460000|2021-09-14 13:51:00|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|16
1631627470000|2021-09-14 13:51:10|1298.1|1296.9|1298.2|1297|1298.2|1297|1297.9|1296.7|7
1631627480000|2021-09-14 13:51:20|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|12
1631627490000|2021-09-14 13:51:30|1298.5|1297.3|1298.2|1297|1298.5|1297.3|1298.2|1297|11
1631627500000|2021-09-14 13:51:40|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|5
1631627510000|2021-09-14 13:51:50|1297.9|1296.7|1298.4|1297.2|1298.4|1297.2|1297.9|1296.7|18
1631627520000|2021-09-14 13:52:00|1298.2|1297|1297.9|1296.7|1298.2|1297|1297.9|1296.7|4
1631627530000|2021-09-14 13:52:10|1297.7|1296.5|1298.1|1296.9|1298.1|1296.9|1297.7|1296.5|23
1631627540000|2021-09-14 13:52:20|1298.2|1297|1297.9|1296.7|1298.2|1297|1297.9|1296.7|2
1631627550000|2021-09-14 13:52:30|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.7|1296.5|5
1631627560000|2021-09-14 13:52:40|1297.8|1296.6|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|6
1631627570000|2021-09-14 13:52:50|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.6|1296.4|16
1631627580000|2021-09-14 13:53:00|1297.6|1296.4|1297.9|1296.7|1298|1296.8|1297.4|1296.2|12
1631627590000|2021-09-14 13:53:10|1297.7|1296.5|1297.4|1296.2|1297.7|1296.5|1297.4|1296.2|5
1631627600000|2021-09-14 13:53:20|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|9
1631627610000|2021-09-14 13:53:30|1297.7|1296.5|1297.8|1296.6|1297.9|1296.7|1297.7|1296.5|16
1631627620000|2021-09-14 13:53:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|8
1631627630000|2021-09-14 13:53:50|1297.7|1296.5|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|6
1631627640000|2021-09-14 13:54:00|1298|1296.8|1298.2|1297|1298.2|1297|1297.9|1296.7|5
1631627650000|2021-09-14 13:54:10|1298.4|1297.2|1298.2|1297|1298.4|1297.2|1298|1296.8|17
1631627660000|2021-09-14 13:54:20|1298.1|1296.9|1298.2|1297|1298.2|1297|1297.9|1296.7|1
1631627670000|2021-09-14 13:54:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|11
1631627680000|2021-09-14 13:54:40|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|2
1631627690000|2021-09-14 13:54:50|||||||||6
1631627700000|2021-09-14 13:55:00|1297.8|1296.6|1296.7|1295.5|1297.9|1296.7|1296.5|1295.3|83
1631627710000|2021-09-14 13:55:10|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|26
1631627720000|2021-09-14 13:55:20|1296.3|1295.1|1296.7|1295.5|1296.7|1295.5|1296.1|1294.9|109
1631627730000|2021-09-14 13:55:30|1296.6|1295.4|1296.7|1295.5|1296.8|1295.6|1296.4|1295.2|17
1631627740000|2021-09-14 13:55:40|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631627750000|2021-09-14 13:55:50|1297.1|1295.9|1297.7|1296.5|1297.7|1296.5|1297.1|1295.9|52
1631627760000|2021-09-14 13:56:00|1297.8|1296.6|1297.9|1296.7|1298.1|1296.9|1297.8|1296.6|26
1631627770000|2021-09-14 13:56:10|1298.2|1297|1298.6|1297.4|1298.6|1297.4|1298.2|1297|38
1631627780000|2021-09-14 13:56:20|1298.7|1297.5|1299.4|1298.2|1299.4|1298.2|1298.7|1297.5|24
1631627790000|2021-09-14 13:56:30|1299.2|1298|1299.2|1298|1299.7|1298.5|1299.2|1298|57
1631627800000|2021-09-14 13:56:40|1299|1297.8|1298.4|1297.2|1299|1297.8|1298.4|1297.2|15
1631627810000|2021-09-14 13:56:50|1298.2|1297|1298.2|1297|1298.4|1297.2|1298.2|1297|5
1631627820000|2021-09-14 13:57:00|1298.4|1297.2|1298.9|1297.7|1298.9|1297.7|1298.2|1297|20
1631627830000|2021-09-14 13:57:10|1299|1297.8|1299.2|1298|1299.4|1298.2|1298.9|1297.7|20
1631627840000|2021-09-14 13:57:20|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|2
1631627850000|2021-09-14 13:57:30|1299.2|1298|1299|1297.8|1299.2|1298|1298.9|1297.7|14
1631627860000|2021-09-14 13:57:40|1298.9|1297.7|1299.2|1298|1299.4|1298.2|1298.9|1297.7|7
1631627870000|2021-09-14 13:57:50|1298.9|1297.7|1299.2|1298|1299.2|1298|1298.9|1297.7|9
1631627880000|2021-09-14 13:58:00|1299.3|1298.1|1298.9|1297.7|1299.4|1298.2|1298.9|1297.7|19
1631627890000|2021-09-14 13:58:10|1299|1297.8|1299.2|1298|1299.2|1298|1299|1297.8|4
1631627900000|2021-09-14 13:58:20|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|4
1631627910000|2021-09-14 13:58:30|1299.5|1298.3|1298.7|1297.5|1299.5|1298.3|1298.6|1297.4|21
1631627920000|2021-09-14 13:58:40|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|5
1631627930000|2021-09-14 13:58:50|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|12
1631627940000|2021-09-14 13:59:00|1298.9|1297.7|1298.4|1297.2|1299|1297.8|1298.4|1297.2|21
1631627950000|2021-09-14 13:59:10|1298.5|1297.3|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|7
1631627960000|2021-09-14 13:59:20|1298.5|1297.3|1298.5|1297.3|1298.7|1297.5|1298.4|1297.2|3
1631627970000|2021-09-14 13:59:30|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|1
1631627980000|2021-09-14 13:59:40|1298.6|1297.4|1298.5|1297.3|1298.7|1297.5|1298.5|1297.3|12
1631627990000|2021-09-14 13:59:50|1298.4|1297.2|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|19
1631628000000|2021-09-14 14:00:00|1298.5|1297.3|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|15
1631628010000|2021-09-14 14:00:10|1298.5|1297.3|1298.4|1297.2|1298.7|1297.5|1298.4|1297.2|6
1631628020000|2021-09-14 14:00:20|1298.3|1297.1|1297.9|1296.7|1298.3|1297.1|1297.9|1296.7|7
1631628030000|2021-09-14 14:00:30|1297.7|1296.5|1296.4|1295.2|1297.7|1296.5|1296.4|1295.2|56
1631628040000|2021-09-14 14:00:40|1296.3|1295.1|1296.2|1295|1296.4|1295.2|1296.2|1295|22
1631628050000|2021-09-14 14:00:50|1296.3|1295.1|1295.7|1294.5|1296.3|1295.1|1295.7|1294.5|18
1631628060000|2021-09-14 14:01:00|1295.4|1294.2|1295.1|1293.9|1295.7|1294.5|1295.1|1293.9|23
1631628070000|2021-09-14 14:01:10|1294.9|1293.7|1294.4|1293.2|1295|1293.8|1294.2|1293|367
1631628080000|2021-09-14 14:01:20|1294.3|1293.1|1294.3|1293.1|1294.5|1293.3|1294.3|1293.1|10
1631628090000|2021-09-14 14:01:30|1294.4|1293.2|1294.1|1292.9|1294.6|1293.4|1294|1292.8|70
1631628100000|2021-09-14 14:01:40|1294|1292.8|1294.6|1293.4|1294.6|1293.4|1294|1292.8|49
1631628110000|2021-09-14 14:01:50|1294.7|1293.5|1295.2|1294|1295.2|1294|1294.7|1293.5|37
1631628120000|2021-09-14 14:02:00|1295.1|1293.9|1294.3|1293.1|1295.1|1293.9|1294.1|1292.9|42
1631628130000|2021-09-14 14:02:10|1294.6|1293.4|1294.3|1293.1|1294.7|1293.5|1294.3|1293.1|17
1631628140000|2021-09-14 14:02:20|1294.6|1293.4|1295.1|1293.9|1295.1|1293.9|1294.3|1293.1|46
1631628150000|2021-09-14 14:02:30|1295|1293.8|1294.9|1293.7|1295.3|1294.1|1294.8|1293.6|10
1631628160000|2021-09-14 14:02:40|1294.8|1293.6|1295.1|1293.9|1295.1|1293.9|1294.7|1293.5|10
1631628170000|2021-09-14 14:02:50|1295|1293.8|1294.8|1293.6|1295|1293.8|1294.7|1293.5|7
1631628180000|2021-09-14 14:03:00|1294.7|1293.5|1294.3|1293.1|1294.8|1293.6|1294.3|1293.1|24
1631628190000|2021-09-14 14:03:10|1294.4|1293.2|1295.1|1293.9|1295.3|1294.1|1294.4|1293.2|34
1631628200000|2021-09-14 14:03:20|1295.2|1294|1294.9|1293.7|1295.3|1294.1|1294.9|1293.7|10
1631628210000|2021-09-14 14:03:30|1294.8|1293.6|1295.3|1294.1|1295.5|1294.3|1294.8|1293.6|16
1631628220000|2021-09-14 14:03:40|1295.4|1294.2|1295.1|1293.9|1295.5|1294.3|1295.1|1293.9|11
1631628230000|2021-09-14 14:03:50|1295.2|1294|1295.3|1294.1|1295.4|1294.2|1295.2|1294|13
1631628240000|2021-09-14 14:04:00|1295.2|1294|1294.8|1293.6|1295.3|1294.1|1294.7|1293.5|10
1631628250000|2021-09-14 14:04:10|1294.9|1293.7|1294.8|1293.6|1295|1293.8|1294.7|1293.5|7
1631628260000|2021-09-14 14:04:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|10
1631628270000|2021-09-14 14:04:30|1294.8|1293.6|1294.5|1293.3|1295.1|1293.9|1294.5|1293.3|33
1631628280000|2021-09-14 14:04:40|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|15
1631628290000|2021-09-14 14:04:50|1294.5|1293.3|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|12
1631628300000|2021-09-14 14:05:00|1294.8|1293.6|1295.3|1294.1|1295.3|1294.1|1294.8|1293.6|24
1631628310000|2021-09-14 14:05:10|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.3|1294.1|18
1631628320000|2021-09-14 14:05:20|1295.7|1294.5|1295.3|1294.1|1295.7|1294.5|1295.2|1294|29
1631628330000|2021-09-14 14:05:30|1295.6|1294.4|1295|1293.8|1295.6|1294.4|1294.9|1293.7|51
1631628340000|2021-09-14 14:05:40|1295.1|1293.9|1294.8|1293.6|1295.1|1293.9|1294.8|1293.6|18
1631628350000|2021-09-14 14:05:50|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|13
1631628360000|2021-09-14 14:06:00|1294.7|1293.5|1295.3|1294.1|1295.3|1294.1|1294.6|1293.4|24
1631628370000|2021-09-14 14:06:10|1295.1|1293.9|1294.6|1293.4|1295.1|1293.9|1294.6|1293.4|30
1631628380000|2021-09-14 14:06:20|1294.7|1293.5|1295.1|1293.9|1295.1|1293.9|1294.6|1293.4|21
1631628390000|2021-09-14 14:06:30|1294.9|1293.7|1294.9|1293.7|1295.1|1293.9|1294.9|1293.7|14
1631628400000|2021-09-14 14:06:40|1295|1293.8|1295.4|1294.2|1295.5|1294.3|1294.9|1293.7|38
1631628410000|2021-09-14 14:06:50|1295.5|1294.3|1295.2|1294|1295.6|1294.4|1295.2|1294|14
1631628420000|2021-09-14 14:07:00|1295.5|1294.3|1295.2|1294|1295.6|1294.4|1295.1|1293.9|38
1631628430000|2021-09-14 14:07:10|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|4
1631628440000|2021-09-14 14:07:20|1295|1293.8|1295.3|1294.1|1295.3|1294.1|1294.8|1293.6|41
1631628450000|2021-09-14 14:07:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|10
1631628460000|2021-09-14 14:07:40|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|50
1631628470000|2021-09-14 14:07:50|1295.1|1293.9|1295.3|1294.1|1295.3|1294.1|1295.1|1293.9|34
1631628480000|2021-09-14 14:08:00|1295.2|1294|1294.7|1293.5|1295.2|1294|1294.7|1293.5|22
1631628490000|2021-09-14 14:08:10|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.3|1293.1|29
1631628500000|2021-09-14 14:08:20|1294.4|1293.2|1294.2|1293|1294.5|1293.3|1294.2|1293|11
1631628510000|2021-09-14 14:08:30|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|7
1631628520000|2021-09-14 14:08:40|||||||||2
1631628530000|2021-09-14 14:08:50|1293.9|1292.7|1295.1|1293.9|1295.4|1294.2|1293.9|1292.7|41
1631628540000|2021-09-14 14:09:00|1295.2|1294|1294.8|1293.6|1295.3|1294.1|1294.8|1293.6|15
1631628550000|2021-09-14 14:09:10|1294.7|1293.5|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|15
1631628560000|2021-09-14 14:09:20|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|13
1631628570000|2021-09-14 14:09:30|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|4
1631628580000|2021-09-14 14:09:40|1295.2|1294|1295.8|1294.6|1295.8|1294.6|1295.2|1294|77
1631628590000|2021-09-14 14:09:50|||||||||8
1631628600000|2021-09-14 14:10:00|1296.1|1294.9|1296.1|1294.9|1296.4|1295.2|1296.1|1294.9|19
1631628610000|2021-09-14 14:10:10|1296.2|1295|1296|1294.8|1296.3|1295.1|1295.9|1294.7|16
1631628620000|2021-09-14 14:10:20|1295.9|1294.7|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|5
1631628630000|2021-09-14 14:10:30|1296.1|1294.9|1295.7|1294.5|1296.1|1294.9|1295.7|1294.5|14
1631628640000|2021-09-14 14:10:40|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|8
1631628650000|2021-09-14 14:10:50|1295.8|1294.6|1295.3|1294.1|1295.8|1294.6|1295.2|1294|22
1631628660000|2021-09-14 14:11:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295|1293.8|23
1631628670000|2021-09-14 14:11:10|1295.4|1294.2|1295.5|1294.3|1295.6|1294.4|1295.2|1294|24
1631628680000|2021-09-14 14:11:20|1295.3|1294.1|1295.6|1294.4|1296|1294.8|1295.3|1294.1|27
1631628690000|2021-09-14 14:11:30|1295.7|1294.5|1295.4|1294.2|1295.7|1294.5|1295.3|1294.1|9
1631628700000|2021-09-14 14:11:40|1295.3|1294.1|1295.4|1294.2|1295.6|1294.4|1295.3|1294.1|17
1631628710000|2021-09-14 14:11:50|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295|1293.8|18
1631628720000|2021-09-14 14:12:00|1295.5|1294.3|1296.3|1295.1|1296.3|1295.1|1295.5|1294.3|39
1631628730000|2021-09-14 14:12:10|1296.4|1295.2|1296.1|1294.9|1296.4|1295.2|1296.1|1294.9|5
1631628740000|2021-09-14 14:12:20|||||||||5
1631628750000|2021-09-14 14:12:30|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|13
1631628760000|2021-09-14 14:12:40|1296|1294.8|1296.3|1295.1|1296.3|1295.1|1296|1294.8|21
1631628770000|2021-09-14 14:12:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|21
1631628780000|2021-09-14 14:13:00|1296|1294.8|1296.3|1295.1|1296.3|1295.1|1295.9|1294.7|36
1631628790000|2021-09-14 14:13:10|1296.2|1295|1295.8|1294.6|1296.2|1295|1295.8|1294.6|13
1631628800000|2021-09-14 14:13:20|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|5
1631628810000|2021-09-14 14:13:30|1296.1|1294.9|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|111
1631628820000|2021-09-14 14:13:40|||||||||4
1631628830000|2021-09-14 14:13:50|1296|1294.8|1295.6|1294.4|1296.1|1294.9|1295.6|1294.4|7
1631628840000|2021-09-14 14:14:00|1295.4|1294.2|1295.8|1294.6|1295.8|1294.6|1295.4|1294.2|13
1631628850000|2021-09-14 14:14:10|||||||||11
1631628860000|2021-09-14 14:14:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|8
1631628870000|2021-09-14 14:14:30|1296|1294.8|1295.6|1294.4|1296|1294.8|1295.6|1294.4|4
1631628880000|2021-09-14 14:14:40|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|4
1631628890000|2021-09-14 14:14:50|1295.4|1294.2|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|10
1631628900000|2021-09-14 14:15:00|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.3|1294.1|53
1631628910000|2021-09-14 14:15:10|1295.7|1294.5|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|23
1631628920000|2021-09-14 14:15:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|9
1631628930000|2021-09-14 14:15:30|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.8|1294.6|17
1631628940000|2021-09-14 14:15:40|1296.1|1294.9|1295.8|1294.6|1296.1|1294.9|1295.8|1294.6|19
1631628950000|2021-09-14 14:15:50|1296|1294.8|1295.2|1294|1296|1294.8|1295.1|1293.9|15
1631628960000|2021-09-14 14:16:00|1295.3|1294.1|1296|1294.8|1296.1|1294.9|1295.3|1294.1|37
1631628970000|2021-09-14 14:16:10|1295.9|1294.7|1296.2|1295|1296.2|1295|1295.9|1294.7|39
1631628980000|2021-09-14 14:16:20|1296.3|1295.1|1295.8|1294.6|1296.3|1295.1|1295.8|1294.6|13
1631628990000|2021-09-14 14:16:30|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|4
1631629000000|2021-09-14 14:16:40|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|7
1631629010000|2021-09-14 14:16:50|||||||||2
1631629020000|2021-09-14 14:17:00|1295.9|1294.7|1296.3|1295.1|1296.3|1295.1|1295.9|1294.7|11
1631629030000|2021-09-14 14:17:10|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|8
1631629040000|2021-09-14 14:17:20|1296.2|1295|1295.8|1294.6|1296.2|1295|1295.8|1294.6|20
1631629050000|2021-09-14 14:17:30|1296.1|1294.9|1295.8|1294.6|1296.1|1294.9|1295.8|1294.6|5
1631629060000|2021-09-14 14:17:40|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.8|1294.6|18
1631629070000|2021-09-14 14:17:50|1296|1294.8|1296.2|1295|1296.2|1295|1295.9|1294.7|13
1631629080000|2021-09-14 14:18:00|||||||||7
1631629090000|2021-09-14 14:18:10|1296.1|1294.9|1296.2|1295|1296.3|1295.1|1296.1|1294.9|30
1631629100000|2021-09-14 14:18:20|1296.3|1295.1|1296.9|1295.7|1296.9|1295.7|1296.2|1295|27
1631629110000|2021-09-14 14:18:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|6
1631629120000|2021-09-14 14:18:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|11
1631629130000|2021-09-14 14:18:50|1296.4|1295.2|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|4
1631629140000|2021-09-14 14:19:00|1296.4|1295.2|1295.5|1294.3|1296.4|1295.2|1295.3|1294.1|42
1631629150000|2021-09-14 14:19:10|1295.4|1294.2|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|7
1631629160000|2021-09-14 14:19:20|1295.4|1294.2|1295.2|1294|1295.6|1294.4|1295.2|1294|16
1631629170000|2021-09-14 14:19:30|1295.3|1294.1|1295.4|1294.2|1295.5|1294.3|1295.3|1294.1|9
1631629180000|2021-09-14 14:19:40|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.3|1294.1|3
1631629190000|2021-09-14 14:19:50|1295.3|1294.1|1295.2|1294|1295.4|1294.2|1295.2|1294|17
1631629200000|2021-09-14 14:20:00|1295.3|1294.1|1295.4|1294.2|1295.5|1294.3|1295.3|1294.1|25
1631629210000|2021-09-14 14:20:10|1295.3|1294.1|1295.6|1294.4|1295.6|1294.4|1295.3|1294.1|2
1631629220000|2021-09-14 14:20:20|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.2|1294|31
1631629230000|2021-09-14 14:20:30|1295.2|1294|1294.6|1293.4|1295.3|1294.1|1294.6|1293.4|23
1631629240000|2021-09-14 14:20:40|1294.7|1293.5|1294.7|1293.5|1294.8|1293.6|1294.6|1293.4|8
1631629250000|2021-09-14 14:20:50|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|5
1631629260000|2021-09-14 14:21:00|1294.3|1293.1|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|15
1631629270000|2021-09-14 14:21:10|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|12
1631629280000|2021-09-14 14:21:20|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|7
1631629290000|2021-09-14 14:21:30|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|22
1631629300000|2021-09-14 14:21:40|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|13
1631629310000|2021-09-14 14:21:50|1294.2|1293|1294.2|1293|1294.2|1293|1294.1|1292.9|9
1631629320000|2021-09-14 14:22:00|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|35
1631629330000|2021-09-14 14:22:10|1294.1|1292.9|1294|1292.8|1294.2|1293|1294|1292.8|6
1631629340000|2021-09-14 14:22:20|1294.1|1292.9|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|17
1631629350000|2021-09-14 14:22:30|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|17
1631629360000|2021-09-14 14:22:40|1294.2|1293|1294.3|1293.1|1294.4|1293.2|1294.2|1293|8
1631629370000|2021-09-14 14:22:50|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|16
1631629380000|2021-09-14 14:23:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|4
1631629390000|2021-09-14 14:23:10|1293.9|1292.7|1293.8|1292.6|1294|1292.8|1293.8|1292.6|17
1631629400000|2021-09-14 14:23:20|1293.9|1292.7|1294.2|1293|1294.2|1293|1293.9|1292.7|32
1631629410000|2021-09-14 14:23:30|1294.1|1292.9|1293.8|1292.6|1294.1|1292.9|1293.8|1292.6|40
1631629420000|2021-09-14 14:23:40|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|18
1631629430000|2021-09-14 14:23:50|1293.6|1292.4|1294.1|1292.9|1294.1|1292.9|1293.6|1292.4|14
1631629440000|2021-09-14 14:24:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|9
1631629450000|2021-09-14 14:24:10|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|32
1631629460000|2021-09-14 14:24:20|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|9
1631629470000|2021-09-14 14:24:30|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|6
1631629480000|2021-09-14 14:24:40|1293.2|1292|1293.2|1292|1293.3|1292.1|1293.2|1292|40
1631629490000|2021-09-14 14:24:50|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|5
1631629500000|2021-09-14 14:25:00|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|20
1631629510000|2021-09-14 14:25:10|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|8
1631629520000|2021-09-14 14:25:20|||||||||2
1631629530000|2021-09-14 14:25:30|||||||||2
1631629540000|2021-09-14 14:25:40|||||||||5
1631629550000|2021-09-14 14:25:50|1293|1291.8|1292.8|1291.6|1293.1|1291.9|1292.7|1291.5|10
1631629560000|2021-09-14 14:26:00|1293|1291.8|1292.7|1291.5|1293|1291.8|1292.7|1291.5|50
1631629570000|2021-09-14 14:26:10|1293|1291.8|1293.1|1291.9|1293.3|1292.1|1293|1291.8|29
1631629580000|2021-09-14 14:26:20|1293.2|1292|1293.4|1292.2|1293.5|1292.3|1293.2|1292|20
1631629590000|2021-09-14 14:26:30|1293.3|1292.1|1294.5|1293.3|1294.5|1293.3|1293.2|1292|25
1631629600000|2021-09-14 14:26:40|1294.6|1293.4|1294.3|1293.1|1294.8|1293.6|1294.3|1293.1|45
1631629610000|2021-09-14 14:26:50|1294.2|1293|1294.6|1293.4|1294.6|1293.4|1294.2|1293|18
1631629620000|2021-09-14 14:27:00|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.3|1293.1|10
1631629630000|2021-09-14 14:27:10|1294.7|1293.5|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|18
1631629640000|2021-09-14 14:27:20|1294.8|1293.6|1294.5|1293.3|1294.8|1293.6|1294.5|1293.3|9
1631629650000|2021-09-14 14:27:30|1294.4|1293.2|1294.4|1293.2|1294.5|1293.3|1294.3|1293.1|19
1631629660000|2021-09-14 14:27:40|1294.3|1293.1|1294.6|1293.4|1294.6|1293.4|1294.3|1293.1|4
1631629670000|2021-09-14 14:27:50|1294.7|1293.5|1294.4|1293.2|1294.7|1293.5|1294.3|1293.1|26
1631629680000|2021-09-14 14:28:00|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294.3|1293.1|16
1631629690000|2021-09-14 14:28:10|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|1
1631629700000|2021-09-14 14:28:20|1294.3|1293.1|1293.1|1291.9|1294.3|1293.1|1293.1|1291.9|26
1631629710000|2021-09-14 14:28:30|1293.2|1292|1293.1|1291.9|1293.2|1292|1293|1291.8|47
1631629720000|2021-09-14 14:28:40|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|16
1631629730000|2021-09-14 14:28:50|1293.4|1292.2|1293.5|1292.3|1293.6|1292.4|1293.3|1292.1|27
1631629740000|2021-09-14 14:29:00|1293.4|1292.2|1293.5|1292.3|1293.7|1292.5|1293.4|1292.2|13
1631629750000|2021-09-14 14:29:10|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|10
1631629760000|2021-09-14 14:29:20|1294|1292.8|1293.9|1292.7|1294.1|1292.9|1293.8|1292.6|10
1631629770000|2021-09-14 14:29:30|1294|1292.8|1293.7|1292.5|1294|1292.8|1293.7|1292.5|11
1631629780000|2021-09-14 14:29:40|1293.9|1292.7|1293.8|1292.6|1294|1292.8|1293.7|1292.5|12
1631629790000|2021-09-14 14:29:50|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|10
1631629800000|2021-09-14 14:30:00|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|19
1631629810000|2021-09-14 14:30:10|1293.6|1292.4|1294.2|1293|1294.2|1293|1293.6|1292.4|33
1631629820000|2021-09-14 14:30:20|1294.1|1292.9|1294|1292.8|1294.2|1293|1293.9|1292.7|40
1631629830000|2021-09-14 14:30:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|2
1631629840000|2021-09-14 14:30:40|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|4
1631629860000|2021-09-14 14:31:00|1294.2|1293|1294.1|1292.9|1294.2|1293|1293.9|1292.7|20
1631629870000|2021-09-14 14:31:10|1294.2|1293|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|22
1631629880000|2021-09-14 14:31:20|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|1
1631629890000|2021-09-14 14:31:30|||||||||24
1631629900000|2021-09-14 14:31:40|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.8|1292.6|24
1631629910000|2021-09-14 14:31:50|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|6
1631629920000|2021-09-14 14:32:00|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.3|1292.1|28
1631629930000|2021-09-14 14:32:10|1293.5|1292.3|1293.2|1292|1293.5|1292.3|1293.1|1291.9|18
1631629940000|2021-09-14 14:32:20|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|5
1631629950000|2021-09-14 14:32:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631629960000|2021-09-14 14:32:40|1293.2|1292|1292.6|1291.4|1293.2|1292|1292.6|1291.4|51
1631629970000|2021-09-14 14:32:50|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|8
1631629980000|2021-09-14 14:33:00|1292.6|1291.4|1292.8|1291.6|1293|1291.8|1292.6|1291.4|48
1631629990000|2021-09-14 14:33:10|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|8
1631630000000|2021-09-14 14:33:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|5
1631630010000|2021-09-14 14:33:30|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|52
1631630020000|2021-09-14 14:33:40|1292.5|1291.3|1292.4|1291.2|1292.6|1291.4|1292.3|1291.1|16
1631630030000|2021-09-14 14:33:50|1292.3|1291.1|1292.5|1291.3|1292.6|1291.4|1292.3|1291.1|17
1631630040000|2021-09-14 14:34:00|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|20
1631630050000|2021-09-14 14:34:10|1293|1291.8|1293.1|1291.9|1293.3|1292.1|1293|1291.8|30
1631630060000|2021-09-14 14:34:20|1293.2|1292|1293.5|1292.3|1293.5|1292.3|1293.2|1292|15
1631630070000|2021-09-14 14:34:30|1293.4|1292.2|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|15
1631630080000|2021-09-14 14:34:40|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.8|1291.6|49
1631630090000|2021-09-14 14:34:50|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.8|1291.6|9
1631630100000|2021-09-14 14:35:00|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|8
1631630110000|2021-09-14 14:35:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|14
1631630120000|2021-09-14 14:35:20|1292.6|1291.4|1292.1|1290.9|1292.6|1291.4|1292.1|1290.9|10
1631630130000|2021-09-14 14:35:30|1292|1290.8|1291.8|1290.6|1292.1|1290.9|1291.8|1290.6|14
1631630140000|2021-09-14 14:35:40|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|74
1631630150000|2021-09-14 14:35:50|||||||||12
1631630160000|2021-09-14 14:36:00|||||||||18
1631630170000|2021-09-14 14:36:10|1291.7|1290.5|1292.1|1290.9|1292.1|1290.9|1291.7|1290.5|34
1631630180000|2021-09-14 14:36:20|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|7
1631630190000|2021-09-14 14:36:30|1292.2|1291|1292.4|1291.2|1292.6|1291.4|1292.2|1291|51
1631630200000|2021-09-14 14:36:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.2|1291|9
1631630210000|2021-09-14 14:36:50|1292.2|1291|1292.2|1291|1292.3|1291.1|1292.2|1291|11
1631630220000|2021-09-14 14:37:00|1292.1|1290.9|1293.1|1291.9|1293.1|1291.9|1292.1|1290.9|6
1631630230000|2021-09-14 14:37:10|1293|1291.8|1293.3|1292.1|1293.4|1292.2|1293|1291.8|12
1631630240000|2021-09-14 14:37:20|1293.4|1292.2|1293.4|1292.2|1293.6|1292.4|1293.3|1292.1|11
1631630250000|2021-09-14 14:37:30|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|3
1631630260000|2021-09-14 14:37:40|1293.7|1292.5|1294.1|1292.9|1294.1|1292.9|1293.6|1292.4|3
1631630270000|2021-09-14 14:37:50|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.2|1293|15
1631630280000|2021-09-14 14:38:00|1294.4|1293.2|1294.3|1293.1|1294.5|1293.3|1294.3|1293.1|19
1631630290000|2021-09-14 14:38:10|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|14
1631630300000|2021-09-14 14:38:20|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|14
1631630310000|2021-09-14 14:38:30|1294.2|1293|1294.2|1293|1294.2|1293|1294.1|1292.9|6
1631630320000|2021-09-14 14:38:40|1294.3|1293.1|1293.6|1292.4|1294.3|1293.1|1293.6|1292.4|17
1631630330000|2021-09-14 14:38:50|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.3|1292.1|31
1631630340000|2021-09-14 14:39:00|||||||||8
1631630350000|2021-09-14 14:39:10|1293.5|1292.3|1293.3|1292.1|1293.6|1292.4|1293.3|1292.1|2
1631630360000|2021-09-14 14:39:20|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|5
1631630370000|2021-09-14 14:39:30|1293.2|1292|1293.2|1292|1293.3|1292.1|1293.1|1291.9|31
1631630380000|2021-09-14 14:39:40|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|69
1631630390000|2021-09-14 14:39:50|||||||||6
1631630400000|2021-09-14 14:40:00|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|22
1631630410000|2021-09-14 14:40:10|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|26
1631630420000|2021-09-14 14:40:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|20
1631630430000|2021-09-14 14:40:30|1292.7|1291.5|1292.8|1291.6|1292.9|1291.7|1292.7|1291.5|16
1631630440000|2021-09-14 14:40:40|1293|1291.8|1292.8|1291.6|1293.1|1291.9|1292.6|1291.4|19
1631630450000|2021-09-14 14:40:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|6
1631630460000|2021-09-14 14:41:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|9
1631630470000|2021-09-14 14:41:10|1292.5|1291.3|1292.3|1291.1|1292.6|1291.4|1292.1|1290.9|50
1631630480000|2021-09-14 14:41:20|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|3
1631630490000|2021-09-14 14:41:30|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|6
1631630500000|2021-09-14 14:41:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|1
1631630510000|2021-09-14 14:41:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1
1631630520000|2021-09-14 14:42:00|||||||||10
1631630530000|2021-09-14 14:42:10|||||||||2
1631630540000|2021-09-14 14:42:20|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|3
1631630550000|2021-09-14 14:42:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|9
1631630560000|2021-09-14 14:42:40|1292.6|1291.4|1292.3|1291.1|1292.7|1291.5|1292.3|1291.1|14
1631630570000|2021-09-14 14:42:50|1292.6|1291.4|1292.3|1291.1|1292.6|1291.4|1292.2|1291|5
1631630580000|2021-09-14 14:43:00|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|8
1631630590000|2021-09-14 14:43:10|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|2
1631630600000|2021-09-14 14:43:20|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|5
1631630610000|2021-09-14 14:43:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|16
1631630620000|2021-09-14 14:43:40|1291.7|1290.5|1291.8|1290.6|1292|1290.8|1291.3|1290.1|59
1631630630000|2021-09-14 14:43:50|1291.9|1290.7|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|8
1631630640000|2021-09-14 14:44:00|1291.9|1290.7|1291.7|1290.5|1292.1|1290.9|1291.6|1290.4|16
1631630650000|2021-09-14 14:44:10|||||||||7
1631630660000|2021-09-14 14:44:20|1291.8|1290.6|1292.2|1291|1292.2|1291|1291.8|1290.6|9
1631630670000|2021-09-14 14:44:30|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|9
1631630680000|2021-09-14 14:44:40|1291.9|1290.7|1291.8|1290.6|1292.1|1290.9|1291.7|1290.5|15
1631630690000|2021-09-14 14:44:50|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|4
1631630700000|2021-09-14 14:45:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|5
1631630710000|2021-09-14 14:45:10|1291.6|1290.4|1291.4|1290.2|1291.6|1290.4|1291.3|1290.1|12
1631630720000|2021-09-14 14:45:20|1291.3|1290.1|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|28
1631630730000|2021-09-14 14:45:30|1291.4|1290.2|1290.9|1289.7|1291.4|1290.2|1290.9|1289.7|22
1631630740000|2021-09-14 14:45:40|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291|1289.8|26
1631630750000|2021-09-14 14:45:50|1290.8|1289.6|1291.3|1290.1|1291.3|1290.1|1290.8|1289.6|49
1631630760000|2021-09-14 14:46:00|||||||||11
1631630770000|2021-09-14 14:46:10|1291.6|1290.4|1291.3|1290.1|1291.6|1290.4|1291.3|1290.1|13
1631630780000|2021-09-14 14:46:20|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|7
1631630790000|2021-09-14 14:46:30|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|41
1631630800000|2021-09-14 14:46:40|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|7
1631630810000|2021-09-14 14:46:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|1
1631630820000|2021-09-14 14:47:00|1291.3|1290.1|1291.8|1290.6|1291.8|1290.6|1291.3|1290.1|28
1631630830000|2021-09-14 14:47:10|1292.1|1290.9|1292.3|1291.1|1292.4|1291.2|1292.1|1290.9|37
1631630840000|2021-09-14 14:47:20|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|7
1631630850000|2021-09-14 14:47:30|1292.2|1291|1292.2|1291|1292.3|1291.1|1292.1|1290.9|22
1631630860000|2021-09-14 14:47:40|1292.1|1290.9|1292|1290.8|1292.2|1291|1292|1290.8|9
1631630870000|2021-09-14 14:47:50|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|21
1631630880000|2021-09-14 14:48:00|1292.1|1290.9|1292.1|1290.9|1292.2|1291|1292|1290.8|9
1631630890000|2021-09-14 14:48:10|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|7
1631630900000|2021-09-14 14:48:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|4
1631630910000|2021-09-14 14:48:30|1292.3|1291.1|1292|1290.8|1292.3|1291.1|1292|1290.8|23
1631630920000|2021-09-14 14:48:40|1291.7|1290.5|1292.1|1290.9|1292.2|1291|1291.7|1290.5|35
1631630930000|2021-09-14 14:48:50|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|1
1631630940000|2021-09-14 14:49:00|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|5
1631630950000|2021-09-14 14:49:10|1292.1|1290.9|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|5
1631630960000|2021-09-14 14:49:20|1292.1|1290.9|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|13
1631630970000|2021-09-14 14:49:30|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.7|1290.5|5
1631630980000|2021-09-14 14:49:40|||||||||2
1631630990000|2021-09-14 14:49:50|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|9
1631631000000|2021-09-14 14:50:00|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|11
1631631010000|2021-09-14 14:50:10|1291.7|1290.5|1292.1|1290.9|1292.1|1290.9|1291.7|1290.5|10
1631631020000|2021-09-14 14:50:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|13
1631631030000|2021-09-14 14:50:30|||||||||1
1631631040000|2021-09-14 14:50:40|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|1
1631631050000|2021-09-14 14:50:50|1292.2|1291|1292.3|1291.1|1292.5|1291.3|1292.2|1291|43
1631631060000|2021-09-14 14:51:00|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.3|1291.1|23
1631631070000|2021-09-14 14:51:10|1292.5|1291.3|1292.3|1291.1|1292.5|1291.3|1292.2|1291|7
1631631080000|2021-09-14 14:51:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|4
1631631090000|2021-09-14 14:51:30|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.3|1291.1|42
1631631100000|2021-09-14 14:51:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|4
1631631110000|2021-09-14 14:51:50|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|16
1631631120000|2021-09-14 14:52:00|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|14
1631631130000|2021-09-14 14:52:10|||||||||6
1631631140000|2021-09-14 14:52:20|1292.8|1291.6|1293.6|1292.4|1293.6|1292.4|1292.8|1291.6|36
1631631150000|2021-09-14 14:52:30|1293.4|1292.2|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|4
1631631160000|2021-09-14 14:52:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|2
1631631170000|2021-09-14 14:52:50|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|15
1631631180000|2021-09-14 14:53:00|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|5
1631631190000|2021-09-14 14:53:10|||||||||4
1631631200000|2021-09-14 14:53:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|4
1631631210000|2021-09-14 14:53:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|10
1631631220000|2021-09-14 14:53:40|1292.8|1291.6|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|50
1631631230000|2021-09-14 14:53:50|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|22
1631631240000|2021-09-14 14:54:00|1292.7|1291.5|1292.8|1291.6|1293|1291.8|1292.7|1291.5|25
1631631250000|2021-09-14 14:54:10|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.8|1291.6|37
1631631260000|2021-09-14 14:54:20|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.2|1292|26
1631631270000|2021-09-14 14:54:30|1293.3|1292.1|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|9
1631631280000|2021-09-14 14:54:40|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|10
1631631290000|2021-09-14 14:54:50|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|9
1631631300000|2021-09-14 14:55:00|1293.2|1292|1293.3|1292.1|1293.4|1292.2|1293.2|1292|9
1631631310000|2021-09-14 14:55:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|4
1631631320000|2021-09-14 14:55:20|1293|1291.8|1292.9|1291.7|1293.1|1291.9|1292.8|1291.6|28
1631631330000|2021-09-14 14:55:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|9
1631631340000|2021-09-14 14:55:40|1292.8|1291.6|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|0
1631631350000|2021-09-14 14:55:50|1292.9|1291.7|1292.8|1291.6|1293.1|1291.9|1292.8|1291.6|10
1631631360000|2021-09-14 14:56:00|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.8|1291.6|13
1631631370000|2021-09-14 14:56:10|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.8|1291.6|25
1631631380000|2021-09-14 14:56:20|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|6
1631631390000|2021-09-14 14:56:30|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|3
1631631400000|2021-09-14 14:56:40|||||||||5
1631631410000|2021-09-14 14:56:50|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|7
1631631420000|2021-09-14 14:57:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|7
1631631430000|2021-09-14 14:57:10|||||||||14
1631631440000|2021-09-14 14:57:20|1292.6|1291.4|1292.1|1290.9|1292.7|1291.5|1292.1|1290.9|29
1631631450000|2021-09-14 14:57:30|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|3
1631631460000|2021-09-14 14:57:40|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.2|1291|15
1631631470000|2021-09-14 14:57:50|1292.3|1291.1|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|3
1631631480000|2021-09-14 14:58:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|5
1631631490000|2021-09-14 14:58:10|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.2|1291|8
1631631500000|2021-09-14 14:58:20|1292.1|1290.9|1292.4|1291.2|1292.4|1291.2|1292.1|1290.9|7
1631631510000|2021-09-14 14:58:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.2|1291|19
1631631520000|2021-09-14 14:58:40|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|2
1631631530000|2021-09-14 14:58:50|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|12
1631631540000|2021-09-14 14:59:00|1292.7|1291.5|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|6
1631631550000|2021-09-14 14:59:10|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|2
1631631560000|2021-09-14 14:59:20|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|20
1631631570000|2021-09-14 14:59:30|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|4
1631631580000|2021-09-14 14:59:40|||||||||3
1631631590000|2021-09-14 14:59:50|1292.5|1291.3|1292.8|1291.6|1292.8|1291.6|1292.5|1291.3|9
1631631600000|2021-09-14 15:00:00|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|9
1631631610000|2021-09-14 15:00:10|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|7
1631631620000|2021-09-14 15:00:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|5
1631631630000|2021-09-14 15:00:30|||||||||2
1631631640000|2021-09-14 15:00:40|||||||||11
1631631660000|2021-09-14 15:01:00|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.4|1291.2|50
1631631670000|2021-09-14 15:01:10|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|7
1631631680000|2021-09-14 15:01:20|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.6|1291.4|4
1631631690000|2021-09-14 15:01:30|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|3
1631631700000|2021-09-14 15:01:40|1292.8|1291.6|1292.3|1291.1|1292.8|1291.6|1292.1|1290.9|26
1631631710000|2021-09-14 15:01:50|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.2|1291|1
1631631720000|2021-09-14 15:02:00|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|7
1631631730000|2021-09-14 15:02:10|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|1
1631631740000|2021-09-14 15:02:20|1291.9|1290.7|1291.3|1290.1|1291.9|1290.7|1291.2|1290|45
1631631750000|2021-09-14 15:02:30|1291.2|1290|1291.2|1290|1291.3|1290.1|1291.2|1290|7
1631631760000|2021-09-14 15:02:40|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1290.8|1289.6|21
1631631770000|2021-09-14 15:02:50|||||||||2
1631631780000|2021-09-14 15:03:00|1291|1289.8|1291|1289.8|1291.1|1289.9|1291|1289.8|13
1631631790000|2021-09-14 15:03:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291|1289.8|3
1631631800000|2021-09-14 15:03:20|||||||||12
1631631810000|2021-09-14 15:03:30|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|5
1631631820000|2021-09-14 15:03:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|7
1631631830000|2021-09-14 15:03:50|1291.3|1290.1|1290.7|1289.5|1291.3|1290.1|1290.7|1289.5|16
1631631840000|2021-09-14 15:04:00|1290.8|1289.6|1290.9|1289.7|1291.2|1290|1290.7|1289.5|53
1631631850000|2021-09-14 15:04:10|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.9|1289.7|20
1631631860000|2021-09-14 15:04:20|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|2
1631631870000|2021-09-14 15:04:30|1291|1289.8|1290.7|1289.5|1291|1289.8|1290.7|1289.5|37
1631631880000|2021-09-14 15:04:40|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|14
1631631890000|2021-09-14 15:04:50|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|5
1631631900000|2021-09-14 15:05:00|1290.7|1289.5|1290.8|1289.6|1290.9|1289.7|1290.6|1289.4|15
1631631910000|2021-09-14 15:05:10|1290.9|1289.7|1291.2|1290|1291.2|1290|1290.8|1289.6|66
1631631920000|2021-09-14 15:05:20|1291.3|1290.1|1291.6|1290.4|1291.6|1290.4|1291.2|1290|26
1631631930000|2021-09-14 15:05:30|1291.5|1290.3|1291.1|1289.9|1291.6|1290.4|1291.1|1289.9|19
1631631940000|2021-09-14 15:05:40|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|8
1631631950000|2021-09-14 15:05:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.1|1289.9|19
1631631960000|2021-09-14 15:06:00|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|6
1631631970000|2021-09-14 15:06:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631631980000|2021-09-14 15:06:20|1291.2|1290|1291.1|1289.9|1291.2|1290|1290.9|1289.7|30
1631631990000|2021-09-14 15:06:30|||||||||1
1631632000000|2021-09-14 15:06:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1
1631632010000|2021-09-14 15:06:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291|1289.8|9
1631632020000|2021-09-14 15:07:00|1291.2|1290|1292.1|1290.9|1292.2|1291|1291.2|1290|25
1631632030000|2021-09-14 15:07:10|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.5|1290.3|12
1631632040000|2021-09-14 15:07:20|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.8|1289.6|165
1631632050000|2021-09-14 15:07:30|1290.7|1289.5|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|87
1631632060000|2021-09-14 15:07:40|1290.3|1289.1|1290.6|1289.4|1290.8|1289.6|1290.1|1288.9|61
1631632070000|2021-09-14 15:07:50|1290.5|1289.3|1290.2|1289|1290.6|1289.4|1290.2|1289|28
1631632080000|2021-09-14 15:08:00|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|4
1631632090000|2021-09-14 15:08:10|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|7
1631632100000|2021-09-14 15:08:20|||||||||4
1631632110000|2021-09-14 15:08:30|||||||||1
1631632120000|2021-09-14 15:08:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|7
1631632130000|2021-09-14 15:08:50|||||||||9
1631632140000|2021-09-14 15:09:00|1290.2|1289|1290.2|1289|1290.3|1289.1|1289.9|1288.7|29
1631632150000|2021-09-14 15:09:10|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1290|1288.8|19
1631632160000|2021-09-14 15:09:20|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|8
1631632170000|2021-09-14 15:09:30|1290|1288.8|1289.5|1288.3|1290|1288.8|1289.5|1288.3|26
1631632180000|2021-09-14 15:09:40|1289.6|1288.4|1290|1288.8|1290.1|1288.9|1289.6|1288.4|63
1631632190000|2021-09-14 15:09:50|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|50
1631632200000|2021-09-14 15:10:00|1290.1|1288.9|1289.8|1288.6|1290.1|1288.9|1289.8|1288.6|24
1631632210000|2021-09-14 15:10:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|8
1631632220000|2021-09-14 15:10:20|1289.3|1288.1|1289.7|1288.5|1289.7|1288.5|1289.3|1288.1|85
1631632230000|2021-09-14 15:10:30|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|8
1631632240000|2021-09-14 15:10:40|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|0
1631632250000|2021-09-14 15:10:50|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|9
1631632260000|2021-09-14 15:11:00|1289.9|1288.7|1290.2|1289|1290.2|1289|1289.9|1288.7|14
1631632270000|2021-09-14 15:11:10|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|17
1631632280000|2021-09-14 15:11:20|||||||||9
1631632290000|2021-09-14 15:11:30|1290.2|1289|1290.6|1289.4|1290.7|1289.5|1290.2|1289|45
1631632300000|2021-09-14 15:11:40|1290.7|1289.5|1291|1289.8|1291|1289.8|1290.7|1289.5|18
1631632310000|2021-09-14 15:11:50|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|7
1631632320000|2021-09-14 15:12:00|1290.8|1289.6|1290.9|1289.7|1291|1289.8|1290.8|1289.6|15
1631632330000|2021-09-14 15:12:10|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.9|1289.7|2
1631632340000|2021-09-14 15:12:20|1291|1289.8|1291|1289.8|1291|1289.8|1290.9|1289.7|2
1631632350000|2021-09-14 15:12:30|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|16
1631632360000|2021-09-14 15:12:40|||||||||2
1631632370000|2021-09-14 15:12:50|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|9
1631632380000|2021-09-14 15:13:00|1291|1289.8|1291.7|1290.5|1291.7|1290.5|1291|1289.8|108
1631632390000|2021-09-14 15:13:10|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|37
1631632400000|2021-09-14 15:13:20|1291.6|1290.4|1292|1290.8|1292.1|1290.9|1291.6|1290.4|8
1631632410000|2021-09-14 15:13:30|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|17
1631632420000|2021-09-14 15:13:40|1291.6|1290.4|1291.5|1290.3|1291.8|1290.6|1291.5|1290.3|6
1631632430000|2021-09-14 15:13:50|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|9
1631632440000|2021-09-14 15:14:00|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.4|1290.2|31
1631632450000|2021-09-14 15:14:10|||||||||4
1631632460000|2021-09-14 15:14:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|24
1631632470000|2021-09-14 15:14:30|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|2
1631632480000|2021-09-14 15:14:40|1292.1|1290.9|1291.7|1290.5|1292.1|1290.9|1291.7|1290.5|9
1631632490000|2021-09-14 15:14:50|||||||||2
1631632500000|2021-09-14 15:15:00|1292|1290.8|1291.4|1290.2|1292.1|1290.9|1291.4|1290.2|21
1631632510000|2021-09-14 15:15:10|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|5
1631632520000|2021-09-14 15:15:20|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|62
1631632530000|2021-09-14 15:15:30|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|59
1631632540000|2021-09-14 15:15:40|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|20
1631632550000|2021-09-14 15:15:50|1291.4|1290.2|1291.5|1290.3|1291.7|1290.5|1291.4|1290.2|7
1631632560000|2021-09-14 15:16:00|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.2|1290|14
1631632570000|2021-09-14 15:16:10|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|4
1631632580000|2021-09-14 15:16:20|||||||||4
1631632590000|2021-09-14 15:16:30|1291.1|1289.9|1290.7|1289.5|1291.1|1289.9|1290.7|1289.5|8
1631632600000|2021-09-14 15:16:40|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|6
1631632610000|2021-09-14 15:16:50|||||||||1
1631632620000|2021-09-14 15:17:00|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|12
1631632630000|2021-09-14 15:17:10|1291|1289.8|1291|1289.8|1291.1|1289.9|1290.9|1289.7|3
1631632640000|2021-09-14 15:17:20|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|9
1631632650000|2021-09-14 15:17:30|1291|1289.8|1290.9|1289.7|1291|1289.8|1290.7|1289.5|20
1631632660000|2021-09-14 15:17:40|1291|1289.8|1291.3|1290.1|1291.3|1290.1|1291|1289.8|11
1631632670000|2021-09-14 15:17:50|||||||||2
1631632680000|2021-09-14 15:18:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|4
1631632690000|2021-09-14 15:18:10|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|10
1631632700000|2021-09-14 15:18:20|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|3
1631632710000|2021-09-14 15:18:30|1291.5|1290.3|1292|1290.8|1292|1290.8|1291.5|1290.3|11
1631632720000|2021-09-14 15:18:40|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|14
1631632730000|2021-09-14 15:18:50|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1291.9|1290.7|7
1631632740000|2021-09-14 15:19:00|1292.1|1290.9|1292.7|1291.5|1292.7|1291.5|1292.1|1290.9|94
1631632750000|2021-09-14 15:19:10|1293.2|1292|1293|1291.8|1293.2|1292|1293|1291.8|12
1631632760000|2021-09-14 15:19:20|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|6
1631632770000|2021-09-14 15:19:30|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|38
1631632780000|2021-09-14 15:19:40|||||||||8
1631632790000|2021-09-14 15:19:50|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.8|1291.6|22
1631632800000|2021-09-14 15:20:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|6
1631632810000|2021-09-14 15:20:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|24
1631632820000|2021-09-14 15:20:20|1292.7|1291.5|1292.8|1291.6|1293.2|1292|1292.7|1291.5|38
1631632830000|2021-09-14 15:20:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|3
1631632850000|2021-09-14 15:20:50|1292.6|1291.4|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|30
1631632860000|2021-09-14 15:21:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|14
1631632870000|2021-09-14 15:21:10|1292|1290.8|1292|1290.8|1292|1290.8|1291.8|1290.6|7
1631632880000|2021-09-14 15:21:20|1291.9|1290.7|1292.2|1291|1292.2|1291|1291.9|1290.7|13
1631632890000|2021-09-14 15:21:30|1292|1290.8|1291.9|1290.7|1292.1|1290.9|1291.8|1290.6|9
1631632900000|2021-09-14 15:21:40|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|4
1631632910000|2021-09-14 15:21:50|||||||||1
1631632920000|2021-09-14 15:22:00|||||||||4
1631632930000|2021-09-14 15:22:10|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|35
1631632940000|2021-09-14 15:22:20|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|1
1631632950000|2021-09-14 15:22:30|||||||||2
1631632960000|2021-09-14 15:22:40|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|1
1631632970000|2021-09-14 15:22:50|||||||||4
1631632980000|2021-09-14 15:23:00|||||||||3
1631632990000|2021-09-14 15:23:10|1291.9|1290.7|1292.3|1291.1|1292.6|1291.4|1291.9|1290.7|81
1631633000000|2021-09-14 15:23:20|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|22
1631633010000|2021-09-14 15:23:30|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|9
1631633020000|2021-09-14 15:23:40|1292.9|1291.7|1292.4|1291.2|1292.9|1291.7|1292.4|1291.2|12
1631633030000|2021-09-14 15:23:50|1292.3|1291.1|1292.4|1291.2|1292.6|1291.4|1292.3|1291.1|12
1631633040000|2021-09-14 15:24:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1
1631633050000|2021-09-14 15:24:10|||||||||2
1631633060000|2021-09-14 15:24:20|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|10
1631633070000|2021-09-14 15:24:30|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|9
1631633080000|2021-09-14 15:24:40|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|15
1631633090000|2021-09-14 15:24:50|||||||||2
1631633100000|2021-09-14 15:25:00|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|0
1631633120000|2021-09-14 15:25:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|5
1631633130000|2021-09-14 15:25:30|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|5
1631633140000|2021-09-14 15:25:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|4
1631633150000|2021-09-14 15:25:50|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|8
1631633160000|2021-09-14 15:26:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|10
1631633170000|2021-09-14 15:26:10|||||||||2
1631633180000|2021-09-14 15:26:20|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|0
1631633190000|2021-09-14 15:26:30|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|4
1631633200000|2021-09-14 15:26:40|||||||||2
1631633210000|2021-09-14 15:26:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|20
1631633220000|2021-09-14 15:27:00|||||||||1
1631633230000|2021-09-14 15:27:10|||||||||4
1631633240000|2021-09-14 15:27:20|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|46
1631633250000|2021-09-14 15:27:30|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|10
1631633260000|2021-09-14 15:27:40|||||||||3
1631633270000|2021-09-14 15:27:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|11
1631633280000|2021-09-14 15:28:00|1291.6|1290.4|1291.8|1290.6|1291.8|1290.6|1291.6|1290.4|11
1631633290000|2021-09-14 15:28:10|||||||||4
1631633300000|2021-09-14 15:28:20|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|22
1631633310000|2021-09-14 15:28:30|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|5
1631633320000|2021-09-14 15:28:40|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|9
1631633330000|2021-09-14 15:28:50|||||||||1
1631633340000|2021-09-14 15:29:00|||||||||8
1631633350000|2021-09-14 15:29:10|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|9
1631633360000|2021-09-14 15:29:20|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.2|1291|772
1631633370000|2021-09-14 15:29:30|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|71
1631633390000|2021-09-14 15:29:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|4
1631633400000|2021-09-14 15:30:00|1292.3|1291.1|1292.8|1291.6|1292.9|1291.7|1292.3|1291.1|16
1631633410000|2021-09-14 15:30:10|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|7
1631633420000|2021-09-14 15:30:20|1292.4|1291.2|1292.1|1290.9|1292.4|1291.2|1291.9|1290.7|7
1631633430000|2021-09-14 15:30:30|1291.9|1290.7|1291.8|1290.6|1292.1|1290.9|1291.8|1290.6|22
1631633440000|2021-09-14 15:30:40|||||||||5
1631633450000|2021-09-14 15:30:50|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|4
1631633470000|2021-09-14 15:31:10|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|3
1631633480000|2021-09-14 15:31:20|||||||||1
1631633490000|2021-09-14 15:31:30|||||||||4
1631633500000|2021-09-14 15:31:40|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|6
1631633510000|2021-09-14 15:31:50|||||||||1
1631633520000|2021-09-14 15:32:00|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|5
1631633530000|2021-09-14 15:32:10|||||||||3
1631633540000|2021-09-14 15:32:20|||||||||1
1631633560000|2021-09-14 15:32:40|1291.9|1290.7|1291.6|1290.4|1291.9|1290.7|1291.6|1290.4|17
1631633570000|2021-09-14 15:32:50|1291.9|1290.7|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|6
1631633580000|2021-09-14 15:33:00|||||||||5
1631633590000|2021-09-14 15:33:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|5
1631633600000|2021-09-14 15:33:20|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1291.9|1290.7|2
1631633610000|2021-09-14 15:33:30|1291.9|1290.7|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|2
1631633620000|2021-09-14 15:33:40|1292.3|1291.1|1292.8|1291.6|1292.8|1291.6|1292.3|1291.1|33
1631633630000|2021-09-14 15:33:50|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|10
1631633640000|2021-09-14 15:34:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|8
1631633650000|2021-09-14 15:34:10|||||||||1
1631633660000|2021-09-14 15:34:20|1292.8|1291.6|1292.9|1291.7|1293|1291.8|1292.8|1291.6|23
1631633670000|2021-09-14 15:34:30|1292.8|1291.6|1293.2|1292|1293.2|1292|1292.8|1291.6|8
1631633680000|2021-09-14 15:34:40|1293.3|1292.1|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|9
1631633690000|2021-09-14 15:34:50|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|17
1631633700000|2021-09-14 15:35:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|8
1631633710000|2021-09-14 15:35:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|2
1631633720000|2021-09-14 15:35:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|3
1631633730000|2021-09-14 15:35:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|14
1631633740000|2021-09-14 15:35:40|||||||||1
1631633750000|2021-09-14 15:35:50|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|7
1631633760000|2021-09-14 15:36:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631633770000|2021-09-14 15:36:10|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|5
1631633780000|2021-09-14 15:36:20|||||||||2
1631633810000|2021-09-14 15:36:50|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|5
1631633820000|2021-09-14 15:37:00|1292.8|1291.6|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|1
1631633830000|2021-09-14 15:37:10|||||||||3
1631633840000|2021-09-14 15:37:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|6
1631633850000|2021-09-14 15:37:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631633860000|2021-09-14 15:37:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631633870000|2021-09-14 15:37:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|3
1631633880000|2021-09-14 15:38:00|1292.6|1291.4|1293|1291.8|1293.1|1291.9|1292.6|1291.4|11
1631633890000|2021-09-14 15:38:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|6
1631633900000|2021-09-14 15:38:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631633910000|2021-09-14 15:38:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631633920000|2021-09-14 15:38:40|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631633930000|2021-09-14 15:38:50|||||||||2
1631633940000|2021-09-14 15:39:00|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|12
1631633950000|2021-09-14 15:39:10|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631633960000|2021-09-14 15:39:20|||||||||1
1631633970000|2021-09-14 15:39:30|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.4|1291.2|7
1631633980000|2021-09-14 15:39:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631633990000|2021-09-14 15:39:50|||||||||2
1631634000000|2021-09-14 15:40:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|6
1631634010000|2021-09-14 15:40:10|||||||||22
1631634020000|2021-09-14 15:40:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|4
1631634030000|2021-09-14 15:40:30|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.8|1290.6|16
1631634040000|2021-09-14 15:40:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|6
1631634050000|2021-09-14 15:40:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|2
1631634060000|2021-09-14 15:41:00|||||||||17
1631634070000|2021-09-14 15:41:10|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|0
1631634080000|2021-09-14 15:41:20|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|0
1631634090000|2021-09-14 15:41:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|3
1631634100000|2021-09-14 15:41:40|1292.2|1291|1291.9|1290.7|1292.2|1291|1291.9|1290.7|229
1631634120000|2021-09-14 15:42:00|||||||||260
1631634130000|2021-09-14 15:42:10|1291.7|1290.5|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|7
1631634140000|2021-09-14 15:42:20|||||||||3
1631634150000|2021-09-14 15:42:30|||||||||4
1631634160000|2021-09-14 15:42:40|||||||||3
1631634170000|2021-09-14 15:42:50|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1631634180000|2021-09-14 15:43:00|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|13
1631634190000|2021-09-14 15:43:10|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|3
1631634200000|2021-09-14 15:43:20|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1
1631634210000|2021-09-14 15:43:30|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.5|1290.3|7
1631634220000|2021-09-14 15:43:40|||||||||4
1631634230000|2021-09-14 15:43:50|||||||||4
1631634240000|2021-09-14 15:44:00|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|41
1631634250000|2021-09-14 15:44:10|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|0
1631634260000|2021-09-14 15:44:20|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|1
1631634270000|2021-09-14 15:44:30|1291.8|1290.6|1292.1|1290.9|1292.1|1290.9|1291.8|1290.6|2
1631634280000|2021-09-14 15:44:40|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|32
1631634290000|2021-09-14 15:44:50|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|1
1631634300000|2021-09-14 15:45:00|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|1
1631634310000|2021-09-14 15:45:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|7
1631634320000|2021-09-14 15:45:20|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|2
1631634330000|2021-09-14 15:45:30|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|2
1631634350000|2021-09-14 15:45:50|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|4
1631634360000|2021-09-14 15:46:00|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|7
1631634370000|2021-09-14 15:46:10|1291.9|1290.7|1292.4|1291.2|1292.4|1291.2|1291.8|1290.6|27
1631634380000|2021-09-14 15:46:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|4
1631634390000|2021-09-14 15:46:30|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|2
1631634400000|2021-09-14 15:46:40|1292.5|1291.3|1292.8|1291.6|1292.8|1291.6|1292.5|1291.3|5
1631634420000|2021-09-14 15:47:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|9
1631634430000|2021-09-14 15:47:10|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|15
1631634440000|2021-09-14 15:47:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|12
1631634450000|2021-09-14 15:47:30|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|8
1631634460000|2021-09-14 15:47:40|1293.2|1292|1293.2|1292|1293.3|1292.1|1293.2|1292|13
1631634470000|2021-09-14 15:47:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.2|1292|4
1631634480000|2021-09-14 15:48:00|1293.2|1292|1293.2|1292|1293.3|1292.1|1293.2|1292|3
1631634490000|2021-09-14 15:48:10|1293.3|1292.1|1293.8|1292.6|1293.8|1292.6|1293.3|1292.1|23
1631634500000|2021-09-14 15:48:20|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|3
1631634510000|2021-09-14 15:48:30|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|2
1631634520000|2021-09-14 15:48:40|||||||||6
1631634530000|2021-09-14 15:48:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|30
1631634540000|2021-09-14 15:49:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|7
1631634550000|2021-09-14 15:49:10|1293.9|1292.7|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|8
1631634560000|2021-09-14 15:49:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|23
1631634570000|2021-09-14 15:49:30|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|1
1631634580000|2021-09-14 15:49:40|||||||||3
1631634590000|2021-09-14 15:49:50|||||||||2
1631634600000|2021-09-14 15:50:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|1
1631634610000|2021-09-14 15:50:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|5
1631634620000|2021-09-14 15:50:20|1293.3|1292.1|1292.8|1291.6|1293.3|1292.1|1292.8|1291.6|2
1631634630000|2021-09-14 15:50:30|1292.9|1291.7|1293.1|1291.9|1293.2|1292|1292.9|1291.7|3
1631634640000|2021-09-14 15:50:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|1
1631634650000|2021-09-14 15:50:50|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|4
1631634660000|2021-09-14 15:51:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|5
1631634670000|2021-09-14 15:51:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|4
1631634690000|2021-09-14 15:51:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1631634700000|2021-09-14 15:51:40|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|23
1631634710000|2021-09-14 15:51:50|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|4
1631634720000|2021-09-14 15:52:00|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|2
1631634730000|2021-09-14 15:52:10|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1292.8|1291.6|7
1631634740000|2021-09-14 15:52:20|||||||||2
1631634750000|2021-09-14 15:52:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|3
1631634760000|2021-09-14 15:52:40|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|2
1631634770000|2021-09-14 15:52:50|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631634780000|2021-09-14 15:53:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|4
1631634790000|2021-09-14 15:53:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|4
1631634800000|2021-09-14 15:53:20|1292.9|1291.7|1293|1291.8|1293.1|1291.9|1292.9|1291.7|3
1631634810000|2021-09-14 15:53:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|12
1631634820000|2021-09-14 15:53:40|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|3
1631634830000|2021-09-14 15:53:50|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|3
1631634840000|2021-09-14 15:54:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|3
1631634850000|2021-09-14 15:54:10|1292.6|1291.4|1292.1|1290.9|1292.6|1291.4|1292.1|1290.9|81
1631634860000|2021-09-14 15:54:20|||||||||1
1631634870000|2021-09-14 15:54:30|1292|1290.8|1292.1|1290.9|1292.2|1291|1292|1290.8|9
1631634880000|2021-09-14 15:54:40|||||||||7
1631634890000|2021-09-14 15:54:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|1
1631634900000|2021-09-14 15:55:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|2
1631634910000|2021-09-14 15:55:10|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|8
1631634920000|2021-09-14 15:55:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1
1631634930000|2021-09-14 15:55:30|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.6|1290.4|29
1631634940000|2021-09-14 15:55:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1
1631634950000|2021-09-14 15:55:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|11
1631634960000|2021-09-14 15:56:00|||||||||1
1631634970000|2021-09-14 15:56:10|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|8
1631634980000|2021-09-14 15:56:20|||||||||1
1631634990000|2021-09-14 15:56:30|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|105
1631635000000|2021-09-14 15:56:40|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|23
1631635020000|2021-09-14 15:57:00|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|16
1631635030000|2021-09-14 15:57:10|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|12
1631635050000|2021-09-14 15:57:30|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|5
1631635060000|2021-09-14 15:57:40|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|7
1631635070000|2021-09-14 15:57:50|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|2
1631635080000|2021-09-14 15:58:00|||||||||1
1631635100000|2021-09-14 15:58:20|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|5
1631635110000|2021-09-14 15:58:30|||||||||9
1631635120000|2021-09-14 15:58:40|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|21
1631635130000|2021-09-14 15:58:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|10
1631635140000|2021-09-14 15:59:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|21
1631635160000|2021-09-14 15:59:20|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|3
1631635170000|2021-09-14 15:59:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|25
1631635180000|2021-09-14 15:59:40|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|2
1631635190000|2021-09-14 15:59:50|1291.7|1290.5|1291.8|1290.6|1292|1290.8|1291.6|1290.4|9
1631635200000|2021-09-14 16:00:00|1292.1|1290.9|1292.1|1290.9|1292.2|1291|1292.1|1290.9|45
1631635210000|2021-09-14 16:00:10|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.8|1290.6|3
1631635220000|2021-09-14 16:00:20|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|3
1631635230000|2021-09-14 16:00:30|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|4
1631635240000|2021-09-14 16:00:40|||||||||3
1631635250000|2021-09-14 16:00:50|1292|1290.8|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|5
1631635260000|2021-09-14 16:01:00|1292|1290.8|1292.4|1291.2|1292.4|1291.2|1292|1290.8|70
1631635270000|2021-09-14 16:01:10|||||||||2
1631635280000|2021-09-14 16:01:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|5
1631635290000|2021-09-14 16:01:30|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|6
1631635300000|2021-09-14 16:01:40|1292.5|1291.3|1292.8|1291.6|1292.8|1291.6|1292.5|1291.3|6
1631635310000|2021-09-14 16:01:50|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|13
1631635320000|2021-09-14 16:02:00|||||||||6
1631635330000|2021-09-14 16:02:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|5
1631635340000|2021-09-14 16:02:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|2
1631635350000|2021-09-14 16:02:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631635360000|2021-09-14 16:02:40|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|117
1631635370000|2021-09-14 16:02:50|1293.2|1292|1293.7|1292.5|1293.7|1292.5|1293.2|1292|57
1631635380000|2021-09-14 16:03:00|1293.6|1292.4|1293.8|1292.6|1293.9|1292.7|1293.6|1292.4|5
1631635390000|2021-09-14 16:03:10|1294.1|1292.9|1293.9|1292.7|1294.1|1292.9|1293.8|1292.6|41
1631635400000|2021-09-14 16:03:20|1294|1292.8|1294.3|1293.1|1294.3|1293.1|1294|1292.8|21
1631635410000|2021-09-14 16:03:30|1294.2|1293|1294|1292.8|1294.2|1293|1294|1292.8|6
1631635420000|2021-09-14 16:03:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.1|1292.9|25
1631635430000|2021-09-14 16:03:50|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|15
1631635440000|2021-09-14 16:04:00|1294|1292.8|1293.8|1292.6|1294.2|1293|1293.8|1292.6|33
1631635450000|2021-09-14 16:04:10|1293.7|1292.5|1293.3|1292.1|1293.7|1292.5|1293.3|1292.1|13
1631635460000|2021-09-14 16:04:20|1293.4|1292.2|1293.9|1292.7|1293.9|1292.7|1293.4|1292.2|26
1631635470000|2021-09-14 16:04:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|4
1631635480000|2021-09-14 16:04:40|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.8|1292.6|20
1631635490000|2021-09-14 16:04:50|1293.9|1292.7|1293.9|1292.7|1294.2|1293|1293.9|1292.7|12
1631635500000|2021-09-14 16:05:00|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|27
1631635510000|2021-09-14 16:05:10|1293.4|1292.2|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|24
1631635520000|2021-09-14 16:05:20|1293.2|1292|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|239
1631635530000|2021-09-14 16:05:30|1293.7|1292.5|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|57
1631635540000|2021-09-14 16:05:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|57
1631635550000|2021-09-14 16:05:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|6
1631635560000|2021-09-14 16:06:00|1293.8|1292.6|1294.1|1292.9|1294.1|1292.9|1293.8|1292.6|12
1631635570000|2021-09-14 16:06:10|1293.9|1292.7|1294.1|1292.9|1294.2|1293|1293.9|1292.7|32
1631635580000|2021-09-14 16:06:20|1294.2|1293|1294.2|1293|1294.2|1293|1294.1|1292.9|152
1631635590000|2021-09-14 16:06:30|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|13
1631635600000|2021-09-14 16:06:40|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|14
1631635610000|2021-09-14 16:06:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|8
1631635620000|2021-09-14 16:07:00|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|8
1631635630000|2021-09-14 16:07:10|1294.2|1293|1294.1|1292.9|1294.2|1293|1293.9|1292.7|11
1631635640000|2021-09-14 16:07:20|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.2|1293|12
1631635650000|2021-09-14 16:07:30|||||||||3
1631635660000|2021-09-14 16:07:40|1294.4|1293.2|1294.9|1293.7|1294.9|1293.7|1294.4|1293.2|60
1631635670000|2021-09-14 16:07:50|1295.1|1293.9|1295.3|1294.1|1295.4|1294.2|1295.1|1293.9|12
1631635680000|2021-09-14 16:08:00|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|15
1631635690000|2021-09-14 16:08:10|1295.4|1294.2|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|16
1631635700000|2021-09-14 16:08:20|1295.4|1294.2|1295.7|1294.5|1295.7|1294.5|1295.4|1294.2|3
1631635710000|2021-09-14 16:08:30|1296|1294.8|1296.2|1295|1296.2|1295|1296|1294.8|66
1631635720000|2021-09-14 16:08:40|1296.1|1294.9|1295.8|1294.6|1296.2|1295|1295.8|1294.6|43
1631635730000|2021-09-14 16:08:50|1295.9|1294.7|1295.8|1294.6|1296.2|1295|1295.8|1294.6|29
1631635740000|2021-09-14 16:09:00|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|14
1631635750000|2021-09-14 16:09:10|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|1
1631635760000|2021-09-14 16:09:20|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|12
1631635770000|2021-09-14 16:09:30|1295|1293.8|1295|1293.8|1295|1293.8|1294.9|1293.7|2
1631635780000|2021-09-14 16:09:40|1295.1|1293.9|1295.1|1293.9|1295.2|1294|1295.1|1293.9|15
1631635790000|2021-09-14 16:09:50|1295.2|1294|1295.3|1294.1|1295.5|1294.3|1295.2|1294|16
1631635800000|2021-09-14 16:10:00|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|6
1631635810000|2021-09-14 16:10:10|||||||||4
1631635820000|2021-09-14 16:10:20|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|12
1631635830000|2021-09-14 16:10:30|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295|1293.8|9
1631635850000|2021-09-14 16:10:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|4
1631635860000|2021-09-14 16:11:00|1295.1|1293.9|1294.8|1293.6|1295.1|1293.9|1294.8|1293.6|3
1631635870000|2021-09-14 16:11:10|1294.7|1293.5|1294.1|1292.9|1294.7|1293.5|1294.1|1292.9|19
1631635880000|2021-09-14 16:11:20|1293.9|1292.7|1294|1292.8|1294.1|1292.9|1293.7|1292.5|28
1631635890000|2021-09-14 16:11:30|1293.9|1292.7|1293.8|1292.6|1294.2|1293|1293.7|1292.5|16
1631635900000|2021-09-14 16:11:40|1293.9|1292.7|1293.8|1292.6|1294|1292.8|1293.8|1292.6|8
1631635910000|2021-09-14 16:11:50|1293.7|1292.5|1294.5|1293.3|1294.6|1293.4|1293.7|1292.5|29
1631635920000|2021-09-14 16:12:00|1294.6|1293.4|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|7
1631635930000|2021-09-14 16:12:10|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|4
1631635940000|2021-09-14 16:12:20|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|3
1631635950000|2021-09-14 16:12:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|11
1631635960000|2021-09-14 16:12:40|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|1
1631635980000|2021-09-14 16:13:00|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|7
1631635990000|2021-09-14 16:13:10|1294.6|1293.4|1294.3|1293.1|1294.6|1293.4|1294.3|1293.1|7
1631636000000|2021-09-14 16:13:20|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|1
1631636010000|2021-09-14 16:13:30|||||||||4
1631636020000|2021-09-14 16:13:40|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|9
1631636030000|2021-09-14 16:13:50|||||||||1
1631636040000|2021-09-14 16:14:00|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|4
1631636050000|2021-09-14 16:14:10|||||||||1
1631636060000|2021-09-14 16:14:20|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|23
1631636070000|2021-09-14 16:14:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|26
1631636080000|2021-09-14 16:14:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631636090000|2021-09-14 16:14:50|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|5
1631636100000|2021-09-14 16:15:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|2
1631636110000|2021-09-14 16:15:10|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|25
1631636120000|2021-09-14 16:15:20|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|7
1631636130000|2021-09-14 16:15:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|21
1631636140000|2021-09-14 16:15:40|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|8
1631636150000|2021-09-14 16:15:50|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|21
1631636160000|2021-09-14 16:16:00|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|23
1631636170000|2021-09-14 16:16:10|||||||||8
1631636180000|2021-09-14 16:16:20|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|10
1631636190000|2021-09-14 16:16:30|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|19
1631636200000|2021-09-14 16:16:40|||||||||3
1631636210000|2021-09-14 16:16:50|||||||||6
1631636220000|2021-09-14 16:17:00|||||||||7
1631636230000|2021-09-14 16:17:10|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|5
1631636240000|2021-09-14 16:17:20|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|15
1631636250000|2021-09-14 16:17:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|8
1631636260000|2021-09-14 16:17:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631636270000|2021-09-14 16:17:50|1293.1|1291.9|1293.6|1292.4|1293.7|1292.5|1293.1|1291.9|23
1631636280000|2021-09-14 16:18:00|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|7
1631636290000|2021-09-14 16:18:10|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|9
1631636300000|2021-09-14 16:18:20|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|9
1631636310000|2021-09-14 16:18:30|1293.2|1292|1292.9|1291.7|1293.2|1292|1292.9|1291.7|12
1631636320000|2021-09-14 16:18:40|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|9
1631636330000|2021-09-14 16:18:50|1292.8|1291.6|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|18
1631636340000|2021-09-14 16:19:00|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.2|1291|36
1631636350000|2021-09-14 16:19:10|1292.2|1291|1292.2|1291|1292.4|1291.2|1292.2|1291|13
1631636360000|2021-09-14 16:19:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|9
1631636370000|2021-09-14 16:19:30|||||||||1
1631636380000|2021-09-14 16:19:40|1292.5|1291.3|1292.2|1291|1292.6|1291.4|1292.2|1291|42
1631636390000|2021-09-14 16:19:50|||||||||3
1631636400000|2021-09-14 16:20:00|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|17
1631636410000|2021-09-14 16:20:10|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|4
1631636420000|2021-09-14 16:20:20|1292.1|1290.9|1292.6|1291.4|1292.7|1291.5|1292.1|1290.9|13
1631636430000|2021-09-14 16:20:30|1292.7|1291.5|1292.1|1290.9|1292.7|1291.5|1292.1|1290.9|7
1631636440000|2021-09-14 16:20:40|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|26
1631636450000|2021-09-14 16:20:50|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.4|1291.2|25
1631636460000|2021-09-14 16:21:00|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|7
1631636470000|2021-09-14 16:21:10|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|4
1631636480000|2021-09-14 16:21:20|1292.7|1291.5|1293.2|1292|1293.2|1292|1292.6|1291.4|24
1631636490000|2021-09-14 16:21:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|6
1631636500000|2021-09-14 16:21:40|1293.2|1292|1292.9|1291.7|1293.2|1292|1292.9|1291.7|25
1631636510000|2021-09-14 16:21:50|1292.8|1291.6|1292.1|1290.9|1292.8|1291.6|1292.1|1290.9|56
1631636520000|2021-09-14 16:22:00|1292.3|1291.1|1291.8|1290.6|1292.3|1291.1|1291.7|1290.5|32
1631636530000|2021-09-14 16:22:10|1291.7|1290.5|1291.3|1290.1|1291.8|1290.6|1291.3|1290.1|101
1631636540000|2021-09-14 16:22:20|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|61
1631636550000|2021-09-14 16:22:30|||||||||12
1631636560000|2021-09-14 16:22:40|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|47
1631636570000|2021-09-14 16:22:50|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|14
1631636580000|2021-09-14 16:23:00|1291.1|1289.9|1291.2|1290|1291.4|1290.2|1291.1|1289.9|60
1631636590000|2021-09-14 16:23:10|1291.3|1290.1|1291.4|1290.2|1291.7|1290.5|1291.2|1290|14
1631636600000|2021-09-14 16:23:20|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.6|1290.4|67
1631636610000|2021-09-14 16:23:30|1291.7|1290.5|1291.8|1290.6|1291.9|1290.7|1291.7|1290.5|8
1631636620000|2021-09-14 16:23:40|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.3|1290.1|39
1631636630000|2021-09-14 16:23:50|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|16
1631636640000|2021-09-14 16:24:00|||||||||3
1631636650000|2021-09-14 16:24:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|5
1631636660000|2021-09-14 16:24:20|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|6
1631636670000|2021-09-14 16:24:30|1291.8|1290.6|1291.6|1290.4|1291.9|1290.7|1291.6|1290.4|11
1631636680000|2021-09-14 16:24:40|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|9
1631636690000|2021-09-14 16:24:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|8
1631636700000|2021-09-14 16:25:00|1291|1289.8|1291.1|1289.9|1291.2|1290|1291|1289.8|12
1631636710000|2021-09-14 16:25:10|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|30
1631636720000|2021-09-14 16:25:20|1290.8|1289.6|1291.2|1290|1291.3|1290.1|1290.8|1289.6|19
1631636730000|2021-09-14 16:25:30|1291.1|1289.9|1291.4|1290.2|1291.4|1290.2|1291.1|1289.9|4
1631636740000|2021-09-14 16:25:40|1291.3|1290.1|1291.2|1290|1291.4|1290.2|1291.1|1289.9|2
1631636750000|2021-09-14 16:25:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|16
1631636760000|2021-09-14 16:26:00|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.2|1290|8
1631636770000|2021-09-14 16:26:10|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|16
1631636780000|2021-09-14 16:26:20|||||||||1
1631636790000|2021-09-14 16:26:30|1291.4|1290.2|1291.3|1290.1|1291.6|1290.4|1291.3|1290.1|21
1631636800000|2021-09-14 16:26:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|2
1631636810000|2021-09-14 16:26:50|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|2
1631636820000|2021-09-14 16:27:00|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|1
1631636830000|2021-09-14 16:27:10|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|4
1631636840000|2021-09-14 16:27:20|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1
1631636850000|2021-09-14 16:27:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.2|1290|20
1631636860000|2021-09-14 16:27:40|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|13
1631636870000|2021-09-14 16:27:50|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|9
1631636880000|2021-09-14 16:28:00|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|4
1631636890000|2021-09-14 16:28:10|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.5|1290.3|7
1631636900000|2021-09-14 16:28:20|||||||||1
1631636910000|2021-09-14 16:28:30|||||||||1
1631636920000|2021-09-14 16:28:40|1291.9|1290.7|1291.6|1290.4|1291.9|1290.7|1291.6|1290.4|6
1631636930000|2021-09-14 16:28:50|1291.4|1290.2|1291.5|1290.3|1291.7|1290.5|1291.4|1290.2|4
1631636940000|2021-09-14 16:29:00|1291.7|1290.5|1291.8|1290.6|1291.9|1290.7|1291.7|1290.5|7
1631636950000|2021-09-14 16:29:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|5
1631636960000|2021-09-14 16:29:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|3
1631636970000|2021-09-14 16:29:30|1291.9|1290.7|1292|1290.8|1292.1|1290.9|1291.9|1290.7|30
1631636980000|2021-09-14 16:29:40|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292|1290.8|7
1631636990000|2021-09-14 16:29:50|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|3
1631637000000|2021-09-14 16:30:00|1292.2|1291|1291.3|1290.1|1292.2|1291|1291.3|1290.1|24
1631637010000|2021-09-14 16:30:10|1291.4|1290.2|1291.2|1290|1291.4|1290.2|1291.2|1290|16
1631637020000|2021-09-14 16:30:20|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|5
1631637030000|2021-09-14 16:30:30|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.2|1290|4
1631637040000|2021-09-14 16:30:40|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|0
1631637050000|2021-09-14 16:30:50|||||||||3
1631637060000|2021-09-14 16:31:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|3
1631637070000|2021-09-14 16:31:10|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1291.2|1290|13
1631637080000|2021-09-14 16:31:20|1291.4|1290.2|1291.8|1290.6|1291.8|1290.6|1291.4|1290.2|10
1631637090000|2021-09-14 16:31:30|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|6
1631637100000|2021-09-14 16:31:40|||||||||10
1631637110000|2021-09-14 16:31:50|1291.6|1290.4|1291.4|1290.2|1291.6|1290.4|1291.4|1290.2|5
1631637120000|2021-09-14 16:32:00|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|29
1631637130000|2021-09-14 16:32:10|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|3
1631637140000|2021-09-14 16:32:20|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|23
1631637150000|2021-09-14 16:32:30|||||||||2
1631637160000|2021-09-14 16:32:40|||||||||8
1631637180000|2021-09-14 16:33:00|||||||||1
1631637190000|2021-09-14 16:33:10|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|4
1631637200000|2021-09-14 16:33:20|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|4
1631637220000|2021-09-14 16:33:40|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|5
1631637240000|2021-09-14 16:34:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|5
1631637250000|2021-09-14 16:34:10|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|6
1631637260000|2021-09-14 16:34:20|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.4|1290.2|10
1631637270000|2021-09-14 16:34:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|5
1631637280000|2021-09-14 16:34:40|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|4
1631637290000|2021-09-14 16:34:50|||||||||15
1631637300000|2021-09-14 16:35:00|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|8
1631637310000|2021-09-14 16:35:10|||||||||21
1631637320000|2021-09-14 16:35:20|||||||||3
1631637330000|2021-09-14 16:35:30|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|5
1631637340000|2021-09-14 16:35:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1
1631637360000|2021-09-14 16:36:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|0
1631637370000|2021-09-14 16:36:10|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|7
1631637380000|2021-09-14 16:36:20|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|3
1631637390000|2021-09-14 16:36:30|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|10
1631637400000|2021-09-14 16:36:40|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|3
1631637410000|2021-09-14 16:36:50|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|1
1631637420000|2021-09-14 16:37:00|||||||||1
1631637430000|2021-09-14 16:37:10|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|2
1631637450000|2021-09-14 16:37:30|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|13
1631637460000|2021-09-14 16:37:40|1292.1|1290.9|1292.1|1290.9|1292.2|1291|1292.1|1290.9|4
1631637490000|2021-09-14 16:38:10|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631637500000|2021-09-14 16:38:20|||||||||1
1631637530000|2021-09-14 16:38:50|||||||||3
1631637540000|2021-09-14 16:39:00|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|5
1631637550000|2021-09-14 16:39:10|1292.2|1291|1291.9|1290.7|1292.2|1291|1291.9|1290.7|12
1631637560000|2021-09-14 16:39:20|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|2
1631637570000|2021-09-14 16:39:30|1291.5|1290.3|1290.7|1289.5|1291.5|1290.3|1290.7|1289.5|7
1631637580000|2021-09-14 16:39:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|4
1631637590000|2021-09-14 16:39:50|1291.2|1290|1291.1|1289.9|1291.2|1290|1290.9|1289.7|9
1631637600000|2021-09-14 16:40:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|3
1631637610000|2021-09-14 16:40:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|3
1631637620000|2021-09-14 16:40:20|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|8
1631637630000|2021-09-14 16:40:30|||||||||1
1631637640000|2021-09-14 16:40:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631637650000|2021-09-14 16:40:50|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|2
1631637660000|2021-09-14 16:41:00|1291.7|1290.5|1292.3|1291.1|1292.4|1291.2|1291.6|1290.4|36
1631637670000|2021-09-14 16:41:10|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.2|1291|10
1631637680000|2021-09-14 16:41:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|5
1631637690000|2021-09-14 16:41:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|13
1631637700000|2021-09-14 16:41:40|||||||||2
1631637710000|2021-09-14 16:41:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631637720000|2021-09-14 16:42:00|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|10
1631637730000|2021-09-14 16:42:10|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.2|1291|13
1631637740000|2021-09-14 16:42:20|1292.2|1291|1292.2|1291|1292.3|1291.1|1292.2|1291|4
1631637750000|2021-09-14 16:42:30|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|16
1631637760000|2021-09-14 16:42:40|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|5
1631637770000|2021-09-14 16:42:50|||||||||1
1631637780000|2021-09-14 16:43:00|||||||||1
1631637790000|2021-09-14 16:43:10|1291.8|1290.6|1292.1|1290.9|1292.1|1290.9|1291.8|1290.6|6
1631637800000|2021-09-14 16:43:20|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|3
1631637810000|2021-09-14 16:43:30|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|6
1631637820000|2021-09-14 16:43:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|2
1631637830000|2021-09-14 16:43:50|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1631637840000|2021-09-14 16:44:00|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|7
1631637860000|2021-09-14 16:44:20|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1631637870000|2021-09-14 16:44:30|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|1
1631637880000|2021-09-14 16:44:40|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1
1631637890000|2021-09-14 16:44:50|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|13
1631637900000|2021-09-14 16:45:00|1291.6|1290.4|1291.8|1290.6|1291.9|1290.7|1291.6|1290.4|5
1631637910000|2021-09-14 16:45:10|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|4
1631637920000|2021-09-14 16:45:20|1291.8|1290.6|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|3
1631637930000|2021-09-14 16:45:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1
1631637940000|2021-09-14 16:45:40|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|7
1631637950000|2021-09-14 16:45:50|||||||||5
1631637960000|2021-09-14 16:46:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631637970000|2021-09-14 16:46:10|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|2
1631637990000|2021-09-14 16:46:30|||||||||3
1631638000000|2021-09-14 16:46:40|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|2
1631638010000|2021-09-14 16:46:50|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|15
1631638020000|2021-09-14 16:47:00|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.2|1290|8
1631638030000|2021-09-14 16:47:10|1291.2|1290|1291.2|1290|1291.2|1290|1291.1|1289.9|1
1631638050000|2021-09-14 16:47:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|6
1631638070000|2021-09-14 16:47:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|6
1631638080000|2021-09-14 16:48:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|3
1631638090000|2021-09-14 16:48:10|||||||||1
1631638100000|2021-09-14 16:48:20|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1631638110000|2021-09-14 16:48:30|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|3
1631638120000|2021-09-14 16:48:40|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|4
1631638130000|2021-09-14 16:48:50|||||||||1
1631638140000|2021-09-14 16:49:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|20
1631638150000|2021-09-14 16:49:10|||||||||1
1631638160000|2021-09-14 16:49:20|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1631638170000|2021-09-14 16:49:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|6
1631638180000|2021-09-14 16:49:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|14
1631638200000|2021-09-14 16:50:00|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|3
1631638210000|2021-09-14 16:50:10|||||||||3
1631638220000|2021-09-14 16:50:20|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|1
1631638230000|2021-09-14 16:50:30|1290.8|1289.6|1290.4|1289.2|1290.8|1289.6|1290.4|1289.2|4
1631638240000|2021-09-14 16:50:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|14
1631638250000|2021-09-14 16:50:50|1290.3|1289.1|1290.6|1289.4|1290.7|1289.5|1290.3|1289.1|31
1631638260000|2021-09-14 16:51:00|1290.5|1289.3|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|27
1631638270000|2021-09-14 16:51:10|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|36
1631638280000|2021-09-14 16:51:20|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.4|1289.2|5
1631638290000|2021-09-14 16:51:30|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|0
1631638300000|2021-09-14 16:51:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|11
1631638310000|2021-09-14 16:51:50|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631638320000|2021-09-14 16:52:00|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|4
1631638330000|2021-09-14 16:52:10|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|3
1631638340000|2021-09-14 16:52:20|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|9
1631638350000|2021-09-14 16:52:30|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|4
1631638360000|2021-09-14 16:52:40|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.2|1289|4
1631638370000|2021-09-14 16:52:50|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.2|1289|5
1631638380000|2021-09-14 16:53:00|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|10
1631638390000|2021-09-14 16:53:10|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|2
1631638400000|2021-09-14 16:53:20|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|4
1631638410000|2021-09-14 16:53:30|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|3
1631638420000|2021-09-14 16:53:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631638430000|2021-09-14 16:53:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|17
1631638440000|2021-09-14 16:54:00|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|4
1631638450000|2021-09-14 16:54:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290|1288.8|53
1631638460000|2021-09-14 16:54:20|1290.4|1289.2|1290.7|1289.5|1290.7|1289.5|1290.3|1289.1|6
1631638470000|2021-09-14 16:54:30|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|1
1631638480000|2021-09-14 16:54:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|0
1631638490000|2021-09-14 16:54:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|17
1631638500000|2021-09-14 16:55:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|13
1631638520000|2021-09-14 16:55:20|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|21
1631638530000|2021-09-14 16:55:30|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.2|1289|5
1631638540000|2021-09-14 16:55:40|1290.3|1289.1|1290.2|1289|1290.4|1289.2|1290.2|1289|3
1631638550000|2021-09-14 16:55:50|||||||||1
1631638560000|2021-09-14 16:56:00|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.2|1289|13
1631638570000|2021-09-14 16:56:10|1290.2|1289|1290.3|1289.1|1290.4|1289.2|1290.2|1289|5
1631638580000|2021-09-14 16:56:20|1290.7|1289.5|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|105
1631638590000|2021-09-14 16:56:30|1290.4|1289.2|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|7
1631638600000|2021-09-14 16:56:40|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|4
1631638610000|2021-09-14 16:56:50|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.4|1289.2|12
1631638620000|2021-09-14 16:57:00|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|41
1631638630000|2021-09-14 16:57:10|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631638640000|2021-09-14 16:57:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|3
1631638660000|2021-09-14 16:57:40|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|6
1631638670000|2021-09-14 16:57:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|6
1631638680000|2021-09-14 16:58:00|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|10
1631638690000|2021-09-14 16:58:10|||||||||1
1631638700000|2021-09-14 16:58:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1
1631638710000|2021-09-14 16:58:30|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|3
1631638720000|2021-09-14 16:58:40|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631638730000|2021-09-14 16:58:50|||||||||2
1631638740000|2021-09-14 16:59:00|||||||||2
1631638750000|2021-09-14 16:59:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|5
1631638760000|2021-09-14 16:59:20|||||||||1
1631638770000|2021-09-14 16:59:30|||||||||1
1631638780000|2021-09-14 16:59:40|||||||||11
1631638790000|2021-09-14 16:59:50|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|8
1631638800000|2021-09-14 17:00:00|1290.4|1289.2|1290.9|1289.7|1291.1|1289.9|1290.4|1289.2|63
1631638810000|2021-09-14 17:00:10|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1631638820000|2021-09-14 17:00:20|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|4
1631638830000|2021-09-14 17:00:30|||||||||7
1631638840000|2021-09-14 17:00:40|||||||||3
1631638850000|2021-09-14 17:00:50|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|58
1631638860000|2021-09-14 17:01:00|||||||||1
1631638870000|2021-09-14 17:01:10|1290.8|1289.6|1291.1|1289.9|1291.1|1289.9|1290.8|1289.6|4
1631638880000|2021-09-14 17:01:20|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|0
1631638890000|2021-09-14 17:01:30|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|3
1631638900000|2021-09-14 17:01:40|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|228
1631638910000|2021-09-14 17:01:50|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|6
1631638920000|2021-09-14 17:02:00|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|3
1631638930000|2021-09-14 17:02:10|||||||||56
1631638940000|2021-09-14 17:02:20|||||||||1
1631638950000|2021-09-14 17:02:30|||||||||1
1631638960000|2021-09-14 17:02:40|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.2|1290|7
1631638970000|2021-09-14 17:02:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|2
1631638980000|2021-09-14 17:03:00|1291.2|1290|1290.9|1289.7|1291.2|1290|1290.9|1289.7|23
1631639000000|2021-09-14 17:03:20|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1
1631639010000|2021-09-14 17:03:30|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|6
1631639020000|2021-09-14 17:03:40|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|2
1631639030000|2021-09-14 17:03:50|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|4
1631639040000|2021-09-14 17:04:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|5
1631639050000|2021-09-14 17:04:10|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.7|1289.5|6
1631639060000|2021-09-14 17:04:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|114
1631639070000|2021-09-14 17:04:30|||||||||4
1631639080000|2021-09-14 17:04:40|||||||||3
1631639090000|2021-09-14 17:04:50|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.2|1289|19
1631639100000|2021-09-14 17:05:00|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|4
1631639110000|2021-09-14 17:05:10|1290.5|1289.3|1290.2|1289|1290.5|1289.3|1290.2|1289|7
1631639120000|2021-09-14 17:05:20|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|22
1631639140000|2021-09-14 17:05:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|41
1631639150000|2021-09-14 17:05:50|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.2|1288|75
1631639160000|2021-09-14 17:06:00|1289.4|1288.2|1289.3|1288.1|1289.5|1288.3|1289.2|1288|11
1631639170000|2021-09-14 17:06:10|1289.5|1288.3|1289|1287.8|1289.5|1288.3|1289|1287.8|37
1631639180000|2021-09-14 17:06:20|1289.1|1287.9|1289|1287.8|1289.2|1288|1289|1287.8|17
1631639190000|2021-09-14 17:06:30|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|10
1631639200000|2021-09-14 17:06:40|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.2|1288|6
1631639210000|2021-09-14 17:06:50|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.2|1288|5
1631639220000|2021-09-14 17:07:00|1289.2|1288|1289.5|1288.3|1289.5|1288.3|1289.2|1288|7
1631639230000|2021-09-14 17:07:10|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.2|1288|19
1631639240000|2021-09-14 17:07:20|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|4
1631639250000|2021-09-14 17:07:30|1289.4|1288.2|1289.2|1288|1289.4|1288.2|1289.2|1288|3
1631639260000|2021-09-14 17:07:40|1289.3|1288.1|1289.2|1288|1289.5|1288.3|1289.2|1288|10
1631639270000|2021-09-14 17:07:50|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.2|1288|8
1631639280000|2021-09-14 17:08:00|1289.3|1288.1|1289.2|1288|1289.5|1288.3|1289.2|1288|12
1631639290000|2021-09-14 17:08:10|||||||||1
1631639300000|2021-09-14 17:08:20|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|6
1631639310000|2021-09-14 17:08:30|||||||||3
1631639320000|2021-09-14 17:08:40|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|10
1631639330000|2021-09-14 17:08:50|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|9
1631639340000|2021-09-14 17:09:00|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|6
1631639350000|2021-09-14 17:09:10|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|3
1631639360000|2021-09-14 17:09:20|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|6
1631639380000|2021-09-14 17:09:40|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|6
1631639390000|2021-09-14 17:09:50|||||||||2
1631639400000|2021-09-14 17:10:00|1288.6|1287.4|1288.2|1287|1288.6|1287.4|1288.1|1286.9|41
1631639410000|2021-09-14 17:10:10|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|12
1631639420000|2021-09-14 17:10:20|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|14
1631639430000|2021-09-14 17:10:30|1288|1286.8|1287.7|1286.5|1288|1286.8|1287.7|1286.5|50
1631639440000|2021-09-14 17:10:40|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|62
1631639450000|2021-09-14 17:10:50|1288|1286.8|1288.1|1286.9|1288.1|1286.9|1288|1286.8|16
1631639460000|2021-09-14 17:11:00|1288|1286.8|1288.2|1287|1288.2|1287|1288|1286.8|14
1631639470000|2021-09-14 17:11:10|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|8
1631639480000|2021-09-14 17:11:20|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|6
1631639500000|2021-09-14 17:11:40|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|9
1631639510000|2021-09-14 17:11:50|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|8
1631639540000|2021-09-14 17:12:20|||||||||2
1631639550000|2021-09-14 17:12:30|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|8
1631639560000|2021-09-14 17:12:40|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|42
1631639570000|2021-09-14 17:12:50|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|9
1631639580000|2021-09-14 17:13:00|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|16
1631639590000|2021-09-14 17:13:10|||||||||3
1631639600000|2021-09-14 17:13:20|||||||||1
1631639610000|2021-09-14 17:13:30|||||||||3
1631639620000|2021-09-14 17:13:40|||||||||1
1631639630000|2021-09-14 17:13:50|1288.6|1287.4|1288.4|1287.2|1288.6|1287.4|1288.4|1287.2|22
1631639640000|2021-09-14 17:14:00|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|10
1631639650000|2021-09-14 17:14:10|1288.3|1287.1|1288.4|1287.2|1288.5|1287.3|1288.3|1287.1|43
1631639660000|2021-09-14 17:14:20|1288.3|1287.1|1288.4|1287.2|1288.4|1287.2|1288.2|1287|14
1631639670000|2021-09-14 17:14:30|1288.3|1287.1|1288.2|1287|1288.4|1287.2|1288.2|1287|14
1631639680000|2021-09-14 17:14:40|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|4
1631639690000|2021-09-14 17:14:50|||||||||3
1631639700000|2021-09-14 17:15:00|||||||||1
1631639710000|2021-09-14 17:15:10|1288.1|1286.9|1288.2|1287|1288.2|1287|1287.9|1286.7|32
1631639720000|2021-09-14 17:15:20|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|10
1631639730000|2021-09-14 17:15:30|||||||||2
1631639740000|2021-09-14 17:15:40|1288.4|1287.2|1288.2|1287|1288.4|1287.2|1288.1|1286.9|19
1631639760000|2021-09-14 17:16:00|1288.3|1287.1|1288.2|1287|1288.3|1287.1|1288.2|1287|6
1631639770000|2021-09-14 17:16:10|||||||||7
1631639780000|2021-09-14 17:16:20|||||||||5
1631639790000|2021-09-14 17:16:30|||||||||3
1631639800000|2021-09-14 17:16:40|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|7
1631639810000|2021-09-14 17:16:50|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|11
1631639820000|2021-09-14 17:17:00|1287.8|1286.6|1287.7|1286.5|1287.8|1286.6|1287.7|1286.5|3
1631639840000|2021-09-14 17:17:20|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|7
1631639850000|2021-09-14 17:17:30|||||||||2
1631639860000|2021-09-14 17:17:40|||||||||1
1631639880000|2021-09-14 17:18:00|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|19
1631639890000|2021-09-14 17:18:10|||||||||7
1631639900000|2021-09-14 17:18:20|||||||||11
1631639910000|2021-09-14 17:18:30|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.8|1286.6|108
1631639920000|2021-09-14 17:18:40|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.9|1286.7|4
1631639930000|2021-09-14 17:18:50|1288.1|1286.9|1288|1286.8|1288.2|1287|1288|1286.8|8
1631639940000|2021-09-14 17:19:00|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288|1286.8|10
1631639950000|2021-09-14 17:19:10|1288.2|1287|1288|1286.8|1288.2|1287|1288|1286.8|4
1631639960000|2021-09-14 17:19:20|1288.2|1287|1288|1286.8|1288.2|1287|1287.9|1286.7|11
1631639970000|2021-09-14 17:19:30|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.9|1286.7|1
1631639980000|2021-09-14 17:19:40|1288.1|1286.9|1288.2|1287|1288.2|1287|1288.1|1286.9|10
1631639990000|2021-09-14 17:19:50|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.9|1286.7|28
1631640000000|2021-09-14 17:20:00|||||||||27
1631640010000|2021-09-14 17:20:10|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.9|1286.7|11
1631640020000|2021-09-14 17:20:20|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.9|1286.7|2
1631640030000|2021-09-14 17:20:30|||||||||1
1631640040000|2021-09-14 17:20:40|1288|1286.8|1287.9|1286.7|1288|1286.8|1287.9|1286.7|3
1631640050000|2021-09-14 17:20:50|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|9
1631640060000|2021-09-14 17:21:00|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|4
1631640070000|2021-09-14 17:21:10|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|8
1631640080000|2021-09-14 17:21:20|||||||||44
1631640090000|2021-09-14 17:21:30|||||||||10
1631640100000|2021-09-14 17:21:40|||||||||10
1631640110000|2021-09-14 17:21:50|||||||||9
1631640120000|2021-09-14 17:22:00|||||||||1
1631640130000|2021-09-14 17:22:10|1288.2|1287|1288.4|1287.2|1288.4|1287.2|1288.2|1287|10
1631640140000|2021-09-14 17:22:20|1288.5|1287.3|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|26
1631640150000|2021-09-14 17:22:30|||||||||1
1631640160000|2021-09-14 17:22:40|||||||||1
1631640170000|2021-09-14 17:22:50|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|31
1631640180000|2021-09-14 17:23:00|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|23
1631640190000|2021-09-14 17:23:10|||||||||2
1631640200000|2021-09-14 17:23:20|1288.6|1287.4|1288.9|1287.7|1288.9|1287.7|1288.5|1287.3|23
1631640210000|2021-09-14 17:23:30|1289.1|1287.9|1289|1287.8|1289.2|1288|1289|1287.8|37
1631640220000|2021-09-14 17:23:40|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|6
1631640230000|2021-09-14 17:23:50|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1631640240000|2021-09-14 17:24:00|1289.2|1288|1288.7|1287.5|1289.2|1288|1288.7|1287.5|20
1631640250000|2021-09-14 17:24:10|||||||||1
1631640260000|2021-09-14 17:24:20|||||||||3
1631640270000|2021-09-14 17:24:30|||||||||5
1631640280000|2021-09-14 17:24:40|||||||||1
1631640290000|2021-09-14 17:24:50|1288.5|1287.3|1288.4|1287.2|1288.5|1287.3|1288.4|1287.2|4
1631640310000|2021-09-14 17:25:10|||||||||1
1631640320000|2021-09-14 17:25:20|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|29
1631640330000|2021-09-14 17:25:30|||||||||6
1631640340000|2021-09-14 17:25:40|||||||||37
1631640350000|2021-09-14 17:25:50|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|5
1631640360000|2021-09-14 17:26:00|||||||||1
1631640370000|2021-09-14 17:26:10|||||||||22
1631640380000|2021-09-14 17:26:20|||||||||21
1631640390000|2021-09-14 17:26:30|||||||||7
1631640400000|2021-09-14 17:26:40|||||||||3
1631640410000|2021-09-14 17:26:50|1288.8|1287.6|1289.2|1288|1289.2|1288|1288.8|1287.6|28
1631640420000|2021-09-14 17:27:00|||||||||13
1631640430000|2021-09-14 17:27:10|||||||||5
1631640440000|2021-09-14 17:27:20|||||||||1
1631640450000|2021-09-14 17:27:30|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|19
1631640460000|2021-09-14 17:27:40|1289.5|1288.3|1289.2|1288|1289.5|1288.3|1289.2|1288|25
1631640470000|2021-09-14 17:27:50|||||||||21
1631640490000|2021-09-14 17:28:10|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|16
1631640500000|2021-09-14 17:28:20|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|29
1631640510000|2021-09-14 17:28:30|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.9|1287.7|3
1631640520000|2021-09-14 17:28:40|1288.8|1287.6|1289.2|1288|1289.2|1288|1288.7|1287.5|35
1631640530000|2021-09-14 17:28:50|||||||||1
1631640540000|2021-09-14 17:29:00|||||||||4
1631640560000|2021-09-14 17:29:20|||||||||4
1631640580000|2021-09-14 17:29:40|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|2
1631640590000|2021-09-14 17:29:50|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|10
1631640600000|2021-09-14 17:30:00|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1288.9|1287.7|3
1631640610000|2021-09-14 17:30:10|1288.9|1287.7|1288.7|1287.5|1289|1287.8|1288.7|1287.5|8
1631640620000|2021-09-14 17:30:20|||||||||8
1631640630000|2021-09-14 17:30:30|||||||||2
1631640640000|2021-09-14 17:30:40|1288.6|1287.4|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|7
1631640650000|2021-09-14 17:30:50|1288.6|1287.4|1288.7|1287.5|1288.8|1287.6|1288.6|1287.4|24
1631640660000|2021-09-14 17:31:00|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|2
1631640670000|2021-09-14 17:31:10|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|2
1631640680000|2021-09-14 17:31:20|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|5
1631640690000|2021-09-14 17:31:30|||||||||1
1631640700000|2021-09-14 17:31:40|||||||||6
1631640720000|2021-09-14 17:32:00|||||||||4
1631640730000|2021-09-14 17:32:10|1288.4|1287.2|1289|1287.8|1289|1287.8|1288.3|1287.1|7
1631640740000|2021-09-14 17:32:20|1288.8|1287.6|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|12
1631640750000|2021-09-14 17:32:30|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|19
1631640760000|2021-09-14 17:32:40|1288.7|1287.5|1288.4|1287.2|1288.7|1287.5|1288.4|1287.2|23
1631640770000|2021-09-14 17:32:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|0
1631640780000|2021-09-14 17:33:00|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|1
1631640790000|2021-09-14 17:33:10|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|8
1631640800000|2021-09-14 17:33:20|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|0
1631640810000|2021-09-14 17:33:30|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|5
1631640820000|2021-09-14 17:33:40|1288.7|1287.5|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|10
1631640830000|2021-09-14 17:33:50|1288.8|1287.6|1288.9|1287.7|1289|1287.8|1288.8|1287.6|10
1631640840000|2021-09-14 17:34:00|1289|1287.8|1289|1287.8|1289|1287.8|1288.9|1287.7|192
1631640860000|2021-09-14 17:34:20|||||||||2
1631640870000|2021-09-14 17:34:30|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|4
1631640890000|2021-09-14 17:34:50|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|0
1631640900000|2021-09-14 17:35:00|||||||||6
1631640910000|2021-09-14 17:35:10|1288.7|1287.5|1289|1287.8|1289|1287.8|1288.7|1287.5|6
1631640920000|2021-09-14 17:35:20|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.9|1287.7|6
1631640930000|2021-09-14 17:35:30|1289.2|1288|1289.5|1288.3|1289.5|1288.3|1289.2|1288|24
1631640940000|2021-09-14 17:35:40|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|4
1631640950000|2021-09-14 17:35:50|1289.2|1288|1289|1287.8|1289.2|1288|1289|1287.8|4
1631640960000|2021-09-14 17:36:00|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.7|1287.5|10
1631640970000|2021-09-14 17:36:10|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|20
1631640990000|2021-09-14 17:36:30|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|8
1631641000000|2021-09-14 17:36:40|||||||||1
1631641010000|2021-09-14 17:36:50|||||||||6
1631641020000|2021-09-14 17:37:00|1289.1|1287.9|1289|1287.8|1289.2|1288|1289|1287.8|25
1631641030000|2021-09-14 17:37:10|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|9
1631641040000|2021-09-14 17:37:20|1288.7|1287.5|1288.7|1287.5|1288.8|1287.6|1288.7|1287.5|3
1631641050000|2021-09-14 17:37:30|||||||||2
1631641060000|2021-09-14 17:37:40|||||||||1
1631641070000|2021-09-14 17:37:50|||||||||1
1631641080000|2021-09-14 17:38:00|||||||||9
1631641090000|2021-09-14 17:38:10|||||||||2
1631641100000|2021-09-14 17:38:20|||||||||7
1631641110000|2021-09-14 17:38:30|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|11
1631641120000|2021-09-14 17:38:40|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|2
1631641130000|2021-09-14 17:38:50|1289|1287.8|1288.7|1287.5|1289|1287.8|1288.7|1287.5|14
1631641140000|2021-09-14 17:39:00|1288.8|1287.6|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|4
1631641150000|2021-09-14 17:39:10|||||||||3
1631641160000|2021-09-14 17:39:20|1289|1287.8|1289.2|1288|1289.2|1288|1289|1287.8|13
1631641180000|2021-09-14 17:39:40|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|17
1631641190000|2021-09-14 17:39:50|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|9
1631641210000|2021-09-14 17:40:10|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|0
1631641220000|2021-09-14 17:40:20|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|2
1631641230000|2021-09-14 17:40:30|1289.6|1288.4|1289.6|1288.4|1289.7|1288.5|1289.6|1288.4|49
1631641240000|2021-09-14 17:40:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631641250000|2021-09-14 17:40:50|||||||||4
1631641260000|2021-09-14 17:41:00|1289.6|1288.4|1289.7|1288.5|1290|1288.8|1289.6|1288.4|13
1631641270000|2021-09-14 17:41:10|1289.6|1288.4|1289.2|1288|1289.6|1288.4|1289.2|1288|15
1631641280000|2021-09-14 17:41:20|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|16
1631641290000|2021-09-14 17:41:30|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|5
1631641300000|2021-09-14 17:41:40|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|4
1631641310000|2021-09-14 17:41:50|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|11
1631641320000|2021-09-14 17:42:00|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.4|1288.2|8
1631641330000|2021-09-14 17:42:10|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|13
1631641340000|2021-09-14 17:42:20|1289.7|1288.5|1290|1288.8|1290|1288.8|1289.7|1288.5|22
1631641350000|2021-09-14 17:42:30|1289.9|1288.7|1289.8|1288.6|1290|1288.8|1289.8|1288.6|77
1631641360000|2021-09-14 17:42:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|4
1631641370000|2021-09-14 17:42:50|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|4
1631641380000|2021-09-14 17:43:00|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1631641390000|2021-09-14 17:43:10|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1
1631641400000|2021-09-14 17:43:20|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|8
1631641410000|2021-09-14 17:43:30|1289.8|1288.6|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|10
1631641420000|2021-09-14 17:43:40|||||||||8
1631641430000|2021-09-14 17:43:50|||||||||3
1631641440000|2021-09-14 17:44:00|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|14
1631641450000|2021-09-14 17:44:10|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|9
1631641460000|2021-09-14 17:44:20|||||||||1
1631641470000|2021-09-14 17:44:30|1289.8|1288.6|1289.9|1288.7|1290|1288.8|1289.8|1288.6|6
1631641490000|2021-09-14 17:44:50|1290|1288.8|1290|1288.8|1290|1288.8|1289.9|1288.7|5
1631641500000|2021-09-14 17:45:00|1289.9|1288.7|1289.7|1288.5|1290|1288.8|1289.7|1288.5|14
1631641510000|2021-09-14 17:45:10|||||||||3
1631641520000|2021-09-14 17:45:20|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|6
1631641530000|2021-09-14 17:45:30|||||||||1
1631641540000|2021-09-14 17:45:40|||||||||11
1631641550000|2021-09-14 17:45:50|||||||||12
1631641560000|2021-09-14 17:46:00|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|13
1631641570000|2021-09-14 17:46:10|||||||||6
1631641580000|2021-09-14 17:46:20|||||||||1
1631641590000|2021-09-14 17:46:30|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|4
1631641600000|2021-09-14 17:46:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631641610000|2021-09-14 17:46:50|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|8
1631641620000|2021-09-14 17:47:00|1289.9|1288.7|1290|1288.8|1290.2|1289|1289.9|1288.7|28
1631641640000|2021-09-14 17:47:20|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|5
1631641650000|2021-09-14 17:47:30|1290|1288.8|1290|1288.8|1290|1288.8|1289.9|1288.7|3
1631641660000|2021-09-14 17:47:40|||||||||12
1631641670000|2021-09-14 17:47:50|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|2
1631641680000|2021-09-14 17:48:00|1289.9|1288.7|1290.2|1289|1290.2|1289|1289.9|1288.7|3
1631641690000|2021-09-14 17:48:10|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|13
1631641700000|2021-09-14 17:48:20|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|4
1631641710000|2021-09-14 17:48:30|1290.2|1289|1290.4|1289.2|1290.5|1289.3|1290.2|1289|49
1631641720000|2021-09-14 17:48:40|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|16
1631641730000|2021-09-14 17:48:50|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|9
1631641740000|2021-09-14 17:49:00|||||||||11
1631641750000|2021-09-14 17:49:10|||||||||5
1631641760000|2021-09-14 17:49:20|1290.1|1288.9|1289.9|1288.7|1290.1|1288.9|1289.9|1288.7|34
1631641770000|2021-09-14 17:49:30|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|41
1631641780000|2021-09-14 17:49:40|1290.1|1288.9|1289.7|1288.5|1290.1|1288.9|1289.7|1288.5|15
1631641790000|2021-09-14 17:49:50|||||||||13
1631641800000|2021-09-14 17:50:00|||||||||2
1631641810000|2021-09-14 17:50:10|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|1
1631641820000|2021-09-14 17:50:20|||||||||2
1631641830000|2021-09-14 17:50:30|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|7
1631641840000|2021-09-14 17:50:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1
1631641850000|2021-09-14 17:50:50|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|3
1631641860000|2021-09-14 17:51:00|1289.7|1288.5|1289.9|1288.7|1289.9|1288.7|1289.7|1288.5|10
1631641870000|2021-09-14 17:51:10|||||||||1
1631641880000|2021-09-14 17:51:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631641890000|2021-09-14 17:51:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1
1631641900000|2021-09-14 17:51:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|8
1631641910000|2021-09-14 17:51:50|||||||||1
1631641930000|2021-09-14 17:52:10|||||||||1
1631641940000|2021-09-14 17:52:20|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|2
1631641950000|2021-09-14 17:52:30|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631641960000|2021-09-14 17:52:40|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|10
1631641970000|2021-09-14 17:52:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|7
1631641980000|2021-09-14 17:53:00|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|29
1631641990000|2021-09-14 17:53:10|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.2|1289|15
1631642000000|2021-09-14 17:53:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|2
1631642010000|2021-09-14 17:53:30|||||||||2
1631642020000|2021-09-14 17:53:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|6
1631642030000|2021-09-14 17:53:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|5
1631642040000|2021-09-14 17:54:00|1290.5|1289.3|1290.2|1289|1290.5|1289.3|1290.2|1289|10
1631642050000|2021-09-14 17:54:10|1290.4|1289.2|1290.1|1288.9|1290.4|1289.2|1290.1|1288.9|15
1631642060000|2021-09-14 17:54:20|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|10
1631642070000|2021-09-14 17:54:30|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|11
1631642080000|2021-09-14 17:54:40|1290|1288.8|1289.9|1288.7|1290.1|1288.9|1289.7|1288.5|31
1631642090000|2021-09-14 17:54:50|1290|1288.8|1290|1288.8|1290.2|1289|1290|1288.8|6
1631642100000|2021-09-14 17:55:00|1290.1|1288.9|1290.2|1289|1290.2|1289|1290|1288.8|4
1631642110000|2021-09-14 17:55:10|1290.1|1288.9|1290|1288.8|1290.2|1289|1290|1288.8|11
1631642120000|2021-09-14 17:55:20|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|3
1631642130000|2021-09-14 17:55:30|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|1
1631642140000|2021-09-14 17:55:40|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|4
1631642150000|2021-09-14 17:55:50|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|2
1631642160000|2021-09-14 17:56:00|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|9
1631642170000|2021-09-14 17:56:10|1289.6|1288.4|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|2
1631642180000|2021-09-14 17:56:20|1289.9|1288.7|1289.7|1288.5|1289.9|1288.7|1289.7|1288.5|2
1631642200000|2021-09-14 17:56:40|||||||||2
1631642210000|2021-09-14 17:56:50|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.8|1288.6|15
1631642220000|2021-09-14 17:57:00|||||||||3
1631642230000|2021-09-14 17:57:10|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|9
1631642240000|2021-09-14 17:57:20|1290.3|1289.1|1290.2|1289|1290.4|1289.2|1290.2|1289|14
1631642250000|2021-09-14 17:57:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|5
1631642260000|2021-09-14 17:57:40|1290.5|1289.3|1290.7|1289.5|1290.7|1289.5|1290.5|1289.3|1
1631642270000|2021-09-14 17:57:50|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|6
1631642280000|2021-09-14 17:58:00|||||||||1
1631642300000|2021-09-14 17:58:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|2
1631642310000|2021-09-14 17:58:30|1290.3|1289.1|1290|1288.8|1290.3|1289.1|1290|1288.8|15
1631642320000|2021-09-14 17:58:40|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631642330000|2021-09-14 17:58:50|1290|1288.8|1289.7|1288.5|1290|1288.8|1289.7|1288.5|9
1631642340000|2021-09-14 17:59:00|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|21
1631642350000|2021-09-14 17:59:10|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|0
1631642360000|2021-09-14 17:59:20|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|13
1631642370000|2021-09-14 17:59:30|1290|1288.8|1290.2|1289|1290.2|1289|1290|1288.8|0
1631642380000|2021-09-14 17:59:40|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|1
1631642390000|2021-09-14 17:59:50|||||||||8
1631642410000|2021-09-14 18:00:10|1290.4|1289.2|1290.2|1289|1290.4|1289.2|1290.2|1289|13
1631642420000|2021-09-14 18:00:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|21
1631642430000|2021-09-14 18:00:30|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|0
1631642440000|2021-09-14 18:00:40|1290|1288.8|1289.7|1288.5|1290|1288.8|1289.7|1288.5|8
1631642450000|2021-09-14 18:00:50|||||||||1
1631642460000|2021-09-14 18:01:00|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|17
1631642470000|2021-09-14 18:01:10|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|10
1631642480000|2021-09-14 18:01:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|23
1631642490000|2021-09-14 18:01:30|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|7
1631642500000|2021-09-14 18:01:40|1289.4|1288.2|1288.9|1287.7|1289.4|1288.2|1288.9|1287.7|35
1631642510000|2021-09-14 18:01:50|1289|1287.8|1289|1287.8|1289|1287.8|1288.9|1287.7|7
1631642520000|2021-09-14 18:02:00|1288.9|1287.7|1289.2|1288|1289.2|1288|1288.7|1287.5|55
1631642530000|2021-09-14 18:02:10|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|15
1631642540000|2021-09-14 18:02:20|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|7
1631642550000|2021-09-14 18:02:30|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1288.9|1287.7|13
1631642560000|2021-09-14 18:02:40|1288.9|1287.7|1288.8|1287.6|1289|1287.8|1288.8|1287.6|12
1631642570000|2021-09-14 18:02:50|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|10
1631642580000|2021-09-14 18:03:00|1289|1287.8|1289|1287.8|1289.1|1287.9|1289|1287.8|4
1631642590000|2021-09-14 18:03:10|||||||||3
1631642600000|2021-09-14 18:03:20|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|7
1631642610000|2021-09-14 18:03:30|1288.8|1287.6|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|7
1631642620000|2021-09-14 18:03:40|||||||||24
1631642630000|2021-09-14 18:03:50|1288.8|1287.6|1288.6|1287.4|1288.8|1287.6|1288.6|1287.4|6
1631642640000|2021-09-14 18:04:00|1288.5|1287.3|1288.7|1287.5|1288.7|1287.5|1288.5|1287.3|3
1631642650000|2021-09-14 18:04:10|1288.6|1287.4|1288.7|1287.5|1288.7|1287.5|1288.6|1287.4|8
1631642660000|2021-09-14 18:04:20|||||||||4
1631642670000|2021-09-14 18:04:30|1288.6|1287.4|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|28
1631642680000|2021-09-14 18:04:40|1288.6|1287.4|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|7
1631642690000|2021-09-14 18:04:50|1288.5|1287.3|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|11
1631642700000|2021-09-14 18:05:00|1288.4|1287.2|1288.5|1287.3|1288.6|1287.4|1288.4|1287.2|23
1631642710000|2021-09-14 18:05:10|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|2
1631642720000|2021-09-14 18:05:20|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|11
1631642730000|2021-09-14 18:05:30|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|8
1631642740000|2021-09-14 18:05:40|1288.8|1287.6|1289|1287.8|1289.1|1287.9|1288.8|1287.6|54
1631642750000|2021-09-14 18:05:50|||||||||2
1631642760000|2021-09-14 18:06:00|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|3
1631642770000|2021-09-14 18:06:10|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|9
1631642780000|2021-09-14 18:06:20|||||||||3
1631642790000|2021-09-14 18:06:30|||||||||12
1631642800000|2021-09-14 18:06:40|1288.9|1287.7|1288.8|1287.6|1289|1287.8|1288.8|1287.6|10
1631642810000|2021-09-14 18:06:50|1288.9|1287.7|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|11
1631642820000|2021-09-14 18:07:00|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|8
1631642830000|2021-09-14 18:07:10|||||||||2
1631642840000|2021-09-14 18:07:20|||||||||1
1631642850000|2021-09-14 18:07:30|1289.3|1288.1|1289.1|1287.9|1289.4|1288.2|1289.1|1287.9|50
1631642860000|2021-09-14 18:07:40|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|13
1631642870000|2021-09-14 18:07:50|1289.2|1288|1289.1|1287.9|1289.2|1288|1289|1287.8|6
1631642880000|2021-09-14 18:08:00|1289|1287.8|1289.2|1288|1289.2|1288|1289|1287.8|4
1631642890000|2021-09-14 18:08:10|||||||||1
1631642910000|2021-09-14 18:08:30|1289.1|1287.9|1289.1|1287.9|1289.2|1288|1289.1|1287.9|7
1631642920000|2021-09-14 18:08:40|1289.2|1288|1289.2|1288|1289.2|1288|1289.1|1287.9|1
1631642930000|2021-09-14 18:08:50|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|2
1631642940000|2021-09-14 18:09:00|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|18
1631642950000|2021-09-14 18:09:10|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|10
1631642960000|2021-09-14 18:09:20|1289.4|1288.2|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|3
1631642970000|2021-09-14 18:09:30|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1
1631642980000|2021-09-14 18:09:40|||||||||2
1631642990000|2021-09-14 18:09:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1631643000000|2021-09-14 18:10:00|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|1
1631643010000|2021-09-14 18:10:10|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|2
1631643020000|2021-09-14 18:10:20|||||||||5
1631643030000|2021-09-14 18:10:30|1289.1|1287.9|1289.3|1288.1|1289.3|1288.1|1289.1|1287.9|25
1631643040000|2021-09-14 18:10:40|1289.2|1288|1289.2|1288|1289.2|1288|1289.2|1288|2
1631643060000|2021-09-14 18:11:00|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|3
1631643070000|2021-09-14 18:11:10|1289.3|1288.1|1289.2|1288|1289.3|1288.1|1289.2|1288|2
1631643080000|2021-09-14 18:11:20|||||||||3
1631643090000|2021-09-14 18:11:30|||||||||7
1631643100000|2021-09-14 18:11:40|1289.1|1287.9|1288.6|1287.4|1289.2|1288|1288.6|1287.4|59
1631643110000|2021-09-14 18:11:50|1288.5|1287.3|1288.6|1287.4|1288.6|1287.4|1288.5|1287.3|5
1631643120000|2021-09-14 18:12:00|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|12
1631643130000|2021-09-14 18:12:10|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|8
1631643140000|2021-09-14 18:12:20|1289.1|1287.9|1289.4|1288.2|1289.5|1288.3|1289.1|1287.9|33
1631643150000|2021-09-14 18:12:30|1289.3|1288.1|1289.6|1288.4|1289.6|1288.4|1289.3|1288.1|44
1631643160000|2021-09-14 18:12:40|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|32
1631643170000|2021-09-14 18:12:50|1289.4|1288.2|1289.7|1288.5|1290|1288.8|1289.4|1288.2|73
1631643180000|2021-09-14 18:13:00|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.6|1288.4|28
1631643190000|2021-09-14 18:13:10|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|25
1631643200000|2021-09-14 18:13:20|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.6|1288.4|30
1631643210000|2021-09-14 18:13:30|1289.5|1288.3|1289.2|1288|1289.6|1288.4|1289.2|1288|32
1631643220000|2021-09-14 18:13:40|1289.1|1287.9|1289.2|1288|1289.2|1288|1288.8|1287.6|41
1631643230000|2021-09-14 18:13:50|1289.3|1288.1|1289|1287.8|1289.3|1288.1|1289|1287.8|39
1631643240000|2021-09-14 18:14:00|1288.9|1287.7|1288.7|1287.5|1289.2|1288|1288.4|1287.2|127
1631643250000|2021-09-14 18:14:10|1288.8|1287.6|1288.7|1287.5|1289|1287.8|1288.6|1287.4|181
1631643260000|2021-09-14 18:14:20|1288.8|1287.6|1289.1|1287.9|1289.1|1287.9|1288.8|1287.6|163
1631643270000|2021-09-14 18:14:30|1289.2|1288|1289.3|1288.1|1289.5|1288.3|1289.2|1288|275
1631643280000|2021-09-14 18:14:40|1289.2|1288|1289.5|1288.3|1289.6|1288.4|1289.1|1287.9|229
1631643290000|2021-09-14 18:14:50|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.3|1288.1|129
1631643300000|2021-09-14 18:15:00|1289.6|1288.4|1290|1288.8|1290|1288.8|1289.5|1288.3|104
1631643310000|2021-09-14 18:15:10|1290.1|1288.9|1290.6|1289.4|1290.6|1289.4|1290|1288.8|76
1631643320000|2021-09-14 18:15:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.2|1289|117
1631643330000|2021-09-14 18:15:30|1290.3|1289.1|1290.2|1289|1290.5|1289.3|1290.1|1288.9|31
1631643340000|2021-09-14 18:15:40|1290.1|1288.9|1290.2|1289|1290.2|1289|1290.1|1288.9|19
1631643350000|2021-09-14 18:15:50|1290.3|1289.1|1290.5|1289.3|1290.6|1289.4|1290.2|1289|62
1631643360000|2021-09-14 18:16:00|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.2|1289|3
1631643370000|2021-09-14 18:16:10|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.2|1289|36
1631643380000|2021-09-14 18:16:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|21
1631643390000|2021-09-14 18:16:30|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|8
1631643400000|2021-09-14 18:16:40|||||||||1
1631643410000|2021-09-14 18:16:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|7
1631643420000|2021-09-14 18:17:00|1290.4|1289.2|1290.5|1289.3|1290.6|1289.4|1290.2|1289|12
1631643430000|2021-09-14 18:17:10|||||||||7
1631643440000|2021-09-14 18:17:20|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.2|1289|9
1631643450000|2021-09-14 18:17:30|1290.4|1289.2|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|26
1631643460000|2021-09-14 18:17:40|||||||||7
1631643470000|2021-09-14 18:17:50|||||||||11
1631643480000|2021-09-14 18:18:00|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|7
1631643490000|2021-09-14 18:18:10|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|25
1631643500000|2021-09-14 18:18:20|1290.2|1289|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|26
1631643510000|2021-09-14 18:18:30|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.2|1289|17
1631643520000|2021-09-14 18:18:40|1290.1|1288.9|1290.1|1288.9|1290.2|1289|1290.1|1288.9|3
1631643530000|2021-09-14 18:18:50|1290.2|1289|1289.9|1288.7|1290.2|1289|1289.9|1288.7|5
1631643540000|2021-09-14 18:19:00|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|17
1631643550000|2021-09-14 18:19:10|1289.7|1288.5|1289.4|1288.2|1289.7|1288.5|1289.4|1288.2|34
1631643560000|2021-09-14 18:19:20|1289.2|1288|1288.9|1287.7|1289.2|1288|1288.9|1287.7|47
1631643570000|2021-09-14 18:19:30|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|24
1631643580000|2021-09-14 18:19:40|1288.7|1287.5|1288.6|1287.4|1288.9|1287.7|1288.5|1287.3|25
1631643590000|2021-09-14 18:19:50|1288.7|1287.5|1288.7|1287.5|1288.8|1287.6|1288.5|1287.3|38
1631664000000|2021-09-15 00:00:00|1289.2|1288|1289|1287.8|1289.3|1288.1|1288.9|1287.7|29
1631664010000|2021-09-15 00:00:10|1289.1|1287.9|1289|1287.8|1289.2|1288|1289|1287.8|12
1631664020000|2021-09-15 00:00:20|1289.1|1287.9|1289.4|1288.2|1289.4|1288.2|1289|1287.8|16
1631664030000|2021-09-15 00:00:30|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|5
1631664040000|2021-09-15 00:00:40|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|2
1631664050000|2021-09-15 00:00:50|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|33
1631664060000|2021-09-15 00:01:00|1289.4|1288.2|1289.5|1288.3|1289.6|1288.4|1289.3|1288.1|23
1631664070000|2021-09-15 00:01:10|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|6
1631664080000|2021-09-15 00:01:20|1289.6|1288.4|1289.4|1288.2|1289.6|1288.4|1289.3|1288.1|4
1631664090000|2021-09-15 00:01:30|1289.3|1288.1|1289.4|1288.2|1289.6|1288.4|1289.3|1288.1|2
1631664100000|2021-09-15 00:01:40|1289.6|1288.4|1289.3|1288.1|1289.6|1288.4|1289.3|1288.1|5
1631664110000|2021-09-15 00:01:50|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|1
1631664120000|2021-09-15 00:02:00|||||||||4
1631664130000|2021-09-15 00:02:10|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|3
1631664140000|2021-09-15 00:02:20|1289.1|1287.9|1289.2|1288|1289.2|1288|1289.1|1287.9|5
1631664150000|2021-09-15 00:02:30|1289.5|1288.3|1289.4|1288.2|1289.5|1288.3|1289.4|1288.2|5
1631664160000|2021-09-15 00:02:40|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|0
1631664170000|2021-09-15 00:02:50|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|4
1631664180000|2021-09-15 00:03:00|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|0
1631664190000|2021-09-15 00:03:10|1289.7|1288.5|1289.5|1288.3|1289.7|1288.5|1289.5|1288.3|3
1631664200000|2021-09-15 00:03:20|1289.4|1288.2|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|5
1631664210000|2021-09-15 00:03:30|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|1
1631664220000|2021-09-15 00:03:40|||||||||1
1631664240000|2021-09-15 00:04:00|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|5
1631664260000|2021-09-15 00:04:20|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|5
1631664280000|2021-09-15 00:04:40|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|0
1631664300000|2021-09-15 00:05:00|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|10
1631664310000|2021-09-15 00:05:10|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|0
1631664320000|2021-09-15 00:05:20|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.8|1287.6|0
1631664330000|2021-09-15 00:05:30|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631664340000|2021-09-15 00:05:40|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|2
1631664350000|2021-09-15 00:05:50|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|3
1631664360000|2021-09-15 00:06:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1
1631664370000|2021-09-15 00:06:10|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|1289.1|1287.9|4
1631664390000|2021-09-15 00:06:30|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|1
1631664410000|2021-09-15 00:06:50|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|0
1631664420000|2021-09-15 00:07:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.8|1287.6|1
1631664440000|2021-09-15 00:07:20|||||||||1
1631664450000|2021-09-15 00:07:30|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631664460000|2021-09-15 00:07:40|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|3
1631664470000|2021-09-15 00:07:50|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|0
1631664480000|2021-09-15 00:08:00|1288.9|1287.7|1289.1|1287.9|1289.2|1288|1288.9|1287.7|0
1631664490000|2021-09-15 00:08:10|1289|1287.8|1288.7|1287.5|1289|1287.8|1288.7|1287.5|13
1631664500000|2021-09-15 00:08:20|1288.8|1287.6|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|1
1631664520000|2021-09-15 00:08:40|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1289|1287.8|10
1631664530000|2021-09-15 00:08:50|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|25
1631664540000|2021-09-15 00:09:00|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|11
1631664550000|2021-09-15 00:09:10|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1288.9|1287.7|23
1631664560000|2021-09-15 00:09:20|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631664570000|2021-09-15 00:09:30|1289.1|1287.9|1289|1287.8|1289.3|1288.1|1289|1287.8|3
1631664600000|2021-09-15 00:10:00|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|1
1631664610000|2021-09-15 00:10:10|||||||||1
1631664630000|2021-09-15 00:10:30|||||||||1
1631664640000|2021-09-15 00:10:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|3
1631664660000|2021-09-15 00:11:00|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631664700000|2021-09-15 00:11:40|||||||||6
1631664710000|2021-09-15 00:11:50|||||||||1
1631664720000|2021-09-15 00:12:00|||||||||3
1631664840000|2021-09-15 00:14:00|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|2
1631664860000|2021-09-15 00:14:20|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1631664870000|2021-09-15 00:14:30|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|0
1631664900000|2021-09-15 00:15:00|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.9|1287.7|0
1631664910000|2021-09-15 00:15:10|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|0
1631664920000|2021-09-15 00:15:20|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|11
1631664930000|2021-09-15 00:15:30|1287.8|1286.6|1288.1|1286.9|1288.1|1286.9|1287.3|1286.1|92
1631664940000|2021-09-15 00:15:40|1288|1286.8|1288.2|1287|1288.3|1287.1|1288|1286.8|4
1631664950000|2021-09-15 00:15:50|1287.9|1286.7|1288|1286.8|1288|1286.8|1287.9|1286.7|11
1631664960000|2021-09-15 00:16:00|||||||||14
1631664970000|2021-09-15 00:16:10|1287.9|1286.7|1287.9|1286.7|1288|1286.8|1287.9|1286.7|0
1631664980000|2021-09-15 00:16:20|1288|1286.8|1288.5|1287.3|1288.5|1287.3|1287.9|1286.7|7
1631664990000|2021-09-15 00:16:30|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|0
1631665000000|2021-09-15 00:16:40|1288.5|1287.3|1288.8|1287.6|1288.8|1287.6|1288.5|1287.3|3
1631665010000|2021-09-15 00:16:50|1288.7|1287.5|1289.1|1287.9|1289.1|1287.9|1288.7|1287.5|13
1631665020000|2021-09-15 00:17:00|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|5
1631665030000|2021-09-15 00:17:10|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|0
1631665040000|2021-09-15 00:17:20|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|2
1631665060000|2021-09-15 00:17:40|1289.7|1288.5|1289.8|1288.6|1289.8|1288.6|1289.7|1288.5|5
1631665070000|2021-09-15 00:17:50|1289.9|1288.7|1290.3|1289.1|1290.3|1289.1|1289.8|1288.6|17
1631665090000|2021-09-15 00:18:10|||||||||1
1631665110000|2021-09-15 00:18:30|||||||||1
1631665120000|2021-09-15 00:18:40|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|0
1631665130000|2021-09-15 00:18:50|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|11
1631665140000|2021-09-15 00:19:00|1290.6|1289.4|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|3
1631665150000|2021-09-15 00:19:10|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|1
1631665160000|2021-09-15 00:19:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|0
1631665180000|2021-09-15 00:19:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|100
1631665190000|2021-09-15 00:19:50|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631665210000|2021-09-15 00:20:10|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631665220000|2021-09-15 00:20:20|||||||||1
1631665280000|2021-09-15 00:21:20|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|5
1631665290000|2021-09-15 00:21:30|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|170
1631665310000|2021-09-15 00:21:50|||||||||53
1631665320000|2021-09-15 00:22:00|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|2
1631665340000|2021-09-15 00:22:20|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|0
1631665350000|2021-09-15 00:22:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631665360000|2021-09-15 00:22:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|0
1631665380000|2021-09-15 00:23:00|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|0
1631665390000|2021-09-15 00:23:10|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631665420000|2021-09-15 00:23:40|||||||||1
1631665430000|2021-09-15 00:23:50|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|6
1631665440000|2021-09-15 00:24:00|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.4|1289.2|25
1631665450000|2021-09-15 00:24:10|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|1
1631665490000|2021-09-15 00:24:50|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|2
1631665520000|2021-09-15 00:25:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1
1631665540000|2021-09-15 00:25:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|0
1631665560000|2021-09-15 00:26:00|1290.7|1289.5|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|0
1631665590000|2021-09-15 00:26:30|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|0
1631665640000|2021-09-15 00:27:20|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|2
1631665700000|2021-09-15 00:28:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|8
1631665710000|2021-09-15 00:28:30|||||||||1
1631665740000|2021-09-15 00:29:00|1290.4|1289.2|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|0
1631665790000|2021-09-15 00:29:50|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631665800000|2021-09-15 00:30:00|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|0
1631665810000|2021-09-15 00:30:10|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|0
1631665830000|2021-09-15 00:30:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1
1631665840000|2021-09-15 00:30:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1631665850000|2021-09-15 00:30:50|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|0
1631665860000|2021-09-15 00:31:00|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|8
1631665890000|2021-09-15 00:31:30|1290.6|1289.4|1290.9|1289.7|1291|1289.8|1290.6|1289.4|15
1631665900000|2021-09-15 00:31:40|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|1
1631665910000|2021-09-15 00:31:50|||||||||3
1631665920000|2021-09-15 00:32:00|1291.1|1289.9|1291.3|1290.1|1291.4|1290.2|1291.1|1289.9|4
1631665930000|2021-09-15 00:32:10|1291.5|1290.3|1291.6|1290.4|1291.8|1290.6|1291.5|1290.3|18
1631665940000|2021-09-15 00:32:20|||||||||1
1631665950000|2021-09-15 00:32:30|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|0
1631665960000|2021-09-15 00:32:40|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|0
1631665970000|2021-09-15 00:32:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|2
1631665980000|2021-09-15 00:33:00|1291.6|1290.4|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|6
1631665990000|2021-09-15 00:33:10|||||||||1
1631666010000|2021-09-15 00:33:30|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|1
1631666020000|2021-09-15 00:33:40|1291.1|1289.9|1291.4|1290.2|1291.6|1290.4|1291.1|1289.9|2
1631666030000|2021-09-15 00:33:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631666040000|2021-09-15 00:34:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1631666050000|2021-09-15 00:34:10|1291.2|1290|1291.3|1290.1|1291.4|1290.2|1291.2|1290|1
1631666070000|2021-09-15 00:34:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631666100000|2021-09-15 00:35:00|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|1
1631666140000|2021-09-15 00:35:40|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1631666160000|2021-09-15 00:36:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|21
1631666180000|2021-09-15 00:36:20|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.3|1290.1|0
1631666190000|2021-09-15 00:36:30|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631666200000|2021-09-15 00:36:40|||||||||1
1631666220000|2021-09-15 00:37:00|||||||||6
1631666270000|2021-09-15 00:37:50|||||||||1
1631666290000|2021-09-15 00:38:10|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|5
1631666320000|2021-09-15 00:38:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631666330000|2021-09-15 00:38:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631666340000|2021-09-15 00:39:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|0
1631666390000|2021-09-15 00:39:50|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1
1631666400000|2021-09-15 00:40:00|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|0
1631666430000|2021-09-15 00:40:30|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|8
1631666470000|2021-09-15 00:41:10|||||||||1
1631666480000|2021-09-15 00:41:20|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|5
1631666500000|2021-09-15 00:41:40|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|12
1631666510000|2021-09-15 00:41:50|1292|1290.8|1292.2|1291|1292.3|1291.1|1292|1290.8|3
1631666520000|2021-09-15 00:42:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631666530000|2021-09-15 00:42:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631666540000|2021-09-15 00:42:20|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|26
1631666550000|2021-09-15 00:42:30|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.2|1291|1
1631666560000|2021-09-15 00:42:40|1292|1290.8|1292|1290.8|1292.1|1290.9|1292|1290.8|3
1631666570000|2021-09-15 00:42:50|1292.1|1290.9|1292.3|1291.1|1292.4|1291.2|1292.1|1290.9|3
1631666580000|2021-09-15 00:43:00|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|2
1631666590000|2021-09-15 00:43:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|0
1631666630000|2021-09-15 00:43:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631666640000|2021-09-15 00:44:00|||||||||1
1631666660000|2021-09-15 00:44:20|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|0
1631666670000|2021-09-15 00:44:30|1292.2|1291|1292.1|1290.9|1292.3|1291.1|1292|1290.8|1
1631666680000|2021-09-15 00:44:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631666700000|2021-09-15 00:45:00|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|12
1631666710000|2021-09-15 00:45:10|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631666720000|2021-09-15 00:45:20|||||||||2
1631666780000|2021-09-15 00:46:20|||||||||50
1631666800000|2021-09-15 00:46:40|1292.2|1291|1292.2|1291|1292.3|1291.1|1292.2|1291|311
1631666810000|2021-09-15 00:46:50|||||||||4
1631666820000|2021-09-15 00:47:00|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|6
1631666840000|2021-09-15 00:47:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631666860000|2021-09-15 00:47:40|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631666870000|2021-09-15 00:47:50|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|0
1631666880000|2021-09-15 00:48:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631666890000|2021-09-15 00:48:10|||||||||1
1631666900000|2021-09-15 00:48:20|||||||||2
1631666920000|2021-09-15 00:48:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|25
1631666930000|2021-09-15 00:48:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|10
1631666950000|2021-09-15 00:49:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|4
1631666960000|2021-09-15 00:49:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1631666980000|2021-09-15 00:49:40|||||||||22
1631667000000|2021-09-15 00:50:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|54
1631667010000|2021-09-15 00:50:10|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|9
1631667020000|2021-09-15 00:50:20|||||||||22
1631667030000|2021-09-15 00:50:30|||||||||3
1631667040000|2021-09-15 00:50:40|1293.8|1292.6|1294.3|1293.1|1294.3|1293.1|1293.8|1292.6|46
1631667050000|2021-09-15 00:50:50|1294.4|1293.2|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|21
1631667060000|2021-09-15 00:51:00|||||||||2
1631667080000|2021-09-15 00:51:20|1294.5|1293.3|1294.6|1293.4|1294.7|1293.5|1294.5|1293.3|15
1631667090000|2021-09-15 00:51:30|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|0
1631667110000|2021-09-15 00:51:50|||||||||9
1631667120000|2021-09-15 00:52:00|1294.4|1293.2|1293.9|1292.7|1294.4|1293.2|1293.9|1292.7|11
1631667130000|2021-09-15 00:52:10|1294.2|1293|1293.8|1292.6|1294.2|1293|1293.8|1292.6|12
1631667140000|2021-09-15 00:52:20|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631667160000|2021-09-15 00:52:40|1294.3|1293.1|1294.6|1293.4|1294.9|1293.7|1294.3|1293.1|5
1631667170000|2021-09-15 00:52:50|1294.7|1293.5|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|0
1631667180000|2021-09-15 00:53:00|1294.6|1293.4|1294.4|1293.2|1294.9|1293.7|1294.4|1293.2|21
1631667190000|2021-09-15 00:53:10|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631667210000|2021-09-15 00:53:30|1294.5|1293.3|1294.1|1292.9|1294.5|1293.3|1294.1|1292.9|0
1631667220000|2021-09-15 00:53:40|1294|1292.8|1294.6|1293.4|1294.6|1293.4|1294|1292.8|6
1631667230000|2021-09-15 00:53:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631667250000|2021-09-15 00:54:10|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|0
1631667260000|2021-09-15 00:54:20|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|22
1631667270000|2021-09-15 00:54:30|||||||||1
1631667280000|2021-09-15 00:54:40|||||||||5
1631667290000|2021-09-15 00:54:50|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|3
1631667300000|2021-09-15 00:55:00|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|17
1631667310000|2021-09-15 00:55:10|||||||||1
1631667320000|2021-09-15 00:55:20|1295.1|1293.9|1294.6|1293.4|1295.1|1293.9|1294.6|1293.4|8
1631667340000|2021-09-15 00:55:40|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|26
1631667350000|2021-09-15 00:55:50|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|7
1631667360000|2021-09-15 00:56:00|||||||||11
1631667370000|2021-09-15 00:56:10|||||||||8
1631667380000|2021-09-15 00:56:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|4
1631667390000|2021-09-15 00:56:30|1295.2|1294|1295|1293.8|1295.2|1294|1295|1293.8|0
1631667400000|2021-09-15 00:56:40|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|2
1631667420000|2021-09-15 00:57:00|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631667430000|2021-09-15 00:57:10|||||||||1
1631667450000|2021-09-15 00:57:30|||||||||2
1631667460000|2021-09-15 00:57:40|||||||||15
1631667470000|2021-09-15 00:57:50|||||||||2
1631667480000|2021-09-15 00:58:00|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|3
1631667490000|2021-09-15 00:58:10|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|1
1631667500000|2021-09-15 00:58:20|||||||||1
1631667510000|2021-09-15 00:58:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|21
1631667530000|2021-09-15 00:58:50|||||||||13
1631667540000|2021-09-15 00:59:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|9
1631667550000|2021-09-15 00:59:10|1295.1|1293.9|1295.2|1294|1295.3|1294.1|1295.1|1293.9|3
1631667570000|2021-09-15 00:59:30|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631667590000|2021-09-15 00:59:50|||||||||1
1631667600000|2021-09-15 01:00:00|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|10
1631667610000|2021-09-15 01:00:10|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|17
1631667620000|2021-09-15 01:00:20|1295|1293.8|1295|1293.8|1295.1|1293.9|1295|1293.8|61
1631667630000|2021-09-15 01:00:30|1294.8|1293.6|1294.4|1293.2|1294.8|1293.6|1294.4|1293.2|18
1631667640000|2021-09-15 01:00:40|1294.1|1292.9|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|8
1631667650000|2021-09-15 01:00:50|1294.3|1293.1|1294.1|1292.9|1294.5|1293.3|1294.1|1292.9|5
1631667660000|2021-09-15 01:01:00|1294.2|1293|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|3
1631667670000|2021-09-15 01:01:10|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|1
1631667680000|2021-09-15 01:01:20|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631667690000|2021-09-15 01:01:30|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|1
1631667700000|2021-09-15 01:01:40|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|2
1631667710000|2021-09-15 01:01:50|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|6
1631667720000|2021-09-15 01:02:00|||||||||1
1631667740000|2021-09-15 01:02:20|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|105
1631667750000|2021-09-15 01:02:30|||||||||1
1631667760000|2021-09-15 01:02:40|||||||||1
1631667780000|2021-09-15 01:03:00|1293.5|1292.3|1293.8|1292.6|1293.8|1292.6|1293.5|1292.3|123
1631667790000|2021-09-15 01:03:10|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.3|1292.1|36
1631667800000|2021-09-15 01:03:20|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631667810000|2021-09-15 01:03:30|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|148
1631667820000|2021-09-15 01:03:40|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|3
1631667840000|2021-09-15 01:04:00|1293.7|1292.5|1293.4|1292.2|1293.9|1292.7|1293.4|1292.2|101
1631667850000|2021-09-15 01:04:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|4
1631667860000|2021-09-15 01:04:20|||||||||2
1631667880000|2021-09-15 01:04:40|||||||||2
1631667900000|2021-09-15 01:05:00|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|1
1631667910000|2021-09-15 01:05:10|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|1
1631667940000|2021-09-15 01:05:40|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|8
1631667950000|2021-09-15 01:05:50|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|2
1631667960000|2021-09-15 01:06:00|||||||||15
1631667970000|2021-09-15 01:06:10|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|6
1631667980000|2021-09-15 01:06:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|6
1631667990000|2021-09-15 01:06:30|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|4
1631668010000|2021-09-15 01:06:50|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|2
1631668020000|2021-09-15 01:07:00|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|2
1631668030000|2021-09-15 01:07:10|||||||||1
1631668040000|2021-09-15 01:07:20|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|2
1631668060000|2021-09-15 01:07:40|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|5
1631668070000|2021-09-15 01:07:50|||||||||6
1631668080000|2021-09-15 01:08:00|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|3
1631668090000|2021-09-15 01:08:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631668100000|2021-09-15 01:08:20|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|6
1631668110000|2021-09-15 01:08:30|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|4
1631668120000|2021-09-15 01:08:40|1292.6|1291.4|1293.1|1291.9|1293.1|1291.9|1292.5|1291.3|14
1631668140000|2021-09-15 01:09:00|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|10
1631668150000|2021-09-15 01:09:10|||||||||3
1631668160000|2021-09-15 01:09:20|||||||||6
1631668170000|2021-09-15 01:09:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|10
1631668180000|2021-09-15 01:09:40|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|15
1631668190000|2021-09-15 01:09:50|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|17
1631668200000|2021-09-15 01:10:00|||||||||1
1631668210000|2021-09-15 01:10:10|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|4
1631668230000|2021-09-15 01:10:30|||||||||10
1631668240000|2021-09-15 01:10:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631668250000|2021-09-15 01:10:50|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|3
1631668270000|2021-09-15 01:11:10|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|9
1631668280000|2021-09-15 01:11:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|1
1631668290000|2021-09-15 01:11:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|1
1631668320000|2021-09-15 01:12:00|||||||||1
1631668330000|2021-09-15 01:12:10|||||||||1
1631668340000|2021-09-15 01:12:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|8
1631668350000|2021-09-15 01:12:30|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|4
1631668360000|2021-09-15 01:12:40|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|2
1631668370000|2021-09-15 01:12:50|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1631668380000|2021-09-15 01:13:00|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|2
1631668390000|2021-09-15 01:13:10|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631668400000|2021-09-15 01:13:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631668420000|2021-09-15 01:13:40|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631668430000|2021-09-15 01:13:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631668450000|2021-09-15 01:14:10|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|3
1631668500000|2021-09-15 01:15:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|5
1631668510000|2021-09-15 01:15:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|3
1631668520000|2021-09-15 01:15:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631668540000|2021-09-15 01:15:40|||||||||1
1631668550000|2021-09-15 01:15:50|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631668560000|2021-09-15 01:16:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631668570000|2021-09-15 01:16:10|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|4
1631668580000|2021-09-15 01:16:20|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1631668590000|2021-09-15 01:16:30|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1631668600000|2021-09-15 01:16:40|||||||||3
1631668610000|2021-09-15 01:16:50|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|9
1631668620000|2021-09-15 01:17:00|1294|1292.8|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|3
1631668640000|2021-09-15 01:17:20|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1631668650000|2021-09-15 01:17:30|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|4
1631668660000|2021-09-15 01:17:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|8
1631668670000|2021-09-15 01:17:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|3
1631668680000|2021-09-15 01:18:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1631668690000|2021-09-15 01:18:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|2
1631668720000|2021-09-15 01:18:40|||||||||1
1631668750000|2021-09-15 01:19:10|||||||||5
1631668800000|2021-09-15 01:20:00|||||||||2
1631668850000|2021-09-15 01:20:50|1294|1292.8|1294.4|1293.2|1294.4|1293.2|1294|1292.8|13
1631668880000|2021-09-15 01:21:20|||||||||1
1631668890000|2021-09-15 01:21:30|||||||||1
1631668900000|2021-09-15 01:21:40|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1631668910000|2021-09-15 01:21:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631668920000|2021-09-15 01:22:00|1294.3|1293.1|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|3
1631668930000|2021-09-15 01:22:10|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|9
1631668940000|2021-09-15 01:22:20|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|7
1631668950000|2021-09-15 01:22:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|8
1631668970000|2021-09-15 01:22:50|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1631668980000|2021-09-15 01:23:00|1293.9|1292.7|1293.5|1292.3|1293.9|1292.7|1293.5|1292.3|3
1631668990000|2021-09-15 01:23:10|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|2
1631669000000|2021-09-15 01:23:20|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|2
1631669010000|2021-09-15 01:23:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631669040000|2021-09-15 01:24:00|1292.6|1291.4|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|3
1631669080000|2021-09-15 01:24:40|1292.5|1291.3|1292.9|1291.7|1292.9|1291.7|1292.4|1291.2|11
1631669090000|2021-09-15 01:24:50|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|1
1631669100000|2021-09-15 01:25:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631669110000|2021-09-15 01:25:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1631669140000|2021-09-15 01:25:40|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|1
1631669150000|2021-09-15 01:25:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631669210000|2021-09-15 01:26:50|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|1
1631669220000|2021-09-15 01:27:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631669250000|2021-09-15 01:27:30|||||||||3
1631669270000|2021-09-15 01:27:50|||||||||4
1631669280000|2021-09-15 01:28:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|5
1631669330000|2021-09-15 01:28:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631669360000|2021-09-15 01:29:20|||||||||4
1631669390000|2021-09-15 01:29:50|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|3
1631669400000|2021-09-15 01:30:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|8
1631669410000|2021-09-15 01:30:10|||||||||2
1631669420000|2021-09-15 01:30:20|1292.5|1291.3|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|2
1631669450000|2021-09-15 01:30:50|||||||||1
1631669490000|2021-09-15 01:31:30|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|5
1631669500000|2021-09-15 01:31:40|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|8
1631669520000|2021-09-15 01:32:00|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|0
1631669530000|2021-09-15 01:32:10|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|0
1631669540000|2021-09-15 01:32:20|1292.2|1291|1292.6|1291.4|1292.6|1291.4|1292.2|1291|1
1631669570000|2021-09-15 01:32:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631669580000|2021-09-15 01:33:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631669600000|2021-09-15 01:33:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631669610000|2021-09-15 01:33:30|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|0
1631669640000|2021-09-15 01:34:00|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.6|1291.4|1
1631669650000|2021-09-15 01:34:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|2
1631669660000|2021-09-15 01:34:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631669690000|2021-09-15 01:34:50|1292.5|1291.3|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|1
1631669700000|2021-09-15 01:35:00|1292.5|1291.3|1292.1|1290.9|1292.5|1291.3|1292.1|1290.9|2
1631669740000|2021-09-15 01:35:40|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631669760000|2021-09-15 01:36:00|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|0
1631669770000|2021-09-15 01:36:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631669780000|2021-09-15 01:36:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1631669790000|2021-09-15 01:36:30|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|1
1631669800000|2021-09-15 01:36:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631669810000|2021-09-15 01:36:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631669820000|2021-09-15 01:37:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|12
1631669900000|2021-09-15 01:38:20|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|4
1631669910000|2021-09-15 01:38:30|||||||||2
1631669920000|2021-09-15 01:38:40|||||||||3
1631669940000|2021-09-15 01:39:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631669950000|2021-09-15 01:39:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631669970000|2021-09-15 01:39:30|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|3
1631669980000|2021-09-15 01:39:40|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1292.9|1291.7|1
1631669990000|2021-09-15 01:39:50|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1631670000000|2021-09-15 01:40:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631670010000|2021-09-15 01:40:10|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|1
1631670030000|2021-09-15 01:40:30|1293|1291.8|1293.2|1292|1293.3|1292.1|1293|1291.8|1
1631670040000|2021-09-15 01:40:40|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|1
1631670050000|2021-09-15 01:40:50|1293|1291.8|1293|1291.8|1293.1|1291.9|1292.9|1291.7|1
1631670070000|2021-09-15 01:41:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|3
1631670090000|2021-09-15 01:41:30|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|4
1631670100000|2021-09-15 01:41:40|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631670110000|2021-09-15 01:41:50|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.2|1292|0
1631670120000|2021-09-15 01:42:00|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631670130000|2021-09-15 01:42:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|0
1631670140000|2021-09-15 01:42:20|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.1|1291.9|0
1631670170000|2021-09-15 01:42:50|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.1|1291.9|1
1631670180000|2021-09-15 01:43:00|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631670190000|2021-09-15 01:43:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631670200000|2021-09-15 01:43:20|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631670230000|2021-09-15 01:43:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1631670240000|2021-09-15 01:44:00|||||||||1
1631670270000|2021-09-15 01:44:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|2
1631670280000|2021-09-15 01:44:40|||||||||5
1631670290000|2021-09-15 01:44:50|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631670300000|2021-09-15 01:45:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631670310000|2021-09-15 01:45:10|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|2
1631670330000|2021-09-15 01:45:30|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|6
1631670350000|2021-09-15 01:45:50|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|1
1631670360000|2021-09-15 01:46:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1631670370000|2021-09-15 01:46:10|||||||||1
1631670380000|2021-09-15 01:46:20|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|1
1631670400000|2021-09-15 01:46:40|1293.3|1292.1|1293.4|1292.2|1293.6|1292.4|1293.3|1292.1|5
1631670410000|2021-09-15 01:46:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631670430000|2021-09-15 01:47:10|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|1
1631670450000|2021-09-15 01:47:30|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631670460000|2021-09-15 01:47:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1631670470000|2021-09-15 01:47:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1631670480000|2021-09-15 01:48:00|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|4
1631670510000|2021-09-15 01:48:30|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631670520000|2021-09-15 01:48:40|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|0
1631670540000|2021-09-15 01:49:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|1
1631670560000|2021-09-15 01:49:20|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1631670580000|2021-09-15 01:49:40|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|2
1631670590000|2021-09-15 01:49:50|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|2
1631670600000|2021-09-15 01:50:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1631670660000|2021-09-15 01:51:00|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|3
1631670700000|2021-09-15 01:51:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1631670710000|2021-09-15 01:51:50|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1631670720000|2021-09-15 01:52:00|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|0
1631670780000|2021-09-15 01:53:00|1293.6|1292.4|1293.7|1292.5|1293.9|1292.7|1293.6|1292.4|9
1631670790000|2021-09-15 01:53:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|1
1631670830000|2021-09-15 01:53:50|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.6|1292.4|1
1631670840000|2021-09-15 01:54:00|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|1
1631670850000|2021-09-15 01:54:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631670860000|2021-09-15 01:54:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631670890000|2021-09-15 01:54:50|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|0
1631670900000|2021-09-15 01:55:00|1293.7|1292.5|1293.4|1292.2|1293.8|1292.6|1293.4|1292.2|5
1631670930000|2021-09-15 01:55:30|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1631670970000|2021-09-15 01:56:10|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.2|1292|3
1631670980000|2021-09-15 01:56:20|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|2
1631671000000|2021-09-15 01:56:40|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|0
1631671020000|2021-09-15 01:57:00|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|1
1631671060000|2021-09-15 01:57:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631671090000|2021-09-15 01:58:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631671130000|2021-09-15 01:58:50|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631671140000|2021-09-15 01:59:00|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|3
1631671150000|2021-09-15 01:59:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631671170000|2021-09-15 01:59:30|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|2
1631671180000|2021-09-15 01:59:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631671200000|2021-09-15 02:00:00|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|11
1631671210000|2021-09-15 02:00:10|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|1
1631671250000|2021-09-15 02:00:50|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|2
1631671270000|2021-09-15 02:01:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631671280000|2021-09-15 02:01:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|3
1631671290000|2021-09-15 02:01:30|1292.9|1291.7|1293|1291.8|1293.1|1291.9|1292.9|1291.7|2
1631671300000|2021-09-15 02:01:40|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631671310000|2021-09-15 02:01:50|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.7|1291.5|1
1631671350000|2021-09-15 02:02:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631671370000|2021-09-15 02:02:50|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1631671400000|2021-09-15 02:03:20|1292.6|1291.4|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|5
1631671410000|2021-09-15 02:03:30|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|1
1631671430000|2021-09-15 02:03:50|1292.4|1291.2|1292.7|1291.5|1292.7|1291.5|1292.4|1291.2|2
1631671440000|2021-09-15 02:04:00|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.4|1291.2|1
1631671460000|2021-09-15 02:04:20|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|3
1631671470000|2021-09-15 02:04:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631671480000|2021-09-15 02:04:40|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|0
1631671500000|2021-09-15 02:05:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|7
1631671510000|2021-09-15 02:05:10|1292.5|1291.3|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|1
1631671540000|2021-09-15 02:05:40|1292.1|1290.9|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|30
1631671550000|2021-09-15 02:05:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.1|1290.9|0
1631671560000|2021-09-15 02:06:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|1
1631671570000|2021-09-15 02:06:10|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|0
1631671580000|2021-09-15 02:06:20|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631671610000|2021-09-15 02:06:50|||||||||1
1631671650000|2021-09-15 02:07:30|1292.2|1291|1292.4|1291.2|1292.4|1291.2|1292.1|1290.9|4
1631671730000|2021-09-15 02:08:50|||||||||1
1631671740000|2021-09-15 02:09:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|4
1631671750000|2021-09-15 02:09:10|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631671770000|2021-09-15 02:09:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631671780000|2021-09-15 02:09:40|1292.6|1291.4|1293|1291.8|1293|1291.8|1292.6|1291.4|13
1631671790000|2021-09-15 02:09:50|1292.9|1291.7|1293.1|1291.9|1293.3|1292.1|1292.9|1291.7|1
1631671800000|2021-09-15 02:10:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631671810000|2021-09-15 02:10:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631671880000|2021-09-15 02:11:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|3
1631671900000|2021-09-15 02:11:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|3
1631671910000|2021-09-15 02:11:50|1293|1291.8|1292.6|1291.4|1293|1291.8|1292.6|1291.4|4
1631671930000|2021-09-15 02:12:10|1292.8|1291.6|1293.1|1291.9|1293.1|1291.9|1292.8|1291.6|3
1631671980000|2021-09-15 02:13:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|1
1631671990000|2021-09-15 02:13:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631672000000|2021-09-15 02:13:20|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631672010000|2021-09-15 02:13:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631672020000|2021-09-15 02:13:40|||||||||1
1631672040000|2021-09-15 02:14:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631672070000|2021-09-15 02:14:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|0
1631672090000|2021-09-15 02:14:50|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|4
1631672100000|2021-09-15 02:15:00|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|4
1631672110000|2021-09-15 02:15:10|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1631672120000|2021-09-15 02:15:20|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631672130000|2021-09-15 02:15:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631672160000|2021-09-15 02:16:00|||||||||2
1631672240000|2021-09-15 02:17:20|||||||||1
1631672340000|2021-09-15 02:19:00|||||||||1
1631672370000|2021-09-15 02:19:30|1293.1|1291.9|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|6
1631672380000|2021-09-15 02:19:40|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|2
1631672390000|2021-09-15 02:19:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631672400000|2021-09-15 02:20:00|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|3
1631672460000|2021-09-15 02:21:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1631672510000|2021-09-15 02:21:50|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|2
1631672620000|2021-09-15 02:23:40|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631672630000|2021-09-15 02:23:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631672690000|2021-09-15 02:24:50|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631672770000|2021-09-15 02:26:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631672820000|2021-09-15 02:27:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|8
1631672840000|2021-09-15 02:27:20|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|1
1631672850000|2021-09-15 02:27:30|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|2
1631672880000|2021-09-15 02:28:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631672890000|2021-09-15 02:28:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631672940000|2021-09-15 02:29:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|1
1631672950000|2021-09-15 02:29:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631673000000|2021-09-15 02:30:00|1293.7|1292.5|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|3
1631673010000|2021-09-15 02:30:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|3
1631673030000|2021-09-15 02:30:30|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631673040000|2021-09-15 02:30:40|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1631673050000|2021-09-15 02:30:50|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1631673080000|2021-09-15 02:31:20|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1631673090000|2021-09-15 02:31:30|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|0
1631673100000|2021-09-15 02:31:40|1294.2|1293|1294.4|1293.2|1294.4|1293.2|1294.2|1293|9
1631673110000|2021-09-15 02:31:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631673120000|2021-09-15 02:32:00|1294.2|1293|1295.1|1293.9|1295.1|1293.9|1294.1|1292.9|4
1631673130000|2021-09-15 02:32:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|4
1631673140000|2021-09-15 02:32:20|||||||||1
1631673180000|2021-09-15 02:33:00|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|26
1631673190000|2021-09-15 02:33:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631673200000|2021-09-15 02:33:20|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|4
1631673210000|2021-09-15 02:33:30|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|4
1631673220000|2021-09-15 02:33:40|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|2
1631673230000|2021-09-15 02:33:50|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.6|1294.4|3
1631673240000|2021-09-15 02:34:00|1295.9|1294.7|1295.6|1294.4|1295.9|1294.7|1295.6|1294.4|0
1631673250000|2021-09-15 02:34:10|||||||||2
1631673260000|2021-09-15 02:34:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1
1631673280000|2021-09-15 02:34:40|1295.1|1293.9|1294.9|1293.7|1295.1|1293.9|1294.9|1293.7|20
1631673290000|2021-09-15 02:34:50|1295.1|1293.9|1294.9|1293.7|1295.1|1293.9|1294.9|1293.7|2
1631673300000|2021-09-15 02:35:00|||||||||7
1631673310000|2021-09-15 02:35:10|1294.8|1293.6|1294.4|1293.2|1294.9|1293.7|1294.4|1293.2|35
1631673320000|2021-09-15 02:35:20|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|2
1631673350000|2021-09-15 02:35:50|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|0
1631673370000|2021-09-15 02:36:10|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.1|1292.9|1
1631673380000|2021-09-15 02:36:20|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631673390000|2021-09-15 02:36:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631673400000|2021-09-15 02:36:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1631673420000|2021-09-15 02:37:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|2
1631673430000|2021-09-15 02:37:10|1294|1292.8|1293.6|1292.4|1294|1292.8|1293.6|1292.4|6
1631673440000|2021-09-15 02:37:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|4
1631673460000|2021-09-15 02:37:40|||||||||1
1631673470000|2021-09-15 02:37:50|1293.5|1292.3|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|2
1631673480000|2021-09-15 02:38:00|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|2
1631673490000|2021-09-15 02:38:10|||||||||1
1631673500000|2021-09-15 02:38:20|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|0
1631673520000|2021-09-15 02:38:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631673530000|2021-09-15 02:38:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631673540000|2021-09-15 02:39:00|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1631673550000|2021-09-15 02:39:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|2
1631673560000|2021-09-15 02:39:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|2
1631673590000|2021-09-15 02:39:50|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631673600000|2021-09-15 02:40:00|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631673610000|2021-09-15 02:40:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631673620000|2021-09-15 02:40:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631673630000|2021-09-15 02:40:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|0
1631673640000|2021-09-15 02:40:40|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|1
1631673670000|2021-09-15 02:41:10|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|0
1631673680000|2021-09-15 02:41:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631673690000|2021-09-15 02:41:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|1
1631673700000|2021-09-15 02:41:40|1293.3|1292.1|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|0
1631673710000|2021-09-15 02:41:50|||||||||3
1631673720000|2021-09-15 02:42:00|||||||||1
1631673730000|2021-09-15 02:42:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631673740000|2021-09-15 02:42:20|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631673750000|2021-09-15 02:42:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631673760000|2021-09-15 02:42:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631673770000|2021-09-15 02:42:50|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631673790000|2021-09-15 02:43:10|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.7|1291.5|4
1631673800000|2021-09-15 02:43:20|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631673810000|2021-09-15 02:43:30|1293|1291.8|1293|1291.8|1293.1|1291.9|1292.9|1291.7|0
1631673820000|2021-09-15 02:43:40|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631673830000|2021-09-15 02:43:50|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631673840000|2021-09-15 02:44:00|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|0
1631673850000|2021-09-15 02:44:10|1292.9|1291.7|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|0
1631673870000|2021-09-15 02:44:30|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1631673880000|2021-09-15 02:44:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|5
1631673890000|2021-09-15 02:44:50|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631673900000|2021-09-15 02:45:00|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631673920000|2021-09-15 02:45:20|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631673930000|2021-09-15 02:45:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631673940000|2021-09-15 02:45:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631673970000|2021-09-15 02:46:10|1293.3|1292.1|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|0
1631673990000|2021-09-15 02:46:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1631674010000|2021-09-15 02:46:50|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1631674020000|2021-09-15 02:47:00|1293.3|1292.1|1293.6|1292.4|1293.6|1292.4|1293.3|1292.1|2
1631674030000|2021-09-15 02:47:10|1293.7|1292.5|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|1
1631674040000|2021-09-15 02:47:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631674050000|2021-09-15 02:47:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631674110000|2021-09-15 02:48:30|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1631674120000|2021-09-15 02:48:40|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1631674130000|2021-09-15 02:48:50|||||||||1
1631674140000|2021-09-15 02:49:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631674150000|2021-09-15 02:49:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631674260000|2021-09-15 02:51:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631674270000|2021-09-15 02:51:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631674280000|2021-09-15 02:51:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|6
1631674290000|2021-09-15 02:51:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631674310000|2021-09-15 02:51:50|1293.5|1292.3|1293.2|1292|1293.5|1292.3|1293.1|1291.9|6
1631674320000|2021-09-15 02:52:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631674330000|2021-09-15 02:52:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631674350000|2021-09-15 02:52:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631674360000|2021-09-15 02:52:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|1
1631674370000|2021-09-15 02:52:50|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|5
1631674380000|2021-09-15 02:53:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631674390000|2021-09-15 02:53:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631674440000|2021-09-15 02:54:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631674450000|2021-09-15 02:54:10|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631674480000|2021-09-15 02:54:40|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631674500000|2021-09-15 02:55:00|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631674530000|2021-09-15 02:55:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|3
1631674540000|2021-09-15 02:55:40|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|1
1631674560000|2021-09-15 02:56:00|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631674570000|2021-09-15 02:56:10|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631674580000|2021-09-15 02:56:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631674590000|2021-09-15 02:56:30|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631674610000|2021-09-15 02:56:50|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|6
1631674660000|2021-09-15 02:57:40|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631674680000|2021-09-15 02:58:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631674720000|2021-09-15 02:58:40|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1631674730000|2021-09-15 02:58:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631674740000|2021-09-15 02:59:00|1293.7|1292.5|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|1
1631674750000|2021-09-15 02:59:10|1293.8|1292.6|1294|1292.8|1294.1|1292.9|1293.8|1292.6|2
1631674760000|2021-09-15 02:59:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631674770000|2021-09-15 02:59:30|1294|1292.8|1294.4|1293.2|1294.4|1293.2|1294|1292.8|12
1631674780000|2021-09-15 02:59:40|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631674790000|2021-09-15 02:59:50|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631674800000|2021-09-15 03:00:00|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1631674810000|2021-09-15 03:00:10|||||||||1
1631674840000|2021-09-15 03:00:40|1294.8|1293.6|1294.7|1293.5|1295|1293.8|1294.6|1293.4|3
1631674850000|2021-09-15 03:00:50|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631674860000|2021-09-15 03:01:00|1294.7|1293.5|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|0
1631674870000|2021-09-15 03:01:10|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|0
1631674910000|2021-09-15 03:01:50|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|9
1631674920000|2021-09-15 03:02:00|||||||||1
1631674960000|2021-09-15 03:02:40|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|0
1631674980000|2021-09-15 03:03:00|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1631675000000|2021-09-15 03:03:20|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|0
1631675010000|2021-09-15 03:03:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631675020000|2021-09-15 03:03:40|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631675030000|2021-09-15 03:03:50|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631675040000|2021-09-15 03:04:00|1294.7|1293.5|1295|1293.8|1295|1293.8|1294.7|1293.5|2
1631675050000|2021-09-15 03:04:10|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|7
1631675060000|2021-09-15 03:04:20|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|2
1631675100000|2021-09-15 03:05:00|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|1
1631675110000|2021-09-15 03:05:10|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|2
1631675120000|2021-09-15 03:05:20|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|6
1631675130000|2021-09-15 03:05:30|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|6
1631675140000|2021-09-15 03:05:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631675160000|2021-09-15 03:06:00|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|6
1631675190000|2021-09-15 03:06:30|1295.1|1293.9|1295.1|1293.9|1295.2|1294|1295.1|1293.9|0
1631675200000|2021-09-15 03:06:40|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|2
1631675210000|2021-09-15 03:06:50|1295.4|1294.2|1295.1|1293.9|1295.4|1294.2|1295.1|1293.9|5
1631675220000|2021-09-15 03:07:00|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|7
1631675240000|2021-09-15 03:07:20|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|1
1631675250000|2021-09-15 03:07:30|1295.1|1293.9|1294.9|1293.7|1295.1|1293.9|1294.9|1293.7|4
1631675260000|2021-09-15 03:07:40|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1631675270000|2021-09-15 03:07:50|||||||||1
1631675280000|2021-09-15 03:08:00|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|1
1631675300000|2021-09-15 03:08:20|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|2
1631675310000|2021-09-15 03:08:30|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|1
1631675320000|2021-09-15 03:08:40|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|6
1631675340000|2021-09-15 03:09:00|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|4
1631675350000|2021-09-15 03:09:10|||||||||1
1631675370000|2021-09-15 03:09:30|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|2
1631675410000|2021-09-15 03:10:10|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|0
1631675420000|2021-09-15 03:10:20|1294.4|1293.2|1294.7|1293.5|1294.8|1293.6|1294.4|1293.2|1
1631675430000|2021-09-15 03:10:30|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|0
1631675440000|2021-09-15 03:10:40|1294.8|1293.6|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|0
1631675460000|2021-09-15 03:11:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1
1631675470000|2021-09-15 03:11:10|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|0
1631675480000|2021-09-15 03:11:20|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|6
1631675490000|2021-09-15 03:11:30|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.2|1294|1
1631675500000|2021-09-15 03:11:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|31
1631675510000|2021-09-15 03:11:50|1295.1|1293.9|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|16
1631675540000|2021-09-15 03:12:20|1295.2|1294|1295.2|1294|1295.2|1294|1295.1|1293.9|1
1631675550000|2021-09-15 03:12:30|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631675610000|2021-09-15 03:13:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631675620000|2021-09-15 03:13:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|3
1631675630000|2021-09-15 03:13:50|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|0
1631675640000|2021-09-15 03:14:00|1295.1|1293.9|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|10
1631675650000|2021-09-15 03:14:10|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|6
1631675660000|2021-09-15 03:14:20|||||||||5
1631675670000|2021-09-15 03:14:30|||||||||7
1631675680000|2021-09-15 03:14:40|||||||||11
1631675710000|2021-09-15 03:15:10|1295.6|1294.4|1295.7|1294.5|1295.9|1294.7|1295.6|1294.4|9
1631675730000|2021-09-15 03:15:30|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|0
1631675740000|2021-09-15 03:15:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631675750000|2021-09-15 03:15:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631675760000|2021-09-15 03:16:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631675770000|2021-09-15 03:16:10|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|1
1631675800000|2021-09-15 03:16:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631675810000|2021-09-15 03:16:50|1295.1|1293.9|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|14
1631675820000|2021-09-15 03:17:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|3
1631675830000|2021-09-15 03:17:10|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1631675840000|2021-09-15 03:17:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631675850000|2021-09-15 03:17:30|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.2|1294|0
1631675870000|2021-09-15 03:17:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|3
1631675880000|2021-09-15 03:18:00|1295.4|1294.2|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|2
1631675900000|2021-09-15 03:18:20|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|0
1631675920000|2021-09-15 03:18:40|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|2
1631675950000|2021-09-15 03:19:10|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|2
1631675960000|2021-09-15 03:19:20|1295.5|1294.3|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|1
1631675970000|2021-09-15 03:19:30|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631675980000|2021-09-15 03:19:40|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631675990000|2021-09-15 03:19:50|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1631676000000|2021-09-15 03:20:00|1295.2|1294|1295.5|1294.3|1295.6|1294.4|1295.2|1294|3
1631676010000|2021-09-15 03:20:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631676020000|2021-09-15 03:20:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1
1631676030000|2021-09-15 03:20:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631676060000|2021-09-15 03:21:00|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|0
1631676070000|2021-09-15 03:21:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631676080000|2021-09-15 03:21:20|1295.7|1294.5|1295.6|1294.4|1295.9|1294.7|1295.6|1294.4|8
1631676090000|2021-09-15 03:21:30|1295.7|1294.5|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|29
1631676120000|2021-09-15 03:22:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1
1631676150000|2021-09-15 03:22:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|2
1631676160000|2021-09-15 03:22:40|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1631676170000|2021-09-15 03:22:50|1296|1294.8|1296|1294.8|1296|1294.8|1295.9|1294.7|0
1631676190000|2021-09-15 03:23:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631676200000|2021-09-15 03:23:20|||||||||2
1631676240000|2021-09-15 03:24:00|||||||||1
1631676260000|2021-09-15 03:24:20|||||||||1
1631676270000|2021-09-15 03:24:30|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|8
1631676300000|2021-09-15 03:25:00|||||||||1
1631676310000|2021-09-15 03:25:10|||||||||2
1631676320000|2021-09-15 03:25:20|||||||||2
1631676380000|2021-09-15 03:26:20|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|4
1631676390000|2021-09-15 03:26:30|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1
1631676470000|2021-09-15 03:27:50|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|6
1631676480000|2021-09-15 03:28:00|||||||||1
1631676560000|2021-09-15 03:29:20|||||||||2
1631676570000|2021-09-15 03:29:30|||||||||1
1631676580000|2021-09-15 03:29:40|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|3
1631676590000|2021-09-15 03:29:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.2|1295|6
1631676600000|2021-09-15 03:30:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296|1294.8|1
1631676610000|2021-09-15 03:30:10|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1631676660000|2021-09-15 03:31:00|||||||||1
1631676670000|2021-09-15 03:31:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|5
1631676680000|2021-09-15 03:31:20|||||||||3
1631676700000|2021-09-15 03:31:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631676720000|2021-09-15 03:32:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|2
1631676730000|2021-09-15 03:32:10|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|0
1631676780000|2021-09-15 03:33:00|||||||||1
1631676800000|2021-09-15 03:33:20|||||||||1
1631676830000|2021-09-15 03:33:50|1295.8|1294.6|1295.5|1294.3|1295.8|1294.6|1295.5|1294.3|1
1631676840000|2021-09-15 03:34:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631676860000|2021-09-15 03:34:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|1
1631676870000|2021-09-15 03:34:30|||||||||1
1631676900000|2021-09-15 03:35:00|||||||||1
1631677010000|2021-09-15 03:36:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631677050000|2021-09-15 03:37:30|||||||||1
1631677180000|2021-09-15 03:39:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631677190000|2021-09-15 03:39:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631677220000|2021-09-15 03:40:20|1295.5|1294.3|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|0
1631677230000|2021-09-15 03:40:30|1295.6|1294.4|1295.8|1294.6|1295.9|1294.7|1295.5|1294.3|4
1631677240000|2021-09-15 03:40:40|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631677260000|2021-09-15 03:41:00|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631677290000|2021-09-15 03:41:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|3
1631677340000|2021-09-15 03:42:20|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631677350000|2021-09-15 03:42:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631677360000|2021-09-15 03:42:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631677370000|2021-09-15 03:42:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1
1631677440000|2021-09-15 03:44:00|||||||||1
1631677560000|2021-09-15 03:46:00|||||||||1
1631677730000|2021-09-15 03:48:50|||||||||1
1631677980000|2021-09-15 03:53:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|3
1631677990000|2021-09-15 03:53:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1631678070000|2021-09-15 03:54:30|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1631678080000|2021-09-15 03:54:40|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1631678090000|2021-09-15 03:54:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631678120000|2021-09-15 03:55:20|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631678160000|2021-09-15 03:56:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631678310000|2021-09-15 03:58:30|1295.2|1294|1295.1|1293.9|1295.2|1294|1295|1293.8|0
1631678410000|2021-09-15 04:00:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|3
1631678440000|2021-09-15 04:00:40|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|0
1631678510000|2021-09-15 04:01:50|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|0
1631678520000|2021-09-15 04:02:00|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1631678610000|2021-09-15 04:03:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631678630000|2021-09-15 04:03:50|||||||||1
1631678700000|2021-09-15 04:05:00|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1631678710000|2021-09-15 04:05:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631678780000|2021-09-15 04:06:20|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1631678790000|2021-09-15 04:06:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631678810000|2021-09-15 04:06:50|||||||||1
1631678900000|2021-09-15 04:08:20|1294.8|1293.6|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|0
1631678910000|2021-09-15 04:08:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631679170000|2021-09-15 04:12:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|4
1631679400000|2021-09-15 04:16:40|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|0
1631679680000|2021-09-15 04:21:20|||||||||1
1631679940000|2021-09-15 04:25:40|||||||||1
1631680290000|2021-09-15 04:31:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631680300000|2021-09-15 04:31:40|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1631680320000|2021-09-15 04:32:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1
1631680360000|2021-09-15 04:32:40|1295|1293.8|1294.6|1293.4|1295|1293.8|1294.6|1293.4|10
1631680380000|2021-09-15 04:33:00|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1
1631680390000|2021-09-15 04:33:10|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1631680400000|2021-09-15 04:33:20|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|0
1631680460000|2021-09-15 04:34:20|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631680470000|2021-09-15 04:34:30|||||||||2
1631680500000|2021-09-15 04:35:00|||||||||3
1631680520000|2021-09-15 04:35:20|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1631680530000|2021-09-15 04:35:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631680560000|2021-09-15 04:36:00|||||||||1
1631680590000|2021-09-15 04:36:30|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|0
1631680700000|2021-09-15 04:38:20|||||||||1
1631680720000|2021-09-15 04:38:40|1294.8|1293.6|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|1
1631680840000|2021-09-15 04:40:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1
1631680890000|2021-09-15 04:41:30|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1631680930000|2021-09-15 04:42:10|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1631680940000|2021-09-15 04:42:20|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|0
1631681030000|2021-09-15 04:43:50|1294.8|1293.6|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|2
1631681040000|2021-09-15 04:44:00|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|6
1631681070000|2021-09-15 04:44:30|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|0
1631681220000|2021-09-15 04:47:00|||||||||1
1631681480000|2021-09-15 04:51:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|40
1631681490000|2021-09-15 04:51:30|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1631681520000|2021-09-15 04:52:00|||||||||2
1631681570000|2021-09-15 04:52:50|||||||||1
1631681680000|2021-09-15 04:54:40|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1
1631681690000|2021-09-15 04:54:50|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|5
1631681750000|2021-09-15 04:55:50|||||||||1
1631681760000|2021-09-15 04:56:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|4
1631681790000|2021-09-15 04:56:30|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1631681800000|2021-09-15 04:56:40|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1631681820000|2021-09-15 04:57:00|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|17
1631681830000|2021-09-15 04:57:10|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|9
1631681840000|2021-09-15 04:57:20|1295.6|1294.4|1296.3|1295.1|1296.4|1295.2|1295.5|1294.3|83
1631681850000|2021-09-15 04:57:30|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|73
1631681890000|2021-09-15 04:58:10|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|2
1631681900000|2021-09-15 04:58:20|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|1
1631681910000|2021-09-15 04:58:30|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|0
1631681920000|2021-09-15 04:58:40|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|0
1631681930000|2021-09-15 04:58:50|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|0
1631681940000|2021-09-15 04:59:00|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1631681950000|2021-09-15 04:59:10|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1631681970000|2021-09-15 04:59:30|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|4
1631682000000|2021-09-15 05:00:00|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|2
1631682010000|2021-09-15 05:00:10|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|0
1631682030000|2021-09-15 05:00:30|||||||||5
1631682070000|2021-09-15 05:01:10|||||||||1
1631682090000|2021-09-15 05:01:30|||||||||2
1631682130000|2021-09-15 05:02:10|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|7
1631682150000|2021-09-15 05:02:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1
1631682160000|2021-09-15 05:02:40|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|0
1631682170000|2021-09-15 05:02:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631682200000|2021-09-15 05:03:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|4
1631682240000|2021-09-15 05:04:00|||||||||1
1631682350000|2021-09-15 05:05:50|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1
1631682360000|2021-09-15 05:06:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631682380000|2021-09-15 05:06:20|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|0
1631682390000|2021-09-15 05:06:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|1
1631682410000|2021-09-15 05:06:50|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|3
1631682420000|2021-09-15 05:07:00|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|0
1631682450000|2021-09-15 05:07:30|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|3
1631682520000|2021-09-15 05:08:40|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|1
1631682540000|2021-09-15 05:09:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1
1631682550000|2021-09-15 05:09:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631682590000|2021-09-15 05:09:50|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|4
1631682700000|2021-09-15 05:11:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|2
1631682710000|2021-09-15 05:11:50|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631682720000|2021-09-15 05:12:00|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|6
1631682790000|2021-09-15 05:13:10|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.9|1294.7|2
1631682840000|2021-09-15 05:14:00|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|2
1631682900000|2021-09-15 05:15:00|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|31
1631682910000|2021-09-15 05:15:10|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|2
1631682950000|2021-09-15 05:15:50|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|3
1631682960000|2021-09-15 05:16:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631682990000|2021-09-15 05:16:30|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|4
1631683000000|2021-09-15 05:16:40|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|0
1631683010000|2021-09-15 05:16:50|1295.1|1293.9|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|2
1631683020000|2021-09-15 05:17:00|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|4
1631683050000|2021-09-15 05:17:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|3
1631683060000|2021-09-15 05:17:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631683070000|2021-09-15 05:17:50|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631683080000|2021-09-15 05:18:00|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|0
1631683090000|2021-09-15 05:18:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.2|1294|0
1631683110000|2021-09-15 05:18:30|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631683140000|2021-09-15 05:19:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1
1631683190000|2021-09-15 05:19:50|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|1
1631683220000|2021-09-15 05:20:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631683250000|2021-09-15 05:20:50|||||||||1
1631683260000|2021-09-15 05:21:00|1295.5|1294.3|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|2
1631683270000|2021-09-15 05:21:10|1295.5|1294.3|1295.1|1293.9|1295.6|1294.4|1295.1|1293.9|2
1631683310000|2021-09-15 05:21:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|2
1631683320000|2021-09-15 05:22:00|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631683330000|2021-09-15 05:22:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631683350000|2021-09-15 05:22:30|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|1
1631683360000|2021-09-15 05:22:40|1295.5|1294.3|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|0
1631683370000|2021-09-15 05:22:50|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|0
1631683390000|2021-09-15 05:23:10|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631683430000|2021-09-15 05:23:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|3
1631683460000|2021-09-15 05:24:20|||||||||3
1631683500000|2021-09-15 05:25:00|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|1
1631683530000|2021-09-15 05:25:30|||||||||4
1631683600000|2021-09-15 05:26:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631683610000|2021-09-15 05:26:50|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1631683620000|2021-09-15 05:27:00|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|2
1631683630000|2021-09-15 05:27:10|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|1
1631683650000|2021-09-15 05:27:30|||||||||1
1631683740000|2021-09-15 05:29:00|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|5
1631683800000|2021-09-15 05:30:00|1295.1|1293.9|1295.1|1293.9|1295.4|1294.2|1294.7|1293.5|11
1631683810000|2021-09-15 05:30:10|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|0
1631683820000|2021-09-15 05:30:20|1294.8|1293.6|1295|1293.8|1295.1|1293.9|1294.7|1293.5|2
1631683830000|2021-09-15 05:30:30|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631683840000|2021-09-15 05:30:40|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|0
1631683850000|2021-09-15 05:30:50|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|5
1631683860000|2021-09-15 05:31:00|1295.5|1294.3|1295.7|1294.5|1295.9|1294.7|1295.5|1294.3|8
1631683870000|2021-09-15 05:31:10|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|1
1631683880000|2021-09-15 05:31:20|1295.7|1294.5|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|1
1631683890000|2021-09-15 05:31:30|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|0
1631683900000|2021-09-15 05:31:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|5
1631683910000|2021-09-15 05:31:50|||||||||3
1631683920000|2021-09-15 05:32:00|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|3
1631683930000|2021-09-15 05:32:10|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|19
1631683950000|2021-09-15 05:32:30|||||||||3
1631683970000|2021-09-15 05:32:50|||||||||2
1631683980000|2021-09-15 05:33:00|||||||||5
1631684010000|2021-09-15 05:33:30|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1295.9|1294.7|9
1631684020000|2021-09-15 05:33:40|1295.9|1294.7|1295.6|1294.4|1295.9|1294.7|1295.6|1294.4|1
1631684030000|2021-09-15 05:33:50|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|2
1631684040000|2021-09-15 05:34:00|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|1
1631684050000|2021-09-15 05:34:10|||||||||1
1631684070000|2021-09-15 05:34:30|||||||||1
1631684080000|2021-09-15 05:34:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|3
1631684110000|2021-09-15 05:35:10|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.6|1294.4|3
1631684130000|2021-09-15 05:35:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631684140000|2021-09-15 05:35:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631684170000|2021-09-15 05:36:10|1295.8|1294.6|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|0
1631684180000|2021-09-15 05:36:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|2
1631684200000|2021-09-15 05:36:40|||||||||1
1631684210000|2021-09-15 05:36:50|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|0
1631684220000|2021-09-15 05:37:00|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.6|1294.4|0
1631684230000|2021-09-15 05:37:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631684240000|2021-09-15 05:37:20|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1631684250000|2021-09-15 05:37:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631684260000|2021-09-15 05:37:40|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631684280000|2021-09-15 05:38:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1
1631684290000|2021-09-15 05:38:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631684340000|2021-09-15 05:39:00|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|1
1631684380000|2021-09-15 05:39:40|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|2
1631684400000|2021-09-15 05:40:00|1295.4|1294.2|1295.7|1294.5|1295.7|1294.5|1295.4|1294.2|2
1631684410000|2021-09-15 05:40:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631684420000|2021-09-15 05:40:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631684430000|2021-09-15 05:40:30|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|0
1631684440000|2021-09-15 05:40:40|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|1
1631684450000|2021-09-15 05:40:50|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631684470000|2021-09-15 05:41:10|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|0
1631684490000|2021-09-15 05:41:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631684500000|2021-09-15 05:41:40|||||||||6
1631684560000|2021-09-15 05:42:40|||||||||1
1631684580000|2021-09-15 05:43:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|2
1631684590000|2021-09-15 05:43:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631684640000|2021-09-15 05:44:00|||||||||4
1631684660000|2021-09-15 05:44:20|1295.2|1294|1295.2|1294|1295.4|1294.2|1295.2|1294|5
1631684670000|2021-09-15 05:44:30|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631684680000|2021-09-15 05:44:40|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|1
1631684700000|2021-09-15 05:45:00|||||||||2
1631684710000|2021-09-15 05:45:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.2|1294|8
1631684720000|2021-09-15 05:45:20|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|2
1631684760000|2021-09-15 05:46:00|||||||||1
1631684790000|2021-09-15 05:46:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631684800000|2021-09-15 05:46:40|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|2
1631684820000|2021-09-15 05:47:00|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631684840000|2021-09-15 05:47:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631684860000|2021-09-15 05:47:40|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|1
1631684870000|2021-09-15 05:47:50|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|0
1631685000000|2021-09-15 05:50:00|||||||||1
1631685060000|2021-09-15 05:51:00|1295|1293.8|1295.4|1294.2|1295.4|1294.2|1295|1293.8|4
1631685110000|2021-09-15 05:51:50|||||||||1
1631685120000|2021-09-15 05:52:00|||||||||1
1631685140000|2021-09-15 05:52:20|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|0
1631685170000|2021-09-15 05:52:50|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|1
1631685180000|2021-09-15 05:53:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|1
1631685190000|2021-09-15 05:53:10|1294.9|1293.7|1294.9|1293.7|1295|1293.8|1294.9|1293.7|1
1631685220000|2021-09-15 05:53:40|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|1
1631685270000|2021-09-15 05:54:30|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|1
1631685290000|2021-09-15 05:54:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631685300000|2021-09-15 05:55:00|1295|1293.8|1295|1293.8|1295|1293.8|1294.9|1293.7|1
1631685310000|2021-09-15 05:55:10|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|1
1631685320000|2021-09-15 05:55:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631685330000|2021-09-15 05:55:30|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631685340000|2021-09-15 05:55:40|1295.1|1293.9|1294.9|1293.7|1295.1|1293.9|1294.9|1293.7|0
1631685360000|2021-09-15 05:56:00|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|1
1631685370000|2021-09-15 05:56:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1
1631685380000|2021-09-15 05:56:20|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|5
1631685390000|2021-09-15 05:56:30|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|0
1631685400000|2021-09-15 05:56:40|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.4|1293.2|1
1631685430000|2021-09-15 05:57:10|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1631685450000|2021-09-15 05:57:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1
1631685480000|2021-09-15 05:58:00|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|2
1631685490000|2021-09-15 05:58:10|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631685540000|2021-09-15 05:59:00|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|2
1631685550000|2021-09-15 05:59:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1
1631685560000|2021-09-15 05:59:20|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|1
1631685570000|2021-09-15 05:59:30|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|0
1631685590000|2021-09-15 05:59:50|1294.9|1293.7|1295|1293.8|1295.1|1293.9|1294.9|1293.7|2
1631685600000|2021-09-15 06:00:00|1295.1|1293.9|1295.2|1294|1295.2|1294|1295|1293.8|7
1631685620000|2021-09-15 06:00:20|1295.1|1293.9|1295.1|1293.9|1295.2|1294|1295.1|1293.9|0
1631685640000|2021-09-15 06:00:40|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|1
1631685660000|2021-09-15 06:01:00|1294.9|1293.7|1294.5|1293.3|1295|1293.8|1294.5|1293.3|2
1631685670000|2021-09-15 06:01:10|1294.4|1293.2|1294.5|1293.3|1294.6|1293.4|1294.4|1293.2|1
1631685690000|2021-09-15 06:01:30|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|2
1631685700000|2021-09-15 06:01:40|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631685710000|2021-09-15 06:01:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|2
1631685730000|2021-09-15 06:02:10|||||||||2
1631685750000|2021-09-15 06:02:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631685780000|2021-09-15 06:03:00|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|2
1631685790000|2021-09-15 06:03:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631685820000|2021-09-15 06:03:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|1
1631685840000|2021-09-15 06:04:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631685850000|2021-09-15 06:04:10|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|34
1631685860000|2021-09-15 06:04:20|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.6|1292.4|4
1631685870000|2021-09-15 06:04:30|1293.7|1292.5|1293.8|1292.6|1293.9|1292.7|1293.7|1292.5|0
1631685880000|2021-09-15 06:04:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631685890000|2021-09-15 06:04:50|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.7|1292.5|0
1631685900000|2021-09-15 06:05:00|1293.9|1292.7|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|3
1631685910000|2021-09-15 06:05:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|1
1631685920000|2021-09-15 06:05:20|1293.7|1292.5|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|1
1631685930000|2021-09-15 06:05:30|1293.9|1292.7|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|0
1631685940000|2021-09-15 06:05:40|||||||||1
1631685950000|2021-09-15 06:05:50|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|1
1631685960000|2021-09-15 06:06:00|1294|1292.8|1294|1292.8|1294.1|1292.9|1293.9|1292.7|1
1631685970000|2021-09-15 06:06:10|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|3
1631685990000|2021-09-15 06:06:30|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|1
1631686000000|2021-09-15 06:06:40|||||||||2
1631686040000|2021-09-15 06:07:20|1294.1|1292.9|1293.9|1292.7|1294.2|1293|1293.9|1292.7|3
1631686060000|2021-09-15 06:07:40|1293.7|1292.5|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|2
1631686070000|2021-09-15 06:07:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631686080000|2021-09-15 06:08:00|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1631686090000|2021-09-15 06:08:10|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|2
1631686120000|2021-09-15 06:08:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|1
1631686130000|2021-09-15 06:08:50|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|0
1631686140000|2021-09-15 06:09:00|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1631686200000|2021-09-15 06:10:00|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|3
1631686220000|2021-09-15 06:10:20|1294.8|1293.6|1295.1|1293.9|1295.1|1293.9|1294.8|1293.6|10
1631686230000|2021-09-15 06:10:30|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|0
1631686240000|2021-09-15 06:10:40|1294.9|1293.7|1295|1293.8|1295.1|1293.9|1294.9|1293.7|5
1631686260000|2021-09-15 06:11:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631686270000|2021-09-15 06:11:10|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|0
1631686290000|2021-09-15 06:11:30|1295|1293.8|1295.2|1294|1295.3|1294.1|1295|1293.8|22
1631686310000|2021-09-15 06:11:50|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1295.2|1294|2
1631686320000|2021-09-15 06:12:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631686330000|2021-09-15 06:12:10|1295.5|1294.3|1295.2|1294|1295.5|1294.3|1295.2|1294|0
1631686350000|2021-09-15 06:12:30|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631686370000|2021-09-15 06:12:50|1295.2|1294|1295.2|1294|1295.4|1294.2|1295.2|1294|1
1631686390000|2021-09-15 06:13:10|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631686410000|2021-09-15 06:13:30|1295.4|1294.2|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|4
1631686420000|2021-09-15 06:13:40|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.4|1294.2|25
1631686430000|2021-09-15 06:13:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631686440000|2021-09-15 06:14:00|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|0
1631686460000|2021-09-15 06:14:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631686490000|2021-09-15 06:14:50|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|6
1631686540000|2021-09-15 06:15:40|||||||||11
1631686550000|2021-09-15 06:15:50|||||||||2
1631686570000|2021-09-15 06:16:10|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|8
1631686580000|2021-09-15 06:16:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631686620000|2021-09-15 06:17:00|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|3
1631686670000|2021-09-15 06:17:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1
1631686720000|2021-09-15 06:18:40|||||||||1
1631686730000|2021-09-15 06:18:50|||||||||1
1631686750000|2021-09-15 06:19:10|||||||||5
1631686760000|2021-09-15 06:19:20|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|0
1631686770000|2021-09-15 06:19:30|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|0
1631686780000|2021-09-15 06:19:40|||||||||1
1631686810000|2021-09-15 06:20:10|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|4
1631686820000|2021-09-15 06:20:20|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|0
1631686830000|2021-09-15 06:20:30|1294.7|1293.5|1294.8|1293.6|1294.9|1293.7|1294.7|1293.5|8
1631686850000|2021-09-15 06:20:50|1294.7|1293.5|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|0
1631686860000|2021-09-15 06:21:00|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1
1631686880000|2021-09-15 06:21:20|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631686900000|2021-09-15 06:21:40|1295|1293.8|1295|1293.8|1295|1293.8|1294.9|1293.7|0
1631686920000|2021-09-15 06:22:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295|1293.8|2
1631686930000|2021-09-15 06:22:10|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|0
1631686950000|2021-09-15 06:22:30|1295|1293.8|1295|1293.8|1295.1|1293.9|1295|1293.8|0
1631686980000|2021-09-15 06:23:00|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|2
1631687010000|2021-09-15 06:23:30|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631687020000|2021-09-15 06:23:40|1295.1|1293.9|1295.2|1294|1295.4|1294.2|1295.1|1293.9|1
1631687030000|2021-09-15 06:23:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631687040000|2021-09-15 06:24:00|1295.3|1294.1|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|0
1631687050000|2021-09-15 06:24:10|1295.4|1294.2|1295.9|1294.7|1295.9|1294.7|1295.4|1294.2|14
1631687090000|2021-09-15 06:24:50|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|2
1631687100000|2021-09-15 06:25:00|1295.7|1294.5|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|0
1631687110000|2021-09-15 06:25:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|5
1631687120000|2021-09-15 06:25:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631687130000|2021-09-15 06:25:30|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|1
1631687140000|2021-09-15 06:25:40|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|10
1631687160000|2021-09-15 06:26:00|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|0
1631687170000|2021-09-15 06:26:10|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|0
1631687200000|2021-09-15 06:26:40|1295.5|1294.3|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|42
1631687210000|2021-09-15 06:26:50|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|11
1631687220000|2021-09-15 06:27:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1
1631687230000|2021-09-15 06:27:10|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631687240000|2021-09-15 06:27:20|1295.6|1294.4|1295.9|1294.7|1295.9|1294.7|1295.6|1294.4|17
1631687250000|2021-09-15 06:27:30|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1631687270000|2021-09-15 06:27:50|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|0
1631687280000|2021-09-15 06:28:00|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1631687290000|2021-09-15 06:28:10|||||||||1
1631687400000|2021-09-15 06:30:00|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|3
1631687410000|2021-09-15 06:30:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|4
1631687440000|2021-09-15 06:30:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1
1631687460000|2021-09-15 06:31:00|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|2
1631687470000|2021-09-15 06:31:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|2
1631687500000|2021-09-15 06:31:40|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|0
1631687520000|2021-09-15 06:32:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631687550000|2021-09-15 06:32:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631687560000|2021-09-15 06:32:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|2
1631687570000|2021-09-15 06:32:50|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|2
1631687590000|2021-09-15 06:33:10|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|0
1631687620000|2021-09-15 06:33:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1
1631687630000|2021-09-15 06:33:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|5
1631687640000|2021-09-15 06:34:00|||||||||24
1631687670000|2021-09-15 06:34:30|1295.4|1294.2|1295.1|1293.9|1295.4|1294.2|1295.1|1293.9|7
1631687680000|2021-09-15 06:34:40|||||||||1
1631687690000|2021-09-15 06:34:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|0
1631687700000|2021-09-15 06:35:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631687730000|2021-09-15 06:35:30|1295.2|1294|1295.6|1294.4|1295.6|1294.4|1295.2|1294|6
1631687750000|2021-09-15 06:35:50|||||||||6
1631687760000|2021-09-15 06:36:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|9
1631687770000|2021-09-15 06:36:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|5
1631687930000|2021-09-15 06:38:50|||||||||1
1631687940000|2021-09-15 06:39:00|||||||||2
1631688000000|2021-09-15 06:40:00|1295.7|1294.5|1295.7|1294.5|1295.9|1294.7|1295.6|1294.4|12
1631688020000|2021-09-15 06:40:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|10
1631688060000|2021-09-15 06:41:00|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|5
1631688070000|2021-09-15 06:41:10|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631688080000|2021-09-15 06:41:20|||||||||1
1631688100000|2021-09-15 06:41:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|11
1631688110000|2021-09-15 06:41:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631688160000|2021-09-15 06:42:40|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|5
1631688170000|2021-09-15 06:42:50|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|2
1631688180000|2021-09-15 06:43:00|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|0
1631688190000|2021-09-15 06:43:10|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|6
1631688210000|2021-09-15 06:43:30|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631688240000|2021-09-15 06:44:00|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631688250000|2021-09-15 06:44:10|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|15
1631688290000|2021-09-15 06:44:50|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|4
1631688300000|2021-09-15 06:45:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631688310000|2021-09-15 06:45:10|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1296.2|1295|10
1631688320000|2021-09-15 06:45:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631688330000|2021-09-15 06:45:30|||||||||1
1631688350000|2021-09-15 06:45:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631688370000|2021-09-15 06:46:10|||||||||5
1631688380000|2021-09-15 06:46:20|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|3
1631688410000|2021-09-15 06:46:50|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|15
1631688420000|2021-09-15 06:47:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|4
1631688460000|2021-09-15 06:47:40|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|0
1631688480000|2021-09-15 06:48:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|1
1631688490000|2021-09-15 06:48:10|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631688500000|2021-09-15 06:48:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631688520000|2021-09-15 06:48:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631688530000|2021-09-15 06:48:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1
1631688540000|2021-09-15 06:49:00|||||||||1
1631688600000|2021-09-15 06:50:00|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|5
1631688610000|2021-09-15 06:50:10|||||||||1
1631688630000|2021-09-15 06:50:30|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|6
1631688640000|2021-09-15 06:50:40|||||||||1
1631688670000|2021-09-15 06:51:10|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1631688680000|2021-09-15 06:51:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631688710000|2021-09-15 06:51:50|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|1
1631688730000|2021-09-15 06:52:10|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1631688750000|2021-09-15 06:52:30|1296.1|1294.9|1296.2|1295|1296.3|1295.1|1296.1|1294.9|7
1631688760000|2021-09-15 06:52:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631688780000|2021-09-15 06:53:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631688840000|2021-09-15 06:54:00|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|6
1631688850000|2021-09-15 06:54:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631688860000|2021-09-15 06:54:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631688870000|2021-09-15 06:54:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|44
1631688920000|2021-09-15 06:55:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631688930000|2021-09-15 06:55:30|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|9
1631688940000|2021-09-15 06:55:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1
1631688960000|2021-09-15 06:56:00|1295.9|1294.7|1296.1|1294.9|1296.2|1295|1295.9|1294.7|24
1631688980000|2021-09-15 06:56:20|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|5
1631689020000|2021-09-15 06:57:00|||||||||18
1631689070000|2021-09-15 06:57:50|||||||||1
1631689090000|2021-09-15 06:58:10|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|5
1631689100000|2021-09-15 06:58:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|2
1631689110000|2021-09-15 06:58:30|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|2
1631689120000|2021-09-15 06:58:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631689140000|2021-09-15 06:59:00|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|8
1631689150000|2021-09-15 06:59:10|1296|1294.8|1296|1294.8|1296.1|1294.9|1295.9|1294.7|0
1631689170000|2021-09-15 06:59:30|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631689200000|2021-09-15 07:00:00|1295.7|1294.5|1295.6|1294.4|1295.9|1294.7|1295.6|1294.4|6
1631689210000|2021-09-15 07:00:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631689220000|2021-09-15 07:00:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631689230000|2021-09-15 07:00:30|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631689240000|2021-09-15 07:00:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631689250000|2021-09-15 07:00:50|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631689260000|2021-09-15 07:01:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631689290000|2021-09-15 07:01:30|1296.1|1294.9|1296.4|1295.2|1296.4|1295.2|1296.1|1294.9|17
1631689300000|2021-09-15 07:01:40|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|10
1631689320000|2021-09-15 07:02:00|1296.1|1294.9|1296.1|1294.9|1296.2|1295|1296.1|1294.9|10
1631689330000|2021-09-15 07:02:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|3
1631689340000|2021-09-15 07:02:20|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|0
1631689350000|2021-09-15 07:02:30|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|0
1631689360000|2021-09-15 07:02:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1
1631689370000|2021-09-15 07:02:50|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.6|1294.4|1
1631689380000|2021-09-15 07:03:00|1295.9|1294.7|1295.6|1294.4|1295.9|1294.7|1295.6|1294.4|1
1631689400000|2021-09-15 07:03:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631689410000|2021-09-15 07:03:30|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631689420000|2021-09-15 07:03:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631689430000|2021-09-15 07:03:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|5
1631689440000|2021-09-15 07:04:00|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.7|1294.5|6
1631689450000|2021-09-15 07:04:10|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1631689460000|2021-09-15 07:04:20|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1631689500000|2021-09-15 07:05:00|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.6|1294.4|2
1631689510000|2021-09-15 07:05:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631689520000|2021-09-15 07:05:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631689530000|2021-09-15 07:05:30|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631689550000|2021-09-15 07:05:50|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|0
1631689560000|2021-09-15 07:06:00|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|0
1631689570000|2021-09-15 07:06:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|30
1631689600000|2021-09-15 07:06:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|15
1631689610000|2021-09-15 07:06:50|1294.7|1293.5|1294.8|1293.6|1294.9|1293.7|1294.7|1293.5|4
1631689620000|2021-09-15 07:07:00|1294.5|1293.3|1294.3|1293.1|1294.5|1293.3|1294.3|1293.1|13
1631689630000|2021-09-15 07:07:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|12
1631689640000|2021-09-15 07:07:20|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.9|1292.7|2
1631689650000|2021-09-15 07:07:30|1294|1292.8|1294.2|1293|1294.2|1293|1293.9|1292.7|2
1631689660000|2021-09-15 07:07:40|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|1
1631689670000|2021-09-15 07:07:50|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.2|1293|3
1631689680000|2021-09-15 07:08:00|1294.3|1293.1|1294.2|1293|1294.4|1293.2|1294.2|1293|0
1631689690000|2021-09-15 07:08:10|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.2|1293|1
1631689700000|2021-09-15 07:08:20|1294.1|1292.9|1294.4|1293.2|1294.5|1293.3|1294|1292.8|14
1631689710000|2021-09-15 07:08:30|1294.2|1293|1294.4|1293.2|1294.4|1293.2|1294.2|1293|0
1631689720000|2021-09-15 07:08:40|1294.2|1293|1294.5|1293.3|1294.5|1293.3|1294.2|1293|0
1631689730000|2021-09-15 07:08:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631689750000|2021-09-15 07:09:10|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|5
1631689770000|2021-09-15 07:09:30|1294.5|1293.3|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|0
1631689800000|2021-09-15 07:10:00|1294.3|1293.1|1294|1292.8|1294.3|1293.1|1294|1292.8|1
1631689810000|2021-09-15 07:10:10|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631689820000|2021-09-15 07:10:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631689840000|2021-09-15 07:10:40|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|1
1631689850000|2021-09-15 07:10:50|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1631689860000|2021-09-15 07:11:00|1294.2|1293|1294.2|1293|1294.2|1293|1294.1|1292.9|3
1631689870000|2021-09-15 07:11:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631689900000|2021-09-15 07:11:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631689910000|2021-09-15 07:11:50|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1631689920000|2021-09-15 07:12:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1631689930000|2021-09-15 07:12:10|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1631689940000|2021-09-15 07:12:20|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1631689960000|2021-09-15 07:12:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|2
1631689970000|2021-09-15 07:12:50|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|0
1631689980000|2021-09-15 07:13:00|1294|1292.8|1293.9|1292.7|1294.1|1292.9|1293.8|1292.6|3
1631689990000|2021-09-15 07:13:10|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|2
1631690020000|2021-09-15 07:13:40|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1631690040000|2021-09-15 07:14:00|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1631690050000|2021-09-15 07:14:10|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631690060000|2021-09-15 07:14:20|1294|1292.8|1293.6|1292.4|1294|1292.8|1293.6|1292.4|7
1631690070000|2021-09-15 07:14:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631690090000|2021-09-15 07:14:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631690100000|2021-09-15 07:15:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631690150000|2021-09-15 07:15:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|32
1631690160000|2021-09-15 07:16:00|1294.2|1293|1294.2|1293|1294.4|1293.2|1294.2|1293|2
1631690180000|2021-09-15 07:16:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631690190000|2021-09-15 07:16:30|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1631690220000|2021-09-15 07:17:00|1294.1|1292.9|1294.2|1293|1294.3|1293.1|1294.1|1292.9|0
1631690230000|2021-09-15 07:17:10|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1
1631690240000|2021-09-15 07:17:20|||||||||1
1631690280000|2021-09-15 07:18:00|||||||||1
1631690300000|2021-09-15 07:18:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|8
1631690320000|2021-09-15 07:18:40|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1631690380000|2021-09-15 07:19:40|||||||||2
1631690410000|2021-09-15 07:20:10|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|0
1631690500000|2021-09-15 07:21:40|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|1
1631690510000|2021-09-15 07:21:50|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1631690520000|2021-09-15 07:22:00|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631690560000|2021-09-15 07:22:40|1295.3|1294.1|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|0
1631690570000|2021-09-15 07:22:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|1
1631690580000|2021-09-15 07:23:00|1295.3|1294.1|1295.6|1294.4|1295.7|1294.5|1295.3|1294.1|3
1631690590000|2021-09-15 07:23:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631690610000|2021-09-15 07:23:30|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|0
1631690640000|2021-09-15 07:24:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|5
1631690660000|2021-09-15 07:24:20|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|7
1631690690000|2021-09-15 07:24:50|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|6
1631690700000|2021-09-15 07:25:00|1295|1293.8|1294.7|1293.5|1295|1293.8|1294.6|1293.4|1
1631690710000|2021-09-15 07:25:10|1294.8|1293.6|1294.7|1293.5|1294.9|1293.7|1294.6|1293.4|0
1631690730000|2021-09-15 07:25:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|10
1631690740000|2021-09-15 07:25:40|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|1
1631690760000|2021-09-15 07:26:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|14
1631690770000|2021-09-15 07:26:10|1294.9|1293.7|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|1
1631690780000|2021-09-15 07:26:20|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631690790000|2021-09-15 07:26:30|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|1
1631690800000|2021-09-15 07:26:40|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|3
1631690810000|2021-09-15 07:26:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631690820000|2021-09-15 07:27:00|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.6|1294.4|7
1631690830000|2021-09-15 07:27:10|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|0
1631690840000|2021-09-15 07:27:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|16
1631690850000|2021-09-15 07:27:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631690860000|2021-09-15 07:27:40|1295.8|1294.6|1296|1294.8|1296|1294.8|1295.7|1294.5|2
1631690870000|2021-09-15 07:27:50|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.9|1294.7|1
1631690880000|2021-09-15 07:28:00|1296|1294.8|1296.4|1295.2|1296.4|1295.2|1296|1294.8|33
1631690900000|2021-09-15 07:28:20|||||||||2
1631690910000|2021-09-15 07:28:30|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|4
1631690920000|2021-09-15 07:28:40|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631690940000|2021-09-15 07:29:00|||||||||12
1631690970000|2021-09-15 07:29:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|16
1631690990000|2021-09-15 07:29:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1
1631691000000|2021-09-15 07:30:00|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|2
1631691030000|2021-09-15 07:30:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631691040000|2021-09-15 07:30:40|1296.1|1294.9|1295.7|1294.5|1296.1|1294.9|1295.7|1294.5|6
1631691080000|2021-09-15 07:31:20|1295.9|1294.7|1296|1294.8|1296.1|1294.9|1295.9|1294.7|0
1631691090000|2021-09-15 07:31:30|1296.1|1294.9|1296.2|1295|1296.2|1295|1296|1294.8|1
1631691110000|2021-09-15 07:31:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631691120000|2021-09-15 07:32:00|1295.9|1294.7|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1631691130000|2021-09-15 07:32:10|1295.7|1294.5|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|2
1631691140000|2021-09-15 07:32:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631691160000|2021-09-15 07:32:40|1296|1294.8|1296|1294.8|1296.1|1294.9|1296|1294.8|0
1631691200000|2021-09-15 07:33:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|2
1631691210000|2021-09-15 07:33:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|4
1631691220000|2021-09-15 07:33:40|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|1
1631691230000|2021-09-15 07:33:50|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|1
1631691240000|2021-09-15 07:34:00|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|1
1631691280000|2021-09-15 07:34:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|2
1631691290000|2021-09-15 07:34:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.2|1295|0
1631691300000|2021-09-15 07:35:00|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|0
1631691310000|2021-09-15 07:35:10|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631691330000|2021-09-15 07:35:30|1296.4|1295.2|1296.2|1295|1296.4|1295.2|1296.2|1295|0
1631691340000|2021-09-15 07:35:40|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1631691350000|2021-09-15 07:35:50|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|2
1631691360000|2021-09-15 07:36:00|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1631691420000|2021-09-15 07:37:00|||||||||1
1631691450000|2021-09-15 07:37:30|||||||||1
1631691470000|2021-09-15 07:37:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|3
1631691490000|2021-09-15 07:38:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631691500000|2021-09-15 07:38:20|1296.2|1295|1296.1|1294.9|1296.2|1295|1295.9|1294.7|9
1631691510000|2021-09-15 07:38:30|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|0
1631691520000|2021-09-15 07:38:40|1296.3|1295.1|1296.6|1295.4|1296.6|1295.4|1296.1|1294.9|38
1631691530000|2021-09-15 07:38:50|1296.5|1295.3|1296.7|1295.5|1296.7|1295.5|1296.5|1295.3|28
1631691540000|2021-09-15 07:39:00|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|0
1631691550000|2021-09-15 07:39:10|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631691560000|2021-09-15 07:39:20|||||||||1
1631691590000|2021-09-15 07:39:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631691610000|2021-09-15 07:40:10|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|5
1631691620000|2021-09-15 07:40:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631691650000|2021-09-15 07:40:50|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631691660000|2021-09-15 07:41:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|5
1631691710000|2021-09-15 07:41:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|3
1631691720000|2021-09-15 07:42:00|1296.2|1295|1296.6|1295.4|1296.7|1295.5|1296|1294.8|17
1631691730000|2021-09-15 07:42:10|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631691740000|2021-09-15 07:42:20|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|2
1631691750000|2021-09-15 07:42:30|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631691760000|2021-09-15 07:42:40|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631691800000|2021-09-15 07:43:20|1297.3|1296.1|1297.1|1295.9|1297.4|1296.2|1297.1|1295.9|2
1631691910000|2021-09-15 07:45:10|1296.9|1295.7|1296.9|1295.7|1297|1295.8|1296.9|1295.7|9
1631691920000|2021-09-15 07:45:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|7
1631691930000|2021-09-15 07:45:30|1296.9|1295.7|1297.4|1296.2|1297.4|1296.2|1296.9|1295.7|6
1631691940000|2021-09-15 07:45:40|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|7
1631691950000|2021-09-15 07:45:50|1297.1|1295.9|1297.2|1296|1297.2|1296|1297.1|1295.9|8
1631691960000|2021-09-15 07:46:00|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631691970000|2021-09-15 07:46:10|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|5
1631691980000|2021-09-15 07:46:20|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631691990000|2021-09-15 07:46:30|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631692000000|2021-09-15 07:46:40|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|2
1631692010000|2021-09-15 07:46:50|1297|1295.8|1296.7|1295.5|1297|1295.8|1296.7|1295.5|33
1631692020000|2021-09-15 07:47:00|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631692060000|2021-09-15 07:47:40|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|19
1631692070000|2021-09-15 07:47:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.2|1295|5
1631692090000|2021-09-15 07:48:10|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631692100000|2021-09-15 07:48:20|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631692120000|2021-09-15 07:48:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631692180000|2021-09-15 07:49:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631692190000|2021-09-15 07:49:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631692200000|2021-09-15 07:50:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1631692210000|2021-09-15 07:50:10|||||||||4
1631692280000|2021-09-15 07:51:20|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631692290000|2021-09-15 07:51:30|1296.3|1295.1|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|1
1631692310000|2021-09-15 07:51:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|6
1631692320000|2021-09-15 07:52:00|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|1
1631692370000|2021-09-15 07:52:50|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|1
1631692380000|2021-09-15 07:53:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631692430000|2021-09-15 07:53:50|1296.1|1294.9|1295.8|1294.6|1296.1|1294.9|1295.8|1294.6|2
1631692460000|2021-09-15 07:54:20|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631692470000|2021-09-15 07:54:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631692490000|2021-09-15 07:54:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631692500000|2021-09-15 07:55:00|||||||||1
1631692510000|2021-09-15 07:55:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631692520000|2021-09-15 07:55:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631692550000|2021-09-15 07:55:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631692560000|2021-09-15 07:56:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631692570000|2021-09-15 07:56:10|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|6
1631692580000|2021-09-15 07:56:20|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|17
1631692610000|2021-09-15 07:56:50|||||||||2
1631692640000|2021-09-15 07:57:20|||||||||1
1631692680000|2021-09-15 07:58:00|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|9
1631692690000|2021-09-15 07:58:10|||||||||1
1631692710000|2021-09-15 07:58:30|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|2
1631692720000|2021-09-15 07:58:40|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631692750000|2021-09-15 07:59:10|||||||||1
1631692790000|2021-09-15 07:59:50|||||||||1
1631692800000|2021-09-15 08:00:00|1294.5|1293.3|1294.3|1293.1|1294.5|1293.3|1294.3|1293.1|12
1631692810000|2021-09-15 08:00:10|||||||||1
1631692830000|2021-09-15 08:00:30|1294.2|1293|1294.2|1293|1294.3|1293.1|1294.2|1293|5
1631692840000|2021-09-15 08:00:40|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|0
1631692850000|2021-09-15 08:00:50|||||||||2
1631692860000|2021-09-15 08:01:00|1294.4|1293.2|1294.6|1293.4|1294.6|1293.4|1294.4|1293.2|1
1631692870000|2021-09-15 08:01:10|1294.5|1293.3|1294.2|1293|1294.5|1293.3|1294.2|1293|22
1631692880000|2021-09-15 08:01:20|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.2|1293|0
1631692890000|2021-09-15 08:01:30|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|2
1631692900000|2021-09-15 08:01:40|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1293.7|1292.5|24
1631692910000|2021-09-15 08:01:50|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|5
1631692920000|2021-09-15 08:02:00|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|1
1631692930000|2021-09-15 08:02:10|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|2
1631692940000|2021-09-15 08:02:20|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.4|1293.2|5
1631692950000|2021-09-15 08:02:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631692970000|2021-09-15 08:02:50|||||||||7
1631692990000|2021-09-15 08:03:10|||||||||2
1631693010000|2021-09-15 08:03:30|||||||||1
1631693020000|2021-09-15 08:03:40|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1631693060000|2021-09-15 08:04:20|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|2
1631693090000|2021-09-15 08:04:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1
1631693100000|2021-09-15 08:05:00|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631693120000|2021-09-15 08:05:20|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|2
1631693140000|2021-09-15 08:05:40|1294.9|1293.7|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|2
1631693160000|2021-09-15 08:06:00|1294.9|1293.7|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|0
1631693200000|2021-09-15 08:06:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631693300000|2021-09-15 08:08:20|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.2|1294|7
1631693330000|2021-09-15 08:08:50|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|1
1631693350000|2021-09-15 08:09:10|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.1|1293.9|1
1631693360000|2021-09-15 08:09:20|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.2|1294|0
1631693370000|2021-09-15 08:09:30|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631693460000|2021-09-15 08:11:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|3
1631693540000|2021-09-15 08:12:20|||||||||1
1631693560000|2021-09-15 08:12:40|1294.4|1293.2|1294.6|1293.4|1294.6|1293.4|1294.4|1293.2|12
1631693600000|2021-09-15 08:13:20|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|3
1631693610000|2021-09-15 08:13:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631693670000|2021-09-15 08:14:30|1295.1|1293.9|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|18
1631693680000|2021-09-15 08:14:40|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1631693730000|2021-09-15 08:15:30|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631693740000|2021-09-15 08:15:40|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|22
1631693770000|2021-09-15 08:16:10|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|14
1631693780000|2021-09-15 08:16:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631693790000|2021-09-15 08:16:30|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1295.3|1294.1|15
1631693800000|2021-09-15 08:16:40|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|3
1631693810000|2021-09-15 08:16:50|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|1
1631693820000|2021-09-15 08:17:00|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|4
1631693830000|2021-09-15 08:17:10|1295.9|1294.7|1296.3|1295.1|1296.3|1295.1|1295.9|1294.7|7
1631693860000|2021-09-15 08:17:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631693870000|2021-09-15 08:17:50|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|0
1631693880000|2021-09-15 08:18:00|1296.1|1294.9|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1631693890000|2021-09-15 08:18:10|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|15
1631693910000|2021-09-15 08:18:30|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|0
1631693920000|2021-09-15 08:18:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1
1631693940000|2021-09-15 08:19:00|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.7|1294.5|2
1631693980000|2021-09-15 08:19:40|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.8|1294.6|0
1631694020000|2021-09-15 08:20:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|2
1631694050000|2021-09-15 08:20:50|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|2
1631694060000|2021-09-15 08:21:00|1295.9|1294.7|1295.8|1294.6|1296|1294.8|1295.8|1294.6|0
1631694110000|2021-09-15 08:21:50|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631694120000|2021-09-15 08:22:00|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|4
1631694150000|2021-09-15 08:22:30|||||||||2
1631694170000|2021-09-15 08:22:50|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1631694180000|2021-09-15 08:23:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|4
1631694190000|2021-09-15 08:23:10|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631694200000|2021-09-15 08:23:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631694210000|2021-09-15 08:23:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631694230000|2021-09-15 08:23:50|1296.5|1295.3|1296.6|1295.4|1296.7|1295.5|1296.4|1295.2|18
1631694240000|2021-09-15 08:24:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|3
1631694250000|2021-09-15 08:24:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631694260000|2021-09-15 08:24:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631694270000|2021-09-15 08:24:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631694280000|2021-09-15 08:24:40|1296.7|1295.5|1296.8|1295.6|1296.9|1295.7|1296.7|1295.5|4
1631694290000|2021-09-15 08:24:50|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|1
1631694330000|2021-09-15 08:25:30|1296.7|1295.5|1296.5|1295.3|1296.7|1295.5|1296.5|1295.3|4
1631694340000|2021-09-15 08:25:40|||||||||1
1631694360000|2021-09-15 08:26:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|4
1631694380000|2021-09-15 08:26:20|1296.3|1295.1|1296.3|1295.1|1296.4|1295.2|1296|1294.8|5
1631694390000|2021-09-15 08:26:30|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1631694400000|2021-09-15 08:26:40|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|1
1631694420000|2021-09-15 08:27:00|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|5
1631694430000|2021-09-15 08:27:10|||||||||2
1631694460000|2021-09-15 08:27:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|6
1631694480000|2021-09-15 08:28:00|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.4|1295.2|7
1631694510000|2021-09-15 08:28:30|1296.7|1295.5|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|5
1631694520000|2021-09-15 08:28:40|||||||||1
1631694540000|2021-09-15 08:29:00|1296.6|1295.4|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1631694560000|2021-09-15 08:29:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|2
1631694590000|2021-09-15 08:29:50|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|2
1631694600000|2021-09-15 08:30:00|1296.6|1295.4|1296.9|1295.7|1296.9|1295.7|1296.5|1295.3|8
1631694630000|2021-09-15 08:30:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|7
1631694640000|2021-09-15 08:30:40|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|8
1631694660000|2021-09-15 08:31:00|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|4
1631694670000|2021-09-15 08:31:10|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1631694710000|2021-09-15 08:31:50|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|3
1631694730000|2021-09-15 08:32:10|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|2
1631694760000|2021-09-15 08:32:40|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631694770000|2021-09-15 08:32:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1
1631694780000|2021-09-15 08:33:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|1
1631694790000|2021-09-15 08:33:10|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|0
1631694810000|2021-09-15 08:33:30|1296.2|1295|1295.9|1294.7|1296.2|1295|1295.9|1294.7|12
1631694820000|2021-09-15 08:33:40|1296|1294.8|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|0
1631694830000|2021-09-15 08:33:50|1295.8|1294.6|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|1
1631694840000|2021-09-15 08:34:00|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|1
1631694850000|2021-09-15 08:34:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631694890000|2021-09-15 08:34:50|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1
1631694900000|2021-09-15 08:35:00|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.1|1293.9|1
1631694920000|2021-09-15 08:35:20|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|1
1631694930000|2021-09-15 08:35:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631694970000|2021-09-15 08:36:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|2
1631694980000|2021-09-15 08:36:20|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1631694990000|2021-09-15 08:36:30|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631695020000|2021-09-15 08:37:00|||||||||1
1631695030000|2021-09-15 08:37:10|1295.1|1293.9|1294.9|1293.7|1295.1|1293.9|1294.9|1293.7|15
1631695040000|2021-09-15 08:37:20|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|1
1631695080000|2021-09-15 08:38:00|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|1
1631695090000|2021-09-15 08:38:10|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|3
1631695100000|2021-09-15 08:38:20|1295.3|1294.1|1295|1293.8|1295.3|1294.1|1295|1293.8|0
1631695110000|2021-09-15 08:38:30|1295.2|1294|1295|1293.8|1295.2|1294|1295|1293.8|0
1631695120000|2021-09-15 08:38:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631695140000|2021-09-15 08:39:00|1295.1|1293.9|1295.1|1293.9|1295.3|1294.1|1295|1293.8|2
1631695170000|2021-09-15 08:39:30|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|0
1631695200000|2021-09-15 08:40:00|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|1
1631695250000|2021-09-15 08:40:50|||||||||2
1631695260000|2021-09-15 08:41:00|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|1
1631695270000|2021-09-15 08:41:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631695280000|2021-09-15 08:41:20|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|0
1631695310000|2021-09-15 08:41:50|||||||||1
1631695350000|2021-09-15 08:42:30|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|2
1631695370000|2021-09-15 08:42:50|||||||||1
1631695390000|2021-09-15 08:43:10|||||||||1
1631695430000|2021-09-15 08:43:50|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|2
1631695440000|2021-09-15 08:44:00|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1631695460000|2021-09-15 08:44:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631695470000|2021-09-15 08:44:30|1295.7|1294.5|1296.3|1295.1|1296.3|1295.1|1295.7|1294.5|8
1631695490000|2021-09-15 08:44:50|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.1|1294.9|2
1631695500000|2021-09-15 08:45:00|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|3
1631695520000|2021-09-15 08:45:20|1296.4|1295.2|1296.3|1295.1|1296.5|1295.3|1296.3|1295.1|3
1631695530000|2021-09-15 08:45:30|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|1
1631695560000|2021-09-15 08:46:00|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|10
1631695610000|2021-09-15 08:46:50|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|11
1631695620000|2021-09-15 08:47:00|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|9
1631695680000|2021-09-15 08:48:00|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|7
1631695690000|2021-09-15 08:48:10|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1
1631695720000|2021-09-15 08:48:40|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631695760000|2021-09-15 08:49:20|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|10
1631695780000|2021-09-15 08:49:40|1296.6|1295.4|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|1
1631695790000|2021-09-15 08:49:50|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631695800000|2021-09-15 08:50:00|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|1
1631695810000|2021-09-15 08:50:10|1296.6|1295.4|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|1
1631695840000|2021-09-15 08:50:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631695860000|2021-09-15 08:51:00|||||||||4
1631695870000|2021-09-15 08:51:10|||||||||4
1631695900000|2021-09-15 08:51:40|||||||||2
1631695920000|2021-09-15 08:52:00|||||||||6
1631695960000|2021-09-15 08:52:40|||||||||1
1631695990000|2021-09-15 08:53:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|7
1631696030000|2021-09-15 08:53:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|2
1631696040000|2021-09-15 08:54:00|1296.6|1295.4|1296.9|1295.7|1296.9|1295.7|1296.6|1295.4|12
1631696050000|2021-09-15 08:54:10|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|10
1631696060000|2021-09-15 08:54:20|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631696100000|2021-09-15 08:55:00|1297.1|1295.9|1296.8|1295.6|1297.1|1295.9|1296.8|1295.6|6
1631696130000|2021-09-15 08:55:30|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631696170000|2021-09-15 08:56:10|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631696190000|2021-09-15 08:56:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1
1631696220000|2021-09-15 08:57:00|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|4
1631696270000|2021-09-15 08:57:50|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|1
1631696280000|2021-09-15 08:58:00|1296.8|1295.6|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|31
1631696300000|2021-09-15 08:58:20|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|1
1631696340000|2021-09-15 08:59:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631696360000|2021-09-15 08:59:20|||||||||2
1631696370000|2021-09-15 08:59:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631696400000|2021-09-15 09:00:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631696410000|2021-09-15 09:00:10|1296.8|1295.6|1296.8|1295.6|1296.9|1295.7|1296.6|1295.4|3
1631696430000|2021-09-15 09:00:30|1296.9|1295.7|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|0
1631696440000|2021-09-15 09:00:40|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631696450000|2021-09-15 09:00:50|||||||||1
1631696460000|2021-09-15 09:01:00|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|2
1631696540000|2021-09-15 09:02:20|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|1
1631696550000|2021-09-15 09:02:30|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|0
1631696580000|2021-09-15 09:03:00|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1296.9|1295.7|2
1631696590000|2021-09-15 09:03:10|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|0
1631696600000|2021-09-15 09:03:20|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|0
1631696610000|2021-09-15 09:03:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631696650000|2021-09-15 09:04:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|3
1631696670000|2021-09-15 09:04:30|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|1
1631696680000|2021-09-15 09:04:40|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631696700000|2021-09-15 09:05:00|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.2|1296|3
1631696710000|2021-09-15 09:05:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631696720000|2021-09-15 09:05:20|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|0
1631696750000|2021-09-15 09:05:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631696760000|2021-09-15 09:06:00|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|8
1631696850000|2021-09-15 09:07:30|||||||||1
1631696860000|2021-09-15 09:07:40|||||||||1
1631696880000|2021-09-15 09:08:00|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|15
1631696900000|2021-09-15 09:08:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631696960000|2021-09-15 09:09:20|||||||||7
1631696970000|2021-09-15 09:09:30|||||||||1
1631696980000|2021-09-15 09:09:40|||||||||5
1631696990000|2021-09-15 09:09:50|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1631697000000|2021-09-15 09:10:00|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1297.8|1296.6|17
1631697010000|2021-09-15 09:10:10|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1631697020000|2021-09-15 09:10:20|1298|1296.8|1298|1296.8|1298|1296.8|1297.8|1296.6|16
1631697030000|2021-09-15 09:10:30|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|0
1631697050000|2021-09-15 09:10:50|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|4
1631697060000|2021-09-15 09:11:00|1297.8|1296.6|1298.2|1297|1298.2|1297|1297.8|1296.6|18
1631697070000|2021-09-15 09:11:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631697080000|2021-09-15 09:11:20|||||||||7
1631697090000|2021-09-15 09:11:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|12
1631697100000|2021-09-15 09:11:40|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631697110000|2021-09-15 09:11:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1631697120000|2021-09-15 09:12:00|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|0
1631697130000|2021-09-15 09:12:10|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|12
1631697140000|2021-09-15 09:12:20|||||||||1
1631697150000|2021-09-15 09:12:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631697170000|2021-09-15 09:12:50|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.8|1296.6|2
1631697180000|2021-09-15 09:13:00|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|0
1631697190000|2021-09-15 09:13:10|1297.8|1296.6|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|0
1631697200000|2021-09-15 09:13:20|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|1
1631697220000|2021-09-15 09:13:40|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|0
1631697230000|2021-09-15 09:13:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631697240000|2021-09-15 09:14:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1
1631697250000|2021-09-15 09:14:10|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|2
1631697290000|2021-09-15 09:14:50|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631697300000|2021-09-15 09:15:00|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.3|1296.1|8
1631697310000|2021-09-15 09:15:10|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297.3|1296.1|1
1631697320000|2021-09-15 09:15:20|1297.2|1296|1297.2|1296|1297.2|1296|1297.1|1295.9|0
1631697330000|2021-09-15 09:15:30|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1
1631697380000|2021-09-15 09:16:20|||||||||1
1631697400000|2021-09-15 09:16:40|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1
1631697410000|2021-09-15 09:16:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631697420000|2021-09-15 09:17:00|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|1
1631697450000|2021-09-15 09:17:30|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1631697460000|2021-09-15 09:17:40|1297.6|1296.4|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|2
1631697480000|2021-09-15 09:18:00|1297.9|1296.7|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|4
1631697490000|2021-09-15 09:18:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|20
1631697500000|2021-09-15 09:18:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631697510000|2021-09-15 09:18:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|4
1631697530000|2021-09-15 09:18:50|||||||||1
1631697540000|2021-09-15 09:19:00|1298.2|1297|1298.1|1296.9|1298.2|1297|1298|1296.8|17
1631697560000|2021-09-15 09:19:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631697580000|2021-09-15 09:19:40|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|5
1631697600000|2021-09-15 09:20:00|1297.8|1296.6|1297.9|1296.7|1298|1296.8|1297.8|1296.6|2
1631697610000|2021-09-15 09:20:10|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631697640000|2021-09-15 09:20:40|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|0
1631697650000|2021-09-15 09:20:50|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1631697670000|2021-09-15 09:21:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1
1631697680000|2021-09-15 09:21:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631697690000|2021-09-15 09:21:30|||||||||1
1631697700000|2021-09-15 09:21:40|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|1
1631697710000|2021-09-15 09:21:50|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.9|1296.7|0
1631697720000|2021-09-15 09:22:00|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|2
1631697760000|2021-09-15 09:22:40|||||||||1
1631697770000|2021-09-15 09:22:50|||||||||1
1631697780000|2021-09-15 09:23:00|1298|1296.8|1298|1296.8|1298|1296.8|1297.9|1296.7|3
1631697790000|2021-09-15 09:23:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631697800000|2021-09-15 09:23:20|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|0
1631697810000|2021-09-15 09:23:30|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1631697820000|2021-09-15 09:23:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1
1631697840000|2021-09-15 09:24:00|||||||||2
1631697870000|2021-09-15 09:24:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|3
1631697880000|2021-09-15 09:24:40|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631697900000|2021-09-15 09:25:00|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|4
1631697910000|2021-09-15 09:25:10|1298|1296.8|1298|1296.8|1298.1|1296.9|1298|1296.8|0
1631697930000|2021-09-15 09:25:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631697940000|2021-09-15 09:25:40|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1631697950000|2021-09-15 09:25:50|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|1
1631697960000|2021-09-15 09:26:00|||||||||3
1631697970000|2021-09-15 09:26:10|1298|1296.8|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|1
1631697980000|2021-09-15 09:26:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631697990000|2021-09-15 09:26:30|1297.9|1296.7|1298|1296.8|1298|1296.8|1297.8|1296.6|0
1631698000000|2021-09-15 09:26:40|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|1
1631698010000|2021-09-15 09:26:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631698020000|2021-09-15 09:27:00|1297.9|1296.7|1297.6|1296.4|1297.9|1296.7|1297.5|1296.3|5
1631698050000|2021-09-15 09:27:30|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|0
1631698060000|2021-09-15 09:27:40|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|2
1631698070000|2021-09-15 09:27:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|1
1631698080000|2021-09-15 09:28:00|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|10
1631698110000|2021-09-15 09:28:30|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|5
1631698130000|2021-09-15 09:28:50|||||||||1
1631698140000|2021-09-15 09:29:00|1297.7|1296.5|1297.8|1296.6|1297.9|1296.7|1297.6|1296.4|4
1631698150000|2021-09-15 09:29:10|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|1
1631698160000|2021-09-15 09:29:20|1297.9|1296.7|1298.3|1297.1|1298.4|1297.2|1297.9|1296.7|7
1631698170000|2021-09-15 09:29:30|1298.4|1297.2|1298.1|1296.9|1298.4|1297.2|1298.1|1296.9|3
1631698180000|2021-09-15 09:29:40|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|0
1631698190000|2021-09-15 09:29:50|1298|1296.8|1298.4|1297.2|1298.4|1297.2|1298|1296.8|7
1631698200000|2021-09-15 09:30:00|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|2
1631698210000|2021-09-15 09:30:10|1297.8|1296.6|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|9
1631698230000|2021-09-15 09:30:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298|1296.8|9
1631698250000|2021-09-15 09:30:50|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|1
1631698290000|2021-09-15 09:31:30|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.1|1296.9|2
1631698330000|2021-09-15 09:32:10|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|5
1631698370000|2021-09-15 09:32:50|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|64
1631698380000|2021-09-15 09:33:00|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.8|1297.6|9
1631698390000|2021-09-15 09:33:10|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|1
1631698400000|2021-09-15 09:33:20|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|3
1631698410000|2021-09-15 09:33:30|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|1
1631698420000|2021-09-15 09:33:40|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|0
1631698430000|2021-09-15 09:33:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631698440000|2021-09-15 09:34:00|1298.2|1297|1298.6|1297.4|1298.6|1297.4|1298.1|1296.9|4
1631698450000|2021-09-15 09:34:10|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|1
1631698460000|2021-09-15 09:34:20|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|2
1631698470000|2021-09-15 09:34:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|0
1631698480000|2021-09-15 09:34:40|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|0
1631698490000|2021-09-15 09:34:50|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|0
1631698500000|2021-09-15 09:35:00|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|2
1631698510000|2021-09-15 09:35:10|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.1|1296.9|0
1631698520000|2021-09-15 09:35:20|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|2
1631698530000|2021-09-15 09:35:30|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|1
1631698550000|2021-09-15 09:35:50|1298|1296.8|1298.4|1297.2|1298.4|1297.2|1298|1296.8|1
1631698560000|2021-09-15 09:36:00|1298.3|1297.1|1298.4|1297.2|1298.5|1297.3|1298.3|1297.1|1
1631698570000|2021-09-15 09:36:10|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1631698590000|2021-09-15 09:36:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631698610000|2021-09-15 09:36:50|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|3
1631698620000|2021-09-15 09:37:00|1297.9|1296.7|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|6
1631698630000|2021-09-15 09:37:10|1297.7|1296.5|1297.8|1296.6|1297.9|1296.7|1297.7|1296.5|3
1631698640000|2021-09-15 09:37:20|1297.6|1296.4|1297.8|1296.6|1297.9|1296.7|1297.6|1296.4|0
1631698660000|2021-09-15 09:37:40|1297.7|1296.5|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|1
1631698700000|2021-09-15 09:38:20|1297.5|1296.3|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|3
1631698710000|2021-09-15 09:38:30|1297.4|1296.2|1297.1|1295.9|1297.4|1296.2|1297.1|1295.9|5
1631698720000|2021-09-15 09:38:40|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|3
1631698730000|2021-09-15 09:38:50|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|2
1631698740000|2021-09-15 09:39:00|1297.3|1296.1|1297.6|1296.4|1297.6|1296.4|1297.3|1296.1|8
1631698770000|2021-09-15 09:39:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|4
1631698780000|2021-09-15 09:39:40|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1631698790000|2021-09-15 09:39:50|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631698800000|2021-09-15 09:40:00|1297.4|1296.2|1297.8|1296.6|1297.8|1296.6|1297.4|1296.2|17
1631698810000|2021-09-15 09:40:10|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|2
1631698820000|2021-09-15 09:40:20|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|0
1631698840000|2021-09-15 09:40:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|0
1631698850000|2021-09-15 09:40:50|1297.8|1296.6|1298|1296.8|1298|1296.8|1297.8|1296.6|3
1631698880000|2021-09-15 09:41:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631698890000|2021-09-15 09:41:30|1298.2|1297|1298.1|1296.9|1298.2|1297|1298|1296.8|2
1631698910000|2021-09-15 09:41:50|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|1
1631698930000|2021-09-15 09:42:10|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|2
1631698980000|2021-09-15 09:43:00|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|3
1631698990000|2021-09-15 09:43:10|||||||||10
1631699010000|2021-09-15 09:43:30|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|20
1631699040000|2021-09-15 09:44:00|||||||||2
1631699060000|2021-09-15 09:44:20|||||||||1
1631699100000|2021-09-15 09:45:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|2
1631699130000|2021-09-15 09:45:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|4
1631699140000|2021-09-15 09:45:40|||||||||1
1631699170000|2021-09-15 09:46:10|||||||||1
1631699200000|2021-09-15 09:46:40|||||||||1
1631699210000|2021-09-15 09:46:50|||||||||1
1631699240000|2021-09-15 09:47:20|||||||||1
1631699250000|2021-09-15 09:47:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|2
1631699260000|2021-09-15 09:47:40|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|10
1631699280000|2021-09-15 09:48:00|||||||||1
1631699290000|2021-09-15 09:48:10|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.8|1297.6|3
1631699310000|2021-09-15 09:48:30|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|2
1631699340000|2021-09-15 09:49:00|1299|1297.8|1298.8|1297.6|1299|1297.8|1298.8|1297.6|4
1631699360000|2021-09-15 09:49:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1631699370000|2021-09-15 09:49:30|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|11
1631699390000|2021-09-15 09:49:50|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|2
1631699400000|2021-09-15 09:50:00|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|3
1631699410000|2021-09-15 09:50:10|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|0
1631699420000|2021-09-15 09:50:20|1298.4|1297.2|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|0
1631699440000|2021-09-15 09:50:40|||||||||1
1631699460000|2021-09-15 09:51:00|1298.3|1297.1|1298.4|1297.2|1298.5|1297.3|1298.3|1297.1|6
1631699470000|2021-09-15 09:51:10|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1631699490000|2021-09-15 09:51:30|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|3
1631699500000|2021-09-15 09:51:40|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|0
1631699510000|2021-09-15 09:51:50|1298.7|1297.5|1298.7|1297.5|1298.8|1297.6|1298.6|1297.4|3
1631699520000|2021-09-15 09:52:00|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|2
1631699530000|2021-09-15 09:52:10|1298.9|1297.7|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|5
1631699540000|2021-09-15 09:52:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|0
1631699580000|2021-09-15 09:53:00|1298.9|1297.7|1298.9|1297.7|1299|1297.8|1298.9|1297.7|2
1631699600000|2021-09-15 09:53:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1
1631699620000|2021-09-15 09:53:40|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1631699630000|2021-09-15 09:53:50|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|5
1631699640000|2021-09-15 09:54:00|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|4
1631699660000|2021-09-15 09:54:20|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|11
1631699680000|2021-09-15 09:54:40|||||||||1
1631699690000|2021-09-15 09:54:50|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|0
1631699700000|2021-09-15 09:55:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1631699720000|2021-09-15 09:55:20|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|1
1631699760000|2021-09-15 09:56:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1631699780000|2021-09-15 09:56:20|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|2
1631699800000|2021-09-15 09:56:40|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|0
1631699810000|2021-09-15 09:56:50|1298.6|1297.4|1298.8|1297.6|1298.8|1297.6|1298.6|1297.4|0
1631699820000|2021-09-15 09:57:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|12
1631699840000|2021-09-15 09:57:20|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1631699850000|2021-09-15 09:57:30|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|0
1631699860000|2021-09-15 09:57:40|1298.9|1297.7|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|2
1631699880000|2021-09-15 09:58:00|1298.7|1297.5|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|1
1631699930000|2021-09-15 09:58:50|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|1
1631699940000|2021-09-15 09:59:00|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|2
1631699950000|2021-09-15 09:59:10|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|0
1631699970000|2021-09-15 09:59:30|1299|1297.8|1299|1297.8|1299|1297.8|1298.9|1297.7|1
1631699990000|2021-09-15 09:59:50|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.6|1297.4|6
1631700010000|2021-09-15 10:00:10|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1631700030000|2021-09-15 10:00:30|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|1
1631700050000|2021-09-15 10:00:50|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|10
1631700060000|2021-09-15 10:01:00|||||||||1
1631700080000|2021-09-15 10:01:20|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1
1631700090000|2021-09-15 10:01:30|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|7
1631700100000|2021-09-15 10:01:40|||||||||2
1631700110000|2021-09-15 10:01:50|1298.8|1297.6|1298.4|1297.2|1298.8|1297.6|1298.4|1297.2|2
1631700120000|2021-09-15 10:02:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|2
1631700130000|2021-09-15 10:02:10|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|0
1631700140000|2021-09-15 10:02:20|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|0
1631700150000|2021-09-15 10:02:30|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|0
1631700180000|2021-09-15 10:03:00|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|6
1631700200000|2021-09-15 10:03:20|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.7|1297.5|3
1631700210000|2021-09-15 10:03:30|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|0
1631700220000|2021-09-15 10:03:40|1298.6|1297.4|1298.8|1297.6|1298.8|1297.6|1298.6|1297.4|3
1631700240000|2021-09-15 10:04:00|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|1
1631700250000|2021-09-15 10:04:10|||||||||1
1631700280000|2021-09-15 10:04:40|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|3
1631700300000|2021-09-15 10:05:00|||||||||1
1631700310000|2021-09-15 10:05:10|1299.4|1298.2|1299.5|1298.3|1299.5|1298.3|1299.1|1297.9|40
1631700320000|2021-09-15 10:05:20|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1631700330000|2021-09-15 10:05:30|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|12
1631700360000|2021-09-15 10:06:00|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1
1631700370000|2021-09-15 10:06:10|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|0
1631700380000|2021-09-15 10:06:20|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1631700400000|2021-09-15 10:06:40|||||||||2
1631700410000|2021-09-15 10:06:50|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1299.1|1297.9|9
1631700420000|2021-09-15 10:07:00|||||||||1
1631700440000|2021-09-15 10:07:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|3
1631700450000|2021-09-15 10:07:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|3
1631700470000|2021-09-15 10:07:50|||||||||1
1631700480000|2021-09-15 10:08:00|||||||||1
1631700510000|2021-09-15 10:08:30|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|2
1631700520000|2021-09-15 10:08:40|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1
1631700540000|2021-09-15 10:09:00|1298.9|1297.7|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|3
1631700600000|2021-09-15 10:10:00|||||||||1
1631700610000|2021-09-15 10:10:10|||||||||1
1631700650000|2021-09-15 10:10:50|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|4
1631700660000|2021-09-15 10:11:00|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|3
1631700690000|2021-09-15 10:11:30|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|3
1631700700000|2021-09-15 10:11:40|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|35
1631700720000|2021-09-15 10:12:00|||||||||1
1631700740000|2021-09-15 10:12:20|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|1
1631700750000|2021-09-15 10:12:30|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|2
1631700760000|2021-09-15 10:12:40|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1631700770000|2021-09-15 10:12:50|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|0
1631700780000|2021-09-15 10:13:00|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|3
1631700790000|2021-09-15 10:13:10|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|7
1631700800000|2021-09-15 10:13:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1
1631700840000|2021-09-15 10:14:00|||||||||1
1631700850000|2021-09-15 10:14:10|1298.9|1297.7|1298.9|1297.7|1299|1297.8|1298.9|1297.7|1
1631700860000|2021-09-15 10:14:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|4
1631700870000|2021-09-15 10:14:30|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|1
1631700880000|2021-09-15 10:14:40|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|1
1631700890000|2021-09-15 10:14:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1
1631700900000|2021-09-15 10:15:00|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|11
1631700910000|2021-09-15 10:15:10|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|3
1631700920000|2021-09-15 10:15:20|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|1
1631700960000|2021-09-15 10:16:00|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|2
1631700970000|2021-09-15 10:16:10|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|2
1631700980000|2021-09-15 10:16:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|3
1631700990000|2021-09-15 10:16:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631701000000|2021-09-15 10:16:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1
1631701040000|2021-09-15 10:17:20|||||||||2
1631701050000|2021-09-15 10:17:30|||||||||1
1631701070000|2021-09-15 10:17:50|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|27
1631701080000|2021-09-15 10:18:00|||||||||2
1631701130000|2021-09-15 10:18:50|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1631701140000|2021-09-15 10:19:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|4
1631701160000|2021-09-15 10:19:20|||||||||1
1631701190000|2021-09-15 10:19:50|||||||||3
1631701200000|2021-09-15 10:20:00|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|1
1631701310000|2021-09-15 10:21:50|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|5
1631701320000|2021-09-15 10:22:00|1298.3|1297.1|1298|1296.8|1298.3|1297.1|1298|1296.8|11
1631701330000|2021-09-15 10:22:10|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1631701350000|2021-09-15 10:22:30|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|6
1631701360000|2021-09-15 10:22:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|1
1631701370000|2021-09-15 10:22:50|1297.8|1296.6|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|2
1631701380000|2021-09-15 10:23:00|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|1
1631701390000|2021-09-15 10:23:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|3
1631701440000|2021-09-15 10:24:00|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|1
1631701470000|2021-09-15 10:24:30|||||||||3
1631701480000|2021-09-15 10:24:40|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|8
1631701500000|2021-09-15 10:25:00|1297.9|1296.7|1297.7|1296.5|1297.9|1296.7|1297.7|1296.5|4
1631701510000|2021-09-15 10:25:10|1297.8|1296.6|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|2
1631701560000|2021-09-15 10:26:00|1297.6|1296.4|1297.7|1296.5|1297.7|1296.5|1297.6|1296.4|1
1631701600000|2021-09-15 10:26:40|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|2
1631701610000|2021-09-15 10:26:50|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631701620000|2021-09-15 10:27:00|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|5
1631701630000|2021-09-15 10:27:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|2
1631701640000|2021-09-15 10:27:20|1297.5|1296.3|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|2
1631701650000|2021-09-15 10:27:30|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|2
1631701660000|2021-09-15 10:27:40|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|1
1631701670000|2021-09-15 10:27:50|1297.6|1296.4|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|2
1631701680000|2021-09-15 10:28:00|1297.5|1296.3|1297.3|1296.1|1297.5|1296.3|1297.3|1296.1|2
1631701700000|2021-09-15 10:28:20|1297.2|1296|1297.2|1296|1297.3|1296.1|1297.2|1296|0
1631701710000|2021-09-15 10:28:30|1297.1|1295.9|1297.4|1296.2|1297.4|1296.2|1297.1|1295.9|0
1631701730000|2021-09-15 10:28:50|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|0
1631701740000|2021-09-15 10:29:00|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1
1631701800000|2021-09-15 10:30:00|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|4
1631701850000|2021-09-15 10:30:50|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|3
1631701880000|2021-09-15 10:31:20|1297.6|1296.4|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|0
1631701900000|2021-09-15 10:31:40|1297.6|1296.4|1297.8|1296.6|1297.9|1296.7|1297.6|1296.4|3
1631701910000|2021-09-15 10:31:50|||||||||2
1631701970000|2021-09-15 10:32:50|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1631701980000|2021-09-15 10:33:00|||||||||1
1631701990000|2021-09-15 10:33:10|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|0
1631702000000|2021-09-15 10:33:20|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631702030000|2021-09-15 10:33:50|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|2
1631702040000|2021-09-15 10:34:00|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|4
1631702050000|2021-09-15 10:34:10|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|2
1631702190000|2021-09-15 10:36:30|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|1
1631702210000|2021-09-15 10:36:50|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|6
1631702220000|2021-09-15 10:37:00|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1
1631702240000|2021-09-15 10:37:20|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|5
1631702250000|2021-09-15 10:37:30|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|0
1631702260000|2021-09-15 10:37:40|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|13
1631702270000|2021-09-15 10:37:50|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|0
1631702280000|2021-09-15 10:38:00|1297.7|1296.5|1297.9|1296.7|1297.9|1296.7|1297.7|1296.5|0
1631702290000|2021-09-15 10:38:10|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1631702310000|2021-09-15 10:38:30|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|0
1631702320000|2021-09-15 10:38:40|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1631702340000|2021-09-15 10:39:00|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|2
1631702360000|2021-09-15 10:39:20|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631702400000|2021-09-15 10:40:00|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|5
1631702460000|2021-09-15 10:41:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|3
1631702480000|2021-09-15 10:41:20|1297.4|1296.2|1297.1|1295.9|1297.4|1296.2|1297.1|1295.9|6
1631702500000|2021-09-15 10:41:40|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|10
1631702510000|2021-09-15 10:41:50|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|5
1631702520000|2021-09-15 10:42:00|1297|1295.8|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|1
1631702530000|2021-09-15 10:42:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631702540000|2021-09-15 10:42:20|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|1
1631702550000|2021-09-15 10:42:30|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|1
1631702560000|2021-09-15 10:42:40|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|1
1631702590000|2021-09-15 10:43:10|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|2
1631702600000|2021-09-15 10:43:20|||||||||1
1631702670000|2021-09-15 10:44:30|1296.9|1295.7|1296.9|1295.7|1297|1295.8|1296.9|1295.7|1
1631702680000|2021-09-15 10:44:40|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631702710000|2021-09-15 10:45:10|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|19
1631702720000|2021-09-15 10:45:20|||||||||2
1631702750000|2021-09-15 10:45:50|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|5
1631702760000|2021-09-15 10:46:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631702820000|2021-09-15 10:47:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631702830000|2021-09-15 10:47:10|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|50
1631702840000|2021-09-15 10:47:20|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1631702850000|2021-09-15 10:47:30|1296.8|1295.6|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|0
1631702860000|2021-09-15 10:47:40|1296.7|1295.5|1296.4|1295.2|1296.7|1295.5|1296.4|1295.2|2
1631702870000|2021-09-15 10:47:50|1296.3|1295.1|1296.6|1295.4|1296.6|1295.4|1296.3|1295.1|11
1631702890000|2021-09-15 10:48:10|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1631702900000|2021-09-15 10:48:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631702910000|2021-09-15 10:48:30|1296.5|1295.3|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|2
1631702920000|2021-09-15 10:48:40|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|2
1631702930000|2021-09-15 10:48:50|1296.5|1295.3|1296.2|1295|1296.5|1295.3|1296.2|1295|4
1631702940000|2021-09-15 10:49:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|2
1631702970000|2021-09-15 10:49:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|5
1631702980000|2021-09-15 10:49:40|||||||||1
1631702990000|2021-09-15 10:49:50|||||||||3
1631703030000|2021-09-15 10:50:30|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.1|1294.9|2
1631703040000|2021-09-15 10:50:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631703060000|2021-09-15 10:51:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1
1631703070000|2021-09-15 10:51:10|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631703080000|2021-09-15 10:51:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|6
1631703090000|2021-09-15 10:51:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1
1631703130000|2021-09-15 10:52:10|1296.1|1294.9|1296.2|1295|1296.2|1295|1296.1|1294.9|1
1631703140000|2021-09-15 10:52:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|2
1631703150000|2021-09-15 10:52:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631703160000|2021-09-15 10:52:40|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|2
1631703170000|2021-09-15 10:52:50|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1631703180000|2021-09-15 10:53:00|||||||||1
1631703190000|2021-09-15 10:53:10|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|3
1631703200000|2021-09-15 10:53:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631703210000|2021-09-15 10:53:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1
1631703220000|2021-09-15 10:53:40|1296.7|1295.5|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|0
1631703230000|2021-09-15 10:53:50|1296.6|1295.4|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1631703240000|2021-09-15 10:54:00|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|3
1631703250000|2021-09-15 10:54:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631703260000|2021-09-15 10:54:20|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|2
1631703300000|2021-09-15 10:55:00|1296.8|1295.6|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|6
1631703320000|2021-09-15 10:55:20|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631703340000|2021-09-15 10:55:40|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631703350000|2021-09-15 10:55:50|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|0
1631703360000|2021-09-15 10:56:00|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631703390000|2021-09-15 10:56:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631703490000|2021-09-15 10:58:10|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631703520000|2021-09-15 10:58:40|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631703570000|2021-09-15 10:59:30|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1
1631703590000|2021-09-15 10:59:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631703610000|2021-09-15 11:00:10|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|1
1631703630000|2021-09-15 11:00:30|1296.6|1295.4|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1631703640000|2021-09-15 11:00:40|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|3
1631703660000|2021-09-15 11:01:00|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631703690000|2021-09-15 11:01:30|||||||||1
1631703720000|2021-09-15 11:02:00|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|5
1631703730000|2021-09-15 11:02:10|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|0
1631703750000|2021-09-15 11:02:30|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|1
1631703770000|2021-09-15 11:02:50|||||||||10
1631703800000|2021-09-15 11:03:20|||||||||1
1631703810000|2021-09-15 11:03:30|||||||||15
1631703830000|2021-09-15 11:03:50|1296.1|1294.9|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|6
1631703850000|2021-09-15 11:04:10|||||||||1
1631703860000|2021-09-15 11:04:20|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|42
1631703890000|2021-09-15 11:04:50|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631703900000|2021-09-15 11:05:00|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|2
1631703910000|2021-09-15 11:05:10|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|0
1631703920000|2021-09-15 11:05:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|13
1631703940000|2021-09-15 11:05:40|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|8
1631703960000|2021-09-15 11:06:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.2|1294|2
1631703980000|2021-09-15 11:06:20|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|1
1631703990000|2021-09-15 11:06:30|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|1
1631704000000|2021-09-15 11:06:40|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|9
1631704010000|2021-09-15 11:06:50|1295.3|1294.1|1295.2|1294|1295.3|1294.1|1295.1|1293.9|0
1631704020000|2021-09-15 11:07:00|1295.1|1293.9|1295.3|1294.1|1295.3|1294.1|1295.1|1293.9|2
1631704040000|2021-09-15 11:07:20|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1631704050000|2021-09-15 11:07:30|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631704080000|2021-09-15 11:08:00|||||||||1
1631704120000|2021-09-15 11:08:40|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|13
1631704170000|2021-09-15 11:09:30|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|6
1631704180000|2021-09-15 11:09:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631704190000|2021-09-15 11:09:50|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|1
1631704200000|2021-09-15 11:10:00|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1631704220000|2021-09-15 11:10:20|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1631704240000|2021-09-15 11:10:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631704260000|2021-09-15 11:11:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1631704300000|2021-09-15 11:11:40|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|1
1631704310000|2021-09-15 11:11:50|1295.4|1294.2|1295.9|1294.7|1295.9|1294.7|1295.4|1294.2|30
1631704320000|2021-09-15 11:12:00|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631704360000|2021-09-15 11:12:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|2
1631704370000|2021-09-15 11:12:50|1295.6|1294.4|1295.4|1294.2|1295.7|1294.5|1295.4|1294.2|2
1631704380000|2021-09-15 11:13:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631704390000|2021-09-15 11:13:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|2
1631704420000|2021-09-15 11:13:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631704430000|2021-09-15 11:13:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631704490000|2021-09-15 11:14:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631704510000|2021-09-15 11:15:10|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|2
1631704520000|2021-09-15 11:15:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631704560000|2021-09-15 11:16:00|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|1
1631704590000|2021-09-15 11:16:30|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|3
1631704620000|2021-09-15 11:17:00|||||||||1
1631704630000|2021-09-15 11:17:10|1295.2|1294|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1631704640000|2021-09-15 11:17:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631704650000|2021-09-15 11:17:30|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|1
1631704660000|2021-09-15 11:17:40|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1631704670000|2021-09-15 11:17:50|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.2|1294|0
1631704680000|2021-09-15 11:18:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|1
1631704690000|2021-09-15 11:18:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|19
1631704700000|2021-09-15 11:18:20|||||||||3
1631704730000|2021-09-15 11:18:50|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.6|1294.4|6
1631704760000|2021-09-15 11:19:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631704770000|2021-09-15 11:19:30|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631704780000|2021-09-15 11:19:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631704820000|2021-09-15 11:20:20|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631704840000|2021-09-15 11:20:40|1295.9|1294.7|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|4
1631704850000|2021-09-15 11:20:50|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|0
1631704870000|2021-09-15 11:21:10|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.1|1294.9|5
1631704900000|2021-09-15 11:21:40|||||||||1
1631704910000|2021-09-15 11:21:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631704940000|2021-09-15 11:22:20|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631704970000|2021-09-15 11:22:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631704980000|2021-09-15 11:23:00|||||||||6
1631705000000|2021-09-15 11:23:20|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|5
1631705040000|2021-09-15 11:24:00|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1
1631705060000|2021-09-15 11:24:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|3
1631705070000|2021-09-15 11:24:30|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|0
1631705080000|2021-09-15 11:24:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631705100000|2021-09-15 11:25:00|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|13
1631705110000|2021-09-15 11:25:10|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|2
1631705120000|2021-09-15 11:25:20|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|1
1631705130000|2021-09-15 11:25:30|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|0
1631705140000|2021-09-15 11:25:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631705150000|2021-09-15 11:25:50|1296|1294.8|1296.4|1295.2|1296.4|1295.2|1296|1294.8|11
1631705160000|2021-09-15 11:26:00|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|1
1631705180000|2021-09-15 11:26:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|13
1631705190000|2021-09-15 11:26:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631705200000|2021-09-15 11:26:40|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631705220000|2021-09-15 11:27:00|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631705240000|2021-09-15 11:27:20|1296.6|1295.4|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|5
1631705260000|2021-09-15 11:27:40|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|11
1631705270000|2021-09-15 11:27:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1
1631705280000|2021-09-15 11:28:00|1296.9|1295.7|1296.9|1295.7|1297.1|1295.9|1296.8|1295.6|6
1631705290000|2021-09-15 11:28:10|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631705300000|2021-09-15 11:28:20|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|4
1631705310000|2021-09-15 11:28:30|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|1
1631705330000|2021-09-15 11:28:50|1296.9|1295.7|1297.4|1296.2|1297.4|1296.2|1296.9|1295.7|5
1631705340000|2021-09-15 11:29:00|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.1|1295.9|2
1631705350000|2021-09-15 11:29:10|1297.3|1296.1|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|1
1631705360000|2021-09-15 11:29:20|1297.2|1296|1297.3|1296.1|1297.4|1296.2|1297.2|1296|1
1631705370000|2021-09-15 11:29:30|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|5
1631705410000|2021-09-15 11:30:10|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|7
1631705420000|2021-09-15 11:30:20|1297.6|1296.4|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|1
1631705430000|2021-09-15 11:30:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|0
1631705440000|2021-09-15 11:30:40|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|1297.7|1296.5|6
1631705460000|2021-09-15 11:31:00|1297.8|1296.6|1298.1|1296.9|1298.1|1296.9|1297.8|1296.6|23
1631705470000|2021-09-15 11:31:10|1297.9|1296.7|1297.9|1296.7|1298|1296.8|1297.9|1296.7|3
1631705480000|2021-09-15 11:31:20|||||||||10
1631705490000|2021-09-15 11:31:30|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.5|1296.3|4
1631705500000|2021-09-15 11:31:40|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|7
1631705510000|2021-09-15 11:31:50|1297.4|1296.2|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|5
1631705520000|2021-09-15 11:32:00|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|1
1631705530000|2021-09-15 11:32:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1
1631705540000|2021-09-15 11:32:20|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|1
1631705550000|2021-09-15 11:32:30|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|3
1631705560000|2021-09-15 11:32:40|1297.4|1296.2|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|0
1631705570000|2021-09-15 11:32:50|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.4|1296.2|11
1631705580000|2021-09-15 11:33:00|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|0
1631705590000|2021-09-15 11:33:10|||||||||1
1631705600000|2021-09-15 11:33:20|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|0
1631705610000|2021-09-15 11:33:30|1297.8|1296.6|1298.1|1296.9|1298.1|1296.9|1297.8|1296.6|7
1631705620000|2021-09-15 11:33:40|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|12
1631705650000|2021-09-15 11:34:10|||||||||5
1631705660000|2021-09-15 11:34:20|||||||||8
1631705670000|2021-09-15 11:34:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1631705680000|2021-09-15 11:34:40|||||||||4
1631705690000|2021-09-15 11:34:50|||||||||9
1631705700000|2021-09-15 11:35:00|||||||||16
1631705710000|2021-09-15 11:35:10|||||||||9
1631705730000|2021-09-15 11:35:30|||||||||10
1631705740000|2021-09-15 11:35:40|||||||||2
1631705750000|2021-09-15 11:35:50|||||||||32
1631705760000|2021-09-15 11:36:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|3
1631705790000|2021-09-15 11:36:30|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1631705800000|2021-09-15 11:36:40|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|4
1631705810000|2021-09-15 11:36:50|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1631705820000|2021-09-15 11:37:00|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|0
1631705860000|2021-09-15 11:37:40|||||||||1
1631705880000|2021-09-15 11:38:00|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|9
1631705890000|2021-09-15 11:38:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|2
1631705900000|2021-09-15 11:38:20|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|8
1631705910000|2021-09-15 11:38:30|1297.3|1296.1|1297.1|1295.9|1297.4|1296.2|1297.1|1295.9|4
1631705920000|2021-09-15 11:38:40|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|1
1631705930000|2021-09-15 11:38:50|1297.1|1295.9|1296.9|1295.7|1297.1|1295.9|1296.8|1295.6|2
1631705940000|2021-09-15 11:39:00|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.6|1295.4|2
1631705950000|2021-09-15 11:39:10|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631705960000|2021-09-15 11:39:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1
1631705970000|2021-09-15 11:39:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|0
1631705990000|2021-09-15 11:39:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|73
1631706000000|2021-09-15 11:40:00|||||||||203
1631706030000|2021-09-15 11:40:30|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|0
1631706040000|2021-09-15 11:40:40|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297|1295.8|4
1631706050000|2021-09-15 11:40:50|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|1
1631706090000|2021-09-15 11:41:30|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|2
1631706110000|2021-09-15 11:41:50|||||||||2
1631706120000|2021-09-15 11:42:00|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|6
1631706180000|2021-09-15 11:43:00|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|3
1631706220000|2021-09-15 11:43:40|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|6
1631706270000|2021-09-15 11:44:30|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631706300000|2021-09-15 11:45:00|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|3
1631706310000|2021-09-15 11:45:10|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|4
1631706330000|2021-09-15 11:45:30|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|1
1631706370000|2021-09-15 11:46:10|1296.7|1295.5|1296.3|1295.1|1296.7|1295.5|1296.3|1295.1|2
1631706380000|2021-09-15 11:46:20|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|1
1631706400000|2021-09-15 11:46:40|||||||||1
1631706410000|2021-09-15 11:46:50|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|1
1631706460000|2021-09-15 11:47:40|||||||||11
1631706490000|2021-09-15 11:48:10|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|5
1631706500000|2021-09-15 11:48:20|1296.1|1294.9|1296.3|1295.1|1296.5|1295.3|1296.1|1294.9|8
1631706510000|2021-09-15 11:48:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|5
1631706520000|2021-09-15 11:48:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1
1631706540000|2021-09-15 11:49:00|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.3|1295.1|1
1631706550000|2021-09-15 11:49:10|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|3
1631706560000|2021-09-15 11:49:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1
1631706580000|2021-09-15 11:49:40|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|1
1631706600000|2021-09-15 11:50:00|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631706610000|2021-09-15 11:50:10|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|0
1631706620000|2021-09-15 11:50:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631706630000|2021-09-15 11:50:30|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631706640000|2021-09-15 11:50:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631706670000|2021-09-15 11:51:10|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|6
1631706680000|2021-09-15 11:51:20|||||||||1
1631706690000|2021-09-15 11:51:30|||||||||1
1631706730000|2021-09-15 11:52:10|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|9
1631706750000|2021-09-15 11:52:30|1296.4|1295.2|1296.5|1295.3|1296.5|1295.3|1296.4|1295.2|1
1631706760000|2021-09-15 11:52:40|1296.6|1295.4|1296.9|1295.7|1297.1|1295.9|1296.6|1295.4|2
1631706770000|2021-09-15 11:52:50|1296.8|1295.6|1296.8|1295.6|1296.9|1295.7|1296.8|1295.6|2
1631706780000|2021-09-15 11:53:00|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|0
1631706790000|2021-09-15 11:53:10|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631706800000|2021-09-15 11:53:20|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|1
1631706810000|2021-09-15 11:53:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|19
1631706820000|2021-09-15 11:53:40|||||||||2
1631706830000|2021-09-15 11:53:50|||||||||1
1631706840000|2021-09-15 11:54:00|||||||||1
1631706880000|2021-09-15 11:54:40|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|5
1631706890000|2021-09-15 11:54:50|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.5|1295.3|1
1631706900000|2021-09-15 11:55:00|1296.4|1295.2|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1631706910000|2021-09-15 11:55:10|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631706930000|2021-09-15 11:55:30|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1
1631706940000|2021-09-15 11:55:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631706960000|2021-09-15 11:56:00|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|0
1631706970000|2021-09-15 11:56:10|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1296.5|1295.3|1
1631706980000|2021-09-15 11:56:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631706990000|2021-09-15 11:56:30|1296.5|1295.3|1297.1|1295.9|1297.1|1295.9|1296.5|1295.3|29
1631707000000|2021-09-15 11:56:40|1296.9|1295.7|1297.1|1295.9|1297.3|1296.1|1296.9|1295.7|2
1631707010000|2021-09-15 11:56:50|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|52
1631707020000|2021-09-15 11:57:00|1296.6|1295.4|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|3
1631707030000|2021-09-15 11:57:10|1296.4|1295.2|1296.8|1295.6|1296.8|1295.6|1296.3|1295.1|21
1631707040000|2021-09-15 11:57:20|||||||||2
1631707050000|2021-09-15 11:57:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631707060000|2021-09-15 11:57:40|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.8|1295.6|4
1631707070000|2021-09-15 11:57:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|2
1631707080000|2021-09-15 11:58:00|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|15
1631707090000|2021-09-15 11:58:10|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|2
1631707100000|2021-09-15 11:58:20|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.3|1296.1|2
1631707110000|2021-09-15 11:58:30|1297.3|1296.1|1297.3|1296.1|1297.4|1296.2|1297.3|1296.1|2
1631707120000|2021-09-15 11:58:40|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631707130000|2021-09-15 11:58:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631707140000|2021-09-15 11:59:00|||||||||1
1631707150000|2021-09-15 11:59:10|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|19
1631707170000|2021-09-15 11:59:30|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|53
1631707180000|2021-09-15 11:59:40|1297.7|1296.5|1297.3|1296.1|1297.7|1296.5|1297.3|1296.1|15
1631707190000|2021-09-15 11:59:50|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|10
1631707200000|2021-09-15 12:00:00|||||||||1
1631707210000|2021-09-15 12:00:10|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|16
1631707220000|2021-09-15 12:00:20|1297.5|1296.3|1297.6|1296.4|1297.8|1296.6|1297.5|1296.3|17
1631707230000|2021-09-15 12:00:30|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|0
1631707240000|2021-09-15 12:00:40|1297.9|1296.7|1298|1296.8|1298.1|1296.9|1297.9|1296.7|39
1631707250000|2021-09-15 12:00:50|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|0
1631707260000|2021-09-15 12:01:00|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|29
1631707270000|2021-09-15 12:01:10|1297.8|1296.6|1297.7|1296.5|1297.8|1296.6|1297.7|1296.5|2
1631707290000|2021-09-15 12:01:30|1297.6|1296.4|1297.3|1296.1|1297.6|1296.4|1297.2|1296|64
1631707320000|2021-09-15 12:02:00|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|14
1631707330000|2021-09-15 12:02:10|1297.7|1296.5|1297.5|1296.3|1297.8|1296.6|1297.4|1296.2|27
1631707340000|2021-09-15 12:02:20|1297.6|1296.4|1298.1|1296.9|1298.1|1296.9|1297.6|1296.4|7
1631707350000|2021-09-15 12:02:30|1297.8|1296.6|1298|1296.8|1298.1|1296.9|1297.8|1296.6|14
1631707370000|2021-09-15 12:02:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1
1631707380000|2021-09-15 12:03:00|1297.8|1296.6|1297.8|1296.6|1298|1296.8|1297.8|1296.6|4
1631707390000|2021-09-15 12:03:10|1297.9|1296.7|1297.3|1296.1|1297.9|1296.7|1297.3|1296.1|6
1631707400000|2021-09-15 12:03:20|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|22
1631707410000|2021-09-15 12:03:30|1297|1295.8|1297.3|1296.1|1297.3|1296.1|1297|1295.8|24
1631707420000|2021-09-15 12:03:40|1297.4|1296.2|1297.4|1296.2|1297.5|1296.3|1297.3|1296.1|50
1631707440000|2021-09-15 12:04:00|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631707470000|2021-09-15 12:04:30|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|16
1631707480000|2021-09-15 12:04:40|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|1
1631707510000|2021-09-15 12:05:10|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|1
1631707540000|2021-09-15 12:05:40|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|12
1631707550000|2021-09-15 12:05:50|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|0
1631707570000|2021-09-15 12:06:10|||||||||3
1631707590000|2021-09-15 12:06:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|6
1631707600000|2021-09-15 12:06:40|1296.6|1295.4|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|3
1631707620000|2021-09-15 12:07:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1
1631707630000|2021-09-15 12:07:10|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|1
1631707640000|2021-09-15 12:07:20|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|4
1631707660000|2021-09-15 12:07:40|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|1
1631707670000|2021-09-15 12:07:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631707680000|2021-09-15 12:08:00|||||||||1
1631707690000|2021-09-15 12:08:10|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|3
1631707730000|2021-09-15 12:08:50|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|14
1631707740000|2021-09-15 12:09:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|1
1631707750000|2021-09-15 12:09:10|1297.6|1296.4|1297.5|1296.3|1297.6|1296.4|1297.4|1296.2|0
1631707760000|2021-09-15 12:09:20|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|2
1631707770000|2021-09-15 12:09:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631707780000|2021-09-15 12:09:40|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|2
1631707790000|2021-09-15 12:09:50|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|0
1631707800000|2021-09-15 12:10:00|1297.2|1296|1297.2|1296|1297.3|1296.1|1297.2|1296|0
1631707810000|2021-09-15 12:10:10|1297.3|1296.1|1296.9|1295.7|1297.3|1296.1|1296.8|1295.6|10
1631707820000|2021-09-15 12:10:20|1296.8|1295.6|1296.3|1295.1|1296.8|1295.6|1296.3|1295.1|32
1631707840000|2021-09-15 12:10:40|||||||||1
1631707860000|2021-09-15 12:11:00|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296|1294.8|15
1631707870000|2021-09-15 12:11:10|||||||||1
1631707880000|2021-09-15 12:11:20|||||||||2
1631707910000|2021-09-15 12:11:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|12
1631707920000|2021-09-15 12:12:00|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|0
1631707930000|2021-09-15 12:12:10|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|0
1631707940000|2021-09-15 12:12:20|1296.5|1295.3|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|0
1631707970000|2021-09-15 12:12:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631707980000|2021-09-15 12:13:00|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|5
1631707990000|2021-09-15 12:13:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|2
1631708000000|2021-09-15 12:13:20|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|2
1631708010000|2021-09-15 12:13:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631708030000|2021-09-15 12:13:50|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|3
1631708040000|2021-09-15 12:14:00|1296.8|1295.6|1297|1295.8|1297|1295.8|1296.8|1295.6|8
1631708050000|2021-09-15 12:14:10|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|5
1631708090000|2021-09-15 12:14:50|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|3
1631708100000|2021-09-15 12:15:00|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|1
1631708120000|2021-09-15 12:15:20|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631708140000|2021-09-15 12:15:40|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.2|1296|0
1631708180000|2021-09-15 12:16:20|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|2
1631708190000|2021-09-15 12:16:30|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|4
1631708200000|2021-09-15 12:16:40|1296.9|1295.7|1296.9|1295.7|1297.1|1295.9|1296.8|1295.6|6
1631708210000|2021-09-15 12:16:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|0
1631708220000|2021-09-15 12:17:00|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|1
1631708280000|2021-09-15 12:18:00|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|3
1631708290000|2021-09-15 12:18:10|1296.6|1295.4|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|2
1631708300000|2021-09-15 12:18:20|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.3|1295.1|2
1631708310000|2021-09-15 12:18:30|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|0
1631708320000|2021-09-15 12:18:40|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.2|1295|2
1631708370000|2021-09-15 12:19:30|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|0
1631708380000|2021-09-15 12:19:40|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631708390000|2021-09-15 12:19:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|4
1631708400000|2021-09-15 12:20:00|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|3
1631708410000|2021-09-15 12:20:10|||||||||1
1631708440000|2021-09-15 12:20:40|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|3
1631708450000|2021-09-15 12:20:50|1295.9|1294.7|1295.8|1294.6|1296|1294.8|1295.8|1294.6|2
1631708460000|2021-09-15 12:21:00|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|7
1631708470000|2021-09-15 12:21:10|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.3|1294.1|5
1631708480000|2021-09-15 12:21:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631708490000|2021-09-15 12:21:30|||||||||4
1631708500000|2021-09-15 12:21:40|||||||||1
1631708510000|2021-09-15 12:21:50|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|8
1631708520000|2021-09-15 12:22:00|1295.8|1294.6|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|3
1631708530000|2021-09-15 12:22:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631708540000|2021-09-15 12:22:20|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|1
1631708550000|2021-09-15 12:22:30|1295.8|1294.6|1295.8|1294.6|1296.1|1294.9|1295.8|1294.6|7
1631708560000|2021-09-15 12:22:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|0
1631708570000|2021-09-15 12:22:50|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631708580000|2021-09-15 12:23:00|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.8|1294.6|1
1631708590000|2021-09-15 12:23:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|21
1631708600000|2021-09-15 12:23:20|1295.8|1294.6|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|3
1631708610000|2021-09-15 12:23:30|1295.7|1294.5|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|3
1631708620000|2021-09-15 12:23:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|1
1631708630000|2021-09-15 12:23:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631708640000|2021-09-15 12:24:00|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|3
1631708650000|2021-09-15 12:24:10|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|0
1631708660000|2021-09-15 12:24:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|2
1631708670000|2021-09-15 12:24:30|||||||||1
1631708680000|2021-09-15 12:24:40|1295.4|1294.2|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|2
1631708690000|2021-09-15 12:24:50|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|18
1631708700000|2021-09-15 12:25:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|11
1631708710000|2021-09-15 12:25:10|||||||||4
1631708720000|2021-09-15 12:25:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|11
1631708730000|2021-09-15 12:25:30|||||||||2
1631708760000|2021-09-15 12:26:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.1|1293.9|5
1631708780000|2021-09-15 12:26:20|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1631708790000|2021-09-15 12:26:30|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|4
1631708800000|2021-09-15 12:26:40|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|2
1631708810000|2021-09-15 12:26:50|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.5|1294.3|5
1631708820000|2021-09-15 12:27:00|||||||||52
1631708840000|2021-09-15 12:27:20|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|10
1631708860000|2021-09-15 12:27:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|5
1631708870000|2021-09-15 12:27:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631708880000|2021-09-15 12:28:00|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1631708890000|2021-09-15 12:28:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|51
1631708910000|2021-09-15 12:28:30|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631708920000|2021-09-15 12:28:40|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1631708930000|2021-09-15 12:28:50|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|1
1631708940000|2021-09-15 12:29:00|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|1
1631708970000|2021-09-15 12:29:30|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|4
1631708980000|2021-09-15 12:29:40|1295.3|1294.1|1295.6|1294.4|1295.6|1294.4|1295.3|1294.1|0
1631708990000|2021-09-15 12:29:50|1295.3|1294.1|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|1
1631709000000|2021-09-15 12:30:00|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|4
1631709010000|2021-09-15 12:30:10|1295.5|1294.3|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|5
1631709020000|2021-09-15 12:30:20|1295.6|1294.4|1295.3|1294.1|1295.6|1294.4|1295.3|1294.1|50
1631709030000|2021-09-15 12:30:30|1295.6|1294.4|1295.3|1294.1|1295.6|1294.4|1295.3|1294.1|0
1631709040000|2021-09-15 12:30:40|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.3|1294.1|20
1631709060000|2021-09-15 12:31:00|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.3|1294.1|3
1631709070000|2021-09-15 12:31:10|1295.3|1294.1|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|2
1631709080000|2021-09-15 12:31:20|1295.4|1294.2|1295.3|1294.1|1295.6|1294.4|1295.3|1294.1|1
1631709090000|2021-09-15 12:31:30|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|0
1631709100000|2021-09-15 12:31:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631709110000|2021-09-15 12:31:50|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1631709120000|2021-09-15 12:32:00|1295.6|1294.4|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|15
1631709130000|2021-09-15 12:32:10|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|2
1631709140000|2021-09-15 12:32:20|1295.6|1294.4|1296.2|1295|1296.2|1295|1295.6|1294.4|30
1631709160000|2021-09-15 12:32:40|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|0
1631709170000|2021-09-15 12:32:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|9
1631709200000|2021-09-15 12:33:20|1296.1|1294.9|1295.8|1294.6|1296.1|1294.9|1295.8|1294.6|5
1631709210000|2021-09-15 12:33:30|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|5
1631709220000|2021-09-15 12:33:40|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|0
1631709230000|2021-09-15 12:33:50|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|1
1631709240000|2021-09-15 12:34:00|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|3
1631709250000|2021-09-15 12:34:10|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631709260000|2021-09-15 12:34:20|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|2
1631709280000|2021-09-15 12:34:40|1296|1294.8|1296.1|1294.9|1296.2|1295|1296|1294.8|3
1631709300000|2021-09-15 12:35:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|9
1631709310000|2021-09-15 12:35:10|1296.6|1295.4|1296.3|1295.1|1296.6|1295.4|1296.3|1295.1|9
1631709320000|2021-09-15 12:35:20|1296.6|1295.4|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|21
1631709330000|2021-09-15 12:35:30|1296.7|1295.5|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|5
1631709340000|2021-09-15 12:35:40|1296.7|1295.5|1296.3|1295.1|1296.7|1295.5|1296.3|1295.1|8
1631709350000|2021-09-15 12:35:50|||||||||1
1631709360000|2021-09-15 12:36:00|1296.2|1295|1295.9|1294.7|1296.2|1295|1295.9|1294.7|3
1631709370000|2021-09-15 12:36:10|1295.8|1294.6|1295.9|1294.7|1296.1|1294.9|1295.8|1294.6|1
1631709380000|2021-09-15 12:36:20|1296|1294.8|1296.1|1294.9|1296.2|1295|1296|1294.8|0
1631709390000|2021-09-15 12:36:30|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|0
1631709400000|2021-09-15 12:36:40|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|1
1631709410000|2021-09-15 12:36:50|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|6
1631709430000|2021-09-15 12:37:10|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|7
1631709440000|2021-09-15 12:37:20|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|19
1631709450000|2021-09-15 12:37:30|1296|1294.8|1295.8|1294.6|1296|1294.8|1295.8|1294.6|2
1631709460000|2021-09-15 12:37:40|||||||||4
1631709470000|2021-09-15 12:37:50|||||||||10
1631709480000|2021-09-15 12:38:00|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|0
1631709490000|2021-09-15 12:38:10|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|0
1631709500000|2021-09-15 12:38:20|1295.6|1294.4|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|5
1631709520000|2021-09-15 12:38:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|0
1631709530000|2021-09-15 12:38:50|||||||||1
1631709540000|2021-09-15 12:39:00|||||||||1
1631709550000|2021-09-15 12:39:10|1295.6|1294.4|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|9
1631709600000|2021-09-15 12:40:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|5
1631709610000|2021-09-15 12:40:10|1295.7|1294.5|1295.8|1294.6|1295.9|1294.7|1295.7|1294.5|17
1631709620000|2021-09-15 12:40:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|12
1631709630000|2021-09-15 12:40:30|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|3
1631709640000|2021-09-15 12:40:40|1296.5|1295.3|1296.3|1295.1|1296.6|1295.4|1296.3|1295.1|4
1631709650000|2021-09-15 12:40:50|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|0
1631709670000|2021-09-15 12:41:10|1297.1|1295.9|1296.9|1295.7|1297.1|1295.9|1296.8|1295.6|55
1631709680000|2021-09-15 12:41:20|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|6
1631709690000|2021-09-15 12:41:30|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|1
1631709700000|2021-09-15 12:41:40|||||||||2
1631709710000|2021-09-15 12:41:50|1297.2|1296|1297|1295.8|1297.2|1296|1296.9|1295.7|8
1631709720000|2021-09-15 12:42:00|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1
1631709730000|2021-09-15 12:42:10|1296.9|1295.7|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|7
1631709740000|2021-09-15 12:42:20|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631709750000|2021-09-15 12:42:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631709760000|2021-09-15 12:42:40|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|2
1631709770000|2021-09-15 12:42:50|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|0
1631709780000|2021-09-15 12:43:00|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|3
1631709790000|2021-09-15 12:43:10|||||||||1
1631709800000|2021-09-15 12:43:20|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.2|1296|2
1631709820000|2021-09-15 12:43:40|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|1
1631709830000|2021-09-15 12:43:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631709840000|2021-09-15 12:44:00|1297.1|1295.9|1297.6|1296.4|1297.6|1296.4|1297.1|1295.9|3
1631709850000|2021-09-15 12:44:10|1297.5|1296.3|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|2
1631709860000|2021-09-15 12:44:20|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|2
1631709870000|2021-09-15 12:44:30|||||||||4
1631709880000|2021-09-15 12:44:40|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|8
1631709890000|2021-09-15 12:44:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|11
1631712600000|2021-09-15 13:30:00|1292.4|1291.2|1290.1|1288.9|1293.5|1292.3|1290.1|1288.9|1123
1631712610000|2021-09-15 13:30:10|1290.3|1289.1|1291.6|1290.4|1291.6|1290.4|1289.8|1288.6|300
1631712620000|2021-09-15 13:30:20|1291.8|1290.6|1292.6|1291.4|1293.3|1292.1|1291.3|1290.1|140
1631712630000|2021-09-15 13:30:30|1292.8|1291.6|1293|1291.8|1294.1|1292.9|1292.8|1291.6|115
1631712640000|2021-09-15 13:30:40|1292.4|1291.2|1291.7|1290.5|1293.2|1292|1291.6|1290.4|212
1631712650000|2021-09-15 13:30:50|1291.5|1290.3|1290.6|1289.4|1291.9|1290.7|1290.2|1289|145
1631712660000|2021-09-15 13:31:00|1290.7|1289.5|1289.9|1288.7|1290.7|1289.5|1289.6|1288.4|98
1631712670000|2021-09-15 13:31:10|1289.8|1288.6|1291|1289.8|1291|1289.8|1289.8|1288.6|93
1631712680000|2021-09-15 13:31:20|1291.1|1289.9|1289.8|1288.6|1291.8|1290.6|1289.7|1288.5|93
1631712690000|2021-09-15 13:31:30|1289.7|1288.5|1289.1|1287.9|1290.3|1289.1|1289.1|1287.9|163
1631712700000|2021-09-15 13:31:40|1289.2|1288|1289.1|1287.9|1289.2|1288|1288.7|1287.5|83
1631712710000|2021-09-15 13:31:50|1288.8|1287.6|1290.1|1288.9|1290.1|1288.9|1288.7|1287.5|69
1631712720000|2021-09-15 13:32:00|1290.4|1289.2|1289|1287.8|1290.4|1289.2|1288.8|1287.6|73
1631712730000|2021-09-15 13:32:10|1288.9|1287.7|1289.6|1288.4|1289.6|1288.4|1288.3|1287.1|45
1631712740000|2021-09-15 13:32:20|1289.3|1288.1|1290.1|1288.9|1290.3|1289.1|1289.3|1288.1|86
1631712750000|2021-09-15 13:32:30|1289.9|1288.7|1289.8|1288.6|1290.3|1289.1|1289.4|1288.2|101
1631712760000|2021-09-15 13:32:40|1290.1|1288.9|1291.1|1289.9|1291.2|1290|1290.1|1288.9|48
1631712770000|2021-09-15 13:32:50|1291.2|1290|1291.8|1290.6|1291.8|1290.6|1291.2|1290|23
1631712780000|2021-09-15 13:33:00|1291.9|1290.7|1292.1|1290.9|1292.1|1290.9|1291.5|1290.3|142
1631712790000|2021-09-15 13:33:10|1291.9|1290.7|1293.8|1292.6|1293.9|1292.7|1291.9|1290.7|84
1631712800000|2021-09-15 13:33:20|1293.7|1292.5|1293.4|1292.2|1293.8|1292.6|1293.4|1292.2|148
1631712810000|2021-09-15 13:33:30|1293.5|1292.3|1293.8|1292.6|1294.1|1292.9|1293.4|1292.2|71
1631712820000|2021-09-15 13:33:40|1293.6|1292.4|1293.5|1292.3|1293.8|1292.6|1293.1|1291.9|51
1631712830000|2021-09-15 13:33:50|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.1|1291.9|17
1631712840000|2021-09-15 13:34:00|1293.3|1292.1|1292.3|1291.1|1293.3|1292.1|1291.9|1290.7|146
1631712850000|2021-09-15 13:34:10|1292.2|1291|1290.8|1289.6|1292.2|1291|1290.6|1289.4|50
1631712860000|2021-09-15 13:34:20|1290.6|1289.4|1290.3|1289.1|1290.8|1289.6|1290.3|1289.1|74
1631712870000|2021-09-15 13:34:30|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290.1|1288.9|16
1631712880000|2021-09-15 13:34:40|1290.6|1289.4|1290.1|1288.9|1290.6|1289.4|1289.9|1288.7|42
1631712890000|2021-09-15 13:34:50|1290|1288.8|1288.9|1287.7|1290.1|1288.9|1288.9|1287.7|125
1631712900000|2021-09-15 13:35:00|1289|1287.8|1287.3|1286.1|1289.1|1287.9|1287.3|1286.1|88
1631712910000|2021-09-15 13:35:10|1287.1|1285.9|1287.6|1286.4|1287.9|1286.7|1287.1|1285.9|104
1631712920000|2021-09-15 13:35:20|1287.8|1286.6|1287.3|1286.1|1287.8|1286.6|1287|1285.8|137
1631712930000|2021-09-15 13:35:30|1287.1|1285.9|1287.3|1286.1|1287.4|1286.2|1287.1|1285.9|67
1631712940000|2021-09-15 13:35:40|1287.6|1286.4|1287.8|1286.6|1287.9|1286.7|1286.9|1285.7|87
1631712950000|2021-09-15 13:35:50|1288.4|1287.2|1287.3|1286.1|1288.4|1287.2|1287.3|1286.1|137
1631712960000|2021-09-15 13:36:00|1287.1|1285.9|1287.1|1285.9|1287.6|1286.4|1287.1|1285.9|58
1631712970000|2021-09-15 13:36:10|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1287.1|1285.9|27
1631712980000|2021-09-15 13:36:20|1287.4|1286.2|1287.6|1286.4|1287.6|1286.4|1287.3|1286.1|33
1631712990000|2021-09-15 13:36:30|1287.8|1286.6|1287.4|1286.2|1287.8|1286.6|1287.4|1286.2|36
1631713000000|2021-09-15 13:36:40|1287.6|1286.4|1287.4|1286.2|1287.6|1286.4|1287.4|1286.2|120
1631713010000|2021-09-15 13:36:50|1287.5|1286.3|1287.8|1286.6|1288.1|1286.9|1287.4|1286.2|59
1631713020000|2021-09-15 13:37:00|1287.5|1286.3|1287.5|1286.3|1287.7|1286.5|1287.3|1286.1|927
1631713030000|2021-09-15 13:37:10|1287.3|1286.1|1287.7|1286.5|1288.1|1286.9|1287.3|1286.1|334
1631713040000|2021-09-15 13:37:20|1287.5|1286.3|1288.6|1287.4|1288.7|1287.5|1287.3|1286.1|67
1631713050000|2021-09-15 13:37:30|1288.2|1287|1288.1|1286.9|1288.6|1287.4|1288.1|1286.9|74
1631713060000|2021-09-15 13:37:40|1288.3|1287.1|1287.8|1286.6|1288.3|1287.1|1287.8|1286.6|46
1631713070000|2021-09-15 13:37:50|1288|1286.8|1287.4|1286.2|1288|1286.8|1287.4|1286.2|43
1631713080000|2021-09-15 13:38:00|1287.2|1286|1287|1285.8|1287.6|1286.4|1286.9|1285.7|110
1631713090000|2021-09-15 13:38:10|1287.1|1285.9|1287.8|1286.6|1287.9|1286.7|1287|1285.8|34
1631713100000|2021-09-15 13:38:20|1287.7|1286.5|1287.7|1286.5|1287.7|1286.5|1287.4|1286.2|64
1631713110000|2021-09-15 13:38:30|1287.4|1286.2|1287.7|1286.5|1287.7|1286.5|1287.4|1286.2|18
1631713120000|2021-09-15 13:38:40|1287.9|1286.7|1287.7|1286.5|1288|1286.8|1287.5|1286.3|29
1631713130000|2021-09-15 13:38:50|1287.6|1286.4|1287.3|1286.1|1288|1286.8|1287.3|1286.1|50
1631713140000|2021-09-15 13:39:00|1287.2|1286|1286.3|1285.1|1287.2|1286|1286.3|1285.1|92
1631713150000|2021-09-15 13:39:10|1286.2|1285|1286.5|1285.3|1286.6|1285.4|1286.2|1285|144
1631713160000|2021-09-15 13:39:20|1286.3|1285.1|1286.3|1285.1|1286.5|1285.3|1286.2|1285|51
1631713170000|2021-09-15 13:39:30|1286.4|1285.2|1285.2|1284|1286.5|1285.3|1285|1283.8|171
1631713180000|2021-09-15 13:39:40|1285.1|1283.9|1285|1283.8|1285.2|1284|1284.7|1283.5|97
1631713190000|2021-09-15 13:39:50|1284.8|1283.6|1284.8|1283.6|1285|1283.8|1284.8|1283.6|64
1631713200000|2021-09-15 13:40:00|1285|1283.8|1284|1282.8|1285|1283.8|1284|1282.8|27
1631713210000|2021-09-15 13:40:10|1283.9|1282.7|1283.2|1282|1284.1|1282.9|1283.1|1281.9|133
1631713220000|2021-09-15 13:40:20|1283|1281.8|1283.2|1282|1283.5|1282.3|1282.8|1281.6|129
1631713230000|2021-09-15 13:40:30|1283.5|1282.3|1283.6|1282.4|1283.7|1282.5|1283.4|1282.2|62
1631713240000|2021-09-15 13:40:40|1283.7|1282.5|1284.5|1283.3|1284.5|1283.3|1283.6|1282.4|105
1631713250000|2021-09-15 13:40:50|1284.4|1283.2|1284.7|1283.5|1285|1283.8|1284.2|1283|54
1631713260000|2021-09-15 13:41:00|1284.8|1283.6|1284.7|1283.5|1285|1283.8|1284.7|1283.5|48
1631713270000|2021-09-15 13:41:10|1285|1283.8|1285.2|1284|1285.2|1284|1285|1283.8|21
1631713280000|2021-09-15 13:41:20|1285.5|1284.3|1285.7|1284.5|1286|1284.8|1285.5|1284.3|23
1631713290000|2021-09-15 13:41:30|1285.8|1284.6|1286.5|1285.3|1286.7|1285.5|1285.7|1284.5|68
1631713300000|2021-09-15 13:41:40|1286.6|1285.4|1287.3|1286.1|1287.6|1286.4|1286.5|1285.3|550
1631713310000|2021-09-15 13:41:50|1287.1|1285.9|1287.3|1286.1|1287.3|1286.1|1286.6|1285.4|46
1631713320000|2021-09-15 13:42:00|1287.1|1285.9|1286.8|1285.6|1287.2|1286|1286.6|1285.4|46
1631713330000|2021-09-15 13:42:10|1286.7|1285.5|1286.3|1285.1|1286.7|1285.5|1286.1|1284.9|53
1631713340000|2021-09-15 13:42:20|1286.5|1285.3|1286.3|1285.1|1286.6|1285.4|1286.2|1285|36
1631713350000|2021-09-15 13:42:30|1286.6|1285.4|1286.1|1284.9|1286.6|1285.4|1286.1|1284.9|14
1631713360000|2021-09-15 13:42:40|1286.3|1285.1|1286.3|1285.1|1286.4|1285.2|1286.3|1285.1|12
1631713370000|2021-09-15 13:42:50|1286.4|1285.2|1286.4|1285.2|1286.6|1285.4|1286.4|1285.2|17
1631713380000|2021-09-15 13:43:00|1286.6|1285.4|1286.8|1285.6|1287.1|1285.9|1286.6|1285.4|55
1631713390000|2021-09-15 13:43:10|1286.9|1285.7|1286.6|1285.4|1286.9|1285.7|1286.6|1285.4|27
1631713400000|2021-09-15 13:43:20|1286.8|1285.6|1287|1285.8|1287.1|1285.9|1286.4|1285.2|98
1631713410000|2021-09-15 13:43:30|1286.9|1285.7|1287.6|1286.4|1287.6|1286.4|1286.9|1285.7|96
1631713420000|2021-09-15 13:43:40|1287.5|1286.3|1287.6|1286.4|1287.6|1286.4|1287.3|1286.1|46
1631713430000|2021-09-15 13:43:50|1287.7|1286.5|1288.8|1287.6|1288.8|1287.6|1287.7|1286.5|95
1631713440000|2021-09-15 13:44:00|1289.1|1287.9|1288.6|1287.4|1289.1|1287.9|1288.6|1287.4|41
1631713450000|2021-09-15 13:44:10|1288.8|1287.6|1288.3|1287.1|1288.8|1287.6|1288.1|1286.9|34
1631713460000|2021-09-15 13:44:20|1288.4|1287.2|1289.3|1288.1|1289.3|1288.1|1288.4|1287.2|22
1631713470000|2021-09-15 13:44:30|1289.1|1287.9|1289.1|1287.9|1289.3|1288.1|1288.8|1287.6|52
1631713480000|2021-09-15 13:44:40|1289|1287.8|1289.2|1288|1289.3|1288.1|1288.8|1287.6|7
1631713490000|2021-09-15 13:44:50|1289.1|1287.9|1289.4|1288.2|1289.4|1288.2|1289.1|1287.9|24
1631713500000|2021-09-15 13:45:00|1289.3|1288.1|1288.1|1286.9|1289.4|1288.2|1287.8|1286.6|82
1631713510000|2021-09-15 13:45:10|1288|1286.8|1288.1|1286.9|1288.6|1287.4|1288|1286.8|23
1631713520000|2021-09-15 13:45:20|1288.2|1287|1288.6|1287.4|1288.8|1287.6|1288.1|1286.9|64
1631713530000|2021-09-15 13:45:30|1288.8|1287.6|1289.1|1287.9|1289.1|1287.9|1288.6|1287.4|37
1631713540000|2021-09-15 13:45:40|1288.8|1287.6|1289.1|1287.9|1289.1|1287.9|1288.8|1287.6|19
1631713550000|2021-09-15 13:45:50|1288.8|1287.6|1288.9|1287.7|1289.1|1287.9|1288.8|1287.6|11
1631713560000|2021-09-15 13:46:00|1289|1287.8|1289.2|1288|1289.3|1288.1|1288.6|1287.4|16
1631713570000|2021-09-15 13:46:10|1289.3|1288.1|1289.6|1288.4|1289.6|1288.4|1289.1|1287.9|6
1631713580000|2021-09-15 13:46:20|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|18
1631713590000|2021-09-15 13:46:30|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.1|1287.9|39
1631713600000|2021-09-15 13:46:40|1289.5|1288.3|1289.8|1288.6|1289.8|1288.6|1289.3|1288.1|52
1631713610000|2021-09-15 13:46:50|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|101
1631713620000|2021-09-15 13:47:00|1290|1288.8|1290.1|1288.9|1290.8|1289.6|1289.8|1288.6|44
1631713630000|2021-09-15 13:47:10|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|20
1631713640000|2021-09-15 13:47:20|1290.2|1289|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|13
1631713650000|2021-09-15 13:47:30|1290.3|1289.1|1290.8|1289.6|1290.8|1289.6|1290.3|1289.1|47
1631713660000|2021-09-15 13:47:40|1290.9|1289.7|1290.8|1289.6|1291.3|1290.1|1290.8|1289.6|44
1631713670000|2021-09-15 13:47:50|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.9|1289.7|43
1631713680000|2021-09-15 13:48:00|1291.2|1290|1292.1|1290.9|1292.1|1290.9|1291.2|1290|47
1631713690000|2021-09-15 13:48:10|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.8|1290.6|67
1631713700000|2021-09-15 13:48:20|1291.8|1290.6|1292.3|1291.1|1292.3|1291.1|1291.8|1290.6|32
1631713710000|2021-09-15 13:48:30|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|67
1631713720000|2021-09-15 13:48:40|1292.7|1291.5|1293.8|1292.6|1293.8|1292.6|1292.7|1291.5|84
1631713730000|2021-09-15 13:48:50|1293.9|1292.7|1293.5|1292.3|1293.9|1292.7|1293.5|1292.3|55
1631713740000|2021-09-15 13:49:00|1293.4|1292.2|1293.3|1292.1|1293.8|1292.6|1293.3|1292.1|61
1631713750000|2021-09-15 13:49:10|1293.6|1292.4|1293.3|1292.1|1293.6|1292.4|1293.1|1291.9|29
1631713760000|2021-09-15 13:49:20|1293.1|1291.9|1293.5|1292.3|1293.6|1292.4|1293.1|1291.9|50
1631713770000|2021-09-15 13:49:30|1293.4|1292.2|1293.3|1292.1|1293.6|1292.4|1293.3|1292.1|26
1631713780000|2021-09-15 13:49:40|1293.1|1291.9|1293.5|1292.3|1293.6|1292.4|1293.1|1291.9|21
1631713790000|2021-09-15 13:49:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|10
1631713800000|2021-09-15 13:50:00|1292.8|1291.6|1292.3|1291.1|1292.8|1291.6|1292.1|1290.9|93
1631713810000|2021-09-15 13:50:10|1292.4|1291.2|1292.6|1291.4|1292.8|1291.6|1292.1|1290.9|31
1631713820000|2021-09-15 13:50:20|1292.5|1291.3|1292.9|1291.7|1293|1291.8|1292.5|1291.3|27
1631713830000|2021-09-15 13:50:30|1293.1|1291.9|1292.6|1291.4|1293.1|1291.9|1292.6|1291.4|20
1631713840000|2021-09-15 13:50:40|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.6|1291.4|20
1631713850000|2021-09-15 13:50:50|1293.1|1291.9|1293.8|1292.6|1293.8|1292.6|1293.1|1291.9|216
1631713860000|2021-09-15 13:51:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|93
1631713870000|2021-09-15 13:51:10|||||||||10
1631713880000|2021-09-15 13:51:20|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|12
1631713890000|2021-09-15 13:51:30|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|20
1631713900000|2021-09-15 13:51:40|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|10
1631713910000|2021-09-15 13:51:50|1293.2|1292|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|22
1631713920000|2021-09-15 13:52:00|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|16
1631713930000|2021-09-15 13:52:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|28
1631713940000|2021-09-15 13:52:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|19
1631713950000|2021-09-15 13:52:30|1293.9|1292.7|1293.6|1292.4|1294|1292.8|1293.6|1292.4|32
1631713960000|2021-09-15 13:52:40|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|34
1631713970000|2021-09-15 13:52:50|1293.6|1292.4|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|14
1631713980000|2021-09-15 13:53:00|1293.8|1292.6|1293.8|1292.6|1294.1|1292.9|1293.6|1292.4|42
1631713990000|2021-09-15 13:53:10|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|32
1631714000000|2021-09-15 13:53:20|1293.5|1292.3|1292.7|1291.5|1293.6|1292.4|1292.7|1291.5|30
1631714010000|2021-09-15 13:53:30|1292.8|1291.6|1293.1|1291.9|1293.1|1291.9|1292.8|1291.6|14
1631714020000|2021-09-15 13:53:40|1292.8|1291.6|1292.6|1291.4|1292.9|1291.7|1292.4|1291.2|16
1631714030000|2021-09-15 13:53:50|1292.5|1291.3|1292.1|1290.9|1292.6|1291.4|1291.8|1290.6|13
1631714040000|2021-09-15 13:54:00|1291.9|1290.7|1292.6|1291.4|1292.6|1291.4|1291.8|1290.6|73
1631714050000|2021-09-15 13:54:10|1292.9|1291.7|1293.8|1292.6|1293.8|1292.6|1292.9|1291.7|15
1631714060000|2021-09-15 13:54:20|1293.6|1292.4|1293.4|1292.2|1293.8|1292.6|1293.4|1292.2|30
1631714070000|2021-09-15 13:54:30|1293.5|1292.3|1293.6|1292.4|1293.8|1292.6|1293.5|1292.3|6
1631714080000|2021-09-15 13:54:40|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|12
1631714090000|2021-09-15 13:54:50|1293.8|1292.6|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|1
1631714100000|2021-09-15 13:55:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|38
1631714110000|2021-09-15 13:55:10|1293.5|1292.3|1293.3|1292.1|1293.5|1292.3|1293.2|1292|21
1631714120000|2021-09-15 13:55:20|1293.1|1291.9|1292.8|1291.6|1293.1|1291.9|1292.8|1291.6|27
1631714130000|2021-09-15 13:55:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|7
1631714140000|2021-09-15 13:55:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|1
1631714150000|2021-09-15 13:55:50|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|5
1631714160000|2021-09-15 13:56:00|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.4|1291.2|27
1631714170000|2021-09-15 13:56:10|1292.1|1290.9|1291.6|1290.4|1292.1|1290.9|1291.6|1290.4|24
1631714180000|2021-09-15 13:56:20|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.4|1290.2|93
1631714190000|2021-09-15 13:56:30|1291.7|1290.5|1292.3|1291.1|1292.3|1291.1|1291.6|1290.4|16
1631714200000|2021-09-15 13:56:40|1292.2|1291|1292.6|1291.4|1292.8|1291.6|1292.2|1291|22
1631714210000|2021-09-15 13:56:50|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|14
1631714220000|2021-09-15 13:57:00|1292.7|1291.5|1292.3|1291.1|1292.7|1291.5|1292.3|1291.1|12
1631714230000|2021-09-15 13:57:10|1292.4|1291.2|1292.2|1291|1292.5|1291.3|1292|1290.8|34
1631714240000|2021-09-15 13:57:20|1292.1|1290.9|1292.3|1291.1|1292.6|1291.4|1292.1|1290.9|3
1631714250000|2021-09-15 13:57:30|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|7
1631714260000|2021-09-15 13:57:40|1292|1290.8|1292.2|1291|1292.4|1291.2|1292|1290.8|29
1631714270000|2021-09-15 13:57:50|1292.3|1291.1|1292.1|1290.9|1292.4|1291.2|1292.1|1290.9|25
1631714280000|2021-09-15 13:58:00|1291.8|1290.6|1292.1|1290.9|1292.1|1290.9|1291.7|1290.5|61
1631714290000|2021-09-15 13:58:10|1292.2|1291|1292.3|1291.1|1292.4|1291.2|1292.2|1291|4
1631714300000|2021-09-15 13:58:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|1
1631714310000|2021-09-15 13:58:30|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|8
1631714320000|2021-09-15 13:58:40|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|4
1631714330000|2021-09-15 13:58:50|||||||||2
1631714340000|2021-09-15 13:59:00|1292.3|1291.1|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|8
1631714350000|2021-09-15 13:59:10|1292.4|1291.2|1292.3|1291.1|1292.5|1291.3|1292.3|1291.1|4
1631714360000|2021-09-15 13:59:20|||||||||2
1631714370000|2021-09-15 13:59:30|1292.7|1291.5|1292.8|1291.6|1293.1|1291.9|1292.7|1291.5|23
1631714380000|2021-09-15 13:59:40|1292.7|1291.5|1292.3|1291.1|1292.7|1291.5|1292.3|1291.1|18
1631714390000|2021-09-15 13:59:50|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|6
1631714400000|2021-09-15 14:00:00|1292.8|1291.6|1293.6|1292.4|1294|1292.8|1292.8|1291.6|55
1631714410000|2021-09-15 14:00:10|1293.5|1292.3|1293.9|1292.7|1294|1292.8|1293.5|1292.3|38
1631714420000|2021-09-15 14:00:20|1293.8|1292.6|1294.1|1292.9|1294.1|1292.9|1293.8|1292.6|68
1631714430000|2021-09-15 14:00:30|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|55
1631714440000|2021-09-15 14:00:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|11
1631714450000|2021-09-15 14:00:50|1294|1292.8|1293.6|1292.4|1294|1292.8|1293.5|1292.3|24
1631714460000|2021-09-15 14:01:00|1293.5|1292.3|1293.6|1292.4|1293.7|1292.5|1293.5|1292.3|21
1631714470000|2021-09-15 14:01:10|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|13
1631714480000|2021-09-15 14:01:20|1293.2|1292|1293.1|1291.9|1293.2|1292|1292.8|1291.6|32
1631714490000|2021-09-15 14:01:30|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|6
1631714500000|2021-09-15 14:01:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631714510000|2021-09-15 14:01:50|1293.1|1291.9|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|28
1631714520000|2021-09-15 14:02:00|1293.3|1292.1|1293.3|1292.1|1293.8|1292.6|1293.3|1292.1|85
1631714530000|2021-09-15 14:02:10|1293.2|1292|1293.6|1292.4|1293.6|1292.4|1293.2|1292|10
1631714540000|2021-09-15 14:02:20|||||||||4
1631714550000|2021-09-15 14:02:30|1293.2|1292|1293.2|1292|1293.5|1292.3|1293.2|1292|108
1631714560000|2021-09-15 14:02:40|1293.6|1292.4|1293.3|1292.1|1293.6|1292.4|1293.3|1292.1|69
1631714570000|2021-09-15 14:02:50|1293.4|1292.2|1293.4|1292.2|1293.6|1292.4|1293.3|1292.1|6
1631714580000|2021-09-15 14:03:00|1293.5|1292.3|1293.6|1292.4|1293.8|1292.6|1293.5|1292.3|22
1631714600000|2021-09-15 14:03:20|||||||||1
1631714610000|2021-09-15 14:03:30|||||||||6
1631714620000|2021-09-15 14:03:40|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|4
1631714630000|2021-09-15 14:03:50|1293.5|1292.3|1293.4|1292.2|1293.6|1292.4|1293.3|1292.1|19
1631714640000|2021-09-15 14:04:00|1293.5|1292.3|1294.3|1293.1|1294.4|1293.2|1293.5|1292.3|25
1631714650000|2021-09-15 14:04:10|1294.5|1293.3|1295.3|1294.1|1295.3|1294.1|1294.5|1293.3|129
1631714660000|2021-09-15 14:04:20|1295.2|1294|1294.8|1293.6|1295.2|1294|1294.8|1293.6|30
1631714670000|2021-09-15 14:04:30|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|9
1631714690000|2021-09-15 14:04:50|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|14
1631714700000|2021-09-15 14:05:00|1295.1|1293.9|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|41
1631714710000|2021-09-15 14:05:10|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|31
1631714720000|2021-09-15 14:05:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|75
1631714730000|2021-09-15 14:05:30|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|149
1631714740000|2021-09-15 14:05:40|1295.5|1294.3|1295.3|1294.1|1295.6|1294.4|1295.1|1293.9|22
1631714750000|2021-09-15 14:05:50|1295.2|1294|1294.9|1293.7|1295.2|1294|1294.9|1293.7|15
1631714760000|2021-09-15 14:06:00|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|13
1631714770000|2021-09-15 14:06:10|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|8
1631714780000|2021-09-15 14:06:20|1295.1|1293.9|1294.9|1293.7|1295.1|1293.9|1294.9|1293.7|25
1631714790000|2021-09-15 14:06:30|1294.7|1293.5|1294.4|1293.2|1294.7|1293.5|1294.3|1293.1|22
1631714800000|2021-09-15 14:06:40|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|6
1631714810000|2021-09-15 14:06:50|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|24
1631714820000|2021-09-15 14:07:00|1293.8|1292.6|1293.1|1291.9|1293.8|1292.6|1293.1|1291.9|32
1631714830000|2021-09-15 14:07:10|1293|1291.8|1293.3|1292.1|1293.3|1292.1|1292.9|1291.7|33
1631714840000|2021-09-15 14:07:20|1293.1|1291.9|1292.9|1291.7|1293.2|1292|1292.8|1291.6|22
1631714850000|2021-09-15 14:07:30|1292.8|1291.6|1293.3|1292.1|1293.4|1292.2|1292.8|1291.6|26
1631714860000|2021-09-15 14:07:40|1293.2|1292|1292.9|1291.7|1293.2|1292|1292.9|1291.7|9
1631714880000|2021-09-15 14:08:00|1292.8|1291.6|1293|1291.8|1293.1|1291.9|1292.8|1291.6|29
1631714890000|2021-09-15 14:08:10|1292.9|1291.7|1292.6|1291.4|1293.1|1291.9|1292.6|1291.4|194
1631714900000|2021-09-15 14:08:20|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.4|1291.2|25
1631714910000|2021-09-15 14:08:30|1292.9|1291.7|1293|1291.8|1293.1|1291.9|1292.6|1291.4|21
1631714920000|2021-09-15 14:08:40|1293.1|1291.9|1293.3|1292.1|1293.4|1292.2|1293.1|1291.9|3
1631714930000|2021-09-15 14:08:50|1293.4|1292.2|1293.3|1292.1|1293.6|1292.4|1293.3|1292.1|19
1631714940000|2021-09-15 14:09:00|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|5
1631714950000|2021-09-15 14:09:10|1293.4|1292.2|1293.8|1292.6|1293.8|1292.6|1293.3|1292.1|20
1631714960000|2021-09-15 14:09:20|1293.7|1292.5|1293.4|1292.2|1293.9|1292.7|1293.4|1292.2|18
1631714980000|2021-09-15 14:09:40|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.2|1292|5
1631714990000|2021-09-15 14:09:50|1293.3|1292.1|1293.5|1292.3|1293.6|1292.4|1293.2|1292|6
1631715000000|2021-09-15 14:10:00|1293.6|1292.4|1293.4|1292.2|1293.9|1292.7|1293.4|1292.2|22
1631715010000|2021-09-15 14:10:10|1293.5|1292.3|1294.1|1292.9|1294.1|1292.9|1293.5|1292.3|17
1631715020000|2021-09-15 14:10:20|1294.3|1293.1|1293.9|1292.7|1294.4|1293.2|1293.9|1292.7|42
1631715030000|2021-09-15 14:10:30|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|30
1631715040000|2021-09-15 14:10:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|15
1631715050000|2021-09-15 14:10:50|1293.9|1292.7|1293.2|1292|1293.9|1292.7|1293.2|1292|17
1631715060000|2021-09-15 14:11:00|1293|1291.8|1293.4|1292.2|1293.4|1292.2|1293|1291.8|28
1631715070000|2021-09-15 14:11:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|5
1631715080000|2021-09-15 14:11:20|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|2
1631715090000|2021-09-15 14:11:30|1293.6|1292.4|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|21
1631715100000|2021-09-15 14:11:40|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|12
1631715110000|2021-09-15 14:11:50|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294|1292.8|20
1631715120000|2021-09-15 14:12:00|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|14
1631715130000|2021-09-15 14:12:10|1294.2|1293|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|3
1631715140000|2021-09-15 14:12:20|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|5
1631715150000|2021-09-15 14:12:30|1294.1|1292.9|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|9
1631715160000|2021-09-15 14:12:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631715170000|2021-09-15 14:12:50|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|5
1631715180000|2021-09-15 14:13:00|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|62
1631715190000|2021-09-15 14:13:10|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|122
1631715200000|2021-09-15 14:13:20|1293.2|1292|1293.5|1292.3|1293.5|1292.3|1293.2|1292|75
1631715210000|2021-09-15 14:13:30|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|11
1631715220000|2021-09-15 14:13:40|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|5
1631715230000|2021-09-15 14:13:50|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|9
1631715240000|2021-09-15 14:14:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293|1291.8|30
1631715250000|2021-09-15 14:14:10|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.7|1291.5|4
1631715260000|2021-09-15 14:14:20|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|4
1631715270000|2021-09-15 14:14:30|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|57
1631715280000|2021-09-15 14:14:40|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|8
1631715290000|2021-09-15 14:14:50|1293.2|1292|1293.9|1292.7|1294|1292.8|1293.2|1292|15
1631715300000|2021-09-15 14:15:00|1294|1292.8|1294|1292.8|1294.2|1293|1294|1292.8|9
1631715310000|2021-09-15 14:15:10|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|2
1631715320000|2021-09-15 14:15:20|1293.9|1292.7|1293.7|1292.5|1293.9|1292.7|1293.7|1292.5|5
1631715330000|2021-09-15 14:15:30|1293.9|1292.7|1294|1292.8|1294.1|1292.9|1293.9|1292.7|5
1631715340000|2021-09-15 14:15:40|1293.9|1292.7|1293.7|1292.5|1294|1292.8|1293.5|1292.3|55
1631715350000|2021-09-15 14:15:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|16
1631715360000|2021-09-15 14:16:00|1293.9|1292.7|1294.9|1293.7|1294.9|1293.7|1293.9|1292.7|33
1631715370000|2021-09-15 14:16:10|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.7|1293.5|26
1631715380000|2021-09-15 14:16:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|13
1631715390000|2021-09-15 14:16:30|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|14
1631715400000|2021-09-15 14:16:40|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|4
1631715410000|2021-09-15 14:16:50|1295.2|1294|1295|1293.8|1295.2|1294|1295|1293.8|4
1631715420000|2021-09-15 14:17:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295|1293.8|16
1631715430000|2021-09-15 14:17:10|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|6
1631715440000|2021-09-15 14:17:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295|1293.8|6
1631715450000|2021-09-15 14:17:30|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1
1631715460000|2021-09-15 14:17:40|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|17
1631715470000|2021-09-15 14:17:50|1295.4|1294.2|1295.1|1293.9|1295.4|1294.2|1295|1293.8|25
1631715480000|2021-09-15 14:18:00|1295|1293.8|1295.4|1294.2|1295.4|1294.2|1295|1293.8|61
1631715490000|2021-09-15 14:18:10|||||||||4
1631715500000|2021-09-15 14:18:20|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|6
1631715510000|2021-09-15 14:18:30|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1
1631715520000|2021-09-15 14:18:40|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|1
1631715530000|2021-09-15 14:18:50|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|14
1631715540000|2021-09-15 14:19:00|1295.4|1294.2|1295.7|1294.5|1295.7|1294.5|1295.4|1294.2|4
1631715550000|2021-09-15 14:19:10|1295.5|1294.3|1295.9|1294.7|1295.9|1294.7|1295.5|1294.3|53
1631715560000|2021-09-15 14:19:20|1295.7|1294.5|1295.7|1294.5|1296|1294.8|1295.7|1294.5|31
1631715570000|2021-09-15 14:19:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|15
1631715580000|2021-09-15 14:19:40|1295.7|1294.5|1295.2|1294|1295.7|1294.5|1295.2|1294|26
1631715590000|2021-09-15 14:19:50|1295.1|1293.9|1294.9|1293.7|1295.2|1294|1294.9|1293.7|20
1631715600000|2021-09-15 14:20:00|1294.7|1293.5|1295.2|1294|1295.2|1294|1294.6|1293.4|18
1631715610000|2021-09-15 14:20:10|1295.1|1293.9|1295|1293.8|1295.2|1294|1294.9|1293.7|6
1631715620000|2021-09-15 14:20:20|1295.1|1293.9|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|11
1631715630000|2021-09-15 14:20:30|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|4
1631715640000|2021-09-15 14:20:40|1295.2|1294|1295.1|1293.9|1295.2|1294|1295|1293.8|10
1631715650000|2021-09-15 14:20:50|1295|1293.8|1295|1293.8|1295|1293.8|1294.9|1293.7|18
1631715660000|2021-09-15 14:21:00|1295.1|1293.9|1295.1|1293.9|1295.2|1294|1295|1293.8|10
1631715670000|2021-09-15 14:21:10|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|5
1631715680000|2021-09-15 14:21:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|62
1631715690000|2021-09-15 14:21:30|1295.7|1294.5|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|14
1631715700000|2021-09-15 14:21:40|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|7
1631715710000|2021-09-15 14:21:50|||||||||1
1631715730000|2021-09-15 14:22:10|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|4
1631715740000|2021-09-15 14:22:20|||||||||1
1631715750000|2021-09-15 14:22:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|11
1631715760000|2021-09-15 14:22:40|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|98
1631715770000|2021-09-15 14:22:50|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|31
1631715780000|2021-09-15 14:23:00|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|3
1631715790000|2021-09-15 14:23:10|1295.9|1294.7|1295.6|1294.4|1295.9|1294.7|1295.6|1294.4|14
1631715800000|2021-09-15 14:23:20|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|22
1631715810000|2021-09-15 14:23:30|1295.4|1294.2|1295.6|1294.4|1295.7|1294.5|1295.4|1294.2|13
1631715820000|2021-09-15 14:23:40|||||||||2
1631715830000|2021-09-15 14:23:50|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|80
1631715840000|2021-09-15 14:24:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|24
1631715850000|2021-09-15 14:24:10|||||||||23
1631715860000|2021-09-15 14:24:20|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|26
1631715870000|2021-09-15 14:24:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|2
1631715880000|2021-09-15 14:24:40|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.2|1295|64
1631715890000|2021-09-15 14:24:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.2|1295|3
1631715900000|2021-09-15 14:25:00|1296.2|1295|1296.8|1295.6|1296.9|1295.7|1296.2|1295|83
1631715910000|2021-09-15 14:25:10|1296.7|1295.5|1296.7|1295.5|1296.8|1295.6|1296.7|1295.5|29
1631715920000|2021-09-15 14:25:20|1296.6|1295.4|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|4
1631715930000|2021-09-15 14:25:30|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|2
1631715940000|2021-09-15 14:25:40|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|10
1631715950000|2021-09-15 14:25:50|1296.7|1295.5|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|4
1631715960000|2021-09-15 14:26:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|88
1631715970000|2021-09-15 14:26:10|1295.7|1294.5|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|23
1631715980000|2021-09-15 14:26:20|||||||||24
1631715990000|2021-09-15 14:26:30|1295.2|1294|1294.9|1293.7|1295.2|1294|1294.9|1293.7|53
1631716000000|2021-09-15 14:26:40|1295.1|1293.9|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|13
1631716010000|2021-09-15 14:26:50|1295.5|1294.3|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|25
1631716020000|2021-09-15 14:27:00|1295.6|1294.4|1296|1294.8|1296.1|1294.9|1295.6|1294.4|83
1631716030000|2021-09-15 14:27:10|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1295.9|1294.7|9
1631716040000|2021-09-15 14:27:20|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|12
1631716050000|2021-09-15 14:27:30|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|7
1631716060000|2021-09-15 14:27:40|1295.6|1294.4|1295.7|1294.5|1295.8|1294.6|1295.6|1294.4|4
1631716070000|2021-09-15 14:27:50|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|2
1631716080000|2021-09-15 14:28:00|1295.4|1294.2|1295.1|1293.9|1295.4|1294.2|1295.1|1293.9|9
1631716090000|2021-09-15 14:28:10|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|3
1631716100000|2021-09-15 14:28:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295|1293.8|9
1631716110000|2021-09-15 14:28:30|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|12
1631716120000|2021-09-15 14:28:40|1295.2|1294|1295.3|1294.1|1295.4|1294.2|1295.1|1293.9|16
1631716130000|2021-09-15 14:28:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|3
1631716140000|2021-09-15 14:29:00|1295.5|1294.3|1295.3|1294.1|1295.5|1294.3|1295.3|1294.1|3
1631716150000|2021-09-15 14:29:10|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|5
1631716160000|2021-09-15 14:29:20|||||||||2
1631716170000|2021-09-15 14:29:30|1295.7|1294.5|1295.8|1294.6|1295.8|1294.6|1295.6|1294.4|13
1631716180000|2021-09-15 14:29:40|1295.7|1294.5|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|3
1631716200000|2021-09-15 14:30:00|1295.5|1294.3|1295.9|1294.7|1296|1294.8|1295.3|1294.1|38
1631716210000|2021-09-15 14:30:10|1296|1294.8|1296.1|1294.9|1296.3|1295.1|1296|1294.8|26
1631716220000|2021-09-15 14:30:20|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|18
1631716230000|2021-09-15 14:30:30|1296.2|1295|1296.3|1295.1|1296.5|1295.3|1296.2|1295|24
1631716240000|2021-09-15 14:30:40|1296.2|1295|1296.7|1295.5|1296.8|1295.6|1296.2|1295|11
1631716250000|2021-09-15 14:30:50|1296.8|1295.6|1296.5|1295.3|1296.8|1295.6|1296.4|1295.2|26
1631716260000|2021-09-15 14:31:00|1296.6|1295.4|1296.3|1295.1|1296.6|1295.4|1296.2|1295|10
1631716270000|2021-09-15 14:31:10|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|16
1631716280000|2021-09-15 14:31:20|||||||||1
1631716290000|2021-09-15 14:31:30|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|2
1631716300000|2021-09-15 14:31:40|1296.2|1295|1296.4|1295.2|1296.7|1295.5|1296.1|1294.9|8
1631716310000|2021-09-15 14:31:50|1296.2|1295|1296.4|1295.2|1296.5|1295.3|1296.1|1294.9|8
1631716320000|2021-09-15 14:32:00|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|3
1631716330000|2021-09-15 14:32:10|1295.8|1294.6|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|14
1631716340000|2021-09-15 14:32:20|1295.5|1294.3|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|6
1631716350000|2021-09-15 14:32:30|1295.3|1294.1|1295.2|1294|1295.4|1294.2|1295.2|1294|5
1631716360000|2021-09-15 14:32:40|1295.1|1293.9|1294.9|1293.7|1295.1|1293.9|1294.8|1293.6|9
1631716370000|2021-09-15 14:32:50|1294.7|1293.5|1294.5|1293.3|1294.7|1293.5|1294.4|1293.2|15
1631716380000|2021-09-15 14:33:00|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|2
1631716390000|2021-09-15 14:33:10|1294.3|1293.1|1294.2|1293|1294.4|1293.2|1294.2|1293|17
1631716400000|2021-09-15 14:33:20|1294.1|1292.9|1293.9|1292.7|1294.1|1292.9|1293.8|1292.6|13
1631716410000|2021-09-15 14:33:30|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|23
1631716420000|2021-09-15 14:33:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|7
1631716430000|2021-09-15 14:33:50|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|10
1631716440000|2021-09-15 14:34:00|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|6
1631716460000|2021-09-15 14:34:20|||||||||3
1631716470000|2021-09-15 14:34:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|4
1631716480000|2021-09-15 14:34:40|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|1
1631716490000|2021-09-15 14:34:50|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.2|1292|6
1631716500000|2021-09-15 14:35:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|15
1631716510000|2021-09-15 14:35:10|||||||||10
1631716520000|2021-09-15 14:35:20|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|13
1631716530000|2021-09-15 14:35:30|1293.6|1292.4|1293.8|1292.6|1293.9|1292.7|1293.6|1292.4|24
1631716540000|2021-09-15 14:35:40|1293.9|1292.7|1294.3|1293.1|1294.6|1293.4|1293.9|1292.7|91
1631716550000|2021-09-15 14:35:50|1294.2|1293|1294.1|1292.9|1294.2|1293|1293.9|1292.7|17
1631716560000|2021-09-15 14:36:00|||||||||2
1631716570000|2021-09-15 14:36:10|||||||||1
1631716580000|2021-09-15 14:36:20|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|8
1631716590000|2021-09-15 14:36:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|3
1631716600000|2021-09-15 14:36:40|1294|1292.8|1293.6|1292.4|1294|1292.8|1293.6|1292.4|14
1631716610000|2021-09-15 14:36:50|1293.7|1292.5|1293.4|1292.2|1293.8|1292.6|1293.4|1292.2|22
1631716620000|2021-09-15 14:37:00|1293.3|1292.1|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|21
1631716630000|2021-09-15 14:37:10|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|14
1631716640000|2021-09-15 14:37:20|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|16
1631716650000|2021-09-15 14:37:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|3
1631716660000|2021-09-15 14:37:40|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.2|1292|19
1631716670000|2021-09-15 14:37:50|||||||||4
1631716680000|2021-09-15 14:38:00|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|10
1631716690000|2021-09-15 14:38:10|1293.6|1292.4|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|10
1631716700000|2021-09-15 14:38:20|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|5
1631716710000|2021-09-15 14:38:30|1294.2|1293|1294.4|1293.2|1294.6|1293.4|1294.1|1292.9|67
1631716720000|2021-09-15 14:38:40|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|10
1631716730000|2021-09-15 14:38:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|5
1631716740000|2021-09-15 14:39:00|1294.3|1293.1|1294.6|1293.4|1294.6|1293.4|1294.1|1292.9|17
1631716750000|2021-09-15 14:39:10|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|12
1631716760000|2021-09-15 14:39:20|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|3
1631716770000|2021-09-15 14:39:30|1294.5|1293.3|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|3
1631716790000|2021-09-15 14:39:50|1294.2|1293|1293.8|1292.6|1294.2|1293|1293.8|1292.6|18
1631716800000|2021-09-15 14:40:00|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|11
1631716810000|2021-09-15 14:40:10|1293.9|1292.7|1293.6|1292.4|1294|1292.8|1293.6|1292.4|9
1631716820000|2021-09-15 14:40:20|1293.5|1292.3|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|6
1631716840000|2021-09-15 14:40:40|||||||||4
1631716850000|2021-09-15 14:40:50|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293|1291.8|13
1631716860000|2021-09-15 14:41:00|1293|1291.8|1293.6|1292.4|1294.1|1292.9|1293|1291.8|29
1631716870000|2021-09-15 14:41:10|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|6
1631716890000|2021-09-15 14:41:30|||||||||1
1631716900000|2021-09-15 14:41:40|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|57
1631716910000|2021-09-15 14:41:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|37
1631716920000|2021-09-15 14:42:00|||||||||16
1631716930000|2021-09-15 14:42:10|||||||||7
1631716940000|2021-09-15 14:42:20|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|8
1631716950000|2021-09-15 14:42:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|3
1631716960000|2021-09-15 14:42:40|||||||||31
1631716970000|2021-09-15 14:42:50|||||||||14
1631716980000|2021-09-15 14:43:00|||||||||2
1631716990000|2021-09-15 14:43:10|||||||||5
1631717000000|2021-09-15 14:43:20|||||||||2
1631717010000|2021-09-15 14:43:30|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|13
1631717020000|2021-09-15 14:43:40|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.7|1292.5|10
1631717030000|2021-09-15 14:43:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|7
1631717040000|2021-09-15 14:44:00|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|1
1631717050000|2021-09-15 14:44:10|||||||||4
1631717090000|2021-09-15 14:44:50|||||||||1
1631717100000|2021-09-15 14:45:00|||||||||1
1631717110000|2021-09-15 14:45:10|||||||||9
1631717120000|2021-09-15 14:45:20|1293.9|1292.7|1294.6|1293.4|1294.6|1293.4|1293.9|1292.7|5
1631717130000|2021-09-15 14:45:30|1294.5|1293.3|1294.1|1292.9|1294.6|1293.4|1294.1|1292.9|16
1631717140000|2021-09-15 14:45:40|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.2|1293|15
1631717150000|2021-09-15 14:45:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|8
1631717160000|2021-09-15 14:46:00|||||||||3
1631717170000|2021-09-15 14:46:10|||||||||3
1631717180000|2021-09-15 14:46:20|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.7|1292.5|33
1631717190000|2021-09-15 14:46:30|||||||||5
1631717200000|2021-09-15 14:46:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|14
1631717210000|2021-09-15 14:46:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|9
1631717220000|2021-09-15 14:47:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|92
1631717230000|2021-09-15 14:47:10|||||||||5
1631717240000|2021-09-15 14:47:20|||||||||14
1631717260000|2021-09-15 14:47:40|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|22
1631717270000|2021-09-15 14:47:50|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1631717280000|2021-09-15 14:48:00|||||||||1
1631717290000|2021-09-15 14:48:10|||||||||2
1631717300000|2021-09-15 14:48:20|1294.1|1292.9|1296.1|1294.9|1296.1|1294.9|1294.1|1292.9|46
1631717310000|2021-09-15 14:48:30|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|13
1631717320000|2021-09-15 14:48:40|1296.3|1295.1|1296.1|1294.9|1296.4|1295.2|1296.1|1294.9|27
1631717330000|2021-09-15 14:48:50|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|11
1631717340000|2021-09-15 14:49:00|||||||||5
1631717350000|2021-09-15 14:49:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|115
1631717360000|2021-09-15 14:49:20|1296.8|1295.6|1296.5|1295.3|1296.9|1295.7|1296.5|1295.3|11
1631717370000|2021-09-15 14:49:30|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.3|1295.1|35
1631717380000|2021-09-15 14:49:40|1296.5|1295.3|1296.6|1295.4|1296.7|1295.5|1296.4|1295.2|28
1631717390000|2021-09-15 14:49:50|1296.5|1295.3|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|24
1631717400000|2021-09-15 14:50:00|1296.5|1295.3|1296.6|1295.4|1296.7|1295.5|1296.4|1295.2|6
1631717410000|2021-09-15 14:50:10|1296.7|1295.5|1296.8|1295.6|1296.9|1295.7|1296.7|1295.5|24
1631717420000|2021-09-15 14:50:20|1296.7|1295.5|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|27
1631717430000|2021-09-15 14:50:30|1296.4|1295.2|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|7
1631717440000|2021-09-15 14:50:40|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|21
1631717450000|2021-09-15 14:50:50|1296.5|1295.3|1296.6|1295.4|1296.7|1295.5|1296.5|1295.3|18
1631717460000|2021-09-15 14:51:00|1296.9|1295.7|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|16
1631717470000|2021-09-15 14:51:10|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|52
1631717480000|2021-09-15 14:51:20|1297|1295.8|1297.4|1296.2|1297.4|1296.2|1296.9|1295.7|42
1631717490000|2021-09-15 14:51:30|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.1|1295.9|11
1631717500000|2021-09-15 14:51:40|1297.1|1295.9|1297.6|1296.4|1297.7|1296.5|1297.1|1295.9|145
1631717510000|2021-09-15 14:51:50|1297.8|1296.6|1298.1|1296.9|1298.2|1297|1297.8|1296.6|69
1631717520000|2021-09-15 14:52:00|1298|1296.8|1297.6|1296.4|1298.2|1297|1297.6|1296.4|85
1631717530000|2021-09-15 14:52:10|1297.4|1296.2|1297.3|1296.1|1297.4|1296.2|1297.1|1295.9|53
1631717540000|2021-09-15 14:52:20|1297.1|1295.9|1297.3|1296.1|1297.4|1296.2|1297.1|1295.9|18
1631717550000|2021-09-15 14:52:30|1297.4|1296.2|1297.1|1295.9|1297.4|1296.2|1297.1|1295.9|12
1631717560000|2021-09-15 14:52:40|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|12
1631717570000|2021-09-15 14:52:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|9
1631717580000|2021-09-15 14:53:00|1297|1295.8|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|5
1631717590000|2021-09-15 14:53:10|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|8
1631717600000|2021-09-15 14:53:20|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.3|1295.1|41
1631717610000|2021-09-15 14:53:30|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.3|1295.1|16
1631717620000|2021-09-15 14:53:40|1296.6|1295.4|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|16
1631717630000|2021-09-15 14:53:50|1296.5|1295.3|1296.1|1294.9|1296.5|1295.3|1296.1|1294.9|11
1631717640000|2021-09-15 14:54:00|1296.4|1295.2|1296.1|1294.9|1296.4|1295.2|1296|1294.8|8
1631717650000|2021-09-15 14:54:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|4
1631717660000|2021-09-15 14:54:20|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|6
1631717670000|2021-09-15 14:54:30|1296|1294.8|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|8
1631717680000|2021-09-15 14:54:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|7
1631717690000|2021-09-15 14:54:50|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|10
1631717700000|2021-09-15 14:55:00|||||||||4
1631717710000|2021-09-15 14:55:10|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|9
1631717720000|2021-09-15 14:55:20|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|3
1631717730000|2021-09-15 14:55:30|1295.8|1294.6|1296.1|1294.9|1296.1|1294.9|1295.8|1294.6|14
1631717740000|2021-09-15 14:55:40|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|4
1631717750000|2021-09-15 14:55:50|1296.2|1295|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|1
1631717760000|2021-09-15 14:56:00|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|1
1631717770000|2021-09-15 14:56:10|1296.1|1294.9|1295.8|1294.6|1296.1|1294.9|1295.8|1294.6|5
1631717780000|2021-09-15 14:56:20|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1295.8|1294.6|20
1631717790000|2021-09-15 14:56:30|1296.2|1295|1296.2|1295|1296.3|1295.1|1296.1|1294.9|8
1631717800000|2021-09-15 14:56:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296|1294.8|2
1631717810000|2021-09-15 14:56:50|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.8|1294.6|1
1631717820000|2021-09-15 14:57:00|1296|1294.8|1295.9|1294.7|1296|1294.8|1295.9|1294.7|3
1631717830000|2021-09-15 14:57:10|1295.8|1294.6|1296.1|1294.9|1296.1|1294.9|1295.8|1294.6|5
1631717840000|2021-09-15 14:57:20|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|1
1631717850000|2021-09-15 14:57:30|1296|1294.8|1296.3|1295.1|1296.5|1295.3|1296|1294.8|5
1631717860000|2021-09-15 14:57:40|1296.4|1295.2|1296.3|1295.1|1296.4|1295.2|1296.2|1295|3
1631717870000|2021-09-15 14:57:50|1296.2|1295|1296.2|1295|1296.3|1295.1|1296.1|1294.9|9
1631717880000|2021-09-15 14:58:00|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|8
1631717890000|2021-09-15 14:58:10|1296.4|1295.2|1296.1|1294.9|1296.4|1295.2|1296.1|1294.9|5
1631717900000|2021-09-15 14:58:20|1296.2|1295|1296.2|1295|1296.3|1295.1|1296.2|1295|1
1631717910000|2021-09-15 14:58:30|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|3
1631717920000|2021-09-15 14:58:40|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|15
1631717940000|2021-09-15 14:59:00|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|15
1631717950000|2021-09-15 14:59:10|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|0
1631717960000|2021-09-15 14:59:20|1295.9|1294.7|1295.3|1294.1|1296.1|1294.9|1295.3|1294.1|51
1631717970000|2021-09-15 14:59:30|1295.4|1294.2|1295.6|1294.4|1295.6|1294.4|1295.3|1294.1|43
1631717980000|2021-09-15 14:59:40|1295.8|1294.6|1295.9|1294.7|1296.1|1294.9|1295.8|1294.6|16
1631717990000|2021-09-15 14:59:50|1295.8|1294.6|1295.6|1294.4|1295.8|1294.6|1295.5|1294.3|4
1631718000000|2021-09-15 15:00:00|1295.8|1294.6|1295.6|1294.4|1295.9|1294.7|1295.6|1294.4|15
1631718010000|2021-09-15 15:00:10|||||||||1
1631718020000|2021-09-15 15:00:20|||||||||1
1631718030000|2021-09-15 15:00:30|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|26
1631718040000|2021-09-15 15:00:40|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|13
1631718050000|2021-09-15 15:00:50|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|123
1631718060000|2021-09-15 15:01:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1
1631718070000|2021-09-15 15:01:10|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|26
1631718080000|2021-09-15 15:01:20|1294.8|1293.6|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|11
1631718090000|2021-09-15 15:01:30|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|4
1631718100000|2021-09-15 15:01:40|1294.4|1293.2|1294.4|1293.2|1294.6|1293.4|1294.3|1293.1|14
1631718110000|2021-09-15 15:01:50|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|8
1631718120000|2021-09-15 15:02:00|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|10
1631718130000|2021-09-15 15:02:10|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|2
1631718140000|2021-09-15 15:02:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|5
1631718150000|2021-09-15 15:02:30|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|8
1631718160000|2021-09-15 15:02:40|||||||||14
1631718170000|2021-09-15 15:02:50|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|27
1631718180000|2021-09-15 15:03:00|1294|1292.8|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|3
1631718190000|2021-09-15 15:03:10|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|3
1631718200000|2021-09-15 15:03:20|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|6
1631718210000|2021-09-15 15:03:30|1294|1292.8|1294.1|1292.9|1294.4|1293.2|1293.9|1292.7|8
1631718220000|2021-09-15 15:03:40|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|23
1631718230000|2021-09-15 15:03:50|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|4
1631718240000|2021-09-15 15:04:00|1294.2|1293|1293.9|1292.7|1294.2|1293|1293.9|1292.7|24
1631718250000|2021-09-15 15:04:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|14
1631718260000|2021-09-15 15:04:20|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|4
1631718270000|2021-09-15 15:04:30|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631718280000|2021-09-15 15:04:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631718290000|2021-09-15 15:04:50|1294.2|1293|1294.2|1293|1294.2|1293|1294.1|1292.9|5
1631718300000|2021-09-15 15:05:00|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|13
1631718320000|2021-09-15 15:05:20|1293.9|1292.7|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|11
1631718330000|2021-09-15 15:05:30|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|5
1631718340000|2021-09-15 15:05:40|||||||||1
1631718350000|2021-09-15 15:05:50|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|35
1631718360000|2021-09-15 15:06:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|3
1631718370000|2021-09-15 15:06:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|5
1631718380000|2021-09-15 15:06:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|8
1631718390000|2021-09-15 15:06:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|20
1631718400000|2021-09-15 15:06:40|1293.7|1292.5|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|66
1631718410000|2021-09-15 15:06:50|1293.8|1292.6|1293.9|1292.7|1294|1292.8|1293.8|1292.6|4
1631718420000|2021-09-15 15:07:00|1294.1|1292.9|1293.9|1292.7|1294.5|1293.3|1293.9|1292.7|31
1631718430000|2021-09-15 15:07:10|1294.1|1292.9|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|19
1631718440000|2021-09-15 15:07:20|||||||||1
1631718450000|2021-09-15 15:07:30|||||||||8
1631718460000|2021-09-15 15:07:40|1293.7|1292.5|1293.6|1292.4|1293.9|1292.7|1293.5|1292.3|13
1631718470000|2021-09-15 15:07:50|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|52
1631718480000|2021-09-15 15:08:00|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|3
1631718500000|2021-09-15 15:08:20|1293.5|1292.3|1293.2|1292|1293.5|1292.3|1293.2|1292|11
1631718510000|2021-09-15 15:08:30|1293.4|1292.2|1292.5|1291.3|1293.4|1292.2|1292.5|1291.3|20
1631718520000|2021-09-15 15:08:40|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|7
1631718530000|2021-09-15 15:08:50|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|37
1631718540000|2021-09-15 15:09:00|||||||||2
1631718550000|2021-09-15 15:09:10|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631718560000|2021-09-15 15:09:20|1292.4|1291.2|1292.1|1290.9|1292.4|1291.2|1291.8|1290.6|53
1631718570000|2021-09-15 15:09:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631718580000|2021-09-15 15:09:40|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.1|1290.9|77
1631718590000|2021-09-15 15:09:50|||||||||5
1631718600000|2021-09-15 15:10:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|4
1631718610000|2021-09-15 15:10:10|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|5
1631718620000|2021-09-15 15:10:20|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|24
1631718630000|2021-09-15 15:10:30|1292.4|1291.2|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|21
1631718640000|2021-09-15 15:10:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|3
1631718650000|2021-09-15 15:10:50|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|11
1631718690000|2021-09-15 15:11:30|1292.8|1291.6|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|10
1631718700000|2021-09-15 15:11:40|1292.4|1291.2|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|6
1631718710000|2021-09-15 15:11:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|6
1631718720000|2021-09-15 15:12:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|4
1631718730000|2021-09-15 15:12:10|||||||||1
1631718760000|2021-09-15 15:12:40|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|8
1631718770000|2021-09-15 15:12:50|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|2
1631718780000|2021-09-15 15:13:00|1292.3|1291.1|1292.6|1291.4|1292.7|1291.5|1292.3|1291.1|26
1631718790000|2021-09-15 15:13:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631718800000|2021-09-15 15:13:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631718810000|2021-09-15 15:13:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631718820000|2021-09-15 15:13:40|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|8
1631718830000|2021-09-15 15:13:50|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|2
1631718840000|2021-09-15 15:14:00|1293.1|1291.9|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|14
1631718850000|2021-09-15 15:14:10|||||||||1
1631718870000|2021-09-15 15:14:30|1293.9|1292.7|1293.9|1292.7|1294.1|1292.9|1293.8|1292.6|6
1631718880000|2021-09-15 15:14:40|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|3
1631718890000|2021-09-15 15:14:50|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|7
1631718900000|2021-09-15 15:15:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|10
1631718910000|2021-09-15 15:15:10|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|3
1631718920000|2021-09-15 15:15:20|1293.9|1292.7|1293.7|1292.5|1293.9|1292.7|1293.6|1292.4|3
1631718930000|2021-09-15 15:15:30|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.8|1292.6|9
1631718940000|2021-09-15 15:15:40|1294.1|1292.9|1293.8|1292.6|1294.1|1292.9|1293.8|1292.6|23
1631718950000|2021-09-15 15:15:50|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|2
1631718960000|2021-09-15 15:16:00|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.5|1292.3|18
1631718970000|2021-09-15 15:16:10|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|12
1631718990000|2021-09-15 15:16:30|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|5
1631719010000|2021-09-15 15:16:50|1293.6|1292.4|1293.3|1292.1|1293.6|1292.4|1293.3|1292.1|9
1631719020000|2021-09-15 15:17:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1631719030000|2021-09-15 15:17:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|7
1631719040000|2021-09-15 15:17:20|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.2|1292|6
1631719050000|2021-09-15 15:17:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631719060000|2021-09-15 15:17:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|4
1631719070000|2021-09-15 15:17:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|6
1631719080000|2021-09-15 15:18:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|2
1631719090000|2021-09-15 15:18:10|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|2
1631719100000|2021-09-15 15:18:20|1293.2|1292|1292.9|1291.7|1293.2|1292|1292.9|1291.7|13
1631719110000|2021-09-15 15:18:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|2
1631719120000|2021-09-15 15:18:40|1292.8|1291.6|1292.6|1291.4|1292.9|1291.7|1292.4|1291.2|15
1631719130000|2021-09-15 15:18:50|1292.5|1291.3|1292.1|1290.9|1292.5|1291.3|1292.1|1290.9|5
1631719140000|2021-09-15 15:19:00|1292.3|1291.1|1292.1|1290.9|1292.4|1291.2|1291.9|1290.7|77
1631719150000|2021-09-15 15:19:10|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|4
1631719160000|2021-09-15 15:19:20|1292.4|1291.2|1292.1|1290.9|1292.6|1291.4|1292.1|1290.9|11
1631719170000|2021-09-15 15:19:30|||||||||30
1631719180000|2021-09-15 15:19:40|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|10
1631719190000|2021-09-15 15:19:50|||||||||3
1631719200000|2021-09-15 15:20:00|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1292.2|1291|11
1631719210000|2021-09-15 15:20:10|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|4
1631719220000|2021-09-15 15:20:20|||||||||3
1631719230000|2021-09-15 15:20:30|||||||||2
1631719240000|2021-09-15 15:20:40|||||||||7
1631719250000|2021-09-15 15:20:50|1291.8|1290.6|1291.9|1290.7|1292.1|1290.9|1291.8|1290.6|58
1631719260000|2021-09-15 15:21:00|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.4|1290.2|13
1631719270000|2021-09-15 15:21:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.6|1290.4|24
1631719280000|2021-09-15 15:21:20|||||||||1
1631719290000|2021-09-15 15:21:30|1291.8|1290.6|1291.9|1290.7|1292|1290.8|1291.8|1290.6|3
1631719300000|2021-09-15 15:21:40|||||||||6
1631719310000|2021-09-15 15:21:50|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|6
1631719320000|2021-09-15 15:22:00|||||||||1
1631719330000|2021-09-15 15:22:10|1291.3|1290.1|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|17
1631719340000|2021-09-15 15:22:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|4
1631719350000|2021-09-15 15:22:30|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|1
1631719360000|2021-09-15 15:22:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|3
1631719370000|2021-09-15 15:22:50|||||||||1
1631719380000|2021-09-15 15:23:00|||||||||5
1631719390000|2021-09-15 15:23:10|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|28
1631719400000|2021-09-15 15:23:20|1292.1|1290.9|1292.9|1291.7|1293|1291.8|1292.1|1290.9|28
1631719410000|2021-09-15 15:23:30|1293.1|1291.9|1293.8|1292.6|1293.8|1292.6|1293.1|1291.9|14
1631719420000|2021-09-15 15:23:40|1294|1292.8|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|21
1631719430000|2021-09-15 15:23:50|1293.8|1292.6|1294.1|1292.9|1294.1|1292.9|1293.6|1292.4|19
1631719440000|2021-09-15 15:24:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|2
1631719450000|2021-09-15 15:24:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|8
1631719470000|2021-09-15 15:24:30|||||||||8
1631719490000|2021-09-15 15:24:50|||||||||5
1631719500000|2021-09-15 15:25:00|||||||||5
1631719510000|2021-09-15 15:25:10|||||||||2
1631719520000|2021-09-15 15:25:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|5
1631719530000|2021-09-15 15:25:30|||||||||3
1631719550000|2021-09-15 15:25:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1631719560000|2021-09-15 15:26:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631719570000|2021-09-15 15:26:10|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|5
1631719580000|2021-09-15 15:26:20|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|21
1631719590000|2021-09-15 15:26:30|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.1|1292.9|5
1631719600000|2021-09-15 15:26:40|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|2
1631719610000|2021-09-15 15:26:50|||||||||6
1631719620000|2021-09-15 15:27:00|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1631719630000|2021-09-15 15:27:10|1293.7|1292.5|1292.9|1291.7|1293.7|1292.5|1292.9|1291.7|10
1631719640000|2021-09-15 15:27:20|1292.6|1291.4|1292.9|1291.7|1292.9|1291.7|1292.6|1291.4|4
1631719650000|2021-09-15 15:27:30|||||||||2
1631719670000|2021-09-15 15:27:50|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|4
1631719680000|2021-09-15 15:28:00|1293|1291.8|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|9
1631719690000|2021-09-15 15:28:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1631719700000|2021-09-15 15:28:20|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|1
1631719710000|2021-09-15 15:28:30|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|1
1631719720000|2021-09-15 15:28:40|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|3
1631719730000|2021-09-15 15:28:50|||||||||2
1631719740000|2021-09-15 15:29:00|1293.1|1291.9|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|66
1631719750000|2021-09-15 15:29:10|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|7
1631719760000|2021-09-15 15:29:20|1293.1|1291.9|1293.2|1292|1293.3|1292.1|1293.1|1291.9|6
1631719770000|2021-09-15 15:29:30|1293.3|1292.1|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|1
1631719780000|2021-09-15 15:29:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1631719790000|2021-09-15 15:29:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|4
1631719800000|2021-09-15 15:30:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|3
1631719810000|2021-09-15 15:30:10|1293.2|1292|1293.8|1292.6|1293.9|1292.7|1293.2|1292|11
1631719820000|2021-09-15 15:30:20|1293.9|1292.7|1293.4|1292.2|1293.9|1292.7|1293.4|1292.2|9
1631719830000|2021-09-15 15:30:30|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1631719840000|2021-09-15 15:30:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|7
1631719850000|2021-09-15 15:30:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631719860000|2021-09-15 15:31:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|25
1631719870000|2021-09-15 15:31:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|7
1631719880000|2021-09-15 15:31:20|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|2
1631719890000|2021-09-15 15:31:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|3
1631719900000|2021-09-15 15:31:40|||||||||2
1631719910000|2021-09-15 15:31:50|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|13
1631719920000|2021-09-15 15:32:00|||||||||1
1631719930000|2021-09-15 15:32:10|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|5
1631719940000|2021-09-15 15:32:20|||||||||2
1631719960000|2021-09-15 15:32:40|||||||||1
1631719970000|2021-09-15 15:32:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|3
1631719980000|2021-09-15 15:33:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|8
1631719990000|2021-09-15 15:33:10|||||||||1
1631720000000|2021-09-15 15:33:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|8
1631720010000|2021-09-15 15:33:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631720020000|2021-09-15 15:33:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|3
1631720030000|2021-09-15 15:33:50|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|6
1631720040000|2021-09-15 15:34:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|5
1631720050000|2021-09-15 15:34:10|||||||||1
1631720060000|2021-09-15 15:34:20|1293.7|1292.5|1293.7|1292.5|1293.9|1292.7|1293.6|1292.4|6
1631720070000|2021-09-15 15:34:30|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631720080000|2021-09-15 15:34:40|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631720090000|2021-09-15 15:34:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|1
1631720100000|2021-09-15 15:35:00|||||||||3
1631720110000|2021-09-15 15:35:10|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|6
1631720120000|2021-09-15 15:35:20|1294.1|1292.9|1294.6|1293.4|1294.6|1293.4|1294.1|1292.9|45
1631720130000|2021-09-15 15:35:30|1294.4|1293.2|1294.6|1293.4|1294.6|1293.4|1294.4|1293.2|8
1631720140000|2021-09-15 15:35:40|1294.8|1293.6|1294.6|1293.4|1294.9|1293.7|1294.6|1293.4|14
1631720150000|2021-09-15 15:35:50|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|6
1631720160000|2021-09-15 15:36:00|1294.5|1293.3|1295.4|1294.2|1295.6|1294.4|1294.5|1293.3|152
1631720170000|2021-09-15 15:36:10|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|13
1631720180000|2021-09-15 15:36:20|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|10
1631720190000|2021-09-15 15:36:30|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|1
1631720200000|2021-09-15 15:36:40|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|24
1631720210000|2021-09-15 15:36:50|1295.4|1294.2|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631720230000|2021-09-15 15:37:10|||||||||1
1631720240000|2021-09-15 15:37:20|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|2
1631720250000|2021-09-15 15:37:30|1295.3|1294.1|1295.1|1293.9|1295.3|1294.1|1295.1|1293.9|3
1631720260000|2021-09-15 15:37:40|1294.9|1293.7|1294.6|1293.4|1294.9|1293.7|1294.6|1293.4|46
1631720270000|2021-09-15 15:37:50|1294.4|1293.2|1294.5|1293.3|1294.6|1293.4|1294.4|1293.2|14
1631720280000|2021-09-15 15:38:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|2
1631720290000|2021-09-15 15:38:10|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1631720300000|2021-09-15 15:38:20|1294.6|1293.4|1294.9|1293.7|1294.9|1293.7|1294.6|1293.4|4
1631720310000|2021-09-15 15:38:30|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|10
1631720320000|2021-09-15 15:38:40|1295|1293.8|1294.9|1293.7|1295.1|1293.9|1294.9|1293.7|4
1631720330000|2021-09-15 15:38:50|1294.8|1293.6|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|3
1631720340000|2021-09-15 15:39:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|8
1631720350000|2021-09-15 15:39:10|1294.9|1293.7|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|6
1631720360000|2021-09-15 15:39:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|15
1631720370000|2021-09-15 15:39:30|1294.7|1293.5|1294.4|1293.2|1294.7|1293.5|1294.4|1293.2|6
1631720380000|2021-09-15 15:39:40|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|22
1631720390000|2021-09-15 15:39:50|1294.9|1293.7|1295|1293.8|1295|1293.8|1294.9|1293.7|4
1631720400000|2021-09-15 15:40:00|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|7
1631720410000|2021-09-15 15:40:10|1295|1293.8|1295|1293.8|1295.1|1293.9|1295|1293.8|2
1631720420000|2021-09-15 15:40:20|||||||||1
1631720430000|2021-09-15 15:40:30|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|3
1631720440000|2021-09-15 15:40:40|1295.2|1294|1295.1|1293.9|1295.2|1294|1294.9|1293.7|6
1631720450000|2021-09-15 15:40:50|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|14
1631720460000|2021-09-15 15:41:00|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|5
1631720470000|2021-09-15 15:41:10|1295|1293.8|1295.1|1293.9|1295.2|1294|1295|1293.8|2
1631720480000|2021-09-15 15:41:20|1295.3|1294.1|1295.5|1294.3|1295.5|1294.3|1295.3|1294.1|1
1631720490000|2021-09-15 15:41:30|1295.7|1294.5|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|99
1631720500000|2021-09-15 15:41:40|1295.7|1294.5|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|10
1631720510000|2021-09-15 15:41:50|1296|1294.8|1296|1294.8|1296.2|1295|1295.8|1294.6|88
1631720520000|2021-09-15 15:42:00|1296.1|1294.9|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|16
1631720530000|2021-09-15 15:42:10|1296|1294.8|1295.9|1294.7|1296.2|1295|1295.9|1294.7|17
1631720540000|2021-09-15 15:42:20|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1295.9|1294.7|10
1631720550000|2021-09-15 15:42:30|1295.9|1294.7|1296.1|1294.9|1296.2|1295|1295.9|1294.7|13
1631720560000|2021-09-15 15:42:40|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.1|1294.9|36
1631720570000|2021-09-15 15:42:50|1296.1|1294.9|1296|1294.8|1296.2|1295|1296|1294.8|25
1631720580000|2021-09-15 15:43:00|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|32
1631720590000|2021-09-15 15:43:10|1296.3|1295.1|1296.1|1294.9|1296.4|1295.2|1296.1|1294.9|8
1631720600000|2021-09-15 15:43:20|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.2|1295|2
1631720610000|2021-09-15 15:43:30|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.1|1294.9|4
1631720620000|2021-09-15 15:43:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|2
1631720630000|2021-09-15 15:43:50|1296.4|1295.2|1296.1|1294.9|1296.4|1295.2|1296.1|1294.9|9
1631720640000|2021-09-15 15:44:00|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|5
1631720650000|2021-09-15 15:44:10|1295.9|1294.7|1296|1294.8|1296.1|1294.9|1295.9|1294.7|11
1631720660000|2021-09-15 15:44:20|1295.9|1294.7|1296.1|1294.9|1296.1|1294.9|1295.9|1294.7|4
1631720670000|2021-09-15 15:44:30|1296|1294.8|1296.1|1294.9|1296.1|1294.9|1296|1294.8|2
1631720680000|2021-09-15 15:44:40|1296.2|1295|1296|1294.8|1296.2|1295|1296|1294.8|28
1631720690000|2021-09-15 15:44:50|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|14
1631720700000|2021-09-15 15:45:00|1295.9|1294.7|1295.6|1294.4|1296|1294.8|1295.6|1294.4|22
1631720710000|2021-09-15 15:45:10|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|3
1631720720000|2021-09-15 15:45:20|1295.6|1294.4|1295.1|1293.9|1295.6|1294.4|1295.1|1293.9|11
1631720730000|2021-09-15 15:45:30|1295|1293.8|1295.1|1293.9|1295.2|1294|1294.9|1293.7|10
1631720740000|2021-09-15 15:45:40|1294.9|1293.7|1295.7|1294.5|1295.9|1294.7|1294.9|1293.7|24
1631720750000|2021-09-15 15:45:50|1295.9|1294.7|1295.7|1294.5|1295.9|1294.7|1295.7|1294.5|8
1631720760000|2021-09-15 15:46:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631720770000|2021-09-15 15:46:10|1295.5|1294.3|1295.2|1294|1295.5|1294.3|1295.2|1294|13
1631720780000|2021-09-15 15:46:20|1295.4|1294.2|1295.4|1294.2|1295.5|1294.3|1295.3|1294.1|3
1631720790000|2021-09-15 15:46:30|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.2|1294|1
1631720800000|2021-09-15 15:46:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|2
1631720810000|2021-09-15 15:46:50|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|1
1631720830000|2021-09-15 15:47:10|||||||||6
1631720840000|2021-09-15 15:47:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|2
1631720860000|2021-09-15 15:47:40|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|3
1631720870000|2021-09-15 15:47:50|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|2
1631720890000|2021-09-15 15:48:10|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|8
1631720920000|2021-09-15 15:48:40|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.3|1294.1|11
1631720930000|2021-09-15 15:48:50|||||||||11
1631720940000|2021-09-15 15:49:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|6
1631720960000|2021-09-15 15:49:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|2
1631720970000|2021-09-15 15:49:30|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|4
1631720980000|2021-09-15 15:49:40|1295.2|1294|1295.2|1294|1295.3|1294.1|1295|1293.8|18
1631720990000|2021-09-15 15:49:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631721000000|2021-09-15 15:50:00|1295.2|1294|1295.2|1294|1295.2|1294|1295.1|1293.9|2
1631721010000|2021-09-15 15:50:10|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.7|1293.5|64
1631721020000|2021-09-15 15:50:20|||||||||2
1631721030000|2021-09-15 15:50:30|1294.7|1293.5|1294.9|1293.7|1294.9|1293.7|1294.6|1293.4|11
1631721040000|2021-09-15 15:50:40|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|4
1631721060000|2021-09-15 15:51:00|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|3
1631721070000|2021-09-15 15:51:10|1294.7|1293.5|1294.2|1293|1294.7|1293.5|1294.1|1292.9|11
1631721080000|2021-09-15 15:51:20|1294.5|1293.3|1294.9|1293.7|1294.9|1293.7|1294.5|1293.3|11
1631721090000|2021-09-15 15:51:30|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.6|1293.4|6
1631721100000|2021-09-15 15:51:40|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|11
1631721110000|2021-09-15 15:51:50|1295|1293.8|1295.1|1293.9|1295.2|1294|1295|1293.8|8
1631721120000|2021-09-15 15:52:00|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|2
1631721130000|2021-09-15 15:52:10|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|0
1631721150000|2021-09-15 15:52:30|1295.7|1294.5|1296.2|1295|1296.2|1295|1295.7|1294.5|83
1631721160000|2021-09-15 15:52:40|1296.1|1294.9|1296.4|1295.2|1296.4|1295.2|1296.1|1294.9|16
1631721170000|2021-09-15 15:52:50|1296.6|1295.4|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|24
1631721180000|2021-09-15 15:53:00|1296.5|1295.3|1296.6|1295.4|1296.7|1295.5|1296.5|1295.3|17
1631721190000|2021-09-15 15:53:10|||||||||26
1631721200000|2021-09-15 15:53:20|1296.5|1295.3|1296.4|1295.2|1296.6|1295.4|1296.4|1295.2|7
1631721210000|2021-09-15 15:53:30|||||||||2
1631721220000|2021-09-15 15:53:40|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|31
1631721230000|2021-09-15 15:53:50|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|4
1631721240000|2021-09-15 15:54:00|||||||||3
1631721250000|2021-09-15 15:54:10|||||||||1
1631721270000|2021-09-15 15:54:30|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|2
1631721280000|2021-09-15 15:54:40|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|7
1631721290000|2021-09-15 15:54:50|1296.2|1295|1296.2|1295|1296.4|1295.2|1296.2|1295|10
1631721300000|2021-09-15 15:55:00|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.2|1295|11
1631721310000|2021-09-15 15:55:10|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.2|1295|5
1631721320000|2021-09-15 15:55:20|||||||||5
1631721330000|2021-09-15 15:55:30|1296.2|1295|1296.4|1295.2|1296.4|1295.2|1296.2|1295|4
1631721340000|2021-09-15 15:55:40|||||||||1
1631721350000|2021-09-15 15:55:50|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|7
1631721360000|2021-09-15 15:56:00|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|2
1631721380000|2021-09-15 15:56:20|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|3
1631721390000|2021-09-15 15:56:30|1296.4|1295.2|1296.7|1295.5|1296.7|1295.5|1296.4|1295.2|17
1631721400000|2021-09-15 15:56:40|1296.8|1295.6|1297.2|1296|1297.4|1296.2|1296.8|1295.6|30
1631721410000|2021-09-15 15:56:50|1297.4|1296.2|1297.2|1296|1297.4|1296.2|1297.2|1296|17
1631721420000|2021-09-15 15:57:00|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.2|1296|13
1631721430000|2021-09-15 15:57:10|||||||||1
1631721440000|2021-09-15 15:57:20|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|10
1631721450000|2021-09-15 15:57:30|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|0
1631721460000|2021-09-15 15:57:40|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|8
1631721470000|2021-09-15 15:57:50|1297.4|1296.2|1297|1295.8|1297.4|1296.2|1297|1295.8|13
1631721480000|2021-09-15 15:58:00|1297.2|1296|1297|1295.8|1297.2|1296|1297|1295.8|3
1631721490000|2021-09-15 15:58:10|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1296.9|1295.7|4
1631721510000|2021-09-15 15:58:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|4
1631721520000|2021-09-15 15:58:40|||||||||12
1631721540000|2021-09-15 15:59:00|1297|1295.8|1297|1295.8|1297.1|1295.9|1297|1295.8|4
1631721550000|2021-09-15 15:59:10|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|4
1631721560000|2021-09-15 15:59:20|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|10
1631721570000|2021-09-15 15:59:30|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|6
1631721580000|2021-09-15 15:59:40|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|0
1631721590000|2021-09-15 15:59:50|1297.2|1296|1296.9|1295.7|1297.2|1296|1296.9|1295.7|6
1631721600000|2021-09-15 16:00:00|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|6
1631721610000|2021-09-15 16:00:10|1296.9|1295.7|1296.4|1295.2|1297|1295.8|1296|1294.8|26
1631721620000|2021-09-15 16:00:20|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|29
1631721630000|2021-09-15 16:00:30|1296.1|1294.9|1295.7|1294.5|1296.1|1294.9|1295.7|1294.5|20
1631721640000|2021-09-15 16:00:40|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|9
1631721650000|2021-09-15 16:00:50|1295.2|1294|1294.9|1293.7|1295.2|1294|1294.9|1293.7|28
1631721660000|2021-09-15 16:01:00|1295|1293.8|1295|1293.8|1295.1|1293.9|1295|1293.8|12
1631721670000|2021-09-15 16:01:10|1294.9|1293.7|1294.7|1293.5|1294.9|1293.7|1294.6|1293.4|12
1631721680000|2021-09-15 16:01:20|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.6|1293.4|9
1631721690000|2021-09-15 16:01:30|1295|1293.8|1295|1293.8|1295|1293.8|1294.9|1293.7|3
1631721700000|2021-09-15 16:01:40|1295.1|1293.9|1295.1|1293.9|1295.2|1294|1295.1|1293.9|31
1631721710000|2021-09-15 16:01:50|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|6
1631721720000|2021-09-15 16:02:00|1295.2|1294|1295.2|1294|1295.4|1294.2|1295.1|1293.9|7
1631721730000|2021-09-15 16:02:10|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1
1631721740000|2021-09-15 16:02:20|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.2|1294|1
1631721750000|2021-09-15 16:02:30|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1294.9|1293.7|7
1631721760000|2021-09-15 16:02:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1
1631721770000|2021-09-15 16:02:50|||||||||2
1631721780000|2021-09-15 16:03:00|||||||||5
1631721790000|2021-09-15 16:03:10|1294.8|1293.6|1294.2|1293|1294.8|1293.6|1294.2|1293|22
1631721800000|2021-09-15 16:03:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|12
1631721810000|2021-09-15 16:03:30|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|5
1631721820000|2021-09-15 16:03:40|1294|1292.8|1294|1292.8|1294|1292.8|1293.9|1292.7|4
1631721830000|2021-09-15 16:03:50|1294.2|1293|1293.9|1292.7|1294.2|1293|1293.9|1292.7|21
1631721840000|2021-09-15 16:04:00|1294|1292.8|1294|1292.8|1294.4|1293.2|1293.9|1292.7|17
1631721850000|2021-09-15 16:04:10|1294.1|1292.9|1294|1292.8|1294.2|1293|1294|1292.8|12
1631721860000|2021-09-15 16:04:20|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|3
1631721870000|2021-09-15 16:04:30|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|5
1631721880000|2021-09-15 16:04:40|1294.2|1293|1294.2|1293|1294.4|1293.2|1294.2|1293|11
1631721890000|2021-09-15 16:04:50|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|1
1631721900000|2021-09-15 16:05:00|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294|1292.8|14
1631721910000|2021-09-15 16:05:10|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|5
1631721920000|2021-09-15 16:05:20|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1631721930000|2021-09-15 16:05:30|1294.2|1293|1294|1292.8|1294.2|1293|1294|1292.8|5
1631721940000|2021-09-15 16:05:40|1293.7|1292.5|1293.9|1292.7|1294|1292.8|1293.7|1292.5|19
1631721950000|2021-09-15 16:05:50|||||||||1
1631721960000|2021-09-15 16:06:00|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|7
1631721970000|2021-09-15 16:06:10|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|4
1631721980000|2021-09-15 16:06:20|1294.4|1293.2|1293.7|1292.5|1294.4|1293.2|1293.7|1292.5|54
1631722000000|2021-09-15 16:06:40|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.9|1292.7|9
1631722010000|2021-09-15 16:06:50|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|9
1631722030000|2021-09-15 16:07:10|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|5
1631722040000|2021-09-15 16:07:20|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|5
1631722050000|2021-09-15 16:07:30|||||||||1
1631722060000|2021-09-15 16:07:40|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1631722100000|2021-09-15 16:08:20|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|3
1631722120000|2021-09-15 16:08:40|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|2
1631722130000|2021-09-15 16:08:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|3
1631722140000|2021-09-15 16:09:00|1294.5|1293.3|1294.9|1293.7|1294.9|1293.7|1294.4|1293.2|23
1631722150000|2021-09-15 16:09:10|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|13
1631722180000|2021-09-15 16:09:40|1294.7|1293.5|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|7
1631722190000|2021-09-15 16:09:50|1295|1293.8|1294.6|1293.4|1295|1293.8|1294.5|1293.3|5
1631722200000|2021-09-15 16:10:00|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|16
1631722210000|2021-09-15 16:10:10|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|20
1631722220000|2021-09-15 16:10:20|1294.2|1293|1294.5|1293.3|1294.6|1293.4|1294.2|1293|8
1631722230000|2021-09-15 16:10:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|1
1631722240000|2021-09-15 16:10:40|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1631722250000|2021-09-15 16:10:50|1294.8|1293.6|1294.6|1293.4|1294.9|1293.7|1294.6|1293.4|22
1631722260000|2021-09-15 16:11:00|1294.8|1293.6|1294.9|1293.7|1295|1293.8|1294.8|1293.6|3
1631722270000|2021-09-15 16:11:10|||||||||4
1631722280000|2021-09-15 16:11:20|||||||||8
1631722300000|2021-09-15 16:11:40|||||||||1
1631722310000|2021-09-15 16:11:50|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|59
1631722320000|2021-09-15 16:12:00|||||||||9
1631722330000|2021-09-15 16:12:10|||||||||25
1631722340000|2021-09-15 16:12:20|1295.4|1294.2|1295.6|1294.4|1295.7|1294.5|1295.4|1294.2|17
1631722350000|2021-09-15 16:12:30|1295.8|1294.6|1295.9|1294.7|1296.1|1294.9|1295.8|1294.6|24
1631722360000|2021-09-15 16:12:40|1296.1|1294.9|1296.1|1294.9|1296.3|1295.1|1296|1294.8|15
1631722370000|2021-09-15 16:12:50|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|5
1631722380000|2021-09-15 16:13:00|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|9
1631722390000|2021-09-15 16:13:10|||||||||1
1631722400000|2021-09-15 16:13:20|1296.3|1295.1|1296.1|1294.9|1296.3|1295.1|1296.1|1294.9|13
1631722410000|2021-09-15 16:13:30|1296.3|1295.1|1296.4|1295.2|1296.4|1295.2|1296.3|1295.1|7
1631722420000|2021-09-15 16:13:40|||||||||5
1631722430000|2021-09-15 16:13:50|1296.6|1295.4|1297.1|1295.9|1297.1|1295.9|1296.6|1295.4|16
1631722440000|2021-09-15 16:14:00|1297|1295.8|1296.6|1295.4|1297|1295.8|1296.6|1295.4|10
1631722450000|2021-09-15 16:14:10|1296.8|1295.6|1296.6|1295.4|1296.9|1295.7|1296.6|1295.4|7
1631722460000|2021-09-15 16:14:20|1296.8|1295.6|1296.6|1295.4|1296.8|1295.6|1296.6|1295.4|22
1631722470000|2021-09-15 16:14:30|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|18
1631722480000|2021-09-15 16:14:40|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|7
1631722490000|2021-09-15 16:14:50|1296.5|1295.3|1296.4|1295.2|1296.5|1295.3|1296.4|1295.2|10
1631722500000|2021-09-15 16:15:00|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|2
1631722520000|2021-09-15 16:15:20|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|13
1631722530000|2021-09-15 16:15:30|1296.6|1295.4|1297.1|1295.9|1297.1|1295.9|1296.6|1295.4|3
1631722540000|2021-09-15 16:15:40|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|4
1631722550000|2021-09-15 16:15:50|||||||||3
1631722560000|2021-09-15 16:16:00|1297.4|1296.2|1297.3|1296.1|1297.6|1296.4|1297.3|1296.1|41
1631722570000|2021-09-15 16:16:10|1297.1|1295.9|1297.4|1296.2|1297.4|1296.2|1297.1|1295.9|38
1631722580000|2021-09-15 16:16:20|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|20
1631722590000|2021-09-15 16:16:30|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|2
1631722600000|2021-09-15 16:16:40|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|27
1631722610000|2021-09-15 16:16:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|47
1631722620000|2021-09-15 16:17:00|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|34
1631722630000|2021-09-15 16:17:10|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|18
1631722640000|2021-09-15 16:17:20|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|9
1631722650000|2021-09-15 16:17:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|4
1631722660000|2021-09-15 16:17:40|1299.2|1298|1299.1|1297.9|1299.4|1298.2|1299.1|1297.9|75
1631722670000|2021-09-15 16:17:50|1298.9|1297.7|1299.2|1298|1299.2|1298|1298.9|1297.7|26
1631722680000|2021-09-15 16:18:00|1299.5|1298.3|1299.2|1298|1299.5|1298.3|1299.2|1298|118
1631722690000|2021-09-15 16:18:10|1299.1|1297.9|1299.4|1298.2|1299.5|1298.3|1299.1|1297.9|69
1631722700000|2021-09-15 16:18:20|1299.2|1298|1299.9|1298.7|1300.3|1299.1|1299.2|1298|70
1631722710000|2021-09-15 16:18:30|1300|1298.8|1299.7|1298.5|1300|1298.8|1299.6|1298.4|30
1631722720000|2021-09-15 16:18:40|1299.9|1298.7|1299.9|1298.7|1300|1298.8|1299.7|1298.5|11
1631722730000|2021-09-15 16:18:50|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|22
1631722740000|2021-09-15 16:19:00|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|2
1631722750000|2021-09-15 16:19:10|1299.7|1298.5|1299.7|1298.5|1299.9|1298.7|1299.6|1298.4|34
1631722760000|2021-09-15 16:19:20|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|2
1631722770000|2021-09-15 16:19:30|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.7|1298.5|21
1631722780000|2021-09-15 16:19:40|1299.9|1298.7|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|32
1631722790000|2021-09-15 16:19:50|||||||||14
1631722800000|2021-09-15 16:20:00|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|19
1631722810000|2021-09-15 16:20:10|1299.7|1298.5|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|29
1631722820000|2021-09-15 16:20:20|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.6|1298.4|15
1631722830000|2021-09-15 16:20:30|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|15
1631722840000|2021-09-15 16:20:40|1299.6|1298.4|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|29
1631722850000|2021-09-15 16:20:50|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|40
1631722860000|2021-09-15 16:21:00|1299.8|1298.6|1300|1298.8|1300|1298.8|1299.3|1298.1|95
1631722870000|2021-09-15 16:21:10|1300.1|1298.9|1299.4|1298.2|1300.1|1298.9|1299.4|1298.2|30
1631722880000|2021-09-15 16:21:20|1299.5|1298.3|1299.6|1298.4|1299.6|1298.4|1299.4|1298.2|9
1631722890000|2021-09-15 16:21:30|1299.4|1298.2|1299.3|1298.1|1299.5|1298.3|1299.3|1298.1|75
1631722900000|2021-09-15 16:21:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|7
1631722910000|2021-09-15 16:21:50|||||||||12
1631722920000|2021-09-15 16:22:00|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|13
1631722930000|2021-09-15 16:22:10|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|6
1631722940000|2021-09-15 16:22:20|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|13
1631722950000|2021-09-15 16:22:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1631722960000|2021-09-15 16:22:40|1299.5|1298.3|1299.1|1297.9|1299.5|1298.3|1299.1|1297.9|27
1631722970000|2021-09-15 16:22:50|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|24
1631722980000|2021-09-15 16:23:00|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|14
1631722990000|2021-09-15 16:23:10|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|2
1631723000000|2021-09-15 16:23:20|1298.9|1297.7|1298.9|1297.7|1299|1297.8|1298.9|1297.7|6
1631723010000|2021-09-15 16:23:30|1299|1297.8|1299|1297.8|1299|1297.8|1298.9|1297.7|15
1631723020000|2021-09-15 16:23:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|4
1631723030000|2021-09-15 16:23:50|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|2
1631723040000|2021-09-15 16:24:00|||||||||14
1631723050000|2021-09-15 16:24:10|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|10
1631723060000|2021-09-15 16:24:20|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|2
1631723070000|2021-09-15 16:24:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1
1631723080000|2021-09-15 16:24:40|||||||||4
1631723090000|2021-09-15 16:24:50|1298.6|1297.4|1298.3|1297.1|1298.6|1297.4|1298.2|1297|40
1631723100000|2021-09-15 16:25:00|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|4
1631723110000|2021-09-15 16:25:10|1298.3|1297.1|1298.4|1297.2|1298.5|1297.3|1298.3|1297.1|28
1631723120000|2021-09-15 16:25:20|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|52
1631723130000|2021-09-15 16:25:30|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|3
1631723140000|2021-09-15 16:25:40|1298.8|1297.6|1298.3|1297.1|1298.8|1297.6|1298.3|1297.1|34
1631723150000|2021-09-15 16:25:50|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|0
1631723160000|2021-09-15 16:26:00|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.3|1297.1|1
1631723170000|2021-09-15 16:26:10|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|2
1631723180000|2021-09-15 16:26:20|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|10
1631723190000|2021-09-15 16:26:30|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|4
1631723200000|2021-09-15 16:26:40|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|15
1631723210000|2021-09-15 16:26:50|1298.6|1297.4|1298.3|1297.1|1298.6|1297.4|1298.3|1297.1|21
1631723220000|2021-09-15 16:27:00|1298.4|1297.2|1297.9|1296.7|1298.4|1297.2|1297.8|1296.6|11
1631723230000|2021-09-15 16:27:10|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|15
1631723240000|2021-09-15 16:27:20|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|14
1631723260000|2021-09-15 16:27:40|||||||||1
1631723270000|2021-09-15 16:27:50|||||||||1
1631723280000|2021-09-15 16:28:00|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|9
1631723300000|2021-09-15 16:28:20|||||||||1
1631723310000|2021-09-15 16:28:30|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1297.8|1296.6|4
1631723320000|2021-09-15 16:28:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|6
1631723330000|2021-09-15 16:28:50|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|0
1631723340000|2021-09-15 16:29:00|1297.8|1296.6|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|0
1631723350000|2021-09-15 16:29:10|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|2
1631723360000|2021-09-15 16:29:20|1297.6|1296.4|1297.1|1295.9|1297.6|1296.4|1297.1|1295.9|29
1631723370000|2021-09-15 16:29:30|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|22
1631723380000|2021-09-15 16:29:40|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|8
1631723390000|2021-09-15 16:29:50|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|4
1631723400000|2021-09-15 16:30:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|5
1631723410000|2021-09-15 16:30:10|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.6|1296.4|14
1631723420000|2021-09-15 16:30:20|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|43
1631723430000|2021-09-15 16:30:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|13
1631723440000|2021-09-15 16:30:40|1297.9|1296.7|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|7
1631723450000|2021-09-15 16:30:50|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1631723460000|2021-09-15 16:31:00|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1
1631723470000|2021-09-15 16:31:10|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|3
1631723480000|2021-09-15 16:31:20|||||||||3
1631723490000|2021-09-15 16:31:30|1297.9|1296.7|1298|1296.8|1298.1|1296.9|1297.8|1296.6|12
1631723500000|2021-09-15 16:31:40|1298.1|1296.9|1297.8|1296.6|1298.1|1296.9|1297.8|1296.6|5
1631723510000|2021-09-15 16:31:50|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1
1631723520000|2021-09-15 16:32:00|||||||||5
1631723530000|2021-09-15 16:32:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|28
1631723550000|2021-09-15 16:32:30|||||||||5
1631723560000|2021-09-15 16:32:40|1297.8|1296.6|1297.5|1296.3|1297.8|1296.6|1297.5|1296.3|10
1631723570000|2021-09-15 16:32:50|1297.4|1296.2|1297.6|1296.4|1297.6|1296.4|1297.4|1296.2|5
1631723590000|2021-09-15 16:33:10|1297.8|1296.6|1297.8|1296.6|1297.9|1296.7|1297.6|1296.4|35
1631723600000|2021-09-15 16:33:20|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1
1631723610000|2021-09-15 16:33:30|||||||||3
1631723620000|2021-09-15 16:33:40|||||||||2
1631723630000|2021-09-15 16:33:50|1298|1296.8|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|7
1631723640000|2021-09-15 16:34:00|||||||||1
1631723650000|2021-09-15 16:34:10|1298.1|1296.9|1297.9|1296.7|1298.1|1296.9|1297.9|1296.7|6
1631723660000|2021-09-15 16:34:20|1297.8|1296.6|1298.1|1296.9|1298.1|1296.9|1297.8|1296.6|20
1631723670000|2021-09-15 16:34:30|1298.2|1297|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|5
1631723680000|2021-09-15 16:34:40|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|2
1631723690000|2021-09-15 16:34:50|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1
1631723700000|2021-09-15 16:35:00|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|3
1631723720000|2021-09-15 16:35:20|||||||||1
1631723730000|2021-09-15 16:35:30|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|7
1631723740000|2021-09-15 16:35:40|||||||||1
1631723750000|2021-09-15 16:35:50|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|14
1631723760000|2021-09-15 16:36:00|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.6|1296.4|8
1631723770000|2021-09-15 16:36:10|||||||||4
1631723780000|2021-09-15 16:36:20|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1
1631723800000|2021-09-15 16:36:40|1298.1|1296.9|1297.6|1296.4|1298.1|1296.9|1297.6|1296.4|16
1631723810000|2021-09-15 16:36:50|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|2
1631723820000|2021-09-15 16:37:00|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|4
1631723830000|2021-09-15 16:37:10|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|0
1631723840000|2021-09-15 16:37:20|1297.6|1296.4|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|8
1631723850000|2021-09-15 16:37:30|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1
1631723860000|2021-09-15 16:37:40|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.4|1296.2|13
1631723870000|2021-09-15 16:37:50|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|4
1631723880000|2021-09-15 16:38:00|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|2
1631723890000|2021-09-15 16:38:10|||||||||1
1631723900000|2021-09-15 16:38:20|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|10
1631723910000|2021-09-15 16:38:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1631723920000|2021-09-15 16:38:40|1298|1296.8|1297.8|1296.6|1298.1|1296.9|1297.8|1296.6|9
1631723930000|2021-09-15 16:38:50|1297.9|1296.7|1298.3|1297.1|1298.3|1297.1|1297.9|1296.7|5
1631723940000|2021-09-15 16:39:00|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|6
1631723950000|2021-09-15 16:39:10|||||||||6
1631723960000|2021-09-15 16:39:20|||||||||7
1631723970000|2021-09-15 16:39:30|||||||||3
1631723980000|2021-09-15 16:39:40|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|30
1631723990000|2021-09-15 16:39:50|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|59
1631724000000|2021-09-15 16:40:00|||||||||3
1631724010000|2021-09-15 16:40:10|||||||||1
1631724020000|2021-09-15 16:40:20|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|19
1631724030000|2021-09-15 16:40:30|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|1
1631724040000|2021-09-15 16:40:40|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|2
1631724050000|2021-09-15 16:40:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1631724060000|2021-09-15 16:41:00|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|13
1631724070000|2021-09-15 16:41:10|1298.6|1297.4|1298.1|1296.9|1298.6|1297.4|1298.1|1296.9|37
1631724080000|2021-09-15 16:41:20|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|1
1631724090000|2021-09-15 16:41:30|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|3
1631724100000|2021-09-15 16:41:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|4
1631724110000|2021-09-15 16:41:50|||||||||3
1631724120000|2021-09-15 16:42:00|1297.9|1296.7|1297.3|1296.1|1297.9|1296.7|1297.3|1296.1|12
1631724130000|2021-09-15 16:42:10|1297.1|1295.9|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|10
1631724140000|2021-09-15 16:42:20|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|4
1631724150000|2021-09-15 16:42:30|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|1
1631724160000|2021-09-15 16:42:40|1296.8|1295.6|1296.4|1295.2|1296.9|1295.7|1296.4|1295.2|10
1631724170000|2021-09-15 16:42:50|1296.5|1295.3|1296.9|1295.7|1296.9|1295.7|1296.5|1295.3|15
1631724180000|2021-09-15 16:43:00|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|9
1631724190000|2021-09-15 16:43:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|7
1631724200000|2021-09-15 16:43:20|1297|1295.8|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|6
1631724220000|2021-09-15 16:43:40|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|1
1631724230000|2021-09-15 16:43:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|5
1631724250000|2021-09-15 16:44:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|14
1631724260000|2021-09-15 16:44:20|1297.2|1296|1297.1|1295.9|1297.3|1296.1|1297.1|1295.9|5
1631724270000|2021-09-15 16:44:30|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|12
1631724280000|2021-09-15 16:44:40|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|4
1631724290000|2021-09-15 16:44:50|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|7
1631724300000|2021-09-15 16:45:00|||||||||1
1631724320000|2021-09-15 16:45:20|||||||||1
1631724330000|2021-09-15 16:45:30|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|0
1631724340000|2021-09-15 16:45:40|||||||||1
1631724350000|2021-09-15 16:45:50|||||||||1
1631724360000|2021-09-15 16:46:00|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|15
1631724370000|2021-09-15 16:46:10|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|5
1631724380000|2021-09-15 16:46:20|1297.7|1296.5|1298.1|1296.9|1298.1|1296.9|1297.7|1296.5|61
1631724390000|2021-09-15 16:46:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|4
1631724400000|2021-09-15 16:46:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|4
1631724410000|2021-09-15 16:46:50|1297.8|1296.6|1297.9|1296.7|1297.9|1296.7|1297.8|1296.6|24
1631724420000|2021-09-15 16:47:00|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|3
1631724440000|2021-09-15 16:47:20|1298.2|1297|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|3
1631724460000|2021-09-15 16:47:40|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|5
1631724470000|2021-09-15 16:47:50|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|2
1631724480000|2021-09-15 16:48:00|||||||||18
1631724500000|2021-09-15 16:48:20|||||||||4
1631724510000|2021-09-15 16:48:30|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|1
1631724520000|2021-09-15 16:48:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1
1631724530000|2021-09-15 16:48:50|||||||||1
1631724540000|2021-09-15 16:49:00|1298.2|1297|1297.9|1296.7|1298.2|1297|1297.9|1296.7|2
1631724570000|2021-09-15 16:49:30|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1631724580000|2021-09-15 16:49:40|||||||||10
1631724590000|2021-09-15 16:49:50|1297.7|1296.5|1297.8|1296.6|1297.8|1296.6|1297.7|1296.5|5
1631724600000|2021-09-15 16:50:00|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|2
1631724610000|2021-09-15 16:50:10|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|4
1631724620000|2021-09-15 16:50:20|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|2
1631724630000|2021-09-15 16:50:30|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|4
1631724640000|2021-09-15 16:50:40|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|5
1631724650000|2021-09-15 16:50:50|1297.7|1296.5|1297.6|1296.4|1297.7|1296.5|1297.6|1296.4|11
1631724660000|2021-09-15 16:51:00|1297.7|1296.5|1298.4|1297.2|1298.4|1297.2|1297.7|1296.5|33
1631724670000|2021-09-15 16:51:10|1298.3|1297.1|1298.1|1296.9|1298.3|1297.1|1298.1|1296.9|20
1631724680000|2021-09-15 16:51:20|||||||||1
1631724690000|2021-09-15 16:51:30|1298.2|1297|1298.7|1297.5|1298.7|1297.5|1298.2|1297|41
1631724700000|2021-09-15 16:51:40|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|5
1631724710000|2021-09-15 16:51:50|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|13
1631724720000|2021-09-15 16:52:00|1298.7|1297.5|1298.1|1296.9|1298.7|1297.5|1298.1|1296.9|64
1631724730000|2021-09-15 16:52:10|1298.2|1297|1298.2|1297|1298.2|1297|1298.1|1296.9|8
1631724740000|2021-09-15 16:52:20|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|14
1631724750000|2021-09-15 16:52:30|||||||||2
1631724760000|2021-09-15 16:52:40|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.2|1297|8
1631724770000|2021-09-15 16:52:50|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|7
1631724780000|2021-09-15 16:53:00|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|2
1631724790000|2021-09-15 16:53:10|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|9
1631724800000|2021-09-15 16:53:20|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|0
1631724810000|2021-09-15 16:53:30|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1631724820000|2021-09-15 16:53:40|||||||||7
1631724830000|2021-09-15 16:53:50|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1631724840000|2021-09-15 16:54:00|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|10
1631724850000|2021-09-15 16:54:10|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|21
1631724860000|2021-09-15 16:54:20|||||||||1
1631724880000|2021-09-15 16:54:40|||||||||4
1631724890000|2021-09-15 16:54:50|1298.8|1297.6|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|3
1631724900000|2021-09-15 16:55:00|1299.2|1298|1298.9|1297.7|1299.2|1298|1298.9|1297.7|16
1631724910000|2021-09-15 16:55:10|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|4
1631724920000|2021-09-15 16:55:20|1299.4|1298.2|1299.5|1298.3|1299.5|1298.3|1299.4|1298.2|62
1631724930000|2021-09-15 16:55:30|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.5|1298.3|3
1631724940000|2021-09-15 16:55:40|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|9
1631724950000|2021-09-15 16:55:50|||||||||10
1631724960000|2021-09-15 16:56:00|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|5
1631724970000|2021-09-15 16:56:10|||||||||10
1631724980000|2021-09-15 16:56:20|||||||||5
1631724990000|2021-09-15 16:56:30|||||||||1
1631725000000|2021-09-15 16:56:40|1299.8|1298.6|1300.1|1298.9|1300.1|1298.9|1299.7|1298.5|53
1631725010000|2021-09-15 16:56:50|1300.2|1299|1299.9|1298.7|1300.2|1299|1299.9|1298.7|32
1631725020000|2021-09-15 16:57:00|1300.1|1298.9|1300|1298.8|1300.1|1298.9|1300|1298.8|37
1631725030000|2021-09-15 16:57:10|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|2
1631725040000|2021-09-15 16:57:20|1300|1298.8|1299.9|1298.7|1300.1|1298.9|1299.9|1298.7|5
1631725050000|2021-09-15 16:57:30|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|12
1631725060000|2021-09-15 16:57:40|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|0
1631725070000|2021-09-15 16:57:50|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|2
1631725080000|2021-09-15 16:58:00|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|13
1631725090000|2021-09-15 16:58:10|1299.9|1298.7|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|15
1631725110000|2021-09-15 16:58:30|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|15
1631725120000|2021-09-15 16:58:40|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|8
1631725130000|2021-09-15 16:58:50|1299.6|1298.4|1299.4|1298.2|1299.7|1298.5|1299.4|1298.2|32
1631725140000|2021-09-15 16:59:00|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.3|1298.1|54
1631725160000|2021-09-15 16:59:20|||||||||1
1631725170000|2021-09-15 16:59:30|1299.6|1298.4|1299.5|1298.3|1299.7|1298.5|1299.4|1298.2|16
1631725180000|2021-09-15 16:59:40|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.2|1298|9
1631725190000|2021-09-15 16:59:50|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|7
1631725200000|2021-09-15 17:00:00|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|55
1631725210000|2021-09-15 17:00:10|||||||||1
1631725220000|2021-09-15 17:00:20|||||||||3
1631725230000|2021-09-15 17:00:30|||||||||7
1631725240000|2021-09-15 17:00:40|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.8|1297.6|11
1631725250000|2021-09-15 17:00:50|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|6
1631725260000|2021-09-15 17:01:00|1298.8|1297.6|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|2
1631725270000|2021-09-15 17:01:10|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|12
1631725280000|2021-09-15 17:01:20|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|0
1631725290000|2021-09-15 17:01:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|12
1631725300000|2021-09-15 17:01:40|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|8
1631725310000|2021-09-15 17:01:50|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|3
1631725320000|2021-09-15 17:02:00|||||||||1
1631725330000|2021-09-15 17:02:10|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|17
1631725350000|2021-09-15 17:02:30|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|12
1631725360000|2021-09-15 17:02:40|1298.7|1297.5|1298.1|1296.9|1298.7|1297.5|1298.1|1296.9|33
1631725370000|2021-09-15 17:02:50|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.2|1297|39
1631725380000|2021-09-15 17:03:00|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|5
1631725390000|2021-09-15 17:03:10|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|28
1631725400000|2021-09-15 17:03:20|||||||||2
1631725410000|2021-09-15 17:03:30|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|4
1631725420000|2021-09-15 17:03:40|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|2
1631725430000|2021-09-15 17:03:50|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|6
1631725440000|2021-09-15 17:04:00|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|3
1631725450000|2021-09-15 17:04:10|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1
1631725460000|2021-09-15 17:04:20|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|17
1631725470000|2021-09-15 17:04:30|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|1
1631725480000|2021-09-15 17:04:40|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|1
1631725490000|2021-09-15 17:04:50|1298.5|1297.3|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|6
1631725500000|2021-09-15 17:05:00|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|4
1631725510000|2021-09-15 17:05:10|||||||||2
1631725520000|2021-09-15 17:05:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1
1631725530000|2021-09-15 17:05:30|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|9
1631725540000|2021-09-15 17:05:40|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|1
1631725550000|2021-09-15 17:05:50|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|3
1631725590000|2021-09-15 17:06:30|||||||||2
1631725600000|2021-09-15 17:06:40|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|6
1631725610000|2021-09-15 17:06:50|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.3|1297.1|10
1631725620000|2021-09-15 17:07:00|1298.3|1297.1|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|9
1631725630000|2021-09-15 17:07:10|1298.6|1297.4|1298.8|1297.6|1298.8|1297.6|1298.6|1297.4|5
1631725640000|2021-09-15 17:07:20|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|2
1631725660000|2021-09-15 17:07:40|||||||||3
1631725670000|2021-09-15 17:07:50|||||||||5
1631725680000|2021-09-15 17:08:00|1299.2|1298|1298.9|1297.7|1299.2|1298|1298.9|1297.7|24
1631725690000|2021-09-15 17:08:10|1299|1297.8|1298.8|1297.6|1299|1297.8|1298.8|1297.6|3
1631725700000|2021-09-15 17:08:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|5
1631725720000|2021-09-15 17:08:40|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|5
1631725730000|2021-09-15 17:08:50|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.5|1297.3|11
1631725740000|2021-09-15 17:09:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1
1631725750000|2021-09-15 17:09:10|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|2
1631725760000|2021-09-15 17:09:20|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|1
1631725770000|2021-09-15 17:09:30|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.2|1297|14
1631725780000|2021-09-15 17:09:40|1298.4|1297.2|1298.7|1297.5|1298.7|1297.5|1298.4|1297.2|7
1631725790000|2021-09-15 17:09:50|1298.5|1297.3|1298.5|1297.3|1298.6|1297.4|1298.4|1297.2|13
1631725800000|2021-09-15 17:10:00|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|15
1631725810000|2021-09-15 17:10:10|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|6
1631725830000|2021-09-15 17:10:30|||||||||3
1631725840000|2021-09-15 17:10:40|||||||||6
1631725850000|2021-09-15 17:10:50|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|3
1631725860000|2021-09-15 17:11:00|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|0
1631725870000|2021-09-15 17:11:10|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|4
1631725880000|2021-09-15 17:11:20|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|5
1631725890000|2021-09-15 17:11:30|1298.8|1297.6|1299|1297.8|1299.2|1298|1298.8|1297.6|7
1631725900000|2021-09-15 17:11:40|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|2
1631725910000|2021-09-15 17:11:50|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|7
1631725920000|2021-09-15 17:12:00|1299.5|1298.3|1299.3|1298.1|1299.5|1298.3|1299.3|1298.1|0
1631725930000|2021-09-15 17:12:10|1299.4|1298.2|1299.4|1298.2|1299.5|1298.3|1299.3|1298.1|30
1631725940000|2021-09-15 17:12:20|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|11
1631725950000|2021-09-15 17:12:30|1299.5|1298.3|1299.7|1298.5|1299.7|1298.5|1299.5|1298.3|6
1631725960000|2021-09-15 17:12:40|||||||||1
1631725970000|2021-09-15 17:12:50|||||||||1
1631725980000|2021-09-15 17:13:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1
1631725990000|2021-09-15 17:13:10|1299.7|1298.5|1299.4|1298.2|1299.7|1298.5|1299.4|1298.2|51
1631726000000|2021-09-15 17:13:20|1299.5|1298.3|1299.6|1298.4|1299.7|1298.5|1299.5|1298.3|6
1631726010000|2021-09-15 17:13:30|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1
1631726020000|2021-09-15 17:13:40|1299.6|1298.4|1299.3|1298.1|1299.6|1298.4|1299.2|1298|42
1631726030000|2021-09-15 17:13:50|1299.2|1298|1299.4|1298.2|1299.4|1298.2|1299.2|1298|5
1631726040000|2021-09-15 17:14:00|1299.6|1298.4|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|23
1631726050000|2021-09-15 17:14:10|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|27
1631726060000|2021-09-15 17:14:20|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|21
1631726070000|2021-09-15 17:14:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|14
1631726080000|2021-09-15 17:14:40|||||||||3
1631726090000|2021-09-15 17:14:50|||||||||4
1631726100000|2021-09-15 17:15:00|||||||||2
1631726110000|2021-09-15 17:15:10|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|9
1631726120000|2021-09-15 17:15:20|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|5
1631726130000|2021-09-15 17:15:30|1300.3|1299.1|1300.7|1299.5|1300.7|1299.5|1300.3|1299.1|139
1631726140000|2021-09-15 17:15:40|||||||||2
1631726150000|2021-09-15 17:15:50|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|6
1631726160000|2021-09-15 17:16:00|1300.4|1299.2|1300.7|1299.5|1300.7|1299.5|1300.4|1299.2|3
1631726170000|2021-09-15 17:16:10|1300.6|1299.4|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|418
1631726180000|2021-09-15 17:16:20|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|60
1631726190000|2021-09-15 17:16:30|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301|1299.8|6
1631726200000|2021-09-15 17:16:40|1301|1299.8|1301|1299.8|1301|1299.8|1301|1299.8|7
1631726210000|2021-09-15 17:16:50|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|52
1631726220000|2021-09-15 17:17:00|1300.7|1299.5|1300.7|1299.5|1300.8|1299.6|1300.6|1299.4|69
1631726230000|2021-09-15 17:17:10|||||||||16
1631726240000|2021-09-15 17:17:20|1300.6|1299.4|1300.2|1299|1300.6|1299.4|1300.2|1299|560
1631726250000|2021-09-15 17:17:30|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|21
1631726260000|2021-09-15 17:17:40|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|3
1631726270000|2021-09-15 17:17:50|1300.3|1299.1|1300.2|1299|1300.4|1299.2|1300.2|1299|50
1631726290000|2021-09-15 17:18:10|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|7
1631726300000|2021-09-15 17:18:20|1300.3|1299.1|1300.5|1299.3|1300.5|1299.3|1300.3|1299.1|10
1631726310000|2021-09-15 17:18:30|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|7
1631726320000|2021-09-15 17:18:40|||||||||1
1631726330000|2021-09-15 17:18:50|||||||||1
1631726340000|2021-09-15 17:19:00|1300.3|1299.1|1300.5|1299.3|1300.5|1299.3|1300.3|1299.1|8
1631726350000|2021-09-15 17:19:10|1300.4|1299.2|1300.5|1299.3|1300.5|1299.3|1300.4|1299.2|13
1631726360000|2021-09-15 17:19:20|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|23
1631726380000|2021-09-15 17:19:40|||||||||6
1631726390000|2021-09-15 17:19:50|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|15
1631726400000|2021-09-15 17:20:00|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|49
1631726410000|2021-09-15 17:20:10|1300.5|1299.3|1300.7|1299.5|1300.7|1299.5|1300.5|1299.3|12
1631726420000|2021-09-15 17:20:20|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|4
1631726430000|2021-09-15 17:20:30|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|1
1631726440000|2021-09-15 17:20:40|1301|1299.8|1300.7|1299.5|1301|1299.8|1300.7|1299.5|82
1631726450000|2021-09-15 17:20:50|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|2
1631726460000|2021-09-15 17:21:00|1300.9|1299.7|1301.2|1300|1301.2|1300|1300.9|1299.7|25
1631726470000|2021-09-15 17:21:10|1301|1299.8|1300.8|1299.6|1301|1299.8|1300.8|1299.6|52
1631726480000|2021-09-15 17:21:20|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|36
1631726490000|2021-09-15 17:21:30|1300.9|1299.7|1301|1299.8|1301|1299.8|1300.9|1299.7|14
1631726500000|2021-09-15 17:21:40|||||||||17
1631726510000|2021-09-15 17:21:50|1300.9|1299.7|1300.7|1299.5|1300.9|1299.7|1300.6|1299.4|13
1631726520000|2021-09-15 17:22:00|1300.6|1299.4|1300.7|1299.5|1300.8|1299.6|1300.6|1299.4|2
1631726530000|2021-09-15 17:22:10|1300.8|1299.6|1301|1299.8|1301|1299.8|1300.8|1299.6|22
1631726540000|2021-09-15 17:22:20|||||||||3
1631726550000|2021-09-15 17:22:30|1301.1|1299.9|1301|1299.8|1301.2|1300|1301|1299.8|23
1631726560000|2021-09-15 17:22:40|||||||||1
1631726570000|2021-09-15 17:22:50|||||||||1
1631726580000|2021-09-15 17:23:00|||||||||18
1631726590000|2021-09-15 17:23:10|1301.1|1299.9|1301|1299.8|1301.1|1299.9|1301|1299.8|1
1631726600000|2021-09-15 17:23:20|||||||||5
1631726610000|2021-09-15 17:23:30|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|14
1631726620000|2021-09-15 17:23:40|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|3
1631726630000|2021-09-15 17:23:50|1301|1299.8|1301|1299.8|1301.1|1299.9|1300.9|1299.7|8
1631726640000|2021-09-15 17:24:00|||||||||3
1631726650000|2021-09-15 17:24:10|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|9
1631726660000|2021-09-15 17:24:20|||||||||1
1631726670000|2021-09-15 17:24:30|1301|1299.8|1301|1299.8|1301|1299.8|1300.9|1299.7|7
1631726680000|2021-09-15 17:24:40|1300.9|1299.7|1301|1299.8|1301|1299.8|1300.9|1299.7|5
1631726690000|2021-09-15 17:24:50|||||||||4
1631726700000|2021-09-15 17:25:00|1301.1|1299.9|1300.8|1299.6|1301.1|1299.9|1300.8|1299.6|9
1631726710000|2021-09-15 17:25:10|1300.7|1299.5|1300.3|1299.1|1300.7|1299.5|1300.3|1299.1|30
1631726720000|2021-09-15 17:25:20|1300.5|1299.3|1300.2|1299|1300.5|1299.3|1300.2|1299|8
1631726730000|2021-09-15 17:25:30|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.1|1298.9|20
1631726740000|2021-09-15 17:25:40|||||||||7
1631726750000|2021-09-15 17:25:50|1300.2|1299|1300.2|1299|1300.3|1299.1|1300.2|1299|1
1631726760000|2021-09-15 17:26:00|||||||||12
1631726770000|2021-09-15 17:26:10|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|8
1631726780000|2021-09-15 17:26:20|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|0
1631726790000|2021-09-15 17:26:30|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|0
1631726800000|2021-09-15 17:26:40|1300.3|1299.1|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|3
1631726810000|2021-09-15 17:26:50|1300|1298.8|1300|1298.8|1300.1|1298.9|1300|1298.8|1
1631726820000|2021-09-15 17:27:00|1300.1|1298.9|1300|1298.8|1300.1|1298.9|1300|1298.8|1
1631726840000|2021-09-15 17:27:20|1299.9|1298.7|1300|1298.8|1300.1|1298.9|1299.9|1298.7|11
1631726850000|2021-09-15 17:27:30|1299.7|1298.5|1299.5|1298.3|1299.7|1298.5|1299.5|1298.3|30
1631726860000|2021-09-15 17:27:40|||||||||4
1631726880000|2021-09-15 17:28:00|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|5
1631726890000|2021-09-15 17:28:10|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|37
1631726900000|2021-09-15 17:28:20|1299|1297.8|1298.7|1297.5|1299|1297.8|1298.7|1297.5|10
1631726910000|2021-09-15 17:28:30|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|4
1631726920000|2021-09-15 17:28:40|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|5
1631726930000|2021-09-15 17:28:50|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|6
1631726940000|2021-09-15 17:29:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|2
1631726950000|2021-09-15 17:29:10|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|103
1631726960000|2021-09-15 17:29:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|233
1631726980000|2021-09-15 17:29:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|5
1631726990000|2021-09-15 17:29:50|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|8
1631727000000|2021-09-15 17:30:00|1298.6|1297.4|1298.8|1297.6|1298.8|1297.6|1298.6|1297.4|46
1631727010000|2021-09-15 17:30:10|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|2
1631727020000|2021-09-15 17:30:20|1299.1|1297.9|1298.6|1297.4|1299.1|1297.9|1298.6|1297.4|12
1631727030000|2021-09-15 17:30:30|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|27
1631727040000|2021-09-15 17:30:40|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|10
1631727060000|2021-09-15 17:31:00|||||||||4
1631727070000|2021-09-15 17:31:10|||||||||1
1631727080000|2021-09-15 17:31:20|||||||||3
1631727090000|2021-09-15 17:31:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1
1631727110000|2021-09-15 17:31:50|1299.3|1298.1|1299.6|1298.4|1299.6|1298.4|1299.3|1298.1|63
1631727130000|2021-09-15 17:32:10|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|7
1631727140000|2021-09-15 17:32:20|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|24
1631727160000|2021-09-15 17:32:40|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|18
1631727170000|2021-09-15 17:32:50|||||||||15
1631727180000|2021-09-15 17:33:00|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|0
1631727190000|2021-09-15 17:33:10|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1
1631727200000|2021-09-15 17:33:20|||||||||12
1631727210000|2021-09-15 17:33:30|||||||||8
1631727230000|2021-09-15 17:33:50|1299.5|1298.3|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|6
1631727240000|2021-09-15 17:34:00|1299.6|1298.4|1299.8|1298.6|1299.8|1298.6|1299.6|1298.4|4
1631727250000|2021-09-15 17:34:10|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|10
1631727260000|2021-09-15 17:34:20|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|8
1631727270000|2021-09-15 17:34:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1631727280000|2021-09-15 17:34:40|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|4
1631727300000|2021-09-15 17:35:00|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|4
1631727320000|2021-09-15 17:35:20|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|4
1631727330000|2021-09-15 17:35:30|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|25
1631727350000|2021-09-15 17:35:50|||||||||2
1631727360000|2021-09-15 17:36:00|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|2
1631727370000|2021-09-15 17:36:10|||||||||2
1631727380000|2021-09-15 17:36:20|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|22
1631727390000|2021-09-15 17:36:30|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|10
1631727400000|2021-09-15 17:36:40|||||||||3
1631727410000|2021-09-15 17:36:50|1300.1|1298.9|1299.9|1298.7|1300.1|1298.9|1299.9|1298.7|8
1631727420000|2021-09-15 17:37:00|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|0
1631727430000|2021-09-15 17:37:10|1299.9|1298.7|1300.2|1299|1300.2|1299|1299.9|1298.7|6
1631727440000|2021-09-15 17:37:20|1300.1|1298.9|1299.8|1298.6|1300.1|1298.9|1299.8|1298.6|22
1631727450000|2021-09-15 17:37:30|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|10
1631727460000|2021-09-15 17:37:40|1300.1|1298.9|1299.9|1298.7|1300.1|1298.9|1299.9|1298.7|3
1631727470000|2021-09-15 17:37:50|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|2
1631727480000|2021-09-15 17:38:00|1299.9|1298.7|1300.1|1298.9|1300.1|1298.9|1299.9|1298.7|16
1631727490000|2021-09-15 17:38:10|1299.9|1298.7|1299.8|1298.6|1300.1|1298.9|1299.8|1298.6|23
1631727500000|2021-09-15 17:38:20|1299.9|1298.7|1300.2|1299|1300.2|1299|1299.8|1298.6|9
1631727510000|2021-09-15 17:38:30|1300.1|1298.9|1300.1|1298.9|1300.2|1299|1300.1|1298.9|7
1631727520000|2021-09-15 17:38:40|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|0
1631727530000|2021-09-15 17:38:50|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|2
1631727540000|2021-09-15 17:39:00|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|3
1631727550000|2021-09-15 17:39:10|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|44
1631727560000|2021-09-15 17:39:20|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|0
1631727570000|2021-09-15 17:39:30|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|3
1631727580000|2021-09-15 17:39:40|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|1
1631727590000|2021-09-15 17:39:50|||||||||1
1631727600000|2021-09-15 17:40:00|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|0
1631727610000|2021-09-15 17:40:10|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|7
1631727620000|2021-09-15 17:40:20|1299.9|1298.7|1300.1|1298.9|1300.1|1298.9|1299.8|1298.6|14
1631727630000|2021-09-15 17:40:30|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1299.8|1298.6|11
1631727640000|2021-09-15 17:40:40|1300.4|1299.2|1300.2|1299|1300.4|1299.2|1300.2|1299|93
1631727650000|2021-09-15 17:40:50|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|3
1631727660000|2021-09-15 17:41:00|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|2
1631727670000|2021-09-15 17:41:10|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|47
1631727680000|2021-09-15 17:41:20|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|5
1631727690000|2021-09-15 17:41:30|1300.4|1299.2|1300.7|1299.5|1300.7|1299.5|1300.4|1299.2|31
1631727700000|2021-09-15 17:41:40|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|20
1631727710000|2021-09-15 17:41:50|||||||||2
1631727720000|2021-09-15 17:42:00|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|14
1631727730000|2021-09-15 17:42:10|||||||||1
1631727740000|2021-09-15 17:42:20|||||||||1
1631727750000|2021-09-15 17:42:30|||||||||2
1631727760000|2021-09-15 17:42:40|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|15
1631727770000|2021-09-15 17:42:50|||||||||11
1631727780000|2021-09-15 17:43:00|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|15
1631727790000|2021-09-15 17:43:10|||||||||2
1631727800000|2021-09-15 17:43:20|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|12
1631727810000|2021-09-15 17:43:30|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|4
1631727820000|2021-09-15 17:43:40|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|3
1631727830000|2021-09-15 17:43:50|1299.6|1298.4|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|2
1631727840000|2021-09-15 17:44:00|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|3
1631727850000|2021-09-15 17:44:10|1299.6|1298.4|1299.8|1298.6|1299.8|1298.6|1299.6|1298.4|7
1631727860000|2021-09-15 17:44:20|1299.9|1298.7|1299.6|1298.4|1299.9|1298.7|1299.6|1298.4|1
1631727870000|2021-09-15 17:44:30|1299.5|1298.3|1299.3|1298.1|1299.5|1298.3|1299.3|1298.1|12
1631727880000|2021-09-15 17:44:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|1
1631727890000|2021-09-15 17:44:50|1299.3|1298.1|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|3
1631727900000|2021-09-15 17:45:00|1299.4|1298.2|1299.7|1298.5|1299.7|1298.5|1299.4|1298.2|18
1631727910000|2021-09-15 17:45:10|1299.5|1298.3|1299.3|1298.1|1299.5|1298.3|1299.3|1298.1|5
1631727920000|2021-09-15 17:45:20|1299.4|1298.2|1299.4|1298.2|1299.7|1298.5|1299.3|1298.1|6
1631727930000|2021-09-15 17:45:30|1299.5|1298.3|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|9
1631727940000|2021-09-15 17:45:40|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|20
1631727950000|2021-09-15 17:45:50|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|8
1631727960000|2021-09-15 17:46:00|1299.6|1298.4|1299.5|1298.3|1299.6|1298.4|1299.4|1298.2|3
1631727970000|2021-09-15 17:46:10|1299.4|1298.2|1299.4|1298.2|1299.7|1298.5|1299.4|1298.2|44
1631727980000|2021-09-15 17:46:20|1299.3|1298.1|1300.1|1298.9|1300.1|1298.9|1299.3|1298.1|43
1631727990000|2021-09-15 17:46:30|1300|1298.8|1299.8|1298.6|1300|1298.8|1299.8|1298.6|13
1631728000000|2021-09-15 17:46:40|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|0
1631728010000|2021-09-15 17:46:50|||||||||6
1631728020000|2021-09-15 17:47:00|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|1
1631728030000|2021-09-15 17:47:10|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|3
1631728040000|2021-09-15 17:47:20|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|10
1631728060000|2021-09-15 17:47:40|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|15
1631728070000|2021-09-15 17:47:50|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|0
1631728080000|2021-09-15 17:48:00|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|7
1631728090000|2021-09-15 17:48:10|1300.1|1298.9|1300.1|1298.9|1300.2|1299|1300.1|1298.9|2
1631728110000|2021-09-15 17:48:30|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|3
1631728120000|2021-09-15 17:48:40|||||||||1
1631728130000|2021-09-15 17:48:50|1300.1|1298.9|1300.1|1298.9|1300.2|1299|1299.9|1298.7|42
1631728140000|2021-09-15 17:49:00|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|36
1631728150000|2021-09-15 17:49:10|1300.2|1299|1300.2|1299|1300.3|1299.1|1300.2|1299|7
1631728160000|2021-09-15 17:49:20|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.2|1299|12
1631728170000|2021-09-15 17:49:30|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.3|1299.1|9
1631728180000|2021-09-15 17:49:40|1300.6|1299.4|1300.5|1299.3|1300.7|1299.5|1300.5|1299.3|40
1631728190000|2021-09-15 17:49:50|1300.4|1299.2|1300.6|1299.4|1300.6|1299.4|1300.4|1299.2|2
1631728200000|2021-09-15 17:50:00|1300.4|1299.2|1300.5|1299.3|1300.5|1299.3|1300.4|1299.2|8
1631728210000|2021-09-15 17:50:10|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|21
1631728220000|2021-09-15 17:50:20|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|5
1631728230000|2021-09-15 17:50:30|1300.3|1299.1|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|22
1631728240000|2021-09-15 17:50:40|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|20
1631728250000|2021-09-15 17:50:50|1300.3|1299.1|1299.9|1298.7|1300.3|1299.1|1299.9|1298.7|19
1631728260000|2021-09-15 17:51:00|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1631728270000|2021-09-15 17:51:10|1299.7|1298.5|1299.4|1298.2|1299.7|1298.5|1299.3|1298.1|25
1631728280000|2021-09-15 17:51:20|1299.3|1298.1|1298.8|1297.6|1299.4|1298.2|1298.8|1297.6|10
1631728290000|2021-09-15 17:51:30|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|14
1631728300000|2021-09-15 17:51:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|2
1631728310000|2021-09-15 17:51:50|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|24
1631728320000|2021-09-15 17:52:00|||||||||1
1631728330000|2021-09-15 17:52:10|||||||||4
1631728340000|2021-09-15 17:52:20|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|12
1631728350000|2021-09-15 17:52:30|1299.2|1298|1299.1|1297.9|1299.3|1298.1|1299.1|1297.9|22
1631728360000|2021-09-15 17:52:40|1299.2|1298|1299.1|1297.9|1299.2|1298|1298.9|1297.7|6
1631728370000|2021-09-15 17:52:50|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|36
1631728380000|2021-09-15 17:53:00|1298.9|1297.7|1298.6|1297.4|1298.9|1297.7|1298.6|1297.4|23
1631728390000|2021-09-15 17:53:10|1298.7|1297.5|1298.8|1297.6|1298.9|1297.7|1298.7|1297.5|25
1631728400000|2021-09-15 17:53:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|3
1631728410000|2021-09-15 17:53:30|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|1
1631728420000|2021-09-15 17:53:40|1298.8|1297.6|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|1
1631728430000|2021-09-15 17:53:50|1298.9|1297.7|1298.9|1297.7|1299|1297.8|1298.8|1297.6|10
1631728440000|2021-09-15 17:54:00|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|15
1631728450000|2021-09-15 17:54:10|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|1
1631728470000|2021-09-15 17:54:30|1298.9|1297.7|1298.9|1297.7|1299|1297.8|1298.9|1297.7|13
1631728480000|2021-09-15 17:54:40|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1
1631728490000|2021-09-15 17:54:50|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|4
1631728500000|2021-09-15 17:55:00|||||||||2
1631728510000|2021-09-15 17:55:10|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|0
1631728520000|2021-09-15 17:55:20|1298.9|1297.7|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|8
1631728530000|2021-09-15 17:55:30|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|5
1631728540000|2021-09-15 17:55:40|1298.9|1297.7|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|26
1631728550000|2021-09-15 17:55:50|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|8
1631728560000|2021-09-15 17:56:00|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|6
1631728570000|2021-09-15 17:56:10|1299.3|1298.1|1299.2|1298|1299.3|1298.1|1299.2|1298|8
1631728580000|2021-09-15 17:56:20|1299.1|1297.9|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|1
1631728590000|2021-09-15 17:56:30|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|9
1631728600000|2021-09-15 17:56:40|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|0
1631728610000|2021-09-15 17:56:50|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|37
1631728620000|2021-09-15 17:57:00|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|6
1631728640000|2021-09-15 17:57:20|||||||||6
1631728650000|2021-09-15 17:57:30|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|7
1631728660000|2021-09-15 17:57:40|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|12
1631728670000|2021-09-15 17:57:50|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|5
1631728680000|2021-09-15 17:58:00|1299.3|1298.1|1299.2|1298|1299.3|1298.1|1299.2|1298|10
1631728690000|2021-09-15 17:58:10|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|72
1631728700000|2021-09-15 17:58:20|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|2
1631728710000|2021-09-15 17:58:30|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|15
1631728720000|2021-09-15 17:58:40|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|1
1631728730000|2021-09-15 17:58:50|1299.1|1297.9|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|3
1631728740000|2021-09-15 17:59:00|1299.5|1298.3|1299.6|1298.4|1299.6|1298.4|1299.4|1298.2|1
1631728750000|2021-09-15 17:59:10|||||||||4
1631728760000|2021-09-15 17:59:20|1299.4|1298.2|1299.4|1298.2|1299.6|1298.4|1299.4|1298.2|22
1631728770000|2021-09-15 17:59:30|1299.3|1298.1|1299.2|1298|1299.3|1298.1|1299.2|1298|10
1631728780000|2021-09-15 17:59:40|||||||||1
1631728790000|2021-09-15 17:59:50|||||||||7
1631728800000|2021-09-15 18:00:00|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1298.9|1297.7|17
1631728810000|2021-09-15 18:00:10|1299.3|1298.1|1299.6|1298.4|1299.7|1298.5|1299.3|1298.1|14
1631728820000|2021-09-15 18:00:20|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.2|1298|16
1631728830000|2021-09-15 18:00:30|1299.6|1298.4|1299.3|1298.1|1299.6|1298.4|1299.3|1298.1|17
1631728840000|2021-09-15 18:00:40|1299.4|1298.2|1299.7|1298.5|1299.7|1298.5|1299.4|1298.2|4
1631728860000|2021-09-15 18:01:00|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|2
1631728870000|2021-09-15 18:01:10|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|6
1631728880000|2021-09-15 18:01:20|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.3|1298.1|3
1631728890000|2021-09-15 18:01:30|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|4
1631728900000|2021-09-15 18:01:40|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|7
1631728910000|2021-09-15 18:01:50|1299.4|1298.2|1299.8|1298.6|1299.8|1298.6|1299.4|1298.2|13
1631728920000|2021-09-15 18:02:00|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|15
1631728930000|2021-09-15 18:02:10|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|12
1631728940000|2021-09-15 18:02:20|1299.6|1298.4|1299.2|1298|1299.6|1298.4|1299.1|1297.9|18
1631728950000|2021-09-15 18:02:30|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|3
1631728960000|2021-09-15 18:02:40|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1299.1|1297.9|0
1631728970000|2021-09-15 18:02:50|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|2
1631728980000|2021-09-15 18:03:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|4
1631728990000|2021-09-15 18:03:10|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|1
1631729000000|2021-09-15 18:03:20|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1299.1|1297.9|5
1631729010000|2021-09-15 18:03:30|1299.2|1298|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|18
1631729020000|2021-09-15 18:03:40|1299.1|1297.9|1298.7|1297.5|1299.1|1297.9|1298.6|1297.4|23
1631729030000|2021-09-15 18:03:50|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|4
1631729040000|2021-09-15 18:04:00|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|2
1631729050000|2021-09-15 18:04:10|1298.8|1297.6|1298.8|1297.6|1298.9|1297.7|1298.8|1297.6|9
1631729060000|2021-09-15 18:04:20|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|11
1631729070000|2021-09-15 18:04:30|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|16
1631729080000|2021-09-15 18:04:40|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|19
1631729090000|2021-09-15 18:04:50|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|7
1631729100000|2021-09-15 18:05:00|1298.7|1297.5|1300.2|1299|1300.2|1299|1298.7|1297.5|99
1631729110000|2021-09-15 18:05:10|1300.3|1299.1|1300.3|1299.1|1300.4|1299.2|1300.2|1299|20
1631729120000|2021-09-15 18:05:20|1300.4|1299.2|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|33
1631729130000|2021-09-15 18:05:30|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|26
1631729140000|2021-09-15 18:05:40|1300.3|1299.1|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|30
1631729150000|2021-09-15 18:05:50|1300.3|1299.1|1300.7|1299.5|1300.7|1299.5|1300.2|1299|30
1631729160000|2021-09-15 18:06:00|1300.5|1299.3|1300.7|1299.5|1300.8|1299.6|1300.5|1299.3|51
1631729170000|2021-09-15 18:06:10|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.7|1299.5|15
1631729180000|2021-09-15 18:06:20|1300.8|1299.6|1300.8|1299.6|1300.9|1299.7|1300.7|1299.5|9
1631729190000|2021-09-15 18:06:30|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|2
1631729200000|2021-09-15 18:06:40|1300.8|1299.6|1300.9|1299.7|1301|1299.8|1300.8|1299.6|10
1631729210000|2021-09-15 18:06:50|1301|1299.8|1301.3|1300.1|1301.4|1300.2|1300.9|1299.7|44
1631729220000|2021-09-15 18:07:00|1301.2|1300|1301.2|1300|1301.3|1300.1|1301.2|1300|120
1631729230000|2021-09-15 18:07:10|1301.3|1300.1|1301.1|1299.9|1301.3|1300.1|1301.1|1299.9|23
1631729240000|2021-09-15 18:07:20|1301|1299.8|1300.9|1299.7|1301|1299.8|1300.9|1299.7|18
1631729250000|2021-09-15 18:07:30|||||||||7
1631729260000|2021-09-15 18:07:40|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|3
1631729270000|2021-09-15 18:07:50|1301|1299.8|1300.9|1299.7|1301.1|1299.9|1300.9|1299.7|4
1631729280000|2021-09-15 18:08:00|1301|1299.8|1300.7|1299.5|1301.1|1299.9|1300.4|1299.2|46
1631729290000|2021-09-15 18:08:10|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|17
1631729310000|2021-09-15 18:08:30|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|29
1631729320000|2021-09-15 18:08:40|1300.7|1299.5|1300.4|1299.2|1300.8|1299.6|1300.4|1299.2|33
1631729330000|2021-09-15 18:08:50|||||||||9
1631729340000|2021-09-15 18:09:00|1300.6|1299.4|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|37
1631729350000|2021-09-15 18:09:10|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|15
1631729360000|2021-09-15 18:09:20|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|18
1631729370000|2021-09-15 18:09:30|1300.7|1299.5|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|63
1631729380000|2021-09-15 18:09:40|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.6|1299.4|517
1631729390000|2021-09-15 18:09:50|1300.6|1299.4|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|9
1631729400000|2021-09-15 18:10:00|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|33
1631729410000|2021-09-15 18:10:10|1300.4|1299.2|1300.2|1299|1300.5|1299.3|1300.2|1299|24
1631729420000|2021-09-15 18:10:20|1300.1|1298.9|1300.1|1298.9|1300.2|1299|1300.1|1298.9|28
1631729430000|2021-09-15 18:10:30|1300.2|1299|1300.2|1299|1300.2|1299|1300.1|1298.9|8
1631729440000|2021-09-15 18:10:40|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|31
1631729450000|2021-09-15 18:10:50|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|14
1631729460000|2021-09-15 18:11:00|1300.2|1299|1300.2|1299|1300.2|1299|1300.1|1298.9|22
1631729470000|2021-09-15 18:11:10|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|59
1631729480000|2021-09-15 18:11:20|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|44
1631729490000|2021-09-15 18:11:30|1300.1|1298.9|1299.8|1298.6|1300.1|1298.9|1299.8|1298.6|112
1631729500000|2021-09-15 18:11:40|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.7|1298.5|50
1631729510000|2021-09-15 18:11:50|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|66
1631729520000|2021-09-15 18:12:00|1299.7|1298.5|1299.9|1298.7|1299.9|1298.7|1299.6|1298.4|35
1631729530000|2021-09-15 18:12:10|1299.8|1298.6|1299.9|1298.7|1300|1298.8|1299.8|1298.6|15
1631729540000|2021-09-15 18:12:20|1300|1298.8|1300.2|1299|1300.2|1299|1299.8|1298.6|46
1631729550000|2021-09-15 18:12:30|1300.4|1299.2|1300.5|1299.3|1300.7|1299.5|1300.4|1299.2|33
1631729560000|2021-09-15 18:12:40|1300.4|1299.2|1300.5|1299.3|1300.6|1299.4|1300.4|1299.2|41
1631729570000|2021-09-15 18:12:50|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.5|1299.3|45
1631729580000|2021-09-15 18:13:00|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|42
1631729590000|2021-09-15 18:13:10|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|66
1631729600000|2021-09-15 18:13:20|1300.3|1299.1|1300.5|1299.3|1300.5|1299.3|1300.2|1299|35
1631729610000|2021-09-15 18:13:30|1300.6|1299.4|1300.7|1299.5|1300.8|1299.6|1300.5|1299.3|45
1631729620000|2021-09-15 18:13:40|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.7|1299.5|85
1631729630000|2021-09-15 18:13:50|1300.6|1299.4|1300.7|1299.5|1300.8|1299.6|1300.5|1299.3|114
1631729640000|2021-09-15 18:14:00|1300.8|1299.6|1300.2|1299|1300.9|1299.7|1299.9|1298.7|240
1631729650000|2021-09-15 18:14:10|1300.3|1299.1|1300.4|1299.2|1300.5|1299.3|1300.2|1299|182
1631729660000|2021-09-15 18:14:20|1300.5|1299.3|1300.7|1299.5|1300.8|1299.6|1300.4|1299.2|222
1631729670000|2021-09-15 18:14:30|1300.8|1299.6|1301.2|1300|1301.4|1300.2|1300.8|1299.6|208
1631729680000|2021-09-15 18:14:40|1301.4|1300.2|1301.3|1300.1|1301.4|1300.2|1301.2|1300|217
1631729690000|2021-09-15 18:14:50|1301.4|1300.2|1301.8|1300.6|1301.9|1300.7|1301.1|1299.9|374
1631729700000|2021-09-15 18:15:00|1301.9|1300.7|1301.8|1300.6|1302.1|1300.9|1301.8|1300.6|62
1631729710000|2021-09-15 18:15:10|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|55
1631729720000|2021-09-15 18:15:20|1301.6|1300.4|1301.5|1300.3|1301.7|1300.5|1301.5|1300.3|45
1631729730000|2021-09-15 18:15:30|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|7
1631729740000|2021-09-15 18:15:40|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|100
1631729750000|2021-09-15 18:15:50|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|6
1631729760000|2021-09-15 18:16:00|1301.2|1300|1301.4|1300.2|1301.4|1300.2|1301.2|1300|41
1631729770000|2021-09-15 18:16:10|1301.3|1300.1|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|10
1631729780000|2021-09-15 18:16:20|||||||||5
1631729790000|2021-09-15 18:16:30|||||||||53
1631729800000|2021-09-15 18:16:40|1301.6|1300.4|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|27
1631729810000|2021-09-15 18:16:50|1301.7|1300.5|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|24
1631729820000|2021-09-15 18:17:00|1301.8|1300.6|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|1
1631729830000|2021-09-15 18:17:10|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.7|1300.5|18
1631729840000|2021-09-15 18:17:20|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|41
1631729850000|2021-09-15 18:17:30|1301.7|1300.5|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|18
1631729860000|2021-09-15 18:17:40|1301.7|1300.5|1301.6|1300.4|1301.7|1300.5|1301.6|1300.4|4
1631729870000|2021-09-15 18:17:50|||||||||7
1631729880000|2021-09-15 18:18:00|||||||||8
1631729890000|2021-09-15 18:18:10|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|38
1631729900000|2021-09-15 18:18:20|1301.8|1300.6|1301.7|1300.5|1301.9|1300.7|1301.7|1300.5|3
1631729910000|2021-09-15 18:18:30|1301.6|1300.4|1301.6|1300.4|1301.7|1300.5|1301.6|1300.4|0
1631729920000|2021-09-15 18:18:40|1301.7|1300.5|1301.8|1300.6|1301.8|1300.6|1301.6|1300.4|10
1631729930000|2021-09-15 18:18:50|1301.7|1300.5|1301.9|1300.7|1301.9|1300.7|1301.7|1300.5|12
1631729940000|2021-09-15 18:19:00|1301.8|1300.6|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|22
1631729950000|2021-09-15 18:19:10|1301.9|1300.7|1302.1|1300.9|1302.1|1300.9|1301.8|1300.6|23
1631729970000|2021-09-15 18:19:30|1302.2|1301|1302.2|1301|1302.3|1301.1|1302.1|1300.9|59
1631729980000|2021-09-15 18:19:40|1302.1|1300.9|1302.1|1300.9|1302.2|1301|1302.1|1300.9|18
1631729990000|2021-09-15 18:19:50|1302.2|1301|1302.3|1301.1|1302.4|1301.2|1302.1|1300.9|101
1631750400000|2021-09-16 00:00:00|1304.3|1303.1|1303.4|1302.2|1304.4|1303.2|1303.4|1302.2|61
1631750410000|2021-09-16 00:00:10|1303.5|1302.3|1303.3|1302.1|1303.8|1302.6|1303.3|1302.1|17
1631750420000|2021-09-16 00:00:20|1303.4|1302.2|1303.1|1301.9|1303.4|1302.2|1302.9|1301.7|8
1631750430000|2021-09-16 00:00:30|1303|1301.8|1303|1301.8|1303.1|1301.9|1303|1301.8|0
1631750440000|2021-09-16 00:00:40|1302.8|1301.6|1302.7|1301.5|1302.8|1301.6|1302.6|1301.4|4
1631750450000|2021-09-16 00:00:50|1302.4|1301.2|1302.4|1301.2|1302.7|1301.5|1301.8|1300.6|18
1631750460000|2021-09-16 00:01:00|1302.2|1301|1302.4|1301.2|1302.4|1301.2|1302.2|1301|5
1631750470000|2021-09-16 00:01:10|1302.7|1301.5|1303.2|1302|1303.2|1302|1302.7|1301.5|20
1631750480000|2021-09-16 00:01:20|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|36
1631750490000|2021-09-16 00:01:30|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|3
1631750500000|2021-09-16 00:01:40|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|7
1631750510000|2021-09-16 00:01:50|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|15
1631750520000|2021-09-16 00:02:00|1304.3|1303.1|1304.1|1302.9|1304.5|1303.3|1304.1|1302.9|13
1631750530000|2021-09-16 00:02:10|||||||||3
1631750540000|2021-09-16 00:02:20|1304.2|1303|1304.4|1303.2|1304.5|1303.3|1304|1302.8|14
1631750550000|2021-09-16 00:02:30|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|1
1631750560000|2021-09-16 00:02:40|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|9
1631750570000|2021-09-16 00:02:50|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|7
1631750580000|2021-09-16 00:03:00|||||||||13
1631750590000|2021-09-16 00:03:10|1305.2|1304|1305|1303.8|1305.3|1304.1|1305|1303.8|18
1631750600000|2021-09-16 00:03:20|1305.2|1304|1305|1303.8|1305.2|1304|1305|1303.8|5
1631750610000|2021-09-16 00:03:30|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|7
1631750620000|2021-09-16 00:03:40|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.5|1303.3|1
1631750630000|2021-09-16 00:03:50|1304.5|1303.3|1304.3|1303.1|1304.5|1303.3|1304.3|1303.1|11
1631750640000|2021-09-16 00:04:00|1304.5|1303.3|1304.3|1303.1|1304.5|1303.3|1304.2|1303|5
1631750650000|2021-09-16 00:04:10|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|3
1631750660000|2021-09-16 00:04:20|1304.6|1303.4|1304.9|1303.7|1305|1303.8|1304.6|1303.4|4
1631750670000|2021-09-16 00:04:30|1305|1303.8|1305.3|1304.1|1305.3|1304.1|1305|1303.8|63
1631750680000|2021-09-16 00:04:40|||||||||52
1631750690000|2021-09-16 00:04:50|1305|1303.8|1304.8|1303.6|1305.3|1304.1|1304.8|1303.6|24
1631750700000|2021-09-16 00:05:00|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.8|1303.6|6
1631750710000|2021-09-16 00:05:10|1304.9|1303.7|1304.5|1303.3|1304.9|1303.7|1304.5|1303.3|0
1631750720000|2021-09-16 00:05:20|1304.6|1303.4|1304.9|1303.7|1304.9|1303.7|1304.5|1303.3|232
1631750730000|2021-09-16 00:05:30|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|3
1631750740000|2021-09-16 00:05:40|1305|1303.8|1304.9|1303.7|1305.1|1303.9|1304.9|1303.7|5
1631750750000|2021-09-16 00:05:50|1304.8|1303.6|1304.7|1303.5|1304.9|1303.7|1304.7|1303.5|3
1631750760000|2021-09-16 00:06:00|1304.8|1303.6|1305|1303.8|1305.2|1304|1304.7|1303.5|5
1631750770000|2021-09-16 00:06:10|1305.1|1303.9|1304.9|1303.7|1305.2|1304|1304.9|1303.7|1
1631750780000|2021-09-16 00:06:20|1305.1|1303.9|1305.2|1304|1305.3|1304.1|1305.1|1303.9|11
1631750790000|2021-09-16 00:06:30|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|1
1631750800000|2021-09-16 00:06:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|8
1631750810000|2021-09-16 00:06:50|1304.8|1303.6|1304.8|1303.6|1304.9|1303.7|1304.5|1303.3|29
1631750820000|2021-09-16 00:07:00|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.7|1303.5|3
1631750830000|2021-09-16 00:07:10|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|6
1631750840000|2021-09-16 00:07:20|1304.9|1303.7|1304.6|1303.4|1304.9|1303.7|1304.5|1303.3|21
1631750850000|2021-09-16 00:07:30|1304.5|1303.3|1304.4|1303.2|1304.7|1303.5|1304.4|1303.2|9
1631750880000|2021-09-16 00:08:00|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|8
1631750890000|2021-09-16 00:08:10|||||||||6
1631750900000|2021-09-16 00:08:20|1304.5|1303.3|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|4
1631750910000|2021-09-16 00:08:30|1304.6|1303.4|1304.3|1303.1|1304.6|1303.4|1304.3|1303.1|0
1631750920000|2021-09-16 00:08:40|||||||||5
1631750930000|2021-09-16 00:08:50|||||||||1
1631750940000|2021-09-16 00:09:00|1304.2|1303|1304.2|1303|1304.2|1303|1304|1302.8|8
1631750950000|2021-09-16 00:09:10|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1
1631750960000|2021-09-16 00:09:20|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1631750980000|2021-09-16 00:09:40|1304.7|1303.5|1304.4|1303.2|1304.7|1303.5|1304.4|1303.2|0
1631750990000|2021-09-16 00:09:50|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|0
1631751000000|2021-09-16 00:10:00|1303.9|1302.7|1304|1302.8|1304.1|1302.9|1303.9|1302.7|9
1631751010000|2021-09-16 00:10:10|1304.2|1303|1304|1302.8|1304.2|1303|1304|1302.8|1
1631751030000|2021-09-16 00:10:30|||||||||1
1631751040000|2021-09-16 00:10:40|1304.1|1302.9|1304.2|1303|1304.2|1303|1304|1302.8|1
1631751050000|2021-09-16 00:10:50|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|2
1631751060000|2021-09-16 00:11:00|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|1
1631751070000|2021-09-16 00:11:10|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|1
1631751080000|2021-09-16 00:11:20|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1
1631751110000|2021-09-16 00:11:50|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.1|1302.9|61
1631751120000|2021-09-16 00:12:00|1304.2|1303|1304.1|1302.9|1304.2|1303|1304.1|1302.9|0
1631751140000|2021-09-16 00:12:20|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631751150000|2021-09-16 00:12:30|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631751160000|2021-09-16 00:12:40|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631751170000|2021-09-16 00:12:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1
1631751180000|2021-09-16 00:13:00|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|2
1631751190000|2021-09-16 00:13:10|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631751200000|2021-09-16 00:13:20|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631751210000|2021-09-16 00:13:30|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631751230000|2021-09-16 00:13:50|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|13
1631751240000|2021-09-16 00:14:00|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|2
1631751250000|2021-09-16 00:14:10|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631751260000|2021-09-16 00:14:20|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|0
1631751270000|2021-09-16 00:14:30|1304.5|1303.3|1304.7|1303.5|1304.7|1303.5|1304.4|1303.2|6
1631751300000|2021-09-16 00:15:00|1304.8|1303.6|1305|1303.8|1305|1303.8|1304.7|1303.5|7
1631751310000|2021-09-16 00:15:10|||||||||1
1631751320000|2021-09-16 00:15:20|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1
1631751340000|2021-09-16 00:15:40|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|0
1631751350000|2021-09-16 00:15:50|1304.5|1303.3|1304.2|1303|1304.5|1303.3|1304.2|1303|10
1631751360000|2021-09-16 00:16:00|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1631751380000|2021-09-16 00:16:20|1304.6|1303.4|1304.6|1303.4|1304.7|1303.5|1304.5|1303.3|2
1631751390000|2021-09-16 00:16:30|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|0
1631751400000|2021-09-16 00:16:40|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|0
1631751410000|2021-09-16 00:16:50|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631751420000|2021-09-16 00:17:00|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1
1631751440000|2021-09-16 00:17:20|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1631751490000|2021-09-16 00:18:10|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|1
1631751500000|2021-09-16 00:18:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631751510000|2021-09-16 00:18:30|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|3
1631751520000|2021-09-16 00:18:40|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.2|1303|6
1631751530000|2021-09-16 00:18:50|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631751540000|2021-09-16 00:19:00|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631751560000|2021-09-16 00:19:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631751570000|2021-09-16 00:19:30|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631751590000|2021-09-16 00:19:50|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631751600000|2021-09-16 00:20:00|||||||||2
1631751610000|2021-09-16 00:20:10|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631751630000|2021-09-16 00:20:30|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1
1631751640000|2021-09-16 00:20:40|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631751660000|2021-09-16 00:21:00|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|6
1631751700000|2021-09-16 00:21:40|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631751720000|2021-09-16 00:22:00|1304.3|1303.1|1303.9|1302.7|1304.3|1303.1|1303.9|1302.7|7
1631751730000|2021-09-16 00:22:10|||||||||1
1631751800000|2021-09-16 00:23:20|1304.2|1303|1304.1|1302.9|1304.2|1303|1304.1|1302.9|5
1631751810000|2021-09-16 00:23:30|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.9|1302.7|0
1631751840000|2021-09-16 00:24:00|||||||||3
1631751870000|2021-09-16 00:24:30|||||||||1
1631751880000|2021-09-16 00:24:40|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1631751890000|2021-09-16 00:24:50|||||||||1
1631751900000|2021-09-16 00:25:00|1303.9|1302.7|1303.9|1302.7|1304.1|1302.9|1303.9|1302.7|2
1631751920000|2021-09-16 00:25:20|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|0
1631751930000|2021-09-16 00:25:30|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|9
1631751940000|2021-09-16 00:25:40|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631751960000|2021-09-16 00:26:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|2
1631751970000|2021-09-16 00:26:10|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1631751980000|2021-09-16 00:26:20|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1631752000000|2021-09-16 00:26:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631752010000|2021-09-16 00:26:50|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|0
1631752020000|2021-09-16 00:27:00|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1
1631752050000|2021-09-16 00:27:30|1304.3|1303.1|1304.1|1302.9|1304.3|1303.1|1304.1|1302.9|0
1631752100000|2021-09-16 00:28:20|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1631752110000|2021-09-16 00:28:30|1304.3|1303.1|1304.1|1302.9|1304.3|1303.1|1304|1302.8|3
1631752120000|2021-09-16 00:28:40|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631752140000|2021-09-16 00:29:00|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|2
1631752150000|2021-09-16 00:29:10|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|1
1631752200000|2021-09-16 00:30:00|||||||||3
1631752240000|2021-09-16 00:30:40|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.9|1302.7|10
1631752250000|2021-09-16 00:30:50|1303.8|1302.6|1303.5|1302.3|1303.8|1302.6|1303.5|1302.3|21
1631752260000|2021-09-16 00:31:00|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1631752270000|2021-09-16 00:31:10|||||||||1
1631752300000|2021-09-16 00:31:40|1303.6|1302.4|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|0
1631752310000|2021-09-16 00:31:50|1303.5|1302.3|1303.2|1302|1303.5|1302.3|1303.2|1302|16
1631752320000|2021-09-16 00:32:00|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1
1631752380000|2021-09-16 00:33:00|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|2
1631752390000|2021-09-16 00:33:10|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631752400000|2021-09-16 00:33:20|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1631752410000|2021-09-16 00:33:30|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|2
1631752420000|2021-09-16 00:33:40|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631752430000|2021-09-16 00:33:50|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631752440000|2021-09-16 00:34:00|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|0
1631752450000|2021-09-16 00:34:10|||||||||1
1631752480000|2021-09-16 00:34:40|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631752490000|2021-09-16 00:34:50|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1631752500000|2021-09-16 00:35:00|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|0
1631752540000|2021-09-16 00:35:40|||||||||1
1631752550000|2021-09-16 00:35:50|||||||||1
1631752560000|2021-09-16 00:36:00|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|0
1631752570000|2021-09-16 00:36:10|1303.8|1302.6|1303.4|1302.2|1303.8|1302.6|1303.4|1302.2|14
1631752610000|2021-09-16 00:36:50|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1
1631752620000|2021-09-16 00:37:00|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|3
1631752650000|2021-09-16 00:37:30|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631752670000|2021-09-16 00:37:50|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|0
1631752730000|2021-09-16 00:38:50|||||||||1
1631752800000|2021-09-16 00:40:00|1303.7|1302.5|1303.7|1302.5|1303.8|1302.6|1303.6|1302.4|4
1631752810000|2021-09-16 00:40:10|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|5
1631752830000|2021-09-16 00:40:30|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1303.5|1302.3|0
1631752840000|2021-09-16 00:40:40|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|3
1631752850000|2021-09-16 00:40:50|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1631752860000|2021-09-16 00:41:00|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|1
1631752870000|2021-09-16 00:41:10|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1631752880000|2021-09-16 00:41:20|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|1
1631752890000|2021-09-16 00:41:30|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631752920000|2021-09-16 00:42:00|1303.9|1302.7|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|2
1631752930000|2021-09-16 00:42:10|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631752950000|2021-09-16 00:42:30|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|3
1631752960000|2021-09-16 00:42:40|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|1
1631752980000|2021-09-16 00:43:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631753000000|2021-09-16 00:43:20|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631753010000|2021-09-16 00:43:30|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631753060000|2021-09-16 00:44:20|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631753090000|2021-09-16 00:44:50|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631753100000|2021-09-16 00:45:00|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.9|1302.7|1
1631753110000|2021-09-16 00:45:10|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631753140000|2021-09-16 00:45:40|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|2
1631753150000|2021-09-16 00:45:50|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631753160000|2021-09-16 00:46:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1
1631753210000|2021-09-16 00:46:50|1303.8|1302.6|1303.4|1302.2|1303.8|1302.6|1303.4|1302.2|4
1631753220000|2021-09-16 00:47:00|1303.5|1302.3|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|2
1631753270000|2021-09-16 00:47:50|1303.4|1302.2|1303.2|1302|1303.4|1302.2|1303.2|1302|10
1631753280000|2021-09-16 00:48:00|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|3
1631753300000|2021-09-16 00:48:20|||||||||1
1631753310000|2021-09-16 00:48:30|||||||||1
1631753320000|2021-09-16 00:48:40|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631753330000|2021-09-16 00:48:50|||||||||1
1631753360000|2021-09-16 00:49:20|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|2
1631753390000|2021-09-16 00:49:50|||||||||1
1631753400000|2021-09-16 00:50:00|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|3
1631753410000|2021-09-16 00:50:10|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|2
1631753420000|2021-09-16 00:50:20|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|2
1631753430000|2021-09-16 00:50:30|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|1
1631753440000|2021-09-16 00:50:40|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1631753450000|2021-09-16 00:50:50|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|0
1631753460000|2021-09-16 00:51:00|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631753470000|2021-09-16 00:51:10|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1631753480000|2021-09-16 00:51:20|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631753490000|2021-09-16 00:51:30|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|3
1631753520000|2021-09-16 00:52:00|||||||||4
1631753600000|2021-09-16 00:53:20|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|3
1631753620000|2021-09-16 00:53:40|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631753630000|2021-09-16 00:53:50|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631753640000|2021-09-16 00:54:00|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|2
1631753660000|2021-09-16 00:54:20|1304.4|1303.2|1304.8|1303.6|1304.8|1303.6|1304.4|1303.2|11
1631753670000|2021-09-16 00:54:30|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631753680000|2021-09-16 00:54:40|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|1
1631753700000|2021-09-16 00:55:00|||||||||1
1631753770000|2021-09-16 00:56:10|1304.4|1303.2|1304.2|1303|1304.4|1303.2|1304.2|1303|1
1631753810000|2021-09-16 00:56:50|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|5
1631753820000|2021-09-16 00:57:00|1303.9|1302.7|1303.9|1302.7|1304.2|1303|1303.9|1302.7|3
1631753830000|2021-09-16 00:57:10|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.9|1302.7|0
1631753860000|2021-09-16 00:57:40|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631753880000|2021-09-16 00:58:00|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.9|1302.7|2
1631753910000|2021-09-16 00:58:30|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631753920000|2021-09-16 00:58:40|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|11
1631753930000|2021-09-16 00:58:50|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|5
1631753940000|2021-09-16 00:59:00|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.9|1302.7|1
1631753970000|2021-09-16 00:59:30|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|1
1631753980000|2021-09-16 00:59:40|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|0
1631754000000|2021-09-16 01:00:00|1303.9|1302.7|1302.9|1301.7|1304|1302.8|1302.8|1301.6|29
1631754010000|2021-09-16 01:00:10|1302.8|1301.6|1302.5|1301.3|1302.8|1301.6|1302.4|1301.2|19
1631754020000|2021-09-16 01:00:20|1302.4|1301.2|1302.2|1301|1302.7|1301.5|1302.2|1301|10
1631754030000|2021-09-16 01:00:30|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|3
1631754040000|2021-09-16 01:00:40|||||||||3
1631754050000|2021-09-16 01:00:50|1302.1|1300.9|1302.1|1300.9|1302.2|1301|1302|1300.8|13
1631754060000|2021-09-16 01:01:00|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|4
1631754070000|2021-09-16 01:01:10|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|1
1631754080000|2021-09-16 01:01:20|||||||||4
1631754100000|2021-09-16 01:01:40|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|1
1631754110000|2021-09-16 01:01:50|1302|1300.8|1302|1300.8|1302.1|1300.9|1301.9|1300.7|13
1631754120000|2021-09-16 01:02:00|1302.1|1300.9|1302.4|1301.2|1302.4|1301.2|1302.1|1300.9|2
1631754130000|2021-09-16 01:02:10|1302.3|1301.1|1302.2|1301|1302.4|1301.2|1302.2|1301|1
1631754140000|2021-09-16 01:02:20|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|2
1631754150000|2021-09-16 01:02:30|1302.3|1301.1|1302.3|1301.1|1302.4|1301.2|1302.2|1301|1
1631754160000|2021-09-16 01:02:40|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631754170000|2021-09-16 01:02:50|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1301.9|1300.7|6
1631754180000|2021-09-16 01:03:00|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|0
1631754190000|2021-09-16 01:03:10|1302.1|1300.9|1302.2|1301|1302.2|1301|1302.1|1300.9|1
1631754220000|2021-09-16 01:03:40|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|2
1631754230000|2021-09-16 01:03:50|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|5
1631754240000|2021-09-16 01:04:00|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|0
1631754250000|2021-09-16 01:04:10|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|2
1631754280000|2021-09-16 01:04:40|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|1
1631754290000|2021-09-16 01:04:50|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631754300000|2021-09-16 01:05:00|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1
1631754310000|2021-09-16 01:05:10|||||||||1
1631754330000|2021-09-16 01:05:30|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|0
1631754340000|2021-09-16 01:05:40|1302.2|1301|1302.7|1301.5|1302.7|1301.5|1302.2|1301|9
1631754350000|2021-09-16 01:05:50|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|2
1631754360000|2021-09-16 01:06:00|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.2|1301|2
1631754370000|2021-09-16 01:06:10|||||||||1
1631754400000|2021-09-16 01:06:40|1302.3|1301.1|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|1
1631754420000|2021-09-16 01:07:00|1302.2|1301|1302.7|1301.5|1302.7|1301.5|1302.2|1301|2
1631754450000|2021-09-16 01:07:30|1302.6|1301.4|1302.4|1301.2|1302.6|1301.4|1302.4|1301.2|2
1631754460000|2021-09-16 01:07:40|1302.3|1301.1|1302.3|1301.1|1302.4|1301.2|1302.2|1301|1
1631754480000|2021-09-16 01:08:00|1302.2|1301|1302.4|1301.2|1302.4|1301.2|1302.2|1301|1
1631754520000|2021-09-16 01:08:40|||||||||1
1631754540000|2021-09-16 01:09:00|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|20
1631754550000|2021-09-16 01:09:10|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|7
1631754560000|2021-09-16 01:09:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1
1631754570000|2021-09-16 01:09:30|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|0
1631754580000|2021-09-16 01:09:40|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|0
1631754590000|2021-09-16 01:09:50|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|4
1631754600000|2021-09-16 01:10:00|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|2
1631754610000|2021-09-16 01:10:10|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|0
1631754630000|2021-09-16 01:10:30|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|3
1631754640000|2021-09-16 01:10:40|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|9
1631754650000|2021-09-16 01:10:50|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|16
1631754660000|2021-09-16 01:11:00|1302|1300.8|1302|1300.8|1302|1300.8|1301.9|1300.7|3
1631754670000|2021-09-16 01:11:10|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|2
1631754700000|2021-09-16 01:11:40|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|1
1631754720000|2021-09-16 01:12:00|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|1
1631754730000|2021-09-16 01:12:10|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1302|1300.8|1
1631754740000|2021-09-16 01:12:20|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|1
1631754770000|2021-09-16 01:12:50|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1
1631754830000|2021-09-16 01:13:50|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|1
1631754850000|2021-09-16 01:14:10|1301.9|1300.7|1302.1|1300.9|1302.1|1300.9|1301.9|1300.7|2
1631754860000|2021-09-16 01:14:20|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1
1631754870000|2021-09-16 01:14:30|||||||||1
1631754880000|2021-09-16 01:14:40|1302.3|1301.1|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|8
1631754900000|2021-09-16 01:15:00|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1631754930000|2021-09-16 01:15:30|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|0
1631754960000|2021-09-16 01:16:00|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1631754980000|2021-09-16 01:16:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1
1631755010000|2021-09-16 01:16:50|||||||||1
1631755020000|2021-09-16 01:17:00|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|0
1631755030000|2021-09-16 01:17:10|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|7
1631755040000|2021-09-16 01:17:20|1302.8|1301.6|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|0
1631755060000|2021-09-16 01:17:40|1302.7|1301.5|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|0
1631755070000|2021-09-16 01:17:50|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631755080000|2021-09-16 01:18:00|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.7|1301.5|0
1631755090000|2021-09-16 01:18:10|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1
1631755100000|2021-09-16 01:18:20|||||||||1
1631755110000|2021-09-16 01:18:30|1303|1301.8|1303.3|1302.1|1303.3|1302.1|1303|1301.8|9
1631755130000|2021-09-16 01:18:50|||||||||5
1631755150000|2021-09-16 01:19:10|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1303.2|1302|6
1631755160000|2021-09-16 01:19:20|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|7
1631755170000|2021-09-16 01:19:30|1303.9|1302.7|1304.2|1303|1304.2|1303|1303.9|1302.7|15
1631755180000|2021-09-16 01:19:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631755190000|2021-09-16 01:19:50|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631755200000|2021-09-16 01:20:00|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|1
1631755210000|2021-09-16 01:20:10|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|3
1631755230000|2021-09-16 01:20:30|1304.7|1303.5|1305|1303.8|1305|1303.8|1304.7|1303.5|18
1631755240000|2021-09-16 01:20:40|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.8|1303.6|10
1631755260000|2021-09-16 01:21:00|||||||||3
1631755270000|2021-09-16 01:21:10|1305|1303.8|1305.2|1304|1305.3|1304.1|1305|1303.8|35
1631755280000|2021-09-16 01:21:20|||||||||1
1631755290000|2021-09-16 01:21:30|||||||||5
1631755320000|2021-09-16 01:22:00|||||||||6
1631755330000|2021-09-16 01:22:10|||||||||2
1631755340000|2021-09-16 01:22:20|||||||||4
1631755370000|2021-09-16 01:22:50|1305.1|1303.9|1304.7|1303.5|1305.2|1304|1304.7|1303.5|14
1631755380000|2021-09-16 01:23:00|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631755390000|2021-09-16 01:23:10|1304.7|1303.5|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|1
1631755400000|2021-09-16 01:23:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|5
1631755410000|2021-09-16 01:23:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631755420000|2021-09-16 01:23:40|||||||||6
1631755440000|2021-09-16 01:24:00|||||||||3
1631755490000|2021-09-16 01:24:50|||||||||1
1631755500000|2021-09-16 01:25:00|||||||||6
1631755510000|2021-09-16 01:25:10|||||||||2
1631755530000|2021-09-16 01:25:30|||||||||13
1631755550000|2021-09-16 01:25:50|||||||||1
1631755560000|2021-09-16 01:26:00|||||||||7
1631755580000|2021-09-16 01:26:20|||||||||6
1631755590000|2021-09-16 01:26:30|||||||||3
1631755620000|2021-09-16 01:27:00|||||||||2
1631755630000|2021-09-16 01:27:10|||||||||5
1631755640000|2021-09-16 01:27:20|||||||||2
1631755650000|2021-09-16 01:27:30|||||||||8
1631755660000|2021-09-16 01:27:40|||||||||1
1631755680000|2021-09-16 01:28:00|||||||||1
1631755690000|2021-09-16 01:28:10|||||||||5
1631755710000|2021-09-16 01:28:30|||||||||10
1631755740000|2021-09-16 01:29:00|1304.8|1303.6|1304.9|1303.7|1305|1303.8|1304.8|1303.6|5
1631755750000|2021-09-16 01:29:10|||||||||1
1631755770000|2021-09-16 01:29:30|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|1
1631755780000|2021-09-16 01:29:40|||||||||1
1631755800000|2021-09-16 01:30:00|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|4
1631755820000|2021-09-16 01:30:20|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|7
1631755830000|2021-09-16 01:30:30|1306.3|1305.1|1306.5|1305.3|1306.5|1305.3|1306.3|1305.1|20
1631755840000|2021-09-16 01:30:40|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.2|1305|5
1631755850000|2021-09-16 01:30:50|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|0
1631755860000|2021-09-16 01:31:00|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|3
1631755890000|2021-09-16 01:31:30|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1631755900000|2021-09-16 01:31:40|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|11
1631755920000|2021-09-16 01:32:00|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631755940000|2021-09-16 01:32:20|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|0
1631755950000|2021-09-16 01:32:30|1306|1304.8|1306.9|1305.7|1307.2|1306|1305.9|1304.7|30
1631755960000|2021-09-16 01:32:40|1306.8|1305.6|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|1
1631755970000|2021-09-16 01:32:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|2
1631755990000|2021-09-16 01:33:10|1306.6|1305.4|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|1
1631756010000|2021-09-16 01:33:30|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|1
1631756030000|2021-09-16 01:33:50|1306.4|1305.2|1306.4|1305.2|1306.5|1305.3|1306.3|1305.1|10
1631756040000|2021-09-16 01:34:00|||||||||1
1631756050000|2021-09-16 01:34:10|1306.3|1305.1|1306.4|1305.2|1306.5|1305.3|1306.3|1305.1|0
1631756070000|2021-09-16 01:34:30|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|2
1631756080000|2021-09-16 01:34:40|1306.4|1305.2|1306.2|1305|1306.5|1305.3|1306.2|1305|3
1631756090000|2021-09-16 01:34:50|1306.1|1304.9|1306.3|1305.1|1306.3|1305.1|1306.1|1304.9|0
1631756100000|2021-09-16 01:35:00|1306.2|1305|1306.1|1304.9|1306.3|1305.1|1305.9|1304.7|13
1631756130000|2021-09-16 01:35:30|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.9|1304.7|0
1631756140000|2021-09-16 01:35:40|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.9|1304.7|0
1631756170000|2021-09-16 01:36:10|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|2
1631756180000|2021-09-16 01:36:20|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1631756220000|2021-09-16 01:37:00|1305.9|1304.7|1305.9|1304.7|1306.1|1304.9|1305.9|1304.7|7
1631756230000|2021-09-16 01:37:10|1306|1304.8|1306.1|1304.9|1306.2|1305|1306|1304.8|7
1631756280000|2021-09-16 01:38:00|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|0
1631756320000|2021-09-16 01:38:40|1306.2|1305|1306.1|1304.9|1306.3|1305.1|1306.1|1304.9|0
1631756330000|2021-09-16 01:38:50|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1631756340000|2021-09-16 01:39:00|1306.5|1305.3|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|12
1631756350000|2021-09-16 01:39:10|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|1
1631756360000|2021-09-16 01:39:20|1305.9|1304.7|1306.1|1304.9|1306.3|1305.1|1305.9|1304.7|0
1631756370000|2021-09-16 01:39:30|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631756380000|2021-09-16 01:39:40|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1
1631756410000|2021-09-16 01:40:10|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|0
1631756420000|2021-09-16 01:40:20|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|0
1631756430000|2021-09-16 01:40:30|1306.2|1305|1306.5|1305.3|1306.5|1305.3|1306.2|1305|3
1631756450000|2021-09-16 01:40:50|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1631756460000|2021-09-16 01:41:00|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|10
1631756480000|2021-09-16 01:41:20|||||||||2
1631756490000|2021-09-16 01:41:30|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|2
1631756510000|2021-09-16 01:41:50|1306.4|1305.2|1306.1|1304.9|1306.4|1305.2|1306|1304.8|6
1631756520000|2021-09-16 01:42:00|1306|1304.8|1306.1|1304.9|1306.1|1304.9|1306|1304.8|0
1631756560000|2021-09-16 01:42:40|1306.3|1305.1|1306.1|1304.9|1306.3|1305.1|1306.1|1304.9|0
1631756570000|2021-09-16 01:42:50|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|1
1631756580000|2021-09-16 01:43:00|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631756590000|2021-09-16 01:43:10|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1631756600000|2021-09-16 01:43:20|1306.3|1305.1|1306.4|1305.2|1306.4|1305.2|1306.2|1305|0
1631756620000|2021-09-16 01:43:40|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1631756630000|2021-09-16 01:43:50|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.2|1305|0
1631756640000|2021-09-16 01:44:00|1306.2|1305|1306.4|1305.2|1306.4|1305.2|1306.2|1305|0
1631756650000|2021-09-16 01:44:10|1306.3|1305.1|1305.9|1304.7|1306.4|1305.2|1305.9|1304.7|2
1631756660000|2021-09-16 01:44:20|1306|1304.8|1306.2|1305|1306.2|1305|1305.9|1304.7|1
1631756670000|2021-09-16 01:44:30|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|0
1631756680000|2021-09-16 01:44:40|1306.2|1305|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1631756690000|2021-09-16 01:44:50|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306.2|1305|3
1631756720000|2021-09-16 01:45:20|1306.4|1305.2|1306.2|1305|1306.4|1305.2|1306.2|1305|0
1631756730000|2021-09-16 01:45:30|1306.3|1305.1|1306.9|1305.7|1307|1305.8|1306.3|1305.1|25
1631756740000|2021-09-16 01:45:40|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|4
1631756750000|2021-09-16 01:45:50|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|17
1631756770000|2021-09-16 01:46:10|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1
1631756810000|2021-09-16 01:46:50|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|4
1631756820000|2021-09-16 01:47:00|1307|1305.8|1307.6|1306.4|1307.6|1306.4|1306.9|1305.7|8
1631756830000|2021-09-16 01:47:10|||||||||30
1631756880000|2021-09-16 01:48:00|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|9
1631756890000|2021-09-16 01:48:10|1307.7|1306.5|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|1
1631756900000|2021-09-16 01:48:20|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1631756910000|2021-09-16 01:48:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1631756920000|2021-09-16 01:48:40|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|1
1631756940000|2021-09-16 01:49:00|||||||||2
1631756950000|2021-09-16 01:49:10|1307.8|1306.6|1308.2|1307|1308.2|1307|1307.8|1306.6|3
1631756960000|2021-09-16 01:49:20|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|2
1631756970000|2021-09-16 01:49:30|1308.1|1306.9|1307.9|1306.7|1308.2|1307|1307.9|1306.7|20
1631756980000|2021-09-16 01:49:40|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|96
1631757000000|2021-09-16 01:50:00|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|4
1631757010000|2021-09-16 01:50:10|||||||||5
1631757020000|2021-09-16 01:50:20|1308.3|1307.1|1308.2|1307|1308.4|1307.2|1308.2|1307|5
1631757030000|2021-09-16 01:50:30|1308.3|1307.1|1308.2|1307|1308.4|1307.2|1308.2|1307|12
1631757050000|2021-09-16 01:50:50|1308.3|1307.1|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|26
1631757060000|2021-09-16 01:51:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|27
1631757070000|2021-09-16 01:51:10|1308.3|1307.1|1308.4|1307.2|1308.5|1307.3|1308.3|1307.1|6
1631757090000|2021-09-16 01:51:30|1308.5|1307.3|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|0
1631757100000|2021-09-16 01:51:40|1308.5|1307.3|1307.9|1306.7|1308.5|1307.3|1307.8|1306.6|123
1631757120000|2021-09-16 01:52:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1631757130000|2021-09-16 01:52:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|20
1631757140000|2021-09-16 01:52:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|2
1631757170000|2021-09-16 01:52:50|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|0
1631757180000|2021-09-16 01:53:00|1307.8|1306.6|1308.3|1307.1|1308.4|1307.2|1307.7|1306.5|15
1631757190000|2021-09-16 01:53:10|1308.1|1306.9|1307.7|1306.5|1308.1|1306.9|1307.7|1306.5|101
1631757200000|2021-09-16 01:53:20|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|13
1631757210000|2021-09-16 01:53:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1631757220000|2021-09-16 01:53:40|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|2
1631757230000|2021-09-16 01:53:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1631757240000|2021-09-16 01:54:00|1307.9|1306.7|1307.7|1306.5|1307.9|1306.7|1307.7|1306.5|2
1631757250000|2021-09-16 01:54:10|1307.9|1306.7|1308|1306.8|1308.1|1306.9|1307.9|1306.7|2
1631757260000|2021-09-16 01:54:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1631757270000|2021-09-16 01:54:30|1308.1|1306.9|1308.1|1306.9|1308.2|1307|1308.1|1306.9|0
1631757280000|2021-09-16 01:54:40|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1631757290000|2021-09-16 01:54:50|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|0
1631757300000|2021-09-16 01:55:00|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|1
1631757310000|2021-09-16 01:55:10|1308|1306.8|1308.3|1307.1|1308.3|1307.1|1308|1306.8|14
1631757320000|2021-09-16 01:55:20|1308.1|1306.9|1307.8|1306.6|1308.1|1306.9|1307.7|1306.5|108
1631757330000|2021-09-16 01:55:30|1307.9|1306.7|1307.7|1306.5|1307.9|1306.7|1307.7|1306.5|7
1631757340000|2021-09-16 01:55:40|||||||||11
1631757360000|2021-09-16 01:56:00|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|3
1631757370000|2021-09-16 01:56:10|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|0
1631757380000|2021-09-16 01:56:20|1307.7|1306.5|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|0
1631757390000|2021-09-16 01:56:30|1308.4|1307.2|1307.7|1306.5|1308.4|1307.2|1307.7|1306.5|17
1631757400000|2021-09-16 01:56:40|1307.8|1306.6|1307.4|1306.2|1307.8|1306.6|1307.4|1306.2|5
1631757410000|2021-09-16 01:56:50|1307.3|1306.1|1307.3|1306.1|1307.4|1306.2|1307.2|1306|10
1631757420000|2021-09-16 01:57:00|1307.2|1306|1307.1|1305.9|1307.2|1306|1307|1305.8|1
1631757430000|2021-09-16 01:57:10|1307.2|1306|1307|1305.8|1307.3|1306.1|1306.9|1305.7|3
1631757440000|2021-09-16 01:57:20|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1631757450000|2021-09-16 01:57:30|1306.8|1305.6|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|1
1631757460000|2021-09-16 01:57:40|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1631757470000|2021-09-16 01:57:50|1306.8|1305.6|1307.3|1306.1|1307.3|1306.1|1306.8|1305.6|18
1631757480000|2021-09-16 01:58:00|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|3
1631757490000|2021-09-16 01:58:10|1307.5|1306.3|1307.3|1306.1|1307.5|1306.3|1307.3|1306.1|1
1631757500000|2021-09-16 01:58:20|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1631757510000|2021-09-16 01:58:30|1307.3|1306.1|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|0
1631757530000|2021-09-16 01:58:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.6|1306.4|21
1631757540000|2021-09-16 01:59:00|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|1
1631757560000|2021-09-16 01:59:20|1308|1306.8|1308|1306.8|1308|1306.8|1307.9|1306.7|4
1631757570000|2021-09-16 01:59:30|1307.8|1306.6|1307.3|1306.1|1307.8|1306.6|1307.2|1306|98
1631757580000|2021-09-16 01:59:40|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|4
1631757590000|2021-09-16 01:59:50|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|2
1631757600000|2021-09-16 02:00:00|1307.4|1306.2|1307.6|1306.4|1307.7|1306.5|1307.4|1306.2|15
1631757610000|2021-09-16 02:00:10|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|0
1631757640000|2021-09-16 02:00:40|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|1
1631757650000|2021-09-16 02:00:50|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.2|1306|1
1631757660000|2021-09-16 02:01:00|1307.3|1306.1|1307.6|1306.4|1307.6|1306.4|1307.3|1306.1|2
1631757670000|2021-09-16 02:01:10|1307.5|1306.3|1307.4|1306.2|1307.5|1306.3|1307.4|1306.2|4
1631757680000|2021-09-16 02:01:20|1307.3|1306.1|1307.3|1306.1|1307.4|1306.2|1307.2|1306|2
1631757690000|2021-09-16 02:01:30|1307.2|1306|1307.2|1306|1307.3|1306.1|1307.2|1306|0
1631757700000|2021-09-16 02:01:40|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|1
1631757710000|2021-09-16 02:01:50|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1631757720000|2021-09-16 02:02:00|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|0
1631757730000|2021-09-16 02:02:10|1307.2|1306|1307.2|1306|1307.3|1306.1|1307.2|1306|1
1631757750000|2021-09-16 02:02:30|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|2
1631757760000|2021-09-16 02:02:40|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|0
1631757790000|2021-09-16 02:03:10|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1631757800000|2021-09-16 02:03:20|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|3
1631757810000|2021-09-16 02:03:30|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|1
1631757820000|2021-09-16 02:03:40|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|0
1631757830000|2021-09-16 02:03:50|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|1
1631757840000|2021-09-16 02:04:00|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.2|1306|20
1631757850000|2021-09-16 02:04:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|1
1631757860000|2021-09-16 02:04:20|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1307.1|1305.9|7
1631757870000|2021-09-16 02:04:30|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|22
1631757880000|2021-09-16 02:04:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1631757890000|2021-09-16 02:04:50|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1631757900000|2021-09-16 02:05:00|1307.4|1306.2|1307.2|1306|1307.4|1306.2|1307.2|1306|0
1631757910000|2021-09-16 02:05:10|1307.4|1306.2|1307.2|1306|1307.4|1306.2|1307.2|1306|1
1631757920000|2021-09-16 02:05:20|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1
1631757930000|2021-09-16 02:05:30|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|8
1631757940000|2021-09-16 02:05:40|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|8
1631757950000|2021-09-16 02:05:50|||||||||1
1631757960000|2021-09-16 02:06:00|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1631757970000|2021-09-16 02:06:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|7
1631757990000|2021-09-16 02:06:30|||||||||3
1631758000000|2021-09-16 02:06:40|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1631758010000|2021-09-16 02:06:50|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1631758030000|2021-09-16 02:07:10|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|9
1631758040000|2021-09-16 02:07:20|||||||||4
1631758080000|2021-09-16 02:08:00|||||||||11
1631758110000|2021-09-16 02:08:30|1306.6|1305.4|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|33
1631758120000|2021-09-16 02:08:40|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|0
1631758140000|2021-09-16 02:09:00|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.2|1305|9
1631758150000|2021-09-16 02:09:10|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1631758160000|2021-09-16 02:09:20|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|3
1631758170000|2021-09-16 02:09:30|1305.8|1304.6|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|4
1631758190000|2021-09-16 02:09:50|1305.9|1304.7|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|0
1631758200000|2021-09-16 02:10:00|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|3
1631758230000|2021-09-16 02:10:30|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|5
1631758240000|2021-09-16 02:10:40|1305.7|1304.5|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|1
1631758250000|2021-09-16 02:10:50|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1
1631758260000|2021-09-16 02:11:00|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1631758280000|2021-09-16 02:11:20|1305.6|1304.4|1305.7|1304.5|1305.7|1304.5|1305.6|1304.4|0
1631758290000|2021-09-16 02:11:30|1305.6|1304.4|1305.7|1304.5|1305.7|1304.5|1305.6|1304.4|1
1631758300000|2021-09-16 02:11:40|1305.5|1304.3|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|3
1631758310000|2021-09-16 02:11:50|1305.2|1304|1305.3|1304.1|1305.4|1304.2|1305.2|1304|9
1631758320000|2021-09-16 02:12:00|1305.2|1304|1305.1|1303.9|1305.2|1304|1304.9|1303.7|9
1631758330000|2021-09-16 02:12:10|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631758340000|2021-09-16 02:12:20|1305|1303.8|1305.1|1303.9|1305.1|1303.9|1305|1303.8|3
1631758350000|2021-09-16 02:12:30|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|2
1631758360000|2021-09-16 02:12:40|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|3
1631758380000|2021-09-16 02:13:00|1305|1303.8|1304.9|1303.7|1305.1|1303.9|1304.9|1303.7|0
1631758390000|2021-09-16 02:13:10|1305|1303.8|1305.2|1304|1305.2|1304|1305|1303.8|1
1631758400000|2021-09-16 02:13:20|||||||||1
1631758420000|2021-09-16 02:13:40|||||||||1
1631758440000|2021-09-16 02:14:00|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|4
1631758450000|2021-09-16 02:14:10|1304.9|1303.7|1305.1|1303.9|1305.1|1303.9|1304.9|1303.7|1
1631758480000|2021-09-16 02:14:40|1305|1303.8|1305.1|1303.9|1305.1|1303.9|1305|1303.8|1
1631758490000|2021-09-16 02:14:50|1305.2|1304|1305.4|1304.2|1305.4|1304.2|1305.2|1304|4
1631758500000|2021-09-16 02:15:00|1305.6|1304.4|1305.3|1304.1|1305.6|1304.4|1305.3|1304.1|0
1631758510000|2021-09-16 02:15:10|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1631758530000|2021-09-16 02:15:30|1305.3|1304.1|1305.1|1303.9|1305.3|1304.1|1305.1|1303.9|9
1631758550000|2021-09-16 02:15:50|1304.9|1303.7|1305.1|1303.9|1305.1|1303.9|1304.9|1303.7|1
1631758560000|2021-09-16 02:16:00|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631758580000|2021-09-16 02:16:20|||||||||3
1631758600000|2021-09-16 02:16:40|||||||||1
1631758610000|2021-09-16 02:16:50|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.6|1303.4|11
1631758620000|2021-09-16 02:17:00|1304.6|1303.4|1304.4|1303.2|1304.7|1303.5|1304.4|1303.2|12
1631758630000|2021-09-16 02:17:10|1304.3|1303.1|1304.4|1303.2|1304.5|1303.3|1304.3|1303.1|4
1631758670000|2021-09-16 02:17:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|2
1631758680000|2021-09-16 02:18:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1
1631758740000|2021-09-16 02:19:00|||||||||1
1631758800000|2021-09-16 02:20:00|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1631758830000|2021-09-16 02:20:30|1304.3|1303.1|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|0
1631758860000|2021-09-16 02:21:00|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|1
1631758890000|2021-09-16 02:21:30|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|0
1631758900000|2021-09-16 02:21:40|1304.2|1303|1304.2|1303|1304.3|1303.1|1304.2|1303|3
1631758930000|2021-09-16 02:22:10|||||||||1
1631758940000|2021-09-16 02:22:20|||||||||3
1631758960000|2021-09-16 02:22:40|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|5
1631758970000|2021-09-16 02:22:50|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631759000000|2021-09-16 02:23:20|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1631759010000|2021-09-16 02:23:30|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1631759020000|2021-09-16 02:23:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631759040000|2021-09-16 02:24:00|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631759050000|2021-09-16 02:24:10|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631759130000|2021-09-16 02:25:30|||||||||1
1631759160000|2021-09-16 02:26:00|1304.1|1302.9|1304.1|1302.9|1304.2|1303|1304.1|1302.9|0
1631759170000|2021-09-16 02:26:10|1304.2|1303|1303.8|1302.6|1304.2|1303|1303.8|1302.6|8
1631759190000|2021-09-16 02:26:30|||||||||1
1631759210000|2021-09-16 02:26:50|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1631759230000|2021-09-16 02:27:10|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631759240000|2021-09-16 02:27:20|||||||||3
1631759270000|2021-09-16 02:27:50|||||||||2
1631759280000|2021-09-16 02:28:00|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|1
1631759330000|2021-09-16 02:28:50|1303.8|1302.6|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|1
1631759340000|2021-09-16 02:29:00|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1
1631759350000|2021-09-16 02:29:10|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631759360000|2021-09-16 02:29:20|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631759380000|2021-09-16 02:29:40|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|1
1631759400000|2021-09-16 02:30:00|1304|1302.8|1304|1302.8|1304.1|1302.9|1304|1302.8|0
1631759410000|2021-09-16 02:30:10|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.8|1302.6|0
1631759420000|2021-09-16 02:30:20|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|0
1631759440000|2021-09-16 02:30:40|1304.4|1303.2|1304.2|1303|1304.4|1303.2|1304.2|1303|3
1631759450000|2021-09-16 02:30:50|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631759460000|2021-09-16 02:31:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|1
1631759490000|2021-09-16 02:31:30|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|3
1631759500000|2021-09-16 02:31:40|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631759510000|2021-09-16 02:31:50|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|0
1631759530000|2021-09-16 02:32:10|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|0
1631759540000|2021-09-16 02:32:20|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631759550000|2021-09-16 02:32:30|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|0
1631759580000|2021-09-16 02:33:00|1303.6|1302.4|1303.4|1302.2|1303.6|1302.4|1303.3|1302.1|4
1631759590000|2021-09-16 02:33:10|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|0
1631759610000|2021-09-16 02:33:30|1303.3|1302.1|1303.1|1301.9|1303.4|1302.2|1303|1301.8|5
1631759620000|2021-09-16 02:33:40|1303|1301.8|1303.1|1301.9|1303.2|1302|1303|1301.8|1
1631759640000|2021-09-16 02:34:00|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|3
1631759650000|2021-09-16 02:34:10|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|1
1631759660000|2021-09-16 02:34:20|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631759670000|2021-09-16 02:34:30|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|0
1631759680000|2021-09-16 02:34:40|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.2|1302|0
1631759700000|2021-09-16 02:35:00|||||||||1
1631759730000|2021-09-16 02:35:30|||||||||1
1631759740000|2021-09-16 02:35:40|1303.2|1302|1303.2|1302|1303.5|1302.3|1303.2|1302|0
1631759750000|2021-09-16 02:35:50|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631759760000|2021-09-16 02:36:00|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1303.2|1302|1
1631759790000|2021-09-16 02:36:30|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|1
1631759800000|2021-09-16 02:36:40|||||||||2
1631759810000|2021-09-16 02:36:50|||||||||6
1631759840000|2021-09-16 02:37:20|||||||||2
1631759850000|2021-09-16 02:37:30|||||||||1
1631759870000|2021-09-16 02:37:50|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|8
1631759880000|2021-09-16 02:38:00|1303.5|1302.3|1303.4|1302.2|1303.5|1302.3|1303.3|1302.1|0
1631759890000|2021-09-16 02:38:10|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631759910000|2021-09-16 02:38:30|||||||||2
1631759920000|2021-09-16 02:38:40|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.2|1302|1
1631759930000|2021-09-16 02:38:50|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.2|1302|0
1631759950000|2021-09-16 02:39:10|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631759960000|2021-09-16 02:39:20|1303.4|1302.2|1303.2|1302|1303.4|1302.2|1303.2|1302|1
1631759970000|2021-09-16 02:39:30|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631759980000|2021-09-16 02:39:40|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631759990000|2021-09-16 02:39:50|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631760000000|2021-09-16 02:40:00|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1303.2|1302|0
1631760020000|2021-09-16 02:40:20|||||||||2
1631760030000|2021-09-16 02:40:30|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|3
1631760040000|2021-09-16 02:40:40|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.2|1302|50
1631760060000|2021-09-16 02:41:00|||||||||1
1631760080000|2021-09-16 02:41:20|1303.5|1302.3|1303.3|1302.1|1303.5|1302.3|1303.3|1302.1|0
1631760100000|2021-09-16 02:41:40|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1303.2|1302|1
1631760150000|2021-09-16 02:42:30|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1303.2|1302|1
1631760170000|2021-09-16 02:42:50|1303.7|1302.5|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|7
1631760190000|2021-09-16 02:43:10|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1631760200000|2021-09-16 02:43:20|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631760210000|2021-09-16 02:43:30|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|0
1631760220000|2021-09-16 02:43:40|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.4|1302.2|1
1631760230000|2021-09-16 02:43:50|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|0
1631760240000|2021-09-16 02:44:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|10
1631760250000|2021-09-16 02:44:10|1304|1302.8|1304.2|1303|1304.2|1303|1304|1302.8|5
1631760260000|2021-09-16 02:44:20|||||||||14
1631760300000|2021-09-16 02:45:00|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|3
1631760320000|2021-09-16 02:45:20|||||||||1
1631760330000|2021-09-16 02:45:30|||||||||11
1631760340000|2021-09-16 02:45:40|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|3
1631760350000|2021-09-16 02:45:50|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631760360000|2021-09-16 02:46:00|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631760380000|2021-09-16 02:46:20|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|2
1631760390000|2021-09-16 02:46:30|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|18
1631760400000|2021-09-16 02:46:40|||||||||4
1631760410000|2021-09-16 02:46:50|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|51
1631760420000|2021-09-16 02:47:00|1304.2|1303|1304.1|1302.9|1304.2|1303|1304.1|1302.9|5
1631760480000|2021-09-16 02:48:00|1303.7|1302.5|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|3
1631760520000|2021-09-16 02:48:40|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|3
1631760530000|2021-09-16 02:48:50|1303.7|1302.5|1303.6|1302.4|1303.7|1302.5|1303.5|1302.3|0
1631760540000|2021-09-16 02:49:00|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|0
1631760550000|2021-09-16 02:49:10|1303.6|1302.4|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|0
1631760560000|2021-09-16 02:49:20|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1
1631760580000|2021-09-16 02:49:40|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|0
1631760590000|2021-09-16 02:49:50|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|0
1631760600000|2021-09-16 02:50:00|1303.6|1302.4|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|0
1631760610000|2021-09-16 02:50:10|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|0
1631760620000|2021-09-16 02:50:20|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631760640000|2021-09-16 02:50:40|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|1
1631760650000|2021-09-16 02:50:50|1303.1|1301.9|1303.2|1302|1303.3|1302.1|1303.1|1301.9|1
1631760660000|2021-09-16 02:51:00|||||||||8
1631760670000|2021-09-16 02:51:10|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1631760690000|2021-09-16 02:51:30|1303.1|1301.9|1303.1|1301.9|1303.2|1302|1303.1|1301.9|6
1631760700000|2021-09-16 02:51:40|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631760720000|2021-09-16 02:52:00|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1631760730000|2021-09-16 02:52:10|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1631760740000|2021-09-16 02:52:20|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1631760750000|2021-09-16 02:52:30|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1631760770000|2021-09-16 02:52:50|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|3
1631760830000|2021-09-16 02:53:50|1303.3|1302.1|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|2
1631760840000|2021-09-16 02:54:00|1303.7|1302.5|1303.5|1302.3|1303.7|1302.5|1303.4|1302.2|3
1631760860000|2021-09-16 02:54:20|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|1
1631760890000|2021-09-16 02:54:50|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|0
1631760900000|2021-09-16 02:55:00|1304|1302.8|1304|1302.8|1304|1302.8|1303.8|1302.6|1
1631760910000|2021-09-16 02:55:10|1303.9|1302.7|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|0
1631760920000|2021-09-16 02:55:20|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|0
1631760930000|2021-09-16 02:55:30|1303.8|1302.6|1303.9|1302.7|1304|1302.8|1303.8|1302.6|0
1631760940000|2021-09-16 02:55:40|1303.8|1302.6|1304|1302.8|1304|1302.8|1303.8|1302.6|0
1631760950000|2021-09-16 02:55:50|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.9|1302.7|0
1631760960000|2021-09-16 02:56:00|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.8|1302.6|0
1631760970000|2021-09-16 02:56:10|1303.9|1302.7|1303.9|1302.7|1304|1302.8|1303.8|1302.6|0
1631760980000|2021-09-16 02:56:20|1303.8|1302.6|1304|1302.8|1304|1302.8|1303.8|1302.6|0
1631761000000|2021-09-16 02:56:40|1303.9|1302.7|1303.9|1302.7|1304|1302.8|1303.8|1302.6|0
1631761010000|2021-09-16 02:56:50|1303.8|1302.6|1304|1302.8|1304|1302.8|1303.8|1302.6|0
1631761020000|2021-09-16 02:57:00|1303.9|1302.7|1304|1302.8|1304|1302.8|1303.8|1302.6|0
1631761030000|2021-09-16 02:57:10|1303.9|1302.7|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|0
1631761040000|2021-09-16 02:57:20|1303.9|1302.7|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|0
1631761050000|2021-09-16 02:57:30|1303.9|1302.7|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|0
1631761070000|2021-09-16 02:57:50|1303.9|1302.7|1303.9|1302.7|1304|1302.8|1303.9|1302.7|0
1631761080000|2021-09-16 02:58:00|1304|1302.8|1303.7|1302.5|1304|1302.8|1303.7|1302.5|3
1631761110000|2021-09-16 02:58:30|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1303.5|1302.3|0
1631761180000|2021-09-16 02:59:40|1303.7|1302.5|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|1
1631761200000|2021-09-16 03:00:00|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|0
1631761210000|2021-09-16 03:00:10|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1631761240000|2021-09-16 03:00:40|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631761280000|2021-09-16 03:01:20|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1303.5|1302.3|3
1631761310000|2021-09-16 03:01:50|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|4
1631761320000|2021-09-16 03:02:00|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631761360000|2021-09-16 03:02:40|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|1
1631761380000|2021-09-16 03:03:00|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|2
1631761390000|2021-09-16 03:03:10|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631761410000|2021-09-16 03:03:30|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631761420000|2021-09-16 03:03:40|||||||||3
1631761440000|2021-09-16 03:04:00|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631761460000|2021-09-16 03:04:20|||||||||5
1631761470000|2021-09-16 03:04:30|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|3
1631761480000|2021-09-16 03:04:40|||||||||2
1631761530000|2021-09-16 03:05:30|1303.6|1302.4|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|9
1631761540000|2021-09-16 03:05:40|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|0
1631761560000|2021-09-16 03:06:00|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|2
1631761570000|2021-09-16 03:06:10|1303.8|1302.6|1303.6|1302.4|1303.9|1302.7|1303.6|1302.4|1
1631761580000|2021-09-16 03:06:20|1303.7|1302.5|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|0
1631761620000|2021-09-16 03:07:00|1303.6|1302.4|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|11
1631761650000|2021-09-16 03:07:30|1303.5|1302.3|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|1
1631761670000|2021-09-16 03:07:50|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|0
1631761690000|2021-09-16 03:08:10|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1631761800000|2021-09-16 03:10:00|||||||||1
1631761810000|2021-09-16 03:10:10|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631761820000|2021-09-16 03:10:20|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1631761900000|2021-09-16 03:11:40|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1
1631761920000|2021-09-16 03:12:00|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1302.9|1301.7|7
1631761940000|2021-09-16 03:12:20|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|0
1631761950000|2021-09-16 03:12:30|1303|1301.8|1303|1301.8|1303.1|1301.9|1303|1301.8|1
1631761980000|2021-09-16 03:13:00|1302.9|1301.7|1302.9|1301.7|1303|1301.8|1302.9|1301.7|0
1631761990000|2021-09-16 03:13:10|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.9|1301.7|0
1631762010000|2021-09-16 03:13:30|1303|1301.8|1303|1301.8|1303.1|1301.9|1303|1301.8|1
1631762020000|2021-09-16 03:13:40|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|0
1631762030000|2021-09-16 03:13:50|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1
1631762040000|2021-09-16 03:14:00|1303|1301.8|1303|1301.8|1303|1301.8|1302.9|1301.7|4
1631762070000|2021-09-16 03:14:30|1302.9|1301.7|1303|1301.8|1303.2|1302|1302.9|1301.7|3
1631762080000|2021-09-16 03:14:40|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|0
1631762090000|2021-09-16 03:14:50|1302.7|1301.5|1302.4|1301.2|1302.7|1301.5|1302.2|1301|29
1631762100000|2021-09-16 03:15:00|1302.3|1301.1|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|4
1631762110000|2021-09-16 03:15:10|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|0
1631762120000|2021-09-16 03:15:20|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1631762130000|2021-09-16 03:15:30|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1631762140000|2021-09-16 03:15:40|1302.6|1301.4|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|2
1631762150000|2021-09-16 03:15:50|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|0
1631762160000|2021-09-16 03:16:00|1302.5|1301.3|1302.5|1301.3|1302.6|1301.4|1302.4|1301.2|5
1631762170000|2021-09-16 03:16:10|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|0
1631762190000|2021-09-16 03:16:30|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1
1631762220000|2021-09-16 03:17:00|1302.5|1301.3|1302.4|1301.2|1302.6|1301.4|1302.3|1301.1|13
1631762250000|2021-09-16 03:17:30|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|2
1631762260000|2021-09-16 03:17:40|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|0
1631762270000|2021-09-16 03:17:50|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|10
1631762280000|2021-09-16 03:18:00|1302.8|1301.6|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|6
1631762290000|2021-09-16 03:18:10|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1
1631762300000|2021-09-16 03:18:20|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|0
1631762330000|2021-09-16 03:18:50|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|0
1631762340000|2021-09-16 03:19:00|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|0
1631762350000|2021-09-16 03:19:10|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|0
1631762360000|2021-09-16 03:19:20|1302.6|1301.4|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|1
1631762380000|2021-09-16 03:19:40|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|0
1631762390000|2021-09-16 03:19:50|1302.5|1301.3|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|0
1631762410000|2021-09-16 03:20:10|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|0
1631762420000|2021-09-16 03:20:20|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1302.2|1301|0
1631762430000|2021-09-16 03:20:30|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.2|1301|0
1631762470000|2021-09-16 03:21:10|||||||||1
1631762480000|2021-09-16 03:21:20|||||||||2
1631762490000|2021-09-16 03:21:30|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|1
1631762500000|2021-09-16 03:21:40|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.2|1301|0
1631762520000|2021-09-16 03:22:00|||||||||1
1631762550000|2021-09-16 03:22:30|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631762560000|2021-09-16 03:22:40|1302.4|1301.2|1302.1|1300.9|1302.4|1301.2|1302.1|1300.9|1
1631762570000|2021-09-16 03:22:50|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631762590000|2021-09-16 03:23:10|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|2
1631762610000|2021-09-16 03:23:30|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1631762630000|2021-09-16 03:23:50|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631762680000|2021-09-16 03:24:40|1302.3|1301.1|1302.6|1301.4|1302.7|1301.5|1302.3|1301.1|5
1631762740000|2021-09-16 03:25:40|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|3
1631762810000|2021-09-16 03:26:50|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|0
1631762820000|2021-09-16 03:27:00|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|0
1631762830000|2021-09-16 03:27:10|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|0
1631762870000|2021-09-16 03:27:50|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|2
1631762880000|2021-09-16 03:28:00|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631762890000|2021-09-16 03:28:10|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631762910000|2021-09-16 03:28:30|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1
1631762980000|2021-09-16 03:29:40|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|2
1631762990000|2021-09-16 03:29:50|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|0
1631763000000|2021-09-16 03:30:00|1302.8|1301.6|1302.6|1301.4|1302.8|1301.6|1302.4|1301.2|4
1631763070000|2021-09-16 03:31:10|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|1
1631763100000|2021-09-16 03:31:40|1302.7|1301.5|1302.4|1301.2|1302.7|1301.5|1302.4|1301.2|8
1631763110000|2021-09-16 03:31:50|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1631763120000|2021-09-16 03:32:00|1302.4|1301.2|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|0
1631763180000|2021-09-16 03:33:00|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1
1631763240000|2021-09-16 03:34:00|1302.2|1301|1302.2|1301|1302.2|1301|1302.1|1300.9|0
1631763250000|2021-09-16 03:34:10|||||||||1
1631763280000|2021-09-16 03:34:40|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1
1631763300000|2021-09-16 03:35:00|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631763310000|2021-09-16 03:35:10|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|2
1631763380000|2021-09-16 03:36:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1631763390000|2021-09-16 03:36:30|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1631763400000|2021-09-16 03:36:40|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|0
1631763510000|2021-09-16 03:38:30|||||||||5
1631763520000|2021-09-16 03:38:40|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631763640000|2021-09-16 03:40:40|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|2
1631763660000|2021-09-16 03:41:00|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|6
1631763690000|2021-09-16 03:41:30|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.2|1301|0
1631763780000|2021-09-16 03:43:00|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1631763790000|2021-09-16 03:43:10|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1631763840000|2021-09-16 03:44:00|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.2|1301|0
1631763850000|2021-09-16 03:44:10|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631763860000|2021-09-16 03:44:20|||||||||2
1631763950000|2021-09-16 03:45:50|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1
1631764010000|2021-09-16 03:46:50|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631764090000|2021-09-16 03:48:10|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|2
1631764140000|2021-09-16 03:49:00|||||||||1
1631764200000|2021-09-16 03:50:00|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|2
1631764220000|2021-09-16 03:50:20|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|2
1631764240000|2021-09-16 03:50:40|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631764260000|2021-09-16 03:51:00|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|2
1631764400000|2021-09-16 03:53:20|1302.1|1300.9|1302|1300.8|1302.1|1300.9|1302|1300.8|1
1631764450000|2021-09-16 03:54:10|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|2
1631764470000|2021-09-16 03:54:30|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631764480000|2021-09-16 03:54:40|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631764490000|2021-09-16 03:54:50|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|0
1631764500000|2021-09-16 03:55:00|1302.1|1300.9|1302|1300.8|1302.1|1300.9|1302|1300.8|1
1631764670000|2021-09-16 03:57:50|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1
1631764680000|2021-09-16 03:58:00|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|0
1631764700000|2021-09-16 03:58:20|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631764760000|2021-09-16 03:59:20|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631764770000|2021-09-16 03:59:30|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631764780000|2021-09-16 03:59:40|||||||||1
1631764800000|2021-09-16 04:00:00|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|3
1631764860000|2021-09-16 04:01:00|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631764870000|2021-09-16 04:01:10|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1
1631764890000|2021-09-16 04:01:30|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|1
1631764920000|2021-09-16 04:02:00|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1631764930000|2021-09-16 04:02:10|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631764970000|2021-09-16 04:02:50|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|0
1631765100000|2021-09-16 04:05:00|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|2
1631765110000|2021-09-16 04:05:10|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631765120000|2021-09-16 04:05:20|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1631765340000|2021-09-16 04:09:00|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631765350000|2021-09-16 04:09:10|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631765420000|2021-09-16 04:10:20|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631765430000|2021-09-16 04:10:30|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631765440000|2021-09-16 04:10:40|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631765460000|2021-09-16 04:11:00|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631765490000|2021-09-16 04:11:30|1302.1|1300.9|1302.2|1301|1302.2|1301|1302.1|1300.9|0
1631765510000|2021-09-16 04:11:50|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1
1631765520000|2021-09-16 04:12:00|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631765590000|2021-09-16 04:13:10|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1
1631765630000|2021-09-16 04:13:50|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631765640000|2021-09-16 04:14:00|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1302.2|1301|0
1631765720000|2021-09-16 04:15:20|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1302.2|1301|1
1631765730000|2021-09-16 04:15:30|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1631765820000|2021-09-16 04:17:00|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1
1631766110000|2021-09-16 04:21:50|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|0
1631766240000|2021-09-16 04:24:00|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631766270000|2021-09-16 04:24:30|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|12
1631766290000|2021-09-16 04:24:50|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|2
1631766300000|2021-09-16 04:25:00|1302.2|1301|1302.1|1300.9|1302.2|1301|1302|1300.8|2
1631766340000|2021-09-16 04:25:40|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|0
1631766350000|2021-09-16 04:25:50|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631766360000|2021-09-16 04:26:00|1301.9|1300.7|1302|1300.8|1302.1|1300.9|1301.9|1300.7|3
1631766370000|2021-09-16 04:26:10|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302|1300.8|0
1631766470000|2021-09-16 04:27:50|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1302|1300.8|0
1631766530000|2021-09-16 04:28:50|||||||||2
1631766550000|2021-09-16 04:29:10|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1302|1300.8|1
1631766640000|2021-09-16 04:30:40|1302|1300.8|1302.1|1300.9|1302.2|1301|1301.9|1300.7|1
1631766660000|2021-09-16 04:31:00|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|0
1631766690000|2021-09-16 04:31:30|1302.1|1300.9|1302|1300.8|1302.1|1300.9|1302|1300.8|0
1631766700000|2021-09-16 04:31:40|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631766730000|2021-09-16 04:32:10|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|1
1631766740000|2021-09-16 04:32:20|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631766810000|2021-09-16 04:33:30|1302|1300.8|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|1
1631766980000|2021-09-16 04:36:20|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|4
1631766990000|2021-09-16 04:36:30|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|0
1631767040000|2021-09-16 04:37:20|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1
1631767140000|2021-09-16 04:39:00|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|0
1631767280000|2021-09-16 04:41:20|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|0
1631767490000|2021-09-16 04:44:50|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631767580000|2021-09-16 04:46:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|3
1631767700000|2021-09-16 04:48:20|1302.6|1301.4|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|3
1631767790000|2021-09-16 04:49:50|1302.6|1301.4|1303|1301.8|1303.1|1301.9|1302.6|1301.4|17
1631767800000|2021-09-16 04:50:00|1303.1|1301.9|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|0
1631767810000|2021-09-16 04:50:10|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|1
1631767820000|2021-09-16 04:50:20|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631767950000|2021-09-16 04:52:30|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|3
1631767970000|2021-09-16 04:52:50|1302.8|1301.6|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|6
1631768000000|2021-09-16 04:53:20|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|1
1631768150000|2021-09-16 04:55:50|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631768330000|2021-09-16 04:58:50|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631768400000|2021-09-16 05:00:00|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1631768510000|2021-09-16 05:01:50|||||||||1
1631768610000|2021-09-16 05:03:30|1302.6|1301.4|1302.3|1301.1|1302.6|1301.4|1302.3|1301.1|3
1631768670000|2021-09-16 05:04:30|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|0
1631768700000|2021-09-16 05:05:00|||||||||1
1631768980000|2021-09-16 05:09:40|||||||||1
1631769030000|2021-09-16 05:10:30|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|6
1631769060000|2021-09-16 05:11:00|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|0
1631769070000|2021-09-16 05:11:10|||||||||1
1631769110000|2021-09-16 05:11:50|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|0
1631769120000|2021-09-16 05:12:00|1301.9|1300.7|1301.7|1300.5|1301.9|1300.7|1301.7|1300.5|17
1631769130000|2021-09-16 05:12:10|1301.6|1300.4|1301.7|1300.5|1301.7|1300.5|1301.6|1300.4|11
1631769150000|2021-09-16 05:12:30|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1
1631769290000|2021-09-16 05:14:50|1301.8|1300.6|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|2
1631769300000|2021-09-16 05:15:00|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|0
1631769310000|2021-09-16 05:15:10|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|0
1631769320000|2021-09-16 05:15:20|1301.8|1300.6|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|1
1631769330000|2021-09-16 05:15:30|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|0
1631769340000|2021-09-16 05:15:40|1301.9|1300.7|1302.1|1300.9|1302.1|1300.9|1301.9|1300.7|11
1631769360000|2021-09-16 05:16:00|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|0
1631769370000|2021-09-16 05:16:10|1301.9|1300.7|1302.1|1300.9|1302.1|1300.9|1301.9|1300.7|1
1631769380000|2021-09-16 05:16:20|||||||||1
1631769390000|2021-09-16 05:16:30|||||||||1
1631769410000|2021-09-16 05:16:50|||||||||2
1631769420000|2021-09-16 05:17:00|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1302|1300.8|0
1631769450000|2021-09-16 05:17:30|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|0
1631769680000|2021-09-16 05:21:20|||||||||1
1631769730000|2021-09-16 05:22:10|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|2
1631769740000|2021-09-16 05:22:20|||||||||1
1631769800000|2021-09-16 05:23:20|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.6|1300.4|1
1631769820000|2021-09-16 05:23:40|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1
1631769830000|2021-09-16 05:23:50|1301.5|1300.3|1301.5|1300.3|1301.7|1300.5|1301.5|1300.3|3
1631769920000|2021-09-16 05:25:20|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|0
1631770000000|2021-09-16 05:26:40|||||||||13
1631770020000|2021-09-16 05:27:00|||||||||17
1631770050000|2021-09-16 05:27:30|||||||||1
1631770070000|2021-09-16 05:27:50|||||||||1
1631770100000|2021-09-16 05:28:20|||||||||5
1631770130000|2021-09-16 05:28:50|||||||||1
1631770200000|2021-09-16 05:30:00|1301.2|1300|1300.7|1299.5|1301.2|1300|1300.7|1299.5|90
1631770210000|2021-09-16 05:30:10|1300.8|1299.6|1300.8|1299.6|1301|1299.8|1300.7|1299.5|4
1631770220000|2021-09-16 05:30:20|1300.9|1299.7|1300.4|1299.2|1300.9|1299.7|1300.4|1299.2|16
1631770260000|2021-09-16 05:31:00|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|9
1631770270000|2021-09-16 05:31:10|1300.3|1299.1|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|3
1631770280000|2021-09-16 05:31:20|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|8
1631770290000|2021-09-16 05:31:30|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.2|1299|0
1631770300000|2021-09-16 05:31:40|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|0
1631770310000|2021-09-16 05:31:50|1300.3|1299.1|1300.3|1299.1|1300.4|1299.2|1300.2|1299|2
1631770320000|2021-09-16 05:32:00|1300.2|1299|1300.3|1299.1|1300.4|1299.2|1300.2|1299|1
1631770330000|2021-09-16 05:32:10|1300.4|1299.2|1300.2|1299|1300.4|1299.2|1300.2|1299|0
1631770340000|2021-09-16 05:32:20|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.2|1299|4
1631770350000|2021-09-16 05:32:30|1300.2|1299|1300.2|1299|1300.4|1299.2|1300.2|1299|1
1631770360000|2021-09-16 05:32:40|1300.3|1299.1|1300.2|1299|1300.4|1299.2|1300.2|1299|1
1631770370000|2021-09-16 05:32:50|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|1
1631770380000|2021-09-16 05:33:00|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|1
1631770400000|2021-09-16 05:33:20|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1
1631770410000|2021-09-16 05:33:30|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|0
1631770420000|2021-09-16 05:33:40|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.2|1299|1
1631770430000|2021-09-16 05:33:50|1300.2|1299|1300.4|1299.2|1300.4|1299.2|1300.2|1299|0
1631770440000|2021-09-16 05:34:00|||||||||1
1631770450000|2021-09-16 05:34:10|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.2|1299|0
1631770460000|2021-09-16 05:34:20|||||||||1
1631770490000|2021-09-16 05:34:50|1300.7|1299.5|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|5
1631770500000|2021-09-16 05:35:00|||||||||1
1631770510000|2021-09-16 05:35:10|1300.5|1299.3|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|0
1631770570000|2021-09-16 05:36:10|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|4
1631770580000|2021-09-16 05:36:20|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|0
1631770590000|2021-09-16 05:36:30|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|0
1631770600000|2021-09-16 05:36:40|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|0
1631770610000|2021-09-16 05:36:50|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|0
1631770620000|2021-09-16 05:37:00|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|1
1631770630000|2021-09-16 05:37:10|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|3
1631770640000|2021-09-16 05:37:20|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.4|1299.2|0
1631770650000|2021-09-16 05:37:30|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.4|1299.2|0
1631770680000|2021-09-16 05:38:00|||||||||1
1631770710000|2021-09-16 05:38:30|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|4
1631770720000|2021-09-16 05:38:40|1300.4|1299.2|1300.6|1299.4|1300.6|1299.4|1300.4|1299.2|4
1631770740000|2021-09-16 05:39:00|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|0
1631770750000|2021-09-16 05:39:10|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|0
1631770790000|2021-09-16 05:39:50|||||||||1
1631770800000|2021-09-16 05:40:00|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.4|1299.2|2
1631770830000|2021-09-16 05:40:30|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|14
1631770840000|2021-09-16 05:40:40|1300.1|1298.9|1300|1298.8|1300.2|1299|1299.9|1298.7|9
1631770850000|2021-09-16 05:40:50|1299.9|1298.7|1300|1298.8|1300|1298.8|1299.9|1298.7|0
1631770860000|2021-09-16 05:41:00|1299.9|1298.7|1300|1298.8|1300|1298.8|1299.9|1298.7|1
1631770870000|2021-09-16 05:41:10|1299.9|1298.7|1300|1298.8|1300|1298.8|1299.9|1298.7|0
1631770880000|2021-09-16 05:41:20|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|2
1631770900000|2021-09-16 05:41:40|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1
1631770920000|2021-09-16 05:42:00|1300|1298.8|1300|1298.8|1300|1298.8|1299.9|1298.7|6
1631770930000|2021-09-16 05:42:10|1299.9|1298.7|1299.9|1298.7|1300|1298.8|1299.9|1298.7|0
1631770940000|2021-09-16 05:42:20|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|0
1631770950000|2021-09-16 05:42:30|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|1
1631770960000|2021-09-16 05:42:40|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|0
1631770970000|2021-09-16 05:42:50|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|3
1631770980000|2021-09-16 05:43:00|1300.2|1299|1300.2|1299|1300.4|1299.2|1300.1|1298.9|1
1631770990000|2021-09-16 05:43:10|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|0
1631771000000|2021-09-16 05:43:20|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.1|1298.9|1
1631771010000|2021-09-16 05:43:30|1300.5|1299.3|1300.5|1299.3|1300.6|1299.4|1300.4|1299.2|2
1631771020000|2021-09-16 05:43:40|1300.6|1299.4|1300.4|1299.2|1300.7|1299.5|1300.4|1299.2|1
1631771030000|2021-09-16 05:43:50|1300.5|1299.3|1300.5|1299.3|1300.6|1299.4|1300.4|1299.2|0
1631771040000|2021-09-16 05:44:00|1300.6|1299.4|1300.5|1299.3|1300.6|1299.4|1300.4|1299.2|1
1631771050000|2021-09-16 05:44:10|1300.4|1299.2|1300.4|1299.2|1300.5|1299.3|1300.4|1299.2|0
1631771060000|2021-09-16 05:44:20|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|0
1631771070000|2021-09-16 05:44:30|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|0
1631771090000|2021-09-16 05:44:50|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1
1631771100000|2021-09-16 05:45:00|1300.6|1299.4|1300.5|1299.3|1300.6|1299.4|1300.4|1299.2|1
1631771110000|2021-09-16 05:45:10|1300.4|1299.2|1300.7|1299.5|1300.7|1299.5|1300.4|1299.2|1
1631771140000|2021-09-16 05:45:40|1300.8|1299.6|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|2
1631771160000|2021-09-16 05:46:00|1300.9|1299.7|1300.7|1299.5|1301|1299.8|1300.7|1299.5|1
1631771180000|2021-09-16 05:46:20|||||||||1
1631771200000|2021-09-16 05:46:40|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|7
1631771220000|2021-09-16 05:47:00|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|5
1631771240000|2021-09-16 05:47:20|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|0
1631771250000|2021-09-16 05:47:30|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|1
1631771270000|2021-09-16 05:47:50|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1
1631771280000|2021-09-16 05:48:00|1301.1|1299.9|1301|1299.8|1301.1|1299.9|1301|1299.8|6
1631771290000|2021-09-16 05:48:10|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1300.9|1299.7|1
1631771300000|2021-09-16 05:48:20|1301|1299.8|1301|1299.8|1301|1299.8|1301|1299.8|2
1631771320000|2021-09-16 05:48:40|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|0
1631771340000|2021-09-16 05:49:00|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|0
1631771350000|2021-09-16 05:49:10|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|0
1631771370000|2021-09-16 05:49:30|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1
1631771380000|2021-09-16 05:49:40|1301.5|1300.3|1301.7|1300.5|1301.7|1300.5|1301.5|1300.3|4
1631771400000|2021-09-16 05:50:00|1301.8|1300.6|1302.3|1301.1|1302.3|1301.1|1301.8|1300.6|6
1631771410000|2021-09-16 05:50:10|1302.2|1301|1301.9|1300.7|1302.2|1301|1301.9|1300.7|2
1631771430000|2021-09-16 05:50:30|||||||||1
1631771440000|2021-09-16 05:50:40|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|4
1631771460000|2021-09-16 05:51:00|1301.7|1300.5|1301.2|1300|1301.7|1300.5|1301.2|1300|3
1631771470000|2021-09-16 05:51:10|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|0
1631771480000|2021-09-16 05:51:20|1301.3|1300.1|1301.2|1300|1301.4|1300.2|1301.2|1300|1
1631771490000|2021-09-16 05:51:30|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|0
1631771500000|2021-09-16 05:51:40|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|0
1631771510000|2021-09-16 05:51:50|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|3
1631771520000|2021-09-16 05:52:00|1301.2|1300|1301.1|1299.9|1301.2|1300|1301.1|1299.9|3
1631771530000|2021-09-16 05:52:10|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|0
1631771570000|2021-09-16 05:52:50|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|2
1631771580000|2021-09-16 05:53:00|1300.9|1299.7|1300.9|1299.7|1301.1|1299.9|1300.9|1299.7|2
1631771600000|2021-09-16 05:53:20|1300.8|1299.6|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|1
1631771610000|2021-09-16 05:53:30|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|0
1631771620000|2021-09-16 05:53:40|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|5
1631771640000|2021-09-16 05:54:00|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|3
1631771650000|2021-09-16 05:54:10|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|0
1631771680000|2021-09-16 05:54:40|1301.1|1299.9|1301.2|1300|1301.2|1300|1300.9|1299.7|2
1631771700000|2021-09-16 05:55:00|1301.4|1300.2|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|5
1631771730000|2021-09-16 05:55:30|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|0
1631771740000|2021-09-16 05:55:40|1301.5|1300.3|1301.7|1300.5|1301.7|1300.5|1301.5|1300.3|1
1631771760000|2021-09-16 05:56:00|||||||||1
1631771780000|2021-09-16 05:56:20|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.4|1300.2|3
1631771790000|2021-09-16 05:56:30|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|0
1631771800000|2021-09-16 05:56:40|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|0
1631771810000|2021-09-16 05:56:50|||||||||6
1631771840000|2021-09-16 05:57:20|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|2
1631771860000|2021-09-16 05:57:40|1301.5|1300.3|1301.4|1300.2|1301.6|1300.4|1301.4|1300.2|1
1631771880000|2021-09-16 05:58:00|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.2|1300|1
1631771890000|2021-09-16 05:58:10|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|1
1631771900000|2021-09-16 05:58:20|1301.3|1300.1|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|1
1631771930000|2021-09-16 05:58:50|||||||||1
1631771940000|2021-09-16 05:59:00|||||||||1
1631772000000|2021-09-16 06:00:00|||||||||3
1631772010000|2021-09-16 06:00:10|1301.5|1300.3|1301.6|1300.4|1301.7|1300.5|1301.4|1300.2|5
1631772020000|2021-09-16 06:00:20|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|0
1631772030000|2021-09-16 06:00:30|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|0
1631772040000|2021-09-16 06:00:40|||||||||1
1631772050000|2021-09-16 06:00:50|1301.3|1300.1|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|1
1631772060000|2021-09-16 06:01:00|1301.3|1300.1|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|2
1631772080000|2021-09-16 06:01:20|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|0
1631772090000|2021-09-16 06:01:30|||||||||1
1631772100000|2021-09-16 06:01:40|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301|1299.8|3
1631772110000|2021-09-16 06:01:50|1301.2|1300|1301.2|1300|1301.2|1300|1301.1|1299.9|1
1631772120000|2021-09-16 06:02:00|1301.1|1299.9|1301.1|1299.9|1301.2|1300|1301|1299.8|0
1631772130000|2021-09-16 06:02:10|1301|1299.8|1301|1299.8|1301|1299.8|1301|1299.8|0
1631772140000|2021-09-16 06:02:20|1300.9|1299.7|1300.9|1299.7|1301|1299.8|1300.9|1299.7|0
1631772150000|2021-09-16 06:02:30|1301|1299.8|1300.9|1299.7|1301|1299.8|1300.9|1299.7|0
1631772160000|2021-09-16 06:02:40|1300.8|1299.6|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|2
1631772170000|2021-09-16 06:02:50|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|1
1631772190000|2021-09-16 06:03:10|1300.9|1299.7|1301|1299.8|1301|1299.8|1300.9|1299.7|3
1631772200000|2021-09-16 06:03:20|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|0
1631772210000|2021-09-16 06:03:30|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|1
1631772230000|2021-09-16 06:03:50|||||||||1
1631772240000|2021-09-16 06:04:00|1301|1299.8|1300.9|1299.7|1301|1299.8|1300.9|1299.7|0
1631772250000|2021-09-16 06:04:10|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|0
1631772260000|2021-09-16 06:04:20|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|1
1631772290000|2021-09-16 06:04:50|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1
1631772360000|2021-09-16 06:06:00|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|0
1631772410000|2021-09-16 06:06:50|1301|1299.8|1301.3|1300.1|1301.4|1300.2|1301|1299.8|8
1631772420000|2021-09-16 06:07:00|1301.2|1300|1301.2|1300|1301.4|1300.2|1301.2|1300|1
1631772430000|2021-09-16 06:07:10|||||||||1
1631772440000|2021-09-16 06:07:20|1301.1|1299.9|1301.4|1300.2|1301.4|1300.2|1301.1|1299.9|0
1631772450000|2021-09-16 06:07:30|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|0
1631772460000|2021-09-16 06:07:40|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|0
1631772470000|2021-09-16 06:07:50|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.2|1300|0
1631772480000|2021-09-16 06:08:00|1301.4|1300.2|1301.2|1300|1301.5|1300.3|1301.2|1300|0
1631772490000|2021-09-16 06:08:10|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|0
1631772510000|2021-09-16 06:08:30|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|0
1631772520000|2021-09-16 06:08:40|1301.2|1300|1301.1|1299.9|1301.3|1300.1|1301.1|1299.9|0
1631772540000|2021-09-16 06:09:00|1300.9|1299.7|1300.9|1299.7|1301.1|1299.9|1300.9|1299.7|3
1631772550000|2021-09-16 06:09:10|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.7|1299.5|0
1631772560000|2021-09-16 06:09:20|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|0
1631772590000|2021-09-16 06:09:50|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|0
1631772660000|2021-09-16 06:11:00|1300.8|1299.6|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|0
1631772670000|2021-09-16 06:11:10|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|1
1631772680000|2021-09-16 06:11:20|1300.7|1299.5|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|16
1631772690000|2021-09-16 06:11:30|1300.4|1299.2|1300.6|1299.4|1300.6|1299.4|1300.4|1299.2|0
1631772700000|2021-09-16 06:11:40|1300.7|1299.5|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|0
1631772710000|2021-09-16 06:11:50|1300.7|1299.5|1300.4|1299.2|1300.7|1299.5|1300.4|1299.2|11
1631772720000|2021-09-16 06:12:00|||||||||4
1631772750000|2021-09-16 06:12:30|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|0
1631772780000|2021-09-16 06:13:00|||||||||7
1631772790000|2021-09-16 06:13:10|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|1
1631772810000|2021-09-16 06:13:30|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|1
1631772870000|2021-09-16 06:14:30|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|0
1631772880000|2021-09-16 06:14:40|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|0
1631772900000|2021-09-16 06:15:00|1300.1|1298.9|1299.9|1298.7|1300.1|1298.9|1299.9|1298.7|0
1631772920000|2021-09-16 06:15:20|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|0
1631772930000|2021-09-16 06:15:30|||||||||1
1631772960000|2021-09-16 06:16:00|||||||||5
1631772990000|2021-09-16 06:16:30|1300|1298.8|1300.3|1299.1|1300.4|1299.2|1300|1298.8|5
1631773000000|2021-09-16 06:16:40|1300.2|1299|1300.2|1299|1300.3|1299.1|1300.2|1299|1
1631773010000|2021-09-16 06:16:50|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|0
1631773020000|2021-09-16 06:17:00|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.1|1298.9|6
1631773030000|2021-09-16 06:17:10|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|0
1631773040000|2021-09-16 06:17:20|||||||||1
1631773060000|2021-09-16 06:17:40|||||||||1
1631773080000|2021-09-16 06:18:00|1300.2|1299|1300.3|1299.1|1300.4|1299.2|1300.2|1299|0
1631773090000|2021-09-16 06:18:10|1300.2|1299|1300.3|1299.1|1300.4|1299.2|1300.2|1299|0
1631773110000|2021-09-16 06:18:30|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|0
1631773150000|2021-09-16 06:19:10|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|1
1631773180000|2021-09-16 06:19:40|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|0
1631773190000|2021-09-16 06:19:50|||||||||5
1631773230000|2021-09-16 06:20:30|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|0
1631773240000|2021-09-16 06:20:40|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|0
1631773280000|2021-09-16 06:21:20|1300.3|1299.1|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|3
1631773290000|2021-09-16 06:21:30|1300.4|1299.2|1301|1299.8|1301|1299.8|1300.4|1299.2|5
1631773300000|2021-09-16 06:21:40|1301.2|1300|1301.3|1300.1|1301.4|1300.2|1301.2|1300|1
1631773310000|2021-09-16 06:21:50|1301.1|1299.9|1301|1299.8|1301.1|1299.9|1301|1299.8|4
1631773340000|2021-09-16 06:22:20|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|9
1631773370000|2021-09-16 06:22:50|1301.4|1300.2|1302|1300.8|1302|1300.8|1301.4|1300.2|10
1631773380000|2021-09-16 06:23:00|1301.9|1300.7|1301.8|1300.6|1302|1300.8|1301.8|1300.6|2
1631773390000|2021-09-16 06:23:10|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|0
1631773400000|2021-09-16 06:23:20|1302|1300.8|1302.2|1301|1302.2|1301|1302|1300.8|8
1631773410000|2021-09-16 06:23:30|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|0
1631773420000|2021-09-16 06:23:40|1302.1|1300.9|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|2
1631773440000|2021-09-16 06:24:00|1302.2|1301|1302.5|1301.3|1302.7|1301.5|1302.2|1301|14
1631773470000|2021-09-16 06:24:30|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|5
1631773480000|2021-09-16 06:24:40|1302.8|1301.6|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|6
1631773490000|2021-09-16 06:24:50|1302.6|1301.4|1302.4|1301.2|1302.7|1301.5|1302.4|1301.2|4
1631773500000|2021-09-16 06:25:00|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|0
1631773510000|2021-09-16 06:25:10|1302.5|1301.3|1302.5|1301.3|1302.7|1301.5|1302.4|1301.2|20
1631773520000|2021-09-16 06:25:20|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1631773530000|2021-09-16 06:25:30|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|4
1631773540000|2021-09-16 06:25:40|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.9|1301.7|7
1631773550000|2021-09-16 06:25:50|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|1
1631773560000|2021-09-16 06:26:00|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|1
1631773570000|2021-09-16 06:26:10|1302.4|1301.2|1302.7|1301.5|1302.7|1301.5|1302.4|1301.2|3
1631773580000|2021-09-16 06:26:20|||||||||1
1631773590000|2021-09-16 06:26:30|1302.4|1301.2|1302.7|1301.5|1302.7|1301.5|1302.4|1301.2|7
1631773600000|2021-09-16 06:26:40|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|0
1631773610000|2021-09-16 06:26:50|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1
1631773620000|2021-09-16 06:27:00|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|11
1631773640000|2021-09-16 06:27:20|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|0
1631773660000|2021-09-16 06:27:40|||||||||1
1631773680000|2021-09-16 06:28:00|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|0
1631773690000|2021-09-16 06:28:10|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|0
1631773710000|2021-09-16 06:28:30|1302.5|1301.3|1302.7|1301.5|1302.7|1301.5|1302.5|1301.3|3
1631773720000|2021-09-16 06:28:40|1302.8|1301.6|1303|1301.8|1303|1301.8|1302.8|1301.6|1
1631773730000|2021-09-16 06:28:50|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|9
1631773740000|2021-09-16 06:29:00|1303.2|1302|1303.2|1302|1303.3|1302.1|1303|1301.8|7
1631773750000|2021-09-16 06:29:10|1303.1|1301.9|1303.3|1302.1|1303.3|1302.1|1303|1301.8|5
1631773770000|2021-09-16 06:29:30|1303|1301.8|1303.3|1302.1|1303.3|1302.1|1303|1301.8|3
1631773780000|2021-09-16 06:29:40|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|2
1631773790000|2021-09-16 06:29:50|1303.3|1302.1|1303.7|1302.5|1303.7|1302.5|1303.3|1302.1|9
1631773800000|2021-09-16 06:30:00|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|3
1631773810000|2021-09-16 06:30:10|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|0
1631773820000|2021-09-16 06:30:20|1303.4|1302.2|1303.2|1302|1303.4|1302.2|1303.2|1302|4
1631773830000|2021-09-16 06:30:30|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|1
1631773840000|2021-09-16 06:30:40|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631773860000|2021-09-16 06:31:00|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|1
1631773910000|2021-09-16 06:31:50|1302.8|1301.6|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|11
1631773920000|2021-09-16 06:32:00|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|3
1631773930000|2021-09-16 06:32:10|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|0
1631773940000|2021-09-16 06:32:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1
1631773970000|2021-09-16 06:32:50|1302.5|1301.3|1302.4|1301.2|1302.5|1301.3|1302.4|1301.2|0
1631773980000|2021-09-16 06:33:00|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.3|1301.1|2
1631774000000|2021-09-16 06:33:20|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|0
1631774010000|2021-09-16 06:33:30|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1631774030000|2021-09-16 06:33:50|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1
1631774040000|2021-09-16 06:34:00|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1631774050000|2021-09-16 06:34:10|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1
1631774070000|2021-09-16 06:34:30|1302.5|1301.3|1302.6|1301.4|1302.6|1301.4|1302.5|1301.3|0
1631774080000|2021-09-16 06:34:40|1302.5|1301.3|1302.4|1301.2|1302.6|1301.4|1302.4|1301.2|1
1631774100000|2021-09-16 06:35:00|1302.8|1301.6|1303.2|1302|1303.2|1302|1302.8|1301.6|13
1631774110000|2021-09-16 06:35:10|1303.4|1302.2|1303.5|1302.3|1303.7|1302.5|1303.4|1302.2|11
1631774120000|2021-09-16 06:35:20|1303.7|1302.5|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|6
1631774150000|2021-09-16 06:35:50|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|1
1631774160000|2021-09-16 06:36:00|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|2
1631774170000|2021-09-16 06:36:10|||||||||1
1631774180000|2021-09-16 06:36:20|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|3
1631774200000|2021-09-16 06:36:40|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1303.5|1302.3|1
1631774220000|2021-09-16 06:37:00|1303.3|1302.1|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|4
1631774230000|2021-09-16 06:37:10|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|1
1631774260000|2021-09-16 06:37:40|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631774270000|2021-09-16 06:37:50|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1631774290000|2021-09-16 06:38:10|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|1
1631774320000|2021-09-16 06:38:40|||||||||1
1631774340000|2021-09-16 06:39:00|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.2|1302|1
1631774350000|2021-09-16 06:39:10|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1303.2|1302|0
1631774360000|2021-09-16 06:39:20|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1631774380000|2021-09-16 06:39:40|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|0
1631774390000|2021-09-16 06:39:50|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.4|1302.2|0
1631774400000|2021-09-16 06:40:00|1303.4|1302.2|1303.7|1302.5|1303.8|1302.6|1303.4|1302.2|2
1631774410000|2021-09-16 06:40:10|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|2
1631774440000|2021-09-16 06:40:40|1304.1|1302.9|1304.3|1303.1|1304.5|1303.3|1304.1|1302.9|19
1631774450000|2021-09-16 06:40:50|||||||||12
1631774460000|2021-09-16 06:41:00|1304.2|1303|1304.2|1303|1304.2|1303|1304.1|1302.9|8
1631774470000|2021-09-16 06:41:10|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|0
1631774480000|2021-09-16 06:41:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631774500000|2021-09-16 06:41:40|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|0
1631774520000|2021-09-16 06:42:00|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|3
1631774530000|2021-09-16 06:42:10|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|2
1631774540000|2021-09-16 06:42:20|1304.3|1303.1|1304.5|1303.3|1304.6|1303.4|1304.3|1303.1|3
1631774550000|2021-09-16 06:42:30|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|1
1631774580000|2021-09-16 06:43:00|1304.9|1303.7|1305.5|1304.3|1305.5|1304.3|1304.9|1303.7|7
1631774590000|2021-09-16 06:43:10|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|20
1631774600000|2021-09-16 06:43:20|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|15
1631774640000|2021-09-16 06:44:00|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|13
1631774650000|2021-09-16 06:44:10|||||||||1
1631774660000|2021-09-16 06:44:20|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|3
1631774670000|2021-09-16 06:44:30|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|15
1631774680000|2021-09-16 06:44:40|||||||||1
1631774690000|2021-09-16 06:44:50|||||||||6
1631774700000|2021-09-16 06:45:00|1304.7|1303.5|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|3
1631774710000|2021-09-16 06:45:10|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|0
1631774720000|2021-09-16 06:45:20|1304.6|1303.4|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|1
1631774730000|2021-09-16 06:45:30|1304.7|1303.5|1305|1303.8|1305|1303.8|1304.7|1303.5|4
1631774740000|2021-09-16 06:45:40|1305.1|1303.9|1305.5|1304.3|1305.5|1304.3|1305.1|1303.9|17
1631774750000|2021-09-16 06:45:50|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|5
1631774760000|2021-09-16 06:46:00|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|8
1631774770000|2021-09-16 06:46:10|1306.2|1305|1305.8|1304.6|1306.3|1305.1|1305.8|1304.6|18
1631774780000|2021-09-16 06:46:20|1305.9|1304.7|1306.2|1305|1306.2|1305|1305.9|1304.7|35
1631774790000|2021-09-16 06:46:30|1305.9|1304.7|1306.3|1305.1|1306.3|1305.1|1305.9|1304.7|39
1631774820000|2021-09-16 06:47:00|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|39
1631774830000|2021-09-16 06:47:10|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|3
1631774840000|2021-09-16 06:47:20|1306.2|1305|1306.4|1305.2|1306.4|1305.2|1306.2|1305|4
1631774850000|2021-09-16 06:47:30|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306.3|1305.1|0
1631774860000|2021-09-16 06:47:40|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|8
1631774880000|2021-09-16 06:48:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|30
1631774900000|2021-09-16 06:48:20|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|0
1631774910000|2021-09-16 06:48:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|11
1631774920000|2021-09-16 06:48:40|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1631774940000|2021-09-16 06:49:00|||||||||1
1631774950000|2021-09-16 06:49:10|||||||||1
1631774960000|2021-09-16 06:49:20|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|2
1631774980000|2021-09-16 06:49:40|1305.8|1304.6|1305.8|1304.6|1305.9|1304.7|1305.7|1304.5|5
1631774990000|2021-09-16 06:49:50|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1631775000000|2021-09-16 06:50:00|1305.4|1304.2|1305.3|1304.1|1305.5|1304.3|1305.3|1304.1|7
1631775010000|2021-09-16 06:50:10|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|3
1631775020000|2021-09-16 06:50:20|1305|1303.8|1305.3|1304.1|1305.3|1304.1|1305|1303.8|8
1631775030000|2021-09-16 06:50:30|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1631775040000|2021-09-16 06:50:40|||||||||1
1631775050000|2021-09-16 06:50:50|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|1
1631775060000|2021-09-16 06:51:00|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|7
1631775070000|2021-09-16 06:51:10|1305.3|1304.1|1305|1303.8|1305.3|1304.1|1305|1303.8|1
1631775080000|2021-09-16 06:51:20|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.9|1303.7|3
1631775100000|2021-09-16 06:51:40|1305|1303.8|1305.3|1304.1|1305.3|1304.1|1305|1303.8|3
1631775110000|2021-09-16 06:51:50|1305.4|1304.2|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|3
1631775120000|2021-09-16 06:52:00|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|14
1631775130000|2021-09-16 06:52:10|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|3
1631775150000|2021-09-16 06:52:30|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|0
1631775160000|2021-09-16 06:52:40|||||||||2
1631775170000|2021-09-16 06:52:50|||||||||2
1631775180000|2021-09-16 06:53:00|||||||||1
1631775190000|2021-09-16 06:53:10|1305.6|1304.4|1305.7|1304.5|1305.8|1304.6|1305.6|1304.4|1
1631775200000|2021-09-16 06:53:20|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.5|1304.3|1
1631775210000|2021-09-16 06:53:30|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|0
1631775230000|2021-09-16 06:53:50|1305.8|1304.6|1305.2|1304|1305.8|1304.6|1305.2|1304|7
1631775240000|2021-09-16 06:54:00|1305|1303.8|1304.8|1303.6|1305|1303.8|1304.4|1303.2|7
1631775250000|2021-09-16 06:54:10|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.5|1303.3|8
1631775260000|2021-09-16 06:54:20|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|1
1631775270000|2021-09-16 06:54:30|1305.1|1303.9|1305.4|1304.2|1305.4|1304.2|1305|1303.8|0
1631775280000|2021-09-16 06:54:40|1305.3|1304.1|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|2
1631775300000|2021-09-16 06:55:00|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|5
1631775310000|2021-09-16 06:55:10|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|0
1631775320000|2021-09-16 06:55:20|1305.4|1304.2|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|9
1631775340000|2021-09-16 06:55:40|||||||||1
1631775350000|2021-09-16 06:55:50|||||||||1
1631775360000|2021-09-16 06:56:00|||||||||2
1631775390000|2021-09-16 06:56:30|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|1
1631775420000|2021-09-16 06:57:00|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.4|1303.2|29
1631775430000|2021-09-16 06:57:10|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631775440000|2021-09-16 06:57:20|1304.4|1303.2|1304.7|1303.5|1304.7|1303.5|1304.4|1303.2|2
1631775450000|2021-09-16 06:57:30|1304.8|1303.6|1305|1303.8|1305|1303.8|1304.8|1303.6|2
1631775460000|2021-09-16 06:57:40|1305.2|1304|1305|1303.8|1305.2|1304|1304.9|1303.7|4
1631775470000|2021-09-16 06:57:50|1304.9|1303.7|1304.7|1303.5|1304.9|1303.7|1304.4|1303.2|6
1631775480000|2021-09-16 06:58:00|1304.9|1303.7|1304.7|1303.5|1304.9|1303.7|1304.7|1303.5|12
1631775490000|2021-09-16 06:58:10|1304.9|1303.7|1304.7|1303.5|1305|1303.8|1304.7|1303.5|8
1631775520000|2021-09-16 06:58:40|1304.4|1303.2|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|0
1631775530000|2021-09-16 06:58:50|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|8
1631775560000|2021-09-16 06:59:20|1304.4|1303.2|1304.7|1303.5|1304.7|1303.5|1304.4|1303.2|4
1631775570000|2021-09-16 06:59:30|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|1
1631775590000|2021-09-16 06:59:50|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|0
1631775600000|2021-09-16 07:00:00|1304.5|1303.3|1304.7|1303.5|1304.8|1303.6|1304.2|1303|8
1631775610000|2021-09-16 07:00:10|1304.8|1303.6|1304.7|1303.5|1304.9|1303.7|1304.7|1303.5|1
1631775620000|2021-09-16 07:00:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|0
1631775640000|2021-09-16 07:00:40|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.9|1303.7|3
1631775650000|2021-09-16 07:00:50|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1631775660000|2021-09-16 07:01:00|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.9|1303.7|0
1631775670000|2021-09-16 07:01:10|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|1
1631775680000|2021-09-16 07:01:20|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|1
1631775690000|2021-09-16 07:01:30|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.9|1303.7|4
1631775700000|2021-09-16 07:01:40|1305|1303.8|1305.3|1304.1|1305.4|1304.2|1304.9|1303.7|23
1631775710000|2021-09-16 07:01:50|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.2|1304|10
1631775730000|2021-09-16 07:02:10|1305.2|1304|1305.2|1304|1305.3|1304.1|1305.2|1304|0
1631775760000|2021-09-16 07:02:40|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|1
1631775780000|2021-09-16 07:03:00|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|1
1631775790000|2021-09-16 07:03:10|||||||||1
1631775810000|2021-09-16 07:03:30|||||||||1
1631775840000|2021-09-16 07:04:00|1305.3|1304.1|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|5
1631775850000|2021-09-16 07:04:10|1305.4|1304.2|1305.2|1304|1305.4|1304.2|1305.2|1304|1
1631775870000|2021-09-16 07:04:30|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|0
1631775900000|2021-09-16 07:05:00|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.2|1304|2
1631775910000|2021-09-16 07:05:10|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|6
1631775930000|2021-09-16 07:05:30|||||||||1
1631775950000|2021-09-16 07:05:50|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1304.9|1303.7|1
1631775970000|2021-09-16 07:06:10|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|4
1631776000000|2021-09-16 07:06:40|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|2
1631776010000|2021-09-16 07:06:50|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1631776060000|2021-09-16 07:07:40|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1631776090000|2021-09-16 07:08:10|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1
1631776100000|2021-09-16 07:08:20|1305.2|1304|1304.7|1303.5|1305.2|1304|1304.7|1303.5|2
1631776110000|2021-09-16 07:08:30|1304.6|1303.4|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|1
1631776120000|2021-09-16 07:08:40|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631776130000|2021-09-16 07:08:50|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631776140000|2021-09-16 07:09:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|3
1631776150000|2021-09-16 07:09:10|||||||||1
1631776170000|2021-09-16 07:09:30|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631776200000|2021-09-16 07:10:00|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631776210000|2021-09-16 07:10:10|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|2
1631776220000|2021-09-16 07:10:20|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|1
1631776230000|2021-09-16 07:10:30|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631776240000|2021-09-16 07:10:40|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1
1631776250000|2021-09-16 07:10:50|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631776260000|2021-09-16 07:11:00|1304.6|1303.4|1304.4|1303.2|1304.6|1303.4|1304.4|1303.2|0
1631776280000|2021-09-16 07:11:20|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1
1631776310000|2021-09-16 07:11:50|1304.6|1303.4|1304.4|1303.2|1304.6|1303.4|1304.4|1303.2|0
1631776320000|2021-09-16 07:12:00|1304.3|1303.1|1304.7|1303.5|1304.7|1303.5|1304.3|1303.1|1
1631776330000|2021-09-16 07:12:10|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|14
1631776340000|2021-09-16 07:12:20|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1631776380000|2021-09-16 07:13:00|1304.7|1303.5|1304.4|1303.2|1304.8|1303.6|1304.4|1303.2|15
1631776390000|2021-09-16 07:13:10|1304.5|1303.3|1304.9|1303.7|1304.9|1303.7|1304.4|1303.2|3
1631776410000|2021-09-16 07:13:30|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631776430000|2021-09-16 07:13:50|1304.4|1303.2|1304.2|1303|1304.4|1303.2|1304.2|1303|19
1631776520000|2021-09-16 07:15:20|||||||||1
1631776530000|2021-09-16 07:15:30|1304.1|1302.9|1304.2|1303|1304.2|1303|1304|1302.8|2
1631776540000|2021-09-16 07:15:40|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|0
1631776560000|2021-09-16 07:16:00|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631776570000|2021-09-16 07:16:10|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631776590000|2021-09-16 07:16:30|1304.1|1302.9|1304.4|1303.2|1304.4|1303.2|1304.1|1302.9|2
1631776610000|2021-09-16 07:16:50|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|2
1631776630000|2021-09-16 07:17:10|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1631776650000|2021-09-16 07:17:30|1304.2|1303|1304.1|1302.9|1304.2|1303|1304.1|1302.9|0
1631776660000|2021-09-16 07:17:40|1304|1302.8|1304.4|1303.2|1304.4|1303.2|1303.9|1302.7|1
1631776680000|2021-09-16 07:18:00|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1631776730000|2021-09-16 07:18:50|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631776740000|2021-09-16 07:19:00|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1631776770000|2021-09-16 07:19:30|||||||||1
1631776800000|2021-09-16 07:20:00|1304.7|1303.5|1305.1|1303.9|1305.2|1304|1304.7|1303.5|5
1631776810000|2021-09-16 07:20:10|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1631776840000|2021-09-16 07:20:40|||||||||1
1631776850000|2021-09-16 07:20:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631776870000|2021-09-16 07:21:10|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631776890000|2021-09-16 07:21:30|||||||||1
1631776900000|2021-09-16 07:21:40|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|0
1631776910000|2021-09-16 07:21:50|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631776980000|2021-09-16 07:23:00|1304.8|1303.6|1305.2|1304|1305.2|1304|1304.8|1303.6|6
1631777010000|2021-09-16 07:23:30|||||||||2
1631777030000|2021-09-16 07:23:50|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|2
1631777040000|2021-09-16 07:24:00|1305.2|1304|1305.4|1304.2|1305.4|1304.2|1305.2|1304|0
1631777050000|2021-09-16 07:24:10|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.2|1304|6
1631777060000|2021-09-16 07:24:20|1305.2|1304|1305.2|1304|1305.3|1304.1|1305.2|1304|1
1631777070000|2021-09-16 07:24:30|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|2
1631777080000|2021-09-16 07:24:40|||||||||2
1631777150000|2021-09-16 07:25:50|||||||||1
1631777180000|2021-09-16 07:26:20|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1
1631777190000|2021-09-16 07:26:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|0
1631777200000|2021-09-16 07:26:40|1304.8|1303.6|1304.4|1303.2|1304.9|1303.7|1304.4|1303.2|0
1631777210000|2021-09-16 07:26:50|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631777220000|2021-09-16 07:27:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1631777250000|2021-09-16 07:27:30|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631777260000|2021-09-16 07:27:40|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1
1631777270000|2021-09-16 07:27:50|||||||||1
1631777290000|2021-09-16 07:28:10|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|0
1631777310000|2021-09-16 07:28:30|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1
1631777320000|2021-09-16 07:28:40|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631777330000|2021-09-16 07:28:50|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|0
1631777340000|2021-09-16 07:29:00|||||||||1
1631777360000|2021-09-16 07:29:20|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631777400000|2021-09-16 07:30:00|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1
1631777410000|2021-09-16 07:30:10|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|6
1631777420000|2021-09-16 07:30:20|1304.5|1303.3|1304.6|1303.4|1304.6|1303.4|1304.5|1303.3|0
1631777430000|2021-09-16 07:30:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631777450000|2021-09-16 07:30:50|1304.2|1303|1304.4|1303.2|1304.4|1303.2|1304.2|1303|3
1631777460000|2021-09-16 07:31:00|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631777470000|2021-09-16 07:31:10|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|1
1631777480000|2021-09-16 07:31:20|1304.4|1303.2|1304.7|1303.5|1304.8|1303.6|1304.4|1303.2|1
1631777490000|2021-09-16 07:31:30|1304.8|1303.6|1304.5|1303.3|1304.8|1303.6|1304.5|1303.3|0
1631777500000|2021-09-16 07:31:40|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|0
1631777510000|2021-09-16 07:31:50|1304.7|1303.5|1304.4|1303.2|1304.7|1303.5|1304.4|1303.2|0
1631777520000|2021-09-16 07:32:00|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1
1631777530000|2021-09-16 07:32:10|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631777540000|2021-09-16 07:32:20|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|5
1631777560000|2021-09-16 07:32:40|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1
1631777570000|2021-09-16 07:32:50|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|0
1631777580000|2021-09-16 07:33:00|1304.7|1303.5|1304.5|1303.3|1304.7|1303.5|1304.4|1303.2|1
1631777590000|2021-09-16 07:33:10|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|0
1631777610000|2021-09-16 07:33:30|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1
1631777620000|2021-09-16 07:33:40|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631777630000|2021-09-16 07:33:50|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.1|1302.9|1
1631777700000|2021-09-16 07:35:00|1304.1|1302.9|1304.4|1303.2|1304.6|1303.4|1304.1|1302.9|2
1631777710000|2021-09-16 07:35:10|||||||||1
1631777740000|2021-09-16 07:35:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631777760000|2021-09-16 07:36:00|1304.4|1303.2|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|0
1631777780000|2021-09-16 07:36:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631777800000|2021-09-16 07:36:40|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|2
1631777810000|2021-09-16 07:36:50|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631777820000|2021-09-16 07:37:00|1304.1|1302.9|1304.1|1302.9|1304.2|1303|1304.1|1302.9|2
1631777830000|2021-09-16 07:37:10|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|20
1631777840000|2021-09-16 07:37:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631777850000|2021-09-16 07:37:30|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.9|1302.7|0
1631777880000|2021-09-16 07:38:00|1304.2|1303|1304.4|1303.2|1304.4|1303.2|1304.2|1303|3
1631777910000|2021-09-16 07:38:30|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631777920000|2021-09-16 07:38:40|1304.4|1303.2|1304.2|1303|1304.4|1303.2|1304.2|1303|0
1631777930000|2021-09-16 07:38:50|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|0
1631777940000|2021-09-16 07:39:00|||||||||1
1631777950000|2021-09-16 07:39:10|1304.3|1303.1|1303.9|1302.7|1304.3|1303.1|1303.9|1302.7|7
1631777960000|2021-09-16 07:39:20|1303.7|1302.5|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|7
1631777970000|2021-09-16 07:39:30|1303.3|1302.1|1303|1301.8|1303.4|1302.2|1303|1301.8|1
1631777980000|2021-09-16 07:39:40|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|2
1631778000000|2021-09-16 07:40:00|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|0
1631778010000|2021-09-16 07:40:10|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|1
1631778020000|2021-09-16 07:40:20|||||||||1
1631778030000|2021-09-16 07:40:30|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|3
1631778040000|2021-09-16 07:40:40|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|2
1631778050000|2021-09-16 07:40:50|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1
1631778060000|2021-09-16 07:41:00|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1
1631778070000|2021-09-16 07:41:10|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|25
1631778080000|2021-09-16 07:41:20|1303.2|1302|1303.1|1301.9|1303.2|1302|1302.8|1301.6|1
1631778090000|2021-09-16 07:41:30|1303.2|1302|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1631778100000|2021-09-16 07:41:40|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|3
1631778110000|2021-09-16 07:41:50|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|2
1631778150000|2021-09-16 07:42:30|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.4|1302.2|3
1631778160000|2021-09-16 07:42:40|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|1
1631778170000|2021-09-16 07:42:50|1303.8|1302.6|1303.7|1302.5|1303.9|1302.7|1303.7|1302.5|2
1631778180000|2021-09-16 07:43:00|1303.8|1302.6|1304.2|1303|1304.2|1303|1303.7|1302.5|22
1631778190000|2021-09-16 07:43:10|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|0
1631778200000|2021-09-16 07:43:20|1304.2|1303|1303.9|1302.7|1304.2|1303|1303.9|1302.7|0
1631778210000|2021-09-16 07:43:30|||||||||1
1631778240000|2021-09-16 07:44:00|1304|1302.8|1304.5|1303.3|1304.5|1303.3|1304|1302.8|1
1631778340000|2021-09-16 07:45:40|1305.2|1304|1305|1303.8|1305.2|1304|1305|1303.8|4
1631778360000|2021-09-16 07:46:00|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|0
1631778380000|2021-09-16 07:46:20|1305.1|1303.9|1305|1303.8|1305.2|1304|1305|1303.8|0
1631778390000|2021-09-16 07:46:30|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|0
1631778400000|2021-09-16 07:46:40|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1631778410000|2021-09-16 07:46:50|1305.4|1304.2|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|2
1631778420000|2021-09-16 07:47:00|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|3
1631778430000|2021-09-16 07:47:10|1305.2|1304|1305|1303.8|1305.2|1304|1305|1303.8|1
1631778470000|2021-09-16 07:47:50|1304.9|1303.7|1305.2|1304|1305.2|1304|1304.9|1303.7|1
1631778510000|2021-09-16 07:48:30|1305.1|1303.9|1304.9|1303.7|1305.1|1303.9|1304.9|1303.7|0
1631778560000|2021-09-16 07:49:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631778580000|2021-09-16 07:49:40|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1
1631778610000|2021-09-16 07:50:10|||||||||1
1631778660000|2021-09-16 07:51:00|1304.5|1303.3|1304.7|1303.5|1304.7|1303.5|1304.5|1303.3|0
1631778690000|2021-09-16 07:51:30|1304.6|1303.4|1304.4|1303.2|1304.6|1303.4|1304.4|1303.2|0
1631778720000|2021-09-16 07:52:00|1304.3|1303.1|1304.3|1303.1|1304.4|1303.2|1304.3|1303.1|3
1631778740000|2021-09-16 07:52:20|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|1
1631778750000|2021-09-16 07:52:30|1303.9|1302.7|1303.8|1302.6|1303.9|1302.7|1303.8|1302.6|4
1631778760000|2021-09-16 07:52:40|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631778770000|2021-09-16 07:52:50|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|3
1631778780000|2021-09-16 07:53:00|1303.7|1302.5|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|4
1631778790000|2021-09-16 07:53:10|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.4|1302.2|4
1631778840000|2021-09-16 07:54:00|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1631778900000|2021-09-16 07:55:00|1303.2|1302|1303.4|1302.2|1303.4|1302.2|1303.2|1302|4
1631778920000|2021-09-16 07:55:20|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1
1631778930000|2021-09-16 07:55:30|1303.8|1302.6|1303.9|1302.7|1304|1302.8|1303.8|1302.6|0
1631778950000|2021-09-16 07:55:50|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631779000000|2021-09-16 07:56:40|1303.9|1302.7|1303.7|1302.5|1303.9|1302.7|1303.7|1302.5|0
1631779010000|2021-09-16 07:56:50|1303.9|1302.7|1303.9|1302.7|1304|1302.8|1303.9|1302.7|0
1631779020000|2021-09-16 07:57:00|1303.8|1302.6|1303.9|1302.7|1304|1302.8|1303.8|1302.6|10
1631779040000|2021-09-16 07:57:20|1304.3|1303.1|1304|1302.8|1304.3|1303.1|1304|1302.8|0
1631779050000|2021-09-16 07:57:30|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|0
1631779080000|2021-09-16 07:58:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1
1631779130000|2021-09-16 07:58:50|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1631779140000|2021-09-16 07:59:00|||||||||2
1631779170000|2021-09-16 07:59:30|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304|1302.8|0
1631779180000|2021-09-16 07:59:40|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|0
1631779200000|2021-09-16 08:00:00|1304.1|1302.9|1304.2|1303|1304.2|1303|1304|1302.8|0
1631779210000|2021-09-16 08:00:10|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|0
1631779220000|2021-09-16 08:00:20|1304.2|1303|1303.9|1302.7|1304.2|1303|1303.7|1302.5|0
1631779230000|2021-09-16 08:00:30|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|0
1631779240000|2021-09-16 08:00:40|1304.3|1303.1|1304.2|1303|1304.4|1303.2|1304.1|1302.9|7
1631779280000|2021-09-16 08:01:20|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|0
1631779290000|2021-09-16 08:01:30|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|0
1631779310000|2021-09-16 08:01:50|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|6
1631779320000|2021-09-16 08:02:00|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|1
1631779350000|2021-09-16 08:02:30|1304.1|1302.9|1304.3|1303.1|1304.3|1303.1|1304.1|1302.9|3
1631779360000|2021-09-16 08:02:40|1304.4|1303.2|1304.1|1302.9|1304.4|1303.2|1304.1|1302.9|0
1631779370000|2021-09-16 08:02:50|1304|1302.8|1303.9|1302.7|1304.2|1303|1303.9|1302.7|0
1631779380000|2021-09-16 08:03:00|||||||||1
1631779400000|2021-09-16 08:03:20|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|1
1631779430000|2021-09-16 08:03:50|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|1
1631779460000|2021-09-16 08:04:20|1303.9|1302.7|1304.1|1302.9|1304.1|1302.9|1303.9|1302.7|0
1631779490000|2021-09-16 08:04:50|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|0
1631779500000|2021-09-16 08:05:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631779510000|2021-09-16 08:05:10|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631779520000|2021-09-16 08:05:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631779530000|2021-09-16 08:05:30|1304.2|1303|1304.4|1303.2|1304.4|1303.2|1304.2|1303|0
1631779540000|2021-09-16 08:05:40|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|0
1631779550000|2021-09-16 08:05:50|1304.2|1303|1304.7|1303.5|1304.7|1303.5|1304.2|1303|3
1631779570000|2021-09-16 08:06:10|1304.9|1303.7|1305.2|1304|1305.2|1304|1304.9|1303.7|0
1631779590000|2021-09-16 08:06:30|1305.1|1303.9|1305|1303.8|1305.2|1304|1304.9|1303.7|1
1631779600000|2021-09-16 08:06:40|1304.9|1303.7|1305.2|1304|1305.3|1304.1|1304.9|1303.7|0
1631779610000|2021-09-16 08:06:50|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|7
1631779640000|2021-09-16 08:07:20|1305.2|1304|1305.2|1304|1305.3|1304.1|1305.2|1304|3
1631779650000|2021-09-16 08:07:30|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|0
1631779660000|2021-09-16 08:07:40|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1631779670000|2021-09-16 08:07:50|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1631779690000|2021-09-16 08:08:10|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1631779720000|2021-09-16 08:08:40|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|3
1631779740000|2021-09-16 08:09:00|||||||||2
1631779770000|2021-09-16 08:09:30|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|2
1631779780000|2021-09-16 08:09:40|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|1
1631779800000|2021-09-16 08:10:00|1305.4|1304.2|1305.7|1304.5|1305.7|1304.5|1305.4|1304.2|4
1631779820000|2021-09-16 08:10:20|1305.6|1304.4|1305.5|1304.3|1305.6|1304.4|1305.5|1304.3|0
1631779830000|2021-09-16 08:10:30|1305.4|1304.2|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|0
1631779850000|2021-09-16 08:10:50|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1631779860000|2021-09-16 08:11:00|||||||||2
1631779870000|2021-09-16 08:11:10|1305.3|1304.1|1305.4|1304.2|1305.5|1304.3|1305.3|1304.1|3
1631779890000|2021-09-16 08:11:30|1305.3|1304.1|1305.4|1304.2|1305.4|1304.2|1305.3|1304.1|1
1631779910000|2021-09-16 08:11:50|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1631779920000|2021-09-16 08:12:00|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|9
1631779930000|2021-09-16 08:12:10|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1631779940000|2021-09-16 08:12:20|1305.5|1304.3|1305.6|1304.4|1305.6|1304.4|1305.5|1304.3|1
1631779960000|2021-09-16 08:12:40|1305.7|1304.5|1305.8|1304.6|1305.8|1304.6|1305.7|1304.5|0
1631779980000|2021-09-16 08:13:00|1306|1304.8|1306|1304.8|1306.1|1304.9|1305.9|1304.7|4
1631780000000|2021-09-16 08:13:20|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1631780010000|2021-09-16 08:13:30|1306|1304.8|1306.2|1305|1306.2|1305|1305.9|1304.7|0
1631780040000|2021-09-16 08:14:00|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.8|1304.6|2
1631780080000|2021-09-16 08:14:40|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|2
1631780090000|2021-09-16 08:14:50|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.9|1304.7|1
1631780100000|2021-09-16 08:15:00|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.9|1304.7|1
1631780110000|2021-09-16 08:15:10|1306|1304.8|1305.9|1304.7|1306|1304.8|1305.9|1304.7|0
1631780150000|2021-09-16 08:15:50|1306.2|1305|1306.2|1305|1306.3|1305.1|1306.2|1305|2
1631780160000|2021-09-16 08:16:00|||||||||1
1631780170000|2021-09-16 08:16:10|1306.3|1305.1|1306.4|1305.2|1306.4|1305.2|1306.3|1305.1|5
1631780180000|2021-09-16 08:16:20|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|12
1631780190000|2021-09-16 08:16:30|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1
1631780200000|2021-09-16 08:16:40|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.7|1305.5|28
1631780210000|2021-09-16 08:16:50|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|2
1631780220000|2021-09-16 08:17:00|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|1
1631780230000|2021-09-16 08:17:10|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|1
1631780240000|2021-09-16 08:17:20|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1
1631780250000|2021-09-16 08:17:30|1306.7|1305.5|1306.5|1305.3|1306.7|1305.5|1306.5|1305.3|2
1631780270000|2021-09-16 08:17:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1631780280000|2021-09-16 08:18:00|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1631780290000|2021-09-16 08:18:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|1
1631780310000|2021-09-16 08:18:30|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1631780320000|2021-09-16 08:18:40|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|0
1631780330000|2021-09-16 08:18:50|1306.7|1305.5|1307.4|1306.2|1307.4|1306.2|1306.7|1305.5|13
1631780350000|2021-09-16 08:19:10|1307.3|1306.1|1307.1|1305.9|1307.3|1306.1|1307.1|1305.9|2
1631780360000|2021-09-16 08:19:20|||||||||3
1631780370000|2021-09-16 08:19:30|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1631780380000|2021-09-16 08:19:40|1307.1|1305.9|1307.1|1305.9|1307.2|1306|1307.1|1305.9|3
1631780390000|2021-09-16 08:19:50|1307|1305.8|1307.2|1306|1307.2|1306|1307|1305.8|0
1631780400000|2021-09-16 08:20:00|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1631780410000|2021-09-16 08:20:10|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|1
1631780420000|2021-09-16 08:20:20|1307.2|1306|1307.2|1306|1307.2|1306|1306.9|1305.7|5
1631780430000|2021-09-16 08:20:30|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1631780440000|2021-09-16 08:20:40|1307.2|1306|1307.2|1306|1307.3|1306.1|1307.1|1305.9|23
1631780450000|2021-09-16 08:20:50|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|2
1631780460000|2021-09-16 08:21:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1631780470000|2021-09-16 08:21:10|1306.9|1305.7|1307.2|1306|1307.2|1306|1306.9|1305.7|3
1631780480000|2021-09-16 08:21:20|1307.1|1305.9|1306.9|1305.7|1307.1|1305.9|1306.9|1305.7|0
1631780490000|2021-09-16 08:21:30|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|2
1631780500000|2021-09-16 08:21:40|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1631780510000|2021-09-16 08:21:50|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.2|1305|13
1631780530000|2021-09-16 08:22:10|||||||||1
1631780540000|2021-09-16 08:22:20|||||||||4
1631780550000|2021-09-16 08:22:30|||||||||2
1631780560000|2021-09-16 08:22:40|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|0
1631780570000|2021-09-16 08:22:50|||||||||1
1631780580000|2021-09-16 08:23:00|1306.2|1305|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1631780590000|2021-09-16 08:23:10|||||||||1
1631780600000|2021-09-16 08:23:20|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|1
1631780610000|2021-09-16 08:23:30|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|10
1631780620000|2021-09-16 08:23:40|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|0
1631780630000|2021-09-16 08:23:50|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1631780640000|2021-09-16 08:24:00|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|0
1631780650000|2021-09-16 08:24:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|1
1631780660000|2021-09-16 08:24:20|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1631780670000|2021-09-16 08:24:30|1306.7|1305.5|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|0
1631780680000|2021-09-16 08:24:40|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1
1631780690000|2021-09-16 08:24:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|5
1631780720000|2021-09-16 08:25:20|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|0
1631780730000|2021-09-16 08:25:30|||||||||2
1631780740000|2021-09-16 08:25:40|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1631780750000|2021-09-16 08:25:50|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|7
1631780760000|2021-09-16 08:26:00|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|2
1631780770000|2021-09-16 08:26:10|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|0
1631780780000|2021-09-16 08:26:20|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1631780790000|2021-09-16 08:26:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1631780810000|2021-09-16 08:26:50|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|3
1631780820000|2021-09-16 08:27:00|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|2
1631780830000|2021-09-16 08:27:10|||||||||2
1631780840000|2021-09-16 08:27:20|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|1
1631780850000|2021-09-16 08:27:30|||||||||1
1631780900000|2021-09-16 08:28:20|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1631780910000|2021-09-16 08:28:30|||||||||1
1631780920000|2021-09-16 08:28:40|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1631780940000|2021-09-16 08:29:00|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1631780960000|2021-09-16 08:29:20|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|13
1631780970000|2021-09-16 08:29:30|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|0
1631780980000|2021-09-16 08:29:40|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|0
1631781000000|2021-09-16 08:30:00|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1631781030000|2021-09-16 08:30:30|||||||||1
1631781040000|2021-09-16 08:30:40|1306.3|1305.1|1306.2|1305|1306.4|1305.2|1306.2|1305|0
1631781050000|2021-09-16 08:30:50|1306.3|1305.1|1305.9|1304.7|1306.3|1305.1|1305.9|1304.7|8
1631781060000|2021-09-16 08:31:00|||||||||1
1631781070000|2021-09-16 08:31:10|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1631781080000|2021-09-16 08:31:20|1305.8|1304.6|1305.4|1304.2|1305.9|1304.7|1305.4|1304.2|18
1631781090000|2021-09-16 08:31:30|1305.5|1304.3|1305.2|1304|1305.7|1304.5|1305.2|1304|9
1631781100000|2021-09-16 08:31:40|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.2|1304|1
1631781110000|2021-09-16 08:31:50|1305.5|1304.3|1305.9|1304.7|1305.9|1304.7|1305.5|1304.3|4
1631781120000|2021-09-16 08:32:00|1305.8|1304.6|1305.9|1304.7|1306|1304.8|1305.8|1304.6|1
1631781150000|2021-09-16 08:32:30|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|0
1631781180000|2021-09-16 08:33:00|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|0
1631781190000|2021-09-16 08:33:10|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1
1631781240000|2021-09-16 08:34:00|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|0
1631781250000|2021-09-16 08:34:10|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|1
1631781270000|2021-09-16 08:34:30|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|3
1631781280000|2021-09-16 08:34:40|||||||||2
1631781290000|2021-09-16 08:34:50|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1631781300000|2021-09-16 08:35:00|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1
1631781320000|2021-09-16 08:35:20|1306|1304.8|1306.2|1305|1306.2|1305|1305.9|1304.7|2
1631781330000|2021-09-16 08:35:30|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1631781340000|2021-09-16 08:35:40|1305.9|1304.7|1305.8|1304.6|1305.9|1304.7|1305.8|1304.6|0
1631781350000|2021-09-16 08:35:50|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1631781360000|2021-09-16 08:36:00|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|1
1631781370000|2021-09-16 08:36:10|||||||||1
1631781380000|2021-09-16 08:36:20|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1631781400000|2021-09-16 08:36:40|1305.8|1304.6|1305.9|1304.7|1305.9|1304.7|1305.8|1304.6|1
1631781420000|2021-09-16 08:37:00|1305.8|1304.6|1306.2|1305|1306.2|1305|1305.8|1304.6|13
1631781430000|2021-09-16 08:37:10|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|6
1631781470000|2021-09-16 08:37:50|||||||||1
1631781480000|2021-09-16 08:38:00|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.2|1305|12
1631781490000|2021-09-16 08:38:10|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|4
1631781500000|2021-09-16 08:38:20|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|1
1631781510000|2021-09-16 08:38:30|1306.3|1305.1|1306.2|1305|1306.3|1305.1|1306.2|1305|1
1631781530000|2021-09-16 08:38:50|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1
1631781540000|2021-09-16 08:39:00|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|2
1631781550000|2021-09-16 08:39:10|||||||||1
1631781590000|2021-09-16 08:39:50|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|26
1631781600000|2021-09-16 08:40:00|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|1
1631781640000|2021-09-16 08:40:40|||||||||1
1631781660000|2021-09-16 08:41:00|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|50
1631781670000|2021-09-16 08:41:10|1306.5|1305.3|1306.7|1305.5|1306.8|1305.6|1306.5|1305.3|3
1631781680000|2021-09-16 08:41:20|||||||||2
1631781690000|2021-09-16 08:41:30|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|1
1631781700000|2021-09-16 08:41:40|1306.9|1305.7|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|1
1631781710000|2021-09-16 08:41:50|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|0
1631781720000|2021-09-16 08:42:00|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|2
1631781740000|2021-09-16 08:42:20|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1
1631781750000|2021-09-16 08:42:30|||||||||1
1631781770000|2021-09-16 08:42:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|2
1631781780000|2021-09-16 08:43:00|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307|1305.8|5
1631781790000|2021-09-16 08:43:10|1307|1305.8|1307.1|1305.9|1307.2|1306|1307|1305.8|0
1631781800000|2021-09-16 08:43:20|1307.2|1306|1307.4|1306.2|1307.4|1306.2|1307.1|1305.9|4
1631781810000|2021-09-16 08:43:30|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|14
1631781820000|2021-09-16 08:43:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1631781830000|2021-09-16 08:43:50|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.8|1306.6|8
1631781840000|2021-09-16 08:44:00|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|2
1631781850000|2021-09-16 08:44:10|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|6
1631781870000|2021-09-16 08:44:30|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1631781890000|2021-09-16 08:44:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|6
1631781900000|2021-09-16 08:45:00|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|2
1631781910000|2021-09-16 08:45:10|1308.1|1306.9|1307.9|1306.7|1308.1|1306.9|1307.9|1306.7|1
1631781930000|2021-09-16 08:45:30|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|1
1631781960000|2021-09-16 08:46:00|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|1
1631781980000|2021-09-16 08:46:20|1307.6|1306.4|1307.4|1306.2|1307.6|1306.4|1307.4|1306.2|3
1631781990000|2021-09-16 08:46:30|1307.5|1306.3|1307.5|1306.3|1307.7|1306.5|1307.4|1306.2|4
1631782000000|2021-09-16 08:46:40|1307.8|1306.6|1307.8|1306.6|1307.9|1306.7|1307.7|1306.5|4
1631782010000|2021-09-16 08:46:50|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|11
1631782020000|2021-09-16 08:47:00|||||||||1
1631782030000|2021-09-16 08:47:10|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1
1631782040000|2021-09-16 08:47:20|1307.6|1306.4|1307.9|1306.7|1307.9|1306.7|1307.6|1306.4|3
1631782050000|2021-09-16 08:47:30|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|1
1631782080000|2021-09-16 08:48:00|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1631782090000|2021-09-16 08:48:10|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1631782110000|2021-09-16 08:48:30|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|2
1631782140000|2021-09-16 08:49:00|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1631782160000|2021-09-16 08:49:20|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|7
1631782170000|2021-09-16 08:49:30|1307|1305.8|1307.2|1306|1307.2|1306|1307|1305.8|3
1631782200000|2021-09-16 08:50:00|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1631782240000|2021-09-16 08:50:40|1307.2|1306|1307.2|1306|1307.4|1306.2|1307.2|1306|1
1631782250000|2021-09-16 08:50:50|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1631782290000|2021-09-16 08:51:30|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|2
1631782320000|2021-09-16 08:52:00|||||||||2
1631782350000|2021-09-16 08:52:30|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|1
1631782370000|2021-09-16 08:52:50|||||||||1
1631782380000|2021-09-16 08:53:00|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.2|1306|6
1631782430000|2021-09-16 08:53:50|||||||||1
1631782440000|2021-09-16 08:54:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|5
1631782450000|2021-09-16 08:54:10|1306.8|1305.6|1307|1305.8|1307|1305.8|1306.8|1305.6|3
1631782460000|2021-09-16 08:54:20|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|2
1631782480000|2021-09-16 08:54:40|1307|1305.8|1307|1305.8|1307|1305.8|1306.9|1305.7|5
1631782490000|2021-09-16 08:54:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|0
1631782500000|2021-09-16 08:55:00|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|0
1631782510000|2021-09-16 08:55:10|1306.8|1305.6|1306.8|1305.6|1306.9|1305.7|1306.7|1305.5|0
1631782540000|2021-09-16 08:55:40|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|1
1631782580000|2021-09-16 08:56:20|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1631782610000|2021-09-16 08:56:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1631782620000|2021-09-16 08:57:00|1307|1305.8|1307|1305.8|1307|1305.8|1306.9|1305.7|0
1631782640000|2021-09-16 08:57:20|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1631782650000|2021-09-16 08:57:30|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|0
1631782670000|2021-09-16 08:57:50|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|0
1631782680000|2021-09-16 08:58:00|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|2
1631782690000|2021-09-16 08:58:10|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|0
1631782720000|2021-09-16 08:58:40|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1631782740000|2021-09-16 08:59:00|1306.9|1305.7|1307.2|1306|1307.3|1306.1|1306.9|1305.7|3
1631782750000|2021-09-16 08:59:10|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|5
1631782760000|2021-09-16 08:59:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1631782780000|2021-09-16 08:59:40|1307.4|1306.2|1307.3|1306.1|1307.4|1306.2|1307.3|1306.1|0
1631782800000|2021-09-16 09:00:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|13
1631782860000|2021-09-16 09:01:00|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.9|1305.7|2
1631782870000|2021-09-16 09:01:10|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|2
1631782880000|2021-09-16 09:01:20|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|0
1631782890000|2021-09-16 09:01:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|1
1631782910000|2021-09-16 09:01:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|3
1631782920000|2021-09-16 09:02:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1631782940000|2021-09-16 09:02:20|1307.3|1306.1|1307.4|1306.2|1307.4|1306.2|1307.3|1306.1|1
1631782950000|2021-09-16 09:02:30|1307.2|1306|1307.4|1306.2|1307.4|1306.2|1307.2|1306|5
1631782960000|2021-09-16 09:02:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1631782970000|2021-09-16 09:02:50|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|15
1631782980000|2021-09-16 09:03:00|1307.8|1306.6|1307.7|1306.5|1307.9|1306.7|1307.7|1306.5|8
1631782990000|2021-09-16 09:03:10|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.7|1306.5|2
1631783000000|2021-09-16 09:03:20|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1
1631783010000|2021-09-16 09:03:30|||||||||1
1631783030000|2021-09-16 09:03:50|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1
1631783040000|2021-09-16 09:04:00|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1631783070000|2021-09-16 09:04:30|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|7
1631783080000|2021-09-16 09:04:40|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|1
1631783090000|2021-09-16 09:04:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.1|1306.9|22
1631783120000|2021-09-16 09:05:20|||||||||1
1631783150000|2021-09-16 09:05:50|1308|1306.8|1308.2|1307|1308.2|1307|1308|1306.8|10
1631783160000|2021-09-16 09:06:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|1
1631783170000|2021-09-16 09:06:10|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1631783180000|2021-09-16 09:06:20|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|16
1631783190000|2021-09-16 09:06:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|8
1631783210000|2021-09-16 09:06:50|1308.1|1306.9|1308.3|1307.1|1308.3|1307.1|1308.1|1306.9|14
1631783220000|2021-09-16 09:07:00|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1631783230000|2021-09-16 09:07:10|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|0
1631783240000|2021-09-16 09:07:20|1308.4|1307.2|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|6
1631783260000|2021-09-16 09:07:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1631783290000|2021-09-16 09:08:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|2
1631783300000|2021-09-16 09:08:20|1308.2|1307|1308|1306.8|1308.2|1307|1308|1306.8|7
1631783310000|2021-09-16 09:08:30|1307.8|1306.6|1307.7|1306.5|1308|1306.8|1307.7|1306.5|0
1631783320000|2021-09-16 09:08:40|1307.9|1306.7|1308.1|1306.9|1308.1|1306.9|1307.8|1306.6|7
1631783340000|2021-09-16 09:09:00|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|1
1631783350000|2021-09-16 09:09:10|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|0
1631783360000|2021-09-16 09:09:20|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1631783370000|2021-09-16 09:09:30|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1631783380000|2021-09-16 09:09:40|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1631783390000|2021-09-16 09:09:50|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|0
1631783420000|2021-09-16 09:10:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|4
1631783430000|2021-09-16 09:10:30|1308|1306.8|1308.3|1307.1|1308.3|1307.1|1308|1306.8|0
1631783440000|2021-09-16 09:10:40|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|0
1631783450000|2021-09-16 09:10:50|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.1|1306.9|0
1631783460000|2021-09-16 09:11:00|||||||||3
1631783490000|2021-09-16 09:11:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|1
1631783520000|2021-09-16 09:12:00|1308.4|1307.2|1308.2|1307|1308.5|1307.3|1308.2|1307|10
1631783530000|2021-09-16 09:12:10|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|1
1631783550000|2021-09-16 09:12:30|||||||||1
1631783640000|2021-09-16 09:14:00|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.7|1306.5|14
1631783650000|2021-09-16 09:14:10|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|1
1631783660000|2021-09-16 09:14:20|||||||||3
1631783700000|2021-09-16 09:15:00|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|0
1631783710000|2021-09-16 09:15:10|||||||||2
1631783740000|2021-09-16 09:15:40|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1631783780000|2021-09-16 09:16:20|1308.5|1307.3|1309|1307.8|1309|1307.8|1308.5|1307.3|9
1631783790000|2021-09-16 09:16:30|||||||||1
1631783800000|2021-09-16 09:16:40|1308.7|1307.5|1308.4|1307.2|1308.8|1307.6|1308.4|1307.2|30
1631783810000|2021-09-16 09:16:50|1308.5|1307.3|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|8
1631783820000|2021-09-16 09:17:00|1308.4|1307.2|1308.1|1306.9|1308.4|1307.2|1308|1306.8|10
1631783830000|2021-09-16 09:17:10|1308.2|1307|1308.1|1306.9|1308.2|1307|1308.1|1306.9|0
1631783840000|2021-09-16 09:17:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.1|1306.9|0
1631783870000|2021-09-16 09:17:50|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1631783880000|2021-09-16 09:18:00|||||||||1
1631783890000|2021-09-16 09:18:10|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|17
1631783920000|2021-09-16 09:18:40|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|6
1631783940000|2021-09-16 09:19:00|1307.9|1306.7|1307.8|1306.6|1308|1306.8|1307.7|1306.5|9
1631783950000|2021-09-16 09:19:10|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|0
1631783960000|2021-09-16 09:19:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1631783970000|2021-09-16 09:19:30|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1631783980000|2021-09-16 09:19:40|1308.4|1307.2|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|4
1631784000000|2021-09-16 09:20:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1631784060000|2021-09-16 09:21:00|||||||||1
1631784120000|2021-09-16 09:22:00|||||||||3
1631784190000|2021-09-16 09:23:10|||||||||3
1631784210000|2021-09-16 09:23:30|||||||||2
1631784240000|2021-09-16 09:24:00|||||||||1
1631784260000|2021-09-16 09:24:20|||||||||1
1631784270000|2021-09-16 09:24:30|||||||||1
1631784310000|2021-09-16 09:25:10|||||||||3
1631784320000|2021-09-16 09:25:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|8
1631784330000|2021-09-16 09:25:30|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|5
1631784350000|2021-09-16 09:25:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1631784380000|2021-09-16 09:26:20|1308.3|1307.1|1308.4|1307.2|1308.5|1307.3|1308.3|1307.1|0
1631784390000|2021-09-16 09:26:30|1308.2|1307|1308.4|1307.2|1308.4|1307.2|1308.2|1307|0
1631784410000|2021-09-16 09:26:50|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.1|1306.9|5
1631784420000|2021-09-16 09:27:00|||||||||1
1631784440000|2021-09-16 09:27:20|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|0
1631784450000|2021-09-16 09:27:30|1308.2|1307|1308|1306.8|1308.2|1307|1308|1306.8|0
1631784460000|2021-09-16 09:27:40|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|2
1631784480000|2021-09-16 09:28:00|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|0
1631784490000|2021-09-16 09:28:10|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1631784530000|2021-09-16 09:28:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|6
1631784540000|2021-09-16 09:29:00|||||||||1
1631784560000|2021-09-16 09:29:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|4
1631784570000|2021-09-16 09:29:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1631784610000|2021-09-16 09:30:10|1308.4|1307.2|1308.2|1307|1308.4|1307.2|1308.2|1307|14
1631784630000|2021-09-16 09:30:30|||||||||1
1631784660000|2021-09-16 09:31:00|||||||||2
1631784680000|2021-09-16 09:31:20|||||||||2
1631784710000|2021-09-16 09:31:50|||||||||2
1631784720000|2021-09-16 09:32:00|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|5
1631784730000|2021-09-16 09:32:10|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|2
1631784770000|2021-09-16 09:32:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|2
1631784790000|2021-09-16 09:33:10|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|1
1631784800000|2021-09-16 09:33:20|||||||||1
1631784810000|2021-09-16 09:33:30|||||||||2
1631784820000|2021-09-16 09:33:40|||||||||1
1631784830000|2021-09-16 09:33:50|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|1
1631784840000|2021-09-16 09:34:00|1308|1306.8|1308.2|1307|1308.2|1307|1308|1306.8|1
1631784850000|2021-09-16 09:34:10|||||||||1
1631784880000|2021-09-16 09:34:40|1308|1306.8|1307.9|1306.7|1308|1306.8|1307.9|1306.7|5
1631784900000|2021-09-16 09:35:00|||||||||1
1631784920000|2021-09-16 09:35:20|1307.7|1306.5|1307.5|1306.3|1307.7|1306.5|1307.5|1306.3|2
1631784930000|2021-09-16 09:35:30|1307.6|1306.4|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|4
1631784940000|2021-09-16 09:35:40|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1631784960000|2021-09-16 09:36:00|1307.6|1306.4|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|5
1631785010000|2021-09-16 09:36:50|||||||||1
1631785020000|2021-09-16 09:37:00|1307.6|1306.4|1307.7|1306.5|1307.7|1306.5|1307.5|1306.3|0
1631785030000|2021-09-16 09:37:10|1307.5|1306.3|1307.7|1306.5|1307.7|1306.5|1307.5|1306.3|8
1631785070000|2021-09-16 09:37:50|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|2
1631785120000|2021-09-16 09:38:40|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|5
1631785140000|2021-09-16 09:39:00|||||||||1
1631785170000|2021-09-16 09:39:30|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|1
1631785200000|2021-09-16 09:40:00|1308.2|1307|1308|1306.8|1308.2|1307|1308|1306.8|1
1631785210000|2021-09-16 09:40:10|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|0
1631785230000|2021-09-16 09:40:30|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|2
1631785250000|2021-09-16 09:40:50|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|1
1631785260000|2021-09-16 09:41:00|1308.1|1306.9|1308|1306.8|1308.2|1307|1308|1306.8|1
1631785290000|2021-09-16 09:41:30|||||||||1
1631785310000|2021-09-16 09:41:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1631785320000|2021-09-16 09:42:00|1308.1|1306.9|1308|1306.8|1308.2|1307|1308|1306.8|5
1631785330000|2021-09-16 09:42:10|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|4
1631785340000|2021-09-16 09:42:20|1308.3|1307.1|1308.6|1307.4|1308.7|1307.5|1308.3|1307.1|25
1631785350000|2021-09-16 09:42:30|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|1308.7|1307.5|2
1631785380000|2021-09-16 09:43:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|4
1631785420000|2021-09-16 09:43:40|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1631785430000|2021-09-16 09:43:50|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1631785440000|2021-09-16 09:44:00|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1631785480000|2021-09-16 09:44:40|1308.5|1307.3|1308.5|1307.3|1308.6|1307.4|1308.5|1307.3|0
1631785490000|2021-09-16 09:44:50|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1308.6|1307.4|1
1631785500000|2021-09-16 09:45:00|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1
1631785510000|2021-09-16 09:45:10|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|1
1631785520000|2021-09-16 09:45:20|1308.1|1306.9|1308.4|1307.2|1308.4|1307.2|1308.1|1306.9|6
1631785530000|2021-09-16 09:45:30|1308.3|1307.1|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|0
1631785540000|2021-09-16 09:45:40|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|7
1631785550000|2021-09-16 09:45:50|1308.1|1306.9|1307.7|1306.5|1308.1|1306.9|1307.7|1306.5|4
1631785560000|2021-09-16 09:46:00|1307.6|1306.4|1307.4|1306.2|1307.6|1306.4|1307.4|1306.2|5
1631785570000|2021-09-16 09:46:10|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1631785580000|2021-09-16 09:46:20|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1631785590000|2021-09-16 09:46:30|1307.4|1306.2|1307.2|1306|1307.5|1306.3|1307.2|1306|12
1631785610000|2021-09-16 09:46:50|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|0
1631785620000|2021-09-16 09:47:00|1307.8|1306.6|1307.9|1306.7|1308|1306.8|1307.8|1306.6|11
1631785630000|2021-09-16 09:47:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|0
1631785640000|2021-09-16 09:47:20|||||||||3
1631785670000|2021-09-16 09:47:50|1307.5|1306.3|1307.7|1306.5|1307.7|1306.5|1307.5|1306.3|5
1631785680000|2021-09-16 09:48:00|||||||||1
1631785690000|2021-09-16 09:48:10|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1631785720000|2021-09-16 09:48:40|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|1
1631785730000|2021-09-16 09:48:50|||||||||1
1631785740000|2021-09-16 09:49:00|||||||||2
1631785750000|2021-09-16 09:49:10|1307.5|1306.3|1306.9|1305.7|1307.5|1306.3|1306.9|1305.7|20
1631785760000|2021-09-16 09:49:20|1307|1305.8|1307|1305.8|1307|1305.8|1306.9|1305.7|1
1631785780000|2021-09-16 09:49:40|1306.9|1305.7|1306.9|1305.7|1307|1305.8|1306.9|1305.7|3
1631785790000|2021-09-16 09:49:50|1307|1305.8|1307|1305.8|1307|1305.8|1306.9|1305.7|0
1631785860000|2021-09-16 09:51:00|||||||||11
1631785900000|2021-09-16 09:51:40|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|5
1631785920000|2021-09-16 09:52:00|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|8
1631785930000|2021-09-16 09:52:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1631785940000|2021-09-16 09:52:20|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|4
1631785950000|2021-09-16 09:52:30|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|3
1631785960000|2021-09-16 09:52:40|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|10
1631785970000|2021-09-16 09:52:50|||||||||3
1631786010000|2021-09-16 09:53:30|||||||||2
1631786030000|2021-09-16 09:53:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|9
1631786040000|2021-09-16 09:54:00|1307.5|1306.3|1307.2|1306|1307.5|1306.3|1307.2|1306|3
1631786050000|2021-09-16 09:54:10|||||||||1
1631786060000|2021-09-16 09:54:20|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|0
1631786070000|2021-09-16 09:54:30|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|0
1631786080000|2021-09-16 09:54:40|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1
1631786090000|2021-09-16 09:54:50|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1631786100000|2021-09-16 09:55:00|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.7|1305.5|23
1631786110000|2021-09-16 09:55:10|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|2
1631786120000|2021-09-16 09:55:20|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1
1631786130000|2021-09-16 09:55:30|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.6|1305.4|4
1631786140000|2021-09-16 09:55:40|1306.7|1305.5|1307|1305.8|1307|1305.8|1306.7|1305.5|5
1631786150000|2021-09-16 09:55:50|||||||||1
1631786210000|2021-09-16 09:56:50|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1631786220000|2021-09-16 09:57:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|15
1631786230000|2021-09-16 09:57:10|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|6
1631786270000|2021-09-16 09:57:50|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|1
1631786280000|2021-09-16 09:58:00|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1631786290000|2021-09-16 09:58:10|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1631786300000|2021-09-16 09:58:20|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1631786310000|2021-09-16 09:58:30|||||||||1
1631786320000|2021-09-16 09:58:40|||||||||1
1631786330000|2021-09-16 09:58:50|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1631786370000|2021-09-16 09:59:30|1307|1305.8|1307|1305.8|1307.1|1305.9|1307|1305.8|0
1631786400000|2021-09-16 10:00:00|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|7
1631786410000|2021-09-16 10:00:10|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|14
1631786420000|2021-09-16 10:00:20|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1631786430000|2021-09-16 10:00:30|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|1
1631786450000|2021-09-16 10:00:50|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1631786480000|2021-09-16 10:01:20|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.7|1305.5|0
1631786490000|2021-09-16 10:01:30|1306.8|1305.6|1306.8|1305.6|1306.9|1305.7|1306.7|1305.5|14
1631786500000|2021-09-16 10:01:40|1306.7|1305.5|1306.9|1305.7|1306.9|1305.7|1306.7|1305.5|0
1631786530000|2021-09-16 10:02:10|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1
1631786540000|2021-09-16 10:02:20|1306.6|1305.4|1306.8|1305.6|1306.8|1305.6|1306.6|1305.4|2
1631786550000|2021-09-16 10:02:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|4
1631786560000|2021-09-16 10:02:40|||||||||2
1631786610000|2021-09-16 10:03:30|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|26
1631786630000|2021-09-16 10:03:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1
1631786640000|2021-09-16 10:04:00|1307|1305.8|1306.7|1305.5|1307|1305.8|1306.7|1305.5|1
1631786650000|2021-09-16 10:04:10|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|0
1631786660000|2021-09-16 10:04:20|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|0
1631786670000|2021-09-16 10:04:30|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|0
1631786680000|2021-09-16 10:04:40|1306.8|1305.6|1306.7|1305.5|1307|1305.8|1306.7|1305.5|2
1631786690000|2021-09-16 10:04:50|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1631786710000|2021-09-16 10:05:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|3
1631786720000|2021-09-16 10:05:20|||||||||1
1631786730000|2021-09-16 10:05:30|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1
1631786750000|2021-09-16 10:05:50|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|1
1631786760000|2021-09-16 10:06:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1631786770000|2021-09-16 10:06:10|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1631786780000|2021-09-16 10:06:20|1307.2|1306|1307.1|1305.9|1307.2|1306|1307.1|1305.9|2
1631786790000|2021-09-16 10:06:30|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1631786800000|2021-09-16 10:06:40|1307.1|1305.9|1307|1305.8|1307.2|1306|1307|1305.8|0
1631786810000|2021-09-16 10:06:50|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1631786820000|2021-09-16 10:07:00|1307|1305.8|1306.7|1305.5|1307|1305.8|1306.7|1305.5|9
1631786850000|2021-09-16 10:07:30|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|4
1631786860000|2021-09-16 10:07:40|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|2
1631786870000|2021-09-16 10:07:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1631786910000|2021-09-16 10:08:30|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.9|1305.7|12
1631786920000|2021-09-16 10:08:40|||||||||1
1631786930000|2021-09-16 10:08:50|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|1
1631786940000|2021-09-16 10:09:00|1306.9|1305.7|1306.8|1305.6|1307|1305.8|1306.8|1305.6|1
1631786950000|2021-09-16 10:09:10|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1631786980000|2021-09-16 10:09:40|1306.7|1305.5|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|0
1631787000000|2021-09-16 10:10:00|1306.8|1305.6|1307|1305.8|1307|1305.8|1306.8|1305.6|2
1631787010000|2021-09-16 10:10:10|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|5
1631787060000|2021-09-16 10:11:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1631787090000|2021-09-16 10:11:30|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|11
1631787100000|2021-09-16 10:11:40|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|1307.4|1306.2|0
1631787110000|2021-09-16 10:11:50|1307.2|1306|1307.3|1306.1|1307.3|1306.1|1307.2|1306|3
1631787120000|2021-09-16 10:12:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1631787180000|2021-09-16 10:13:00|||||||||1
1631787200000|2021-09-16 10:13:20|1307.3|1306.1|1307.3|1306.1|1307.3|1306.1|1307.2|1306|1
1631787220000|2021-09-16 10:13:40|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1631787230000|2021-09-16 10:13:50|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|2
1631787240000|2021-09-16 10:14:00|1306.8|1305.6|1306.8|1305.6|1307|1305.8|1306.7|1305.5|3
1631787270000|2021-09-16 10:14:30|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1631787340000|2021-09-16 10:15:40|1306.6|1305.4|1306.5|1305.3|1306.6|1305.4|1306.5|1305.3|1
1631787350000|2021-09-16 10:15:50|1306.2|1305|1306|1304.8|1306.3|1305.1|1306|1304.8|17
1631787370000|2021-09-16 10:16:10|||||||||1
1631787410000|2021-09-16 10:16:50|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|27
1631787420000|2021-09-16 10:17:00|1305.9|1304.7|1305.9|1304.7|1306|1304.8|1305.9|1304.7|2
1631787430000|2021-09-16 10:17:10|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1631787440000|2021-09-16 10:17:20|1305.9|1304.7|1306|1304.8|1306|1304.8|1305.9|1304.7|1
1631787510000|2021-09-16 10:18:30|1305.7|1304.5|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|9
1631787520000|2021-09-16 10:18:40|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|3
1631787540000|2021-09-16 10:19:00|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|5
1631787550000|2021-09-16 10:19:10|||||||||1
1631787560000|2021-09-16 10:19:20|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|0
1631787570000|2021-09-16 10:19:30|1306.1|1304.9|1306|1304.8|1306.2|1305|1306|1304.8|0
1631787580000|2021-09-16 10:19:40|1306.2|1305|1306.2|1305|1306.2|1305|1306.1|1304.9|1
1631787590000|2021-09-16 10:19:50|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|0
1631787600000|2021-09-16 10:20:00|1306.2|1305|1306.2|1305|1306.2|1305|1306|1304.8|2
1631787610000|2021-09-16 10:20:10|1306|1304.8|1306.1|1304.9|1306.1|1304.9|1306|1304.8|0
1631787620000|2021-09-16 10:20:20|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631787650000|2021-09-16 10:20:50|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|2
1631787660000|2021-09-16 10:21:00|1306.2|1305|1306.1|1304.9|1306.2|1305|1306.1|1304.9|0
1631787670000|2021-09-16 10:21:10|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631787720000|2021-09-16 10:22:00|1306.1|1304.9|1306.1|1304.9|1306.2|1305|1306.1|1304.9|0
1631787730000|2021-09-16 10:22:10|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631787740000|2021-09-16 10:22:20|1306.3|1305.1|1306.5|1305.3|1306.5|1305.3|1306.3|1305.1|3
1631787750000|2021-09-16 10:22:30|1306.4|1305.2|1306.5|1305.3|1306.5|1305.3|1306.4|1305.2|0
1631787770000|2021-09-16 10:22:50|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1
1631787790000|2021-09-16 10:23:10|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.4|1305.2|0
1631787800000|2021-09-16 10:23:20|1306.2|1305|1306.2|1305|1306.4|1305.2|1306.2|1305|3
1631787810000|2021-09-16 10:23:30|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|0
1631787820000|2021-09-16 10:23:40|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|0
1631787840000|2021-09-16 10:24:00|1306.1|1304.9|1306|1304.8|1306.1|1304.9|1306|1304.8|7
1631787850000|2021-09-16 10:24:10|||||||||2
1631787870000|2021-09-16 10:24:30|1306.1|1304.9|1306.1|1304.9|1306.1|1304.9|1306|1304.8|2
1631787880000|2021-09-16 10:24:40|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1631787940000|2021-09-16 10:25:40|1306.2|1305|1306.1|1304.9|1306.2|1305|1306.1|1304.9|8
1631787950000|2021-09-16 10:25:50|1306|1304.8|1305.7|1304.5|1306|1304.8|1305.7|1304.5|11
1631787970000|2021-09-16 10:26:10|||||||||2
1631788010000|2021-09-16 10:26:50|||||||||5
1631788020000|2021-09-16 10:27:00|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|2
1631788030000|2021-09-16 10:27:10|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1631788070000|2021-09-16 10:27:50|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|3
1631788080000|2021-09-16 10:28:00|1305.7|1304.5|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|1
1631788140000|2021-09-16 10:29:00|1305.9|1304.7|1305.7|1304.5|1305.9|1304.7|1305.7|1304.5|2
1631788150000|2021-09-16 10:29:10|||||||||1
1631788190000|2021-09-16 10:29:50|||||||||1
1631788200000|2021-09-16 10:30:00|||||||||1
1631788230000|2021-09-16 10:30:30|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|0
1631788240000|2021-09-16 10:30:40|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|0
1631788290000|2021-09-16 10:31:30|||||||||1
1631788300000|2021-09-16 10:31:40|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|3
1631788320000|2021-09-16 10:32:00|1305.9|1304.7|1305.5|1304.3|1306|1304.8|1305.5|1304.3|10
1631788330000|2021-09-16 10:32:10|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|2
1631788340000|2021-09-16 10:32:20|1305.6|1304.4|1305.7|1304.5|1305.7|1304.5|1305.6|1304.4|0
1631788520000|2021-09-16 10:35:20|||||||||1
1631788560000|2021-09-16 10:36:00|||||||||1
1631788580000|2021-09-16 10:36:20|||||||||1
1631788600000|2021-09-16 10:36:40|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|2
1631788610000|2021-09-16 10:36:50|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1
1631788650000|2021-09-16 10:37:30|||||||||2
1631788670000|2021-09-16 10:37:50|||||||||1
1631788690000|2021-09-16 10:38:10|||||||||4
1631788710000|2021-09-16 10:38:30|||||||||1
1631788720000|2021-09-16 10:38:40|||||||||2
1631788730000|2021-09-16 10:38:50|||||||||1
1631788740000|2021-09-16 10:39:00|||||||||3
1631788750000|2021-09-16 10:39:10|1305.7|1304.5|1305.6|1304.4|1305.7|1304.5|1305.6|1304.4|4
1631788760000|2021-09-16 10:39:20|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|0
1631788830000|2021-09-16 10:40:30|1305.2|1304|1305.1|1303.9|1305.2|1304|1305.1|1303.9|2
1631788840000|2021-09-16 10:40:40|1305.2|1304|1305|1303.8|1305.2|1304|1305|1303.8|1
1631788850000|2021-09-16 10:40:50|||||||||6
1631788860000|2021-09-16 10:41:00|1305.2|1304|1305|1303.8|1305.2|1304|1305|1303.8|1
1631788870000|2021-09-16 10:41:10|1305.2|1304|1305|1303.8|1305.2|1304|1305|1303.8|4
1631788890000|2021-09-16 10:41:30|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|1
1631788910000|2021-09-16 10:41:50|||||||||1
1631788920000|2021-09-16 10:42:00|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|2
1631788950000|2021-09-16 10:42:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631788960000|2021-09-16 10:42:40|1305|1303.8|1304.8|1303.6|1305|1303.8|1304.8|1303.6|7
1631788970000|2021-09-16 10:42:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631788980000|2021-09-16 10:43:00|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631788990000|2021-09-16 10:43:10|1304.9|1303.7|1304.9|1303.7|1305|1303.8|1304.8|1303.6|1
1631789010000|2021-09-16 10:43:30|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631789020000|2021-09-16 10:43:40|1304.9|1303.7|1304.8|1303.6|1304.9|1303.7|1304.8|1303.6|3
1631789070000|2021-09-16 10:44:30|1304.4|1303.2|1304.2|1303|1304.4|1303.2|1304.2|1303|3
1631789080000|2021-09-16 10:44:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631789100000|2021-09-16 10:45:00|||||||||2
1631789120000|2021-09-16 10:45:20|||||||||2
1631789140000|2021-09-16 10:45:40|||||||||5
1631789150000|2021-09-16 10:45:50|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|5
1631789170000|2021-09-16 10:46:10|||||||||1
1631789180000|2021-09-16 10:46:20|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1
1631789210000|2021-09-16 10:46:50|1304.6|1303.4|1304.4|1303.2|1304.6|1303.4|1304.4|1303.2|0
1631789220000|2021-09-16 10:47:00|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631789240000|2021-09-16 10:47:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|2
1631789250000|2021-09-16 10:47:30|1304.7|1303.5|1304.5|1303.3|1304.7|1303.5|1304.5|1303.3|0
1631789270000|2021-09-16 10:47:50|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1
1631789280000|2021-09-16 10:48:00|1304.9|1303.7|1304.4|1303.2|1304.9|1303.7|1304.4|1303.2|8
1631789290000|2021-09-16 10:48:10|1304.3|1303.1|1304.5|1303.3|1304.5|1303.3|1304.3|1303.1|1
1631789300000|2021-09-16 10:48:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631789320000|2021-09-16 10:48:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1
1631789340000|2021-09-16 10:49:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631789380000|2021-09-16 10:49:40|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|0
1631789450000|2021-09-16 10:50:50|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631789520000|2021-09-16 10:52:00|||||||||5
1631789540000|2021-09-16 10:52:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|4
1631789560000|2021-09-16 10:52:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631789570000|2021-09-16 10:52:50|1304.4|1303.2|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|0
1631789580000|2021-09-16 10:53:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631789600000|2021-09-16 10:53:20|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|0
1631789610000|2021-09-16 10:53:30|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|0
1631789620000|2021-09-16 10:53:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|0
1631789630000|2021-09-16 10:53:50|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1
1631789640000|2021-09-16 10:54:00|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1631789740000|2021-09-16 10:55:40|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|5
1631789750000|2021-09-16 10:55:50|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|0
1631789760000|2021-09-16 10:56:00|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1
1631789780000|2021-09-16 10:56:20|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|0
1631789860000|2021-09-16 10:57:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631789890000|2021-09-16 10:58:10|||||||||1
1631789920000|2021-09-16 10:58:40|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1
1631789930000|2021-09-16 10:58:50|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1
1631789990000|2021-09-16 10:59:50|1304.5|1303.3|1304.5|1303.3|1304.5|1303.3|1304.4|1303.2|0
1631790000000|2021-09-16 11:00:00|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|4
1631790020000|2021-09-16 11:00:20|1304.5|1303.3|1304.4|1303.2|1304.5|1303.3|1304.4|1303.2|0
1631790030000|2021-09-16 11:00:30|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|1
1631790050000|2021-09-16 11:00:50|1304.7|1303.5|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|3
1631790060000|2021-09-16 11:01:00|1304.5|1303.3|1304.7|1303.5|1304.7|1303.5|1304.5|1303.3|5
1631790070000|2021-09-16 11:01:10|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|5
1631790090000|2021-09-16 11:01:30|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|5
1631790100000|2021-09-16 11:01:40|||||||||5
1631790120000|2021-09-16 11:02:00|1304.5|1303.3|1304.3|1303.1|1304.5|1303.3|1304.3|1303.1|1
1631790130000|2021-09-16 11:02:10|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|2
1631790140000|2021-09-16 11:02:20|1304.6|1303.4|1304.8|1303.6|1304.8|1303.6|1304.5|1303.3|3
1631790150000|2021-09-16 11:02:30|||||||||1
1631790160000|2021-09-16 11:02:40|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|3
1631790200000|2021-09-16 11:03:20|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|2
1631790230000|2021-09-16 11:03:50|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|1
1631790250000|2021-09-16 11:04:10|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|1
1631790290000|2021-09-16 11:04:50|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1631790300000|2021-09-16 11:05:00|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631790310000|2021-09-16 11:05:10|1304.8|1303.6|1304.9|1303.7|1305|1303.8|1304.8|1303.6|4
1631790330000|2021-09-16 11:05:30|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1631790350000|2021-09-16 11:05:50|1304.9|1303.7|1304.7|1303.5|1304.9|1303.7|1304.7|1303.5|3
1631790370000|2021-09-16 11:06:10|||||||||8
1631790380000|2021-09-16 11:06:20|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|2
1631790440000|2021-09-16 11:07:20|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631790470000|2021-09-16 11:07:50|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1
1631790480000|2021-09-16 11:08:00|1304.9|1303.7|1304.8|1303.6|1304.9|1303.7|1304.7|1303.5|3
1631790490000|2021-09-16 11:08:10|1304.7|1303.5|1304.8|1303.6|1304.8|1303.6|1304.7|1303.5|0
1631790500000|2021-09-16 11:08:20|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631790510000|2021-09-16 11:08:30|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|2
1631790530000|2021-09-16 11:08:50|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|0
1631790540000|2021-09-16 11:09:00|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.6|1303.4|3
1631790550000|2021-09-16 11:09:10|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631790570000|2021-09-16 11:09:30|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|0
1631790580000|2021-09-16 11:09:40|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1
1631790590000|2021-09-16 11:09:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|0
1631790600000|2021-09-16 11:10:00|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|0
1631790640000|2021-09-16 11:10:40|1305|1303.8|1305.2|1304|1305.2|1304|1305|1303.8|7
1631790650000|2021-09-16 11:10:50|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|0
1631790660000|2021-09-16 11:11:00|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|3
1631790680000|2021-09-16 11:11:20|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|0
1631790690000|2021-09-16 11:11:30|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1631790700000|2021-09-16 11:11:40|1305.4|1304.2|1305.4|1304.2|1305.5|1304.3|1305.4|1304.2|4
1631790710000|2021-09-16 11:11:50|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|1305.3|1304.1|0
1631790720000|2021-09-16 11:12:00|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1631790770000|2021-09-16 11:12:50|||||||||1
1631790810000|2021-09-16 11:13:30|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|0
1631790820000|2021-09-16 11:13:40|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305.2|1304|6
1631790840000|2021-09-16 11:14:00|1305.3|1304.1|1305.3|1304.1|1305.4|1304.2|1305.2|1304|1
1631790850000|2021-09-16 11:14:10|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|0
1631790860000|2021-09-16 11:14:20|1305.3|1304.1|1305.3|1304.1|1305.4|1304.2|1305.2|1304|1
1631790910000|2021-09-16 11:15:10|||||||||3
1631790920000|2021-09-16 11:15:20|||||||||3
1631790930000|2021-09-16 11:15:30|1305.5|1304.3|1305.7|1304.5|1305.7|1304.5|1305.5|1304.3|7
1631790940000|2021-09-16 11:15:40|1305.6|1304.4|1305.7|1304.5|1305.8|1304.6|1305.6|1304.4|0
1631790950000|2021-09-16 11:15:50|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|0
1631790960000|2021-09-16 11:16:00|||||||||1
1631790980000|2021-09-16 11:16:20|1306|1304.8|1306.2|1305|1306.2|1305|1306|1304.8|12
1631791020000|2021-09-16 11:17:00|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|4
1631791040000|2021-09-16 11:17:20|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|3
1631791060000|2021-09-16 11:17:40|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|3
1631791100000|2021-09-16 11:18:20|1305.4|1304.2|1305.3|1304.1|1305.5|1304.3|1305.2|1304|0
1631791120000|2021-09-16 11:18:40|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|0
1631791220000|2021-09-16 11:20:20|1305.4|1304.2|1305.2|1304|1305.4|1304.2|1305.2|1304|6
1631791250000|2021-09-16 11:20:50|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|1305.4|1304.2|4
1631791270000|2021-09-16 11:21:10|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|0
1631791290000|2021-09-16 11:21:30|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.6|1304.4|7
1631791300000|2021-09-16 11:21:40|1305.6|1304.4|1305.7|1304.5|1305.7|1304.5|1305.6|1304.4|0
1631791320000|2021-09-16 11:22:00|1305.6|1304.4|1305.5|1304.3|1305.6|1304.4|1305.5|1304.3|1
1631791360000|2021-09-16 11:22:40|1305.4|1304.2|1305.2|1304|1305.5|1304.3|1305.2|1304|4
1631791370000|2021-09-16 11:22:50|1305|1303.8|1305.2|1304|1305.2|1304|1305|1303.8|5
1631791380000|2021-09-16 11:23:00|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|1
1631791390000|2021-09-16 11:23:10|1305.1|1303.9|1305|1303.8|1305.1|1303.9|1305|1303.8|1
1631791400000|2021-09-16 11:23:20|1305.1|1303.9|1305.2|1304|1305.2|1304|1305.1|1303.9|3
1631791410000|2021-09-16 11:23:30|1305|1303.8|1305|1303.8|1305.1|1303.9|1305|1303.8|2
1631791430000|2021-09-16 11:23:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|2
1631791440000|2021-09-16 11:24:00|1304.8|1303.6|1304.9|1303.7|1304.9|1303.7|1304.8|1303.6|0
1631791450000|2021-09-16 11:24:10|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|0
1631791470000|2021-09-16 11:24:30|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|1
1631791480000|2021-09-16 11:24:40|1304.9|1303.7|1304.5|1303.3|1304.9|1303.7|1304.5|1303.3|13
1631791490000|2021-09-16 11:24:50|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1
1631791520000|2021-09-16 11:25:20|||||||||1
1631791560000|2021-09-16 11:26:00|||||||||2
1631791580000|2021-09-16 11:26:20|1304.8|1303.6|1304.6|1303.4|1304.8|1303.6|1304.6|1303.4|1
1631791590000|2021-09-16 11:26:30|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|0
1631791630000|2021-09-16 11:27:10|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|0
1631791650000|2021-09-16 11:27:30|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|3
1631791690000|2021-09-16 11:28:10|||||||||1
1631791710000|2021-09-16 11:28:30|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|1304.7|1303.5|3
1631791720000|2021-09-16 11:28:40|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|3
1631791740000|2021-09-16 11:29:00|||||||||1
1631791750000|2021-09-16 11:29:10|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1304.8|1303.6|1
1631791770000|2021-09-16 11:29:30|||||||||3
1631791790000|2021-09-16 11:29:50|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|1304.9|1303.7|6
1631791810000|2021-09-16 11:30:10|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.9|1303.7|0
1631791820000|2021-09-16 11:30:20|1305|1303.8|1305|1303.8|1305|1303.8|1304.9|1303.7|1
1631791830000|2021-09-16 11:30:30|1305.2|1304|1305.7|1304.5|1305.7|1304.5|1305.2|1304|5
1631791840000|2021-09-16 11:30:40|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|13
1631791850000|2021-09-16 11:30:50|1305.6|1304.4|1305.7|1304.5|1305.7|1304.5|1305.6|1304.4|0
1631791860000|2021-09-16 11:31:00|||||||||1
1631791870000|2021-09-16 11:31:10|1305.9|1304.7|1305.5|1304.3|1305.9|1304.7|1305.5|1304.3|8
1631791880000|2021-09-16 11:31:20|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|2
1631791900000|2021-09-16 11:31:40|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1305.8|1304.6|1
1631791910000|2021-09-16 11:31:50|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1631791920000|2021-09-16 11:32:00|1305.8|1304.6|1305.8|1304.6|1306|1304.8|1305.7|1304.5|0
1631791930000|2021-09-16 11:32:10|1305.9|1304.7|1305.7|1304.5|1305.9|1304.7|1305.7|1304.5|1
1631791950000|2021-09-16 11:32:30|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|0
1631791970000|2021-09-16 11:32:50|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|2
1631791990000|2021-09-16 11:33:10|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|1
1631792020000|2021-09-16 11:33:40|1305.5|1304.3|1305.3|1304.1|1305.5|1304.3|1305.3|1304.1|7
1631792030000|2021-09-16 11:33:50|1305.4|1304.2|1305.7|1304.5|1305.7|1304.5|1305.4|1304.2|1
1631792040000|2021-09-16 11:34:00|||||||||1
1631792050000|2021-09-16 11:34:10|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|0
1631792070000|2021-09-16 11:34:30|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|1305.9|1304.7|0
1631792080000|2021-09-16 11:34:40|1306|1304.8|1306.2|1305|1306.2|1305|1306|1304.8|4
1631792090000|2021-09-16 11:34:50|1306|1304.8|1306|1304.8|1306|1304.8|1306|1304.8|1
1631792180000|2021-09-16 11:36:20|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|3
1631792190000|2021-09-16 11:36:30|1306.5|1305.3|1306.2|1305|1306.5|1305.3|1306.2|1305|2
1631792200000|2021-09-16 11:36:40|1306.3|1305.1|1306.6|1305.4|1306.6|1305.4|1306.3|1305.1|0
1631792210000|2021-09-16 11:36:50|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|3
1631792220000|2021-09-16 11:37:00|1306.7|1305.5|1306.4|1305.2|1306.7|1305.5|1306.4|1305.2|3
1631792230000|2021-09-16 11:37:10|1306.5|1305.3|1306.2|1305|1306.5|1305.3|1306.2|1305|5
1631792260000|2021-09-16 11:37:40|1306.5|1305.3|1306.4|1305.2|1306.5|1305.3|1306.3|1305.1|3
1631792270000|2021-09-16 11:37:50|1306.2|1305|1306.2|1305|1306.3|1305.1|1306.2|1305|0
1631792280000|2021-09-16 11:38:00|||||||||1
1631792290000|2021-09-16 11:38:10|1306.1|1304.9|1306.2|1305|1306.2|1305|1306.1|1304.9|0
1631792320000|2021-09-16 11:38:40|1306|1304.8|1306.3|1305.1|1306.3|1305.1|1306|1304.8|3
1631792330000|2021-09-16 11:38:50|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631792340000|2021-09-16 11:39:00|1306.3|1305.1|1306.3|1305.1|1306.5|1305.3|1306.2|1305|1
1631792350000|2021-09-16 11:39:10|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631792360000|2021-09-16 11:39:20|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1
1631792370000|2021-09-16 11:39:30|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|1306.4|1305.2|0
1631792380000|2021-09-16 11:39:40|1306.2|1305|1306.3|1305.1|1306.3|1305.1|1306.2|1305|0
1631792390000|2021-09-16 11:39:50|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631792400000|2021-09-16 11:40:00|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|1306.3|1305.1|0
1631792410000|2021-09-16 11:40:10|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|0
1631792420000|2021-09-16 11:40:20|1306.5|1305.3|1306.3|1305.1|1306.5|1305.3|1306.3|1305.1|1
1631792430000|2021-09-16 11:40:30|1306.5|1305.3|1306.5|1305.3|1306.5|1305.3|1306.3|1305.1|2
1631792440000|2021-09-16 11:40:40|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|14
1631792450000|2021-09-16 11:40:50|||||||||4
1631792460000|2021-09-16 11:41:00|1306.8|1305.6|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|1
1631792470000|2021-09-16 11:41:10|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1631792510000|2021-09-16 11:41:50|||||||||1
1631792520000|2021-09-16 11:42:00|1307|1305.8|1306.8|1305.6|1307|1305.8|1306.8|1305.6|2
1631792530000|2021-09-16 11:42:10|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1631792560000|2021-09-16 11:42:40|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|0
1631792580000|2021-09-16 11:43:00|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|0
1631792590000|2021-09-16 11:43:10|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1631792600000|2021-09-16 11:43:20|||||||||2
1631792610000|2021-09-16 11:43:30|||||||||1
1631792620000|2021-09-16 11:43:40|||||||||9
1631792640000|2021-09-16 11:44:00|1306.8|1305.6|1307|1305.8|1307|1305.8|1306.8|1305.6|3
1631792670000|2021-09-16 11:44:30|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.9|1305.7|3
1631792720000|2021-09-16 11:45:20|||||||||6
1631792730000|2021-09-16 11:45:30|1307.2|1306|1307|1305.8|1307.2|1306|1307|1305.8|1
1631792740000|2021-09-16 11:45:40|1307.1|1305.9|1307.2|1306|1307.2|1306|1307.1|1305.9|0
1631792750000|2021-09-16 11:45:50|1307.3|1306.1|1307.2|1306|1307.3|1306.1|1307.2|1306|1
1631792780000|2021-09-16 11:46:20|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1
1631792790000|2021-09-16 11:46:30|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|2
1631792820000|2021-09-16 11:47:00|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|2
1631792830000|2021-09-16 11:47:10|1307|1305.8|1307.4|1306.2|1307.4|1306.2|1307|1305.8|5
1631792840000|2021-09-16 11:47:20|1307.2|1306|1307.2|1306|1307.3|1306.1|1307.2|1306|5
1631792850000|2021-09-16 11:47:30|1307.7|1306.5|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|18
1631792860000|2021-09-16 11:47:40|||||||||4
1631792870000|2021-09-16 11:47:50|1307.9|1306.7|1307.7|1306.5|1307.9|1306.7|1307.7|1306.5|12
1631792890000|2021-09-16 11:48:10|1307.8|1306.6|1307.7|1306.5|1308|1306.8|1307.7|1306.5|10
1631792900000|2021-09-16 11:48:20|1307.9|1306.7|1307.7|1306.5|1307.9|1306.7|1307.7|1306.5|1
1631792910000|2021-09-16 11:48:30|1307.5|1306.3|1307.7|1306.5|1307.7|1306.5|1307.5|1306.3|9
1631792950000|2021-09-16 11:49:10|||||||||1
1631792970000|2021-09-16 11:49:30|1307.5|1306.3|1307.7|1306.5|1307.7|1306.5|1307.5|1306.3|3
1631792990000|2021-09-16 11:49:50|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|2
1631793000000|2021-09-16 11:50:00|1307.6|1306.4|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|3
1631793010000|2021-09-16 11:50:10|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1631793030000|2021-09-16 11:50:30|||||||||5
1631793060000|2021-09-16 11:51:00|||||||||3
1631793080000|2021-09-16 11:51:20|1307.2|1306|1307.4|1306.2|1307.5|1306.3|1307.2|1306|2
1631793090000|2021-09-16 11:51:30|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|1307.5|1306.3|0
1631793140000|2021-09-16 11:52:20|||||||||1
1631793190000|2021-09-16 11:53:10|||||||||3
1631793200000|2021-09-16 11:53:20|||||||||1
1631793210000|2021-09-16 11:53:30|1307.4|1306.2|1307.5|1306.3|1307.5|1306.3|1307.4|1306.2|3
1631793230000|2021-09-16 11:53:50|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|14
1631793250000|2021-09-16 11:54:10|1307.8|1306.6|1307.5|1306.3|1307.8|1306.6|1307.5|1306.3|3
1631793270000|2021-09-16 11:54:30|||||||||1
1631793310000|2021-09-16 11:55:10|||||||||2
1631793320000|2021-09-16 11:55:20|||||||||1
1631793330000|2021-09-16 11:55:30|1307.6|1306.4|1307.5|1306.3|1307.6|1306.4|1307.5|1306.3|3
1631793370000|2021-09-16 11:56:10|||||||||7
1631793400000|2021-09-16 11:56:40|1307.6|1306.4|1307.7|1306.5|1308|1306.8|1307.6|1306.4|18
1631793420000|2021-09-16 11:57:00|1307.8|1306.6|1307.7|1306.5|1307.8|1306.6|1307.7|1306.5|4
1631793440000|2021-09-16 11:57:20|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|0
1631793450000|2021-09-16 11:57:30|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|1
1631793470000|2021-09-16 11:57:50|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|27
1631793480000|2021-09-16 11:58:00|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|2
1631793490000|2021-09-16 11:58:10|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|8
1631793500000|2021-09-16 11:58:20|1308.1|1306.9|1308|1306.8|1308.3|1307.1|1308|1306.8|12
1631793530000|2021-09-16 11:58:50|1308.1|1306.9|1308|1306.8|1308.2|1307|1308|1306.8|0
1631793540000|2021-09-16 11:59:00|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1631793550000|2021-09-16 11:59:10|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|0
1631793560000|2021-09-16 11:59:20|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|0
1631793570000|2021-09-16 11:59:30|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1631793580000|2021-09-16 11:59:40|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|5
1631793590000|2021-09-16 11:59:50|1308.3|1307.1|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|5
1631793600000|2021-09-16 12:00:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|2
1631793610000|2021-09-16 12:00:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1631793620000|2021-09-16 12:00:20|1308.4|1307.2|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|7
1631793650000|2021-09-16 12:00:50|||||||||1
1631793660000|2021-09-16 12:01:00|1308|1306.8|1308.3|1307.1|1308.3|1307.1|1308|1306.8|21
1631793670000|2021-09-16 12:01:10|1308.5|1307.3|1308.7|1307.5|1308.8|1307.6|1308.5|1307.3|31
1631793680000|2021-09-16 12:01:20|||||||||10
1631793690000|2021-09-16 12:01:30|||||||||5
1631793700000|2021-09-16 12:01:40|1308.8|1307.6|1308.7|1307.5|1308.8|1307.6|1308.7|1307.5|6
1631793740000|2021-09-16 12:02:20|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|11
1631793750000|2021-09-16 12:02:30|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|9
1631793770000|2021-09-16 12:02:50|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|3
1631793780000|2021-09-16 12:03:00|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1631793790000|2021-09-16 12:03:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1631793800000|2021-09-16 12:03:20|||||||||1
1631793810000|2021-09-16 12:03:30|||||||||1
1631793820000|2021-09-16 12:03:40|1308.2|1307|1308.3|1307.1|1308.3|1307.1|1308.2|1307|5
1631793830000|2021-09-16 12:03:50|||||||||5
1631793840000|2021-09-16 12:04:00|||||||||1
1631793860000|2021-09-16 12:04:20|||||||||8
1631793870000|2021-09-16 12:04:30|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|3
1631793880000|2021-09-16 12:04:40|1308.3|1307.1|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|28
1631793890000|2021-09-16 12:04:50|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1631793940000|2021-09-16 12:05:40|1308.4|1307.2|1308.4|1307.2|1308.5|1307.3|1308.4|1307.2|6
1631793950000|2021-09-16 12:05:50|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|7
1631793960000|2021-09-16 12:06:00|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|5
1631793980000|2021-09-16 12:06:20|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.3|1307.1|3
1631793990000|2021-09-16 12:06:30|1308.3|1307.1|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|1
1631794000000|2021-09-16 12:06:40|1308.4|1307.2|1308.3|1307.1|1308.4|1307.2|1308.3|1307.1|0
1631794020000|2021-09-16 12:07:00|1308.4|1307.2|1308.5|1307.3|1308.5|1307.3|1308.4|1307.2|1
1631794030000|2021-09-16 12:07:10|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|0
1631794040000|2021-09-16 12:07:20|1308.5|1307.3|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|3
1631794050000|2021-09-16 12:07:30|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1308.4|1307.2|1
1631794060000|2021-09-16 12:07:40|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|1308.5|1307.3|0
1631794070000|2021-09-16 12:07:50|||||||||2
1631794080000|2021-09-16 12:08:00|1308.3|1307.1|1308.3|1307.1|1308.5|1307.3|1308.3|1307.1|4
1631794100000|2021-09-16 12:08:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|9
1631794110000|2021-09-16 12:08:30|1307.9|1306.7|1307.8|1306.6|1307.9|1306.7|1307.6|1306.4|25
1631794140000|2021-09-16 12:09:00|1307.7|1306.5|1307.8|1306.6|1308|1306.8|1307.7|1306.5|6
1631794150000|2021-09-16 12:09:10|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|0
1631794160000|2021-09-16 12:09:20|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.7|1306.5|1
1631794170000|2021-09-16 12:09:30|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1
1631794180000|2021-09-16 12:09:40|1308|1306.8|1308.2|1307|1308.2|1307|1308|1306.8|2
1631794200000|2021-09-16 12:10:00|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|1
1631794230000|2021-09-16 12:10:30|||||||||40
1631794240000|2021-09-16 12:10:40|||||||||1
1631794250000|2021-09-16 12:10:50|||||||||1
1631794260000|2021-09-16 12:11:00|||||||||4
1631794280000|2021-09-16 12:11:20|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1631794290000|2021-09-16 12:11:30|||||||||3
1631794300000|2021-09-16 12:11:40|||||||||1
1631794310000|2021-09-16 12:11:50|||||||||1
1631794320000|2021-09-16 12:12:00|1308|1306.8|1308.2|1307|1308.3|1307.1|1308|1306.8|10
1631794330000|2021-09-16 12:12:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.2|1307|0
1631794350000|2021-09-16 12:12:30|1308.2|1307|1308|1306.8|1308.2|1307|1307.8|1306.6|8
1631794360000|2021-09-16 12:12:40|1308.1|1306.9|1308|1306.8|1308.2|1307|1308|1306.8|0
1631794370000|2021-09-16 12:12:50|1307.8|1306.6|1307.9|1306.7|1307.9|1306.7|1307.8|1306.6|2
1631794380000|2021-09-16 12:13:00|1308|1306.8|1308|1306.8|1308|1306.8|1307.9|1306.7|1
1631794390000|2021-09-16 12:13:10|||||||||1
1631794410000|2021-09-16 12:13:30|1307.9|1306.7|1308|1306.8|1308|1306.8|1307.9|1306.7|0
1631794420000|2021-09-16 12:13:40|1307.8|1306.6|1308.3|1307.1|1308.3|1307.1|1307.8|1306.6|21
1631794430000|2021-09-16 12:13:50|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|12
1631794440000|2021-09-16 12:14:00|1308.3|1307.1|1308.2|1307|1308.4|1307.2|1308.2|1307|0
1631794450000|2021-09-16 12:14:10|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|0
1631794470000|2021-09-16 12:14:30|1308.2|1307|1308.2|1307|1308.2|1307|1308.2|1307|0
1631794480000|2021-09-16 12:14:40|1308.3|1307.1|1308.2|1307|1308.3|1307.1|1308.2|1307|0
1631794490000|2021-09-16 12:14:50|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1308.3|1307.1|1
1631794500000|2021-09-16 12:15:00|1308.4|1307.2|1308.2|1307|1308.4|1307.2|1308.2|1307|3
1631794510000|2021-09-16 12:15:10|1308.1|1306.9|1308.2|1307|1308.2|1307|1308.1|1306.9|1
1631794520000|2021-09-16 12:15:20|||||||||5
1631794550000|2021-09-16 12:15:50|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|10
1631794560000|2021-09-16 12:16:00|1308.2|1307|1308|1306.8|1308.2|1307|1308|1306.8|3
1631794580000|2021-09-16 12:16:20|1307.7|1306.5|1307.9|1306.7|1307.9|1306.7|1307.7|1306.5|6
1631794590000|2021-09-16 12:16:30|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|1
1631794610000|2021-09-16 12:16:50|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|4
1631794620000|2021-09-16 12:17:00|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|0
1631794630000|2021-09-16 12:17:10|1307.7|1306.5|1307.7|1306.5|1307.7|1306.5|1307.6|1306.4|6
1631794640000|2021-09-16 12:17:20|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|1307.8|1306.6|0
1631794650000|2021-09-16 12:17:30|1307.7|1306.5|1307.9|1306.7|1308|1306.8|1307.7|1306.5|3
1631794660000|2021-09-16 12:17:40|1307.7|1306.5|1307.8|1306.6|1307.8|1306.6|1307.7|1306.5|135
1631794670000|2021-09-16 12:17:50|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|2
1631794680000|2021-09-16 12:18:00|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|1308.1|1306.9|2
1631794700000|2021-09-16 12:18:20|1308.3|1307.1|1308|1306.8|1308.3|1307.1|1308|1306.8|4
1631794710000|2021-09-16 12:18:30|1308.1|1306.9|1308|1306.8|1308.1|1306.9|1308|1306.8|2
1631794720000|2021-09-16 12:18:40|1307.9|1306.7|1308.1|1306.9|1308.1|1306.9|1307.9|1306.7|1
1631794730000|2021-09-16 12:18:50|1308|1306.8|1308.1|1306.9|1308.1|1306.9|1308|1306.8|5
1631794740000|2021-09-16 12:19:00|1307.9|1306.7|1308|1306.8|1308.1|1306.9|1307.9|1306.7|0
1631794750000|2021-09-16 12:19:10|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|1307.9|1306.7|2
1631794760000|2021-09-16 12:19:20|1308|1306.8|1308|1306.8|1308|1306.8|1308|1306.8|0
1631794770000|2021-09-16 12:19:30|1308.1|1306.9|1307.5|1306.3|1308.1|1306.9|1307.5|1306.3|6
1631794780000|2021-09-16 12:19:40|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|1307.6|1306.4|2
1631794790000|2021-09-16 12:19:50|1307.1|1305.9|1307.1|1305.9|1307.1|1305.9|1306.9|1305.7|25
1631794800000|2021-09-16 12:20:00|1306.9|1305.7|1306.8|1305.6|1307.1|1305.9|1306.8|1305.6|17
1631794810000|2021-09-16 12:20:10|1306.9|1305.7|1307.1|1305.9|1307.1|1305.9|1306.8|1305.6|9
1631794820000|2021-09-16 12:20:20|1307|1305.8|1307|1305.8|1307.1|1305.9|1307|1305.8|2
1631794830000|2021-09-16 12:20:30|1307.1|1305.9|1306.9|1305.7|1307.1|1305.9|1306.8|1305.6|27
1631794840000|2021-09-16 12:20:40|||||||||4
1631794850000|2021-09-16 12:20:50|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1306.9|1305.7|1
1631794870000|2021-09-16 12:21:10|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.9|1305.7|2
1631794880000|2021-09-16 12:21:20|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.8|1305.6|0
1631794900000|2021-09-16 12:21:40|||||||||1
1631794920000|2021-09-16 12:22:00|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|4
1631794930000|2021-09-16 12:22:10|1307.2|1306|1307.2|1306|1307.2|1306|1307.2|1306|0
1631794950000|2021-09-16 12:22:30|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1
1631794960000|2021-09-16 12:22:40|1307.1|1305.9|1307|1305.8|1307.1|1305.9|1307|1305.8|15
1631794970000|2021-09-16 12:22:50|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|2
1631794980000|2021-09-16 12:23:00|1307.1|1305.9|1306.9|1305.7|1307.2|1306|1306.9|1305.7|5
1631794990000|2021-09-16 12:23:10|1307|1305.8|1306.9|1305.7|1307|1305.8|1306.9|1305.7|0
1631795000000|2021-09-16 12:23:20|1307|1305.8|1307.1|1305.9|1307.1|1305.9|1307|1305.8|0
1631795010000|2021-09-16 12:23:30|1307|1305.8|1306.7|1305.5|1307|1305.8|1306.7|1305.5|3
1631795030000|2021-09-16 12:23:50|1306.8|1305.6|1306.9|1305.7|1306.9|1305.7|1306.7|1305.5|6
1631795040000|2021-09-16 12:24:00|1307|1305.8|1307|1305.8|1307|1305.8|1307|1305.8|1
1631795050000|2021-09-16 12:24:10|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.9|1305.7|201
1631795060000|2021-09-16 12:24:20|1307.1|1305.9|1306.8|1305.6|1307.1|1305.9|1306.8|1305.6|3
1631795070000|2021-09-16 12:24:30|1306.9|1305.7|1306.8|1305.6|1306.9|1305.7|1306.8|1305.6|1
1631795090000|2021-09-16 12:24:50|||||||||1
1631795100000|2021-09-16 12:25:00|1306.7|1305.5|1306.8|1305.6|1306.8|1305.6|1306.7|1305.5|1
1631795110000|2021-09-16 12:25:10|1306.4|1305.2|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|8
1631795130000|2021-09-16 12:25:30|||||||||4
1631795160000|2021-09-16 12:26:00|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|205
1631795170000|2021-09-16 12:26:10|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|0
1631795200000|2021-09-16 12:26:40|||||||||1
1631795210000|2021-09-16 12:26:50|1306.6|1305.4|1306.7|1305.5|1306.8|1305.6|1306.6|1305.4|3
1631795220000|2021-09-16 12:27:00|1306.6|1305.4|1306.7|1305.5|1306.7|1305.5|1306.6|1305.4|3
1631795230000|2021-09-16 12:27:10|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.5|1305.3|6
1631795250000|2021-09-16 12:27:30|1306.4|1305.2|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|4
1631795270000|2021-09-16 12:27:50|||||||||2
1631795280000|2021-09-16 12:28:00|||||||||3
1631795300000|2021-09-16 12:28:20|1306.9|1305.7|1307|1305.8|1307|1305.8|1306.9|1305.7|3
1631795310000|2021-09-16 12:28:30|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|0
1631795330000|2021-09-16 12:28:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|3
1631795340000|2021-09-16 12:29:00|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|6
1631795360000|2021-09-16 12:29:20|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|1306.8|1305.6|9
1631795370000|2021-09-16 12:29:30|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|1306.9|1305.7|2
1631795380000|2021-09-16 12:29:40|1306|1304.8|1306.8|1305.6|1306.8|1305.6|1306|1304.8|15
1631795390000|2021-09-16 12:29:50|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1306.7|1305.5|1
1631795400000|2021-09-16 12:30:00|1306.8|1305.6|1306.7|1305.5|1306.8|1305.6|1306.7|1305.5|5
1631795410000|2021-09-16 12:30:10|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.2|1305|13
1631795420000|2021-09-16 12:30:20|1306.5|1305.3|1306.8|1305.6|1306.8|1305.6|1306.5|1305.3|5
1631795430000|2021-09-16 12:30:30|1306.7|1305.5|1307|1305.8|1307|1305.8|1306.7|1305.5|20
1631795440000|2021-09-16 12:30:40|1306.9|1305.7|1306.7|1305.5|1306.9|1305.7|1306.7|1305.5|4
1631795460000|2021-09-16 12:31:00|1306.5|1305.3|1306.7|1305.5|1306.7|1305.5|1306.4|1305.2|6
1631795470000|2021-09-16 12:31:10|1306.3|1305.1|1306.7|1305.5|1306.7|1305.5|1306.3|1305.1|11
1631795490000|2021-09-16 12:31:30|1306.3|1305.1|1306.2|1305|1306.4|1305.2|1306.2|1305|5
1631795500000|2021-09-16 12:31:40|1306.3|1305.1|1306.5|1305.3|1306.5|1305.3|1306.3|1305.1|2
1631795510000|2021-09-16 12:31:50|1306.4|1305.2|1306.4|1305.2|1306.6|1305.4|1306.4|1305.2|1
1631795520000|2021-09-16 12:32:00|1306.5|1305.3|1306.4|1305.2|1306.7|1305.5|1306.4|1305.2|15
1631795530000|2021-09-16 12:32:10|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.4|1305.2|2
1631795540000|2021-09-16 12:32:20|1306.4|1305.2|1306.6|1305.4|1306.7|1305.5|1306.3|1305.1|4
1631795550000|2021-09-16 12:32:30|1306.5|1305.3|1306.6|1305.4|1306.6|1305.4|1306.5|1305.3|1
1631795560000|2021-09-16 12:32:40|1306.7|1305.5|1306.6|1305.4|1306.7|1305.5|1306.4|1305.2|4
1631795570000|2021-09-16 12:32:50|1306.2|1305|1306.4|1305.2|1306.5|1305.3|1306.1|1304.9|2
1631795580000|2021-09-16 12:33:00|1306.6|1305.4|1306.6|1305.4|1306.6|1305.4|1306.4|1305.2|1
1631795590000|2021-09-16 12:33:10|1306.3|1305.1|1306.4|1305.2|1306.5|1305.3|1306.2|1305|1
1631795600000|2021-09-16 12:33:20|1306.3|1305.1|1306.3|1305.1|1306.4|1305.2|1306|1304.8|4
1631795610000|2021-09-16 12:33:30|1306.4|1305.2|1306.3|1305.1|1306.4|1305.2|1306.1|1304.9|2
1631795620000|2021-09-16 12:33:40|1306.2|1305|1306.1|1304.9|1306.2|1305|1305.9|1304.7|1
1631795630000|2021-09-16 12:33:50|1305.9|1304.7|1306.2|1305|1306.2|1305|1305.9|1304.7|2
1631795640000|2021-09-16 12:34:00|1306.1|1304.9|1306|1304.8|1306.2|1305|1305.8|1304.6|6
1631795650000|2021-09-16 12:34:10|1305.9|1304.7|1305.9|1304.7|1306|1304.8|1305.4|1304.2|17
1631795660000|2021-09-16 12:34:20|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|4
1631795670000|2021-09-16 12:34:30|1305.4|1304.2|1305.8|1304.6|1305.8|1304.6|1305.2|1304|32
1631795680000|2021-09-16 12:34:40|1305.7|1304.5|1305.6|1304.4|1305.8|1304.6|1305.6|1304.4|0
1631795690000|2021-09-16 12:34:50|1305.2|1304|1305.4|1304.2|1305.5|1304.3|1305.2|1304|6
1631795700000|2021-09-16 12:35:00|1305.3|1304.1|1305.5|1304.3|1305.5|1304.3|1305.3|1304.1|6
1631795710000|2021-09-16 12:35:10|1305.6|1304.4|1305.4|1304.2|1305.6|1304.4|1305.2|1304|12
1631795720000|2021-09-16 12:35:20|1305.3|1304.1|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|2
1631795730000|2021-09-16 12:35:30|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.3|1304.1|5
1631795740000|2021-09-16 12:35:40|1305.1|1303.9|1305.5|1304.3|1305.5|1304.3|1305.1|1303.9|10
1631795750000|2021-09-16 12:35:50|1305.4|1304.2|1305.6|1304.4|1305.6|1304.4|1305.4|1304.2|5
1631795760000|2021-09-16 12:36:00|1305.5|1304.3|1305.5|1304.3|1305.6|1304.4|1305.5|1304.3|3
1631795770000|2021-09-16 12:36:10|1305.4|1304.2|1305.3|1304.1|1305.4|1304.2|1305.2|1304|7
1631795780000|2021-09-16 12:36:20|1305.2|1304|1305.2|1304|1305.3|1304.1|1305|1303.8|12
1631795790000|2021-09-16 12:36:30|1305.3|1304.1|1305|1303.8|1305.3|1304.1|1305|1303.8|7
1631795800000|2021-09-16 12:36:40|1304.9|1303.7|1305.1|1303.9|1305.1|1303.9|1304.9|1303.7|3
1631795810000|2021-09-16 12:36:50|1305.2|1304|1305|1303.8|1305.2|1304|1304.5|1303.3|20
1631795820000|2021-09-16 12:37:00|1304.8|1303.6|1305|1303.8|1305|1303.8|1304.8|1303.6|3
1631795830000|2021-09-16 12:37:10|1304.9|1303.7|1305|1303.8|1305.1|1303.9|1304.9|1303.7|18
1631795840000|2021-09-16 12:37:20|1304.7|1303.5|1305|1303.8|1305|1303.8|1304.7|1303.5|11
1631795850000|2021-09-16 12:37:30|1304.8|1303.6|1305|1303.8|1305|1303.8|1304.8|1303.6|6
1631795860000|2021-09-16 12:37:40|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|8
1631795870000|2021-09-16 12:37:50|1305.2|1304|1305.1|1303.9|1305.2|1304|1305.1|1303.9|5
1631795880000|2021-09-16 12:38:00|1305.2|1304|1305|1303.8|1305.2|1304|1304.9|1303.7|105
1631795890000|2021-09-16 12:38:10|1304.8|1303.6|1305.1|1303.9|1305.2|1304|1304.8|1303.6|4
1631795900000|2021-09-16 12:38:20|1305|1303.8|1305.1|1303.9|1305.1|1303.9|1305|1303.8|1
1631795910000|2021-09-16 12:38:30|1305|1303.8|1305.1|1303.9|1305.1|1303.9|1305|1303.8|2
1631795920000|2021-09-16 12:38:40|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|10
1631795940000|2021-09-16 12:39:00|1304.9|1303.7|1305.1|1303.9|1305.2|1304|1304.9|1303.7|4
1631795960000|2021-09-16 12:39:20|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|2
1631795990000|2021-09-16 12:39:50|1304.8|1303.6|1304.9|1303.7|1305|1303.8|1304.8|1303.6|9
1631796000000|2021-09-16 12:40:00|1305|1303.8|1305|1303.8|1305|1303.8|1304.9|1303.7|1
1631796010000|2021-09-16 12:40:10|1305.1|1303.9|1305.1|1303.9|1305.1|1303.9|1305|1303.8|8
1631796020000|2021-09-16 12:40:20|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|1
1631796030000|2021-09-16 12:40:30|1304.5|1303.3|1304.8|1303.6|1305|1303.8|1304.5|1303.3|19
1631796040000|2021-09-16 12:40:40|1304.7|1303.5|1304.6|1303.4|1304.7|1303.5|1304.5|1303.3|1
1631796050000|2021-09-16 12:40:50|||||||||1
1631796060000|2021-09-16 12:41:00|1304.4|1303.2|1304.2|1303|1304.4|1303.2|1304|1302.8|17
1631796080000|2021-09-16 12:41:20|1304.5|1303.3|1304.3|1303.1|1304.6|1303.4|1304.3|1303.1|4
1631796090000|2021-09-16 12:41:30|1304.4|1303.2|1304.4|1303.2|1304.4|1303.2|1304.3|1303.1|2
1631796100000|2021-09-16 12:41:40|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|1304.3|1303.1|0
1631796120000|2021-09-16 12:42:00|1304.2|1303|1304.1|1302.9|1304.2|1303|1304|1302.8|3
1631796130000|2021-09-16 12:42:10|1304|1302.8|1304.5|1303.3|1304.5|1303.3|1304|1302.8|6
1631796140000|2021-09-16 12:42:20|1304.4|1303.2|1304.6|1303.4|1304.6|1303.4|1304.4|1303.2|11
1631796150000|2021-09-16 12:42:30|1304.5|1303.3|1304.4|1303.2|1304.6|1303.4|1304.4|1303.2|20
1631796160000|2021-09-16 12:42:40|1304.5|1303.3|1304.4|1303.2|1304.6|1303.4|1304.3|1303.1|5
1631796170000|2021-09-16 12:42:50|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|2
1631796180000|2021-09-16 12:43:00|1304|1302.8|1304.1|1302.9|1304.1|1302.9|1304|1302.8|6
1631796190000|2021-09-16 12:43:10|1304.2|1303|1304.3|1303.1|1304.4|1303.2|1304.2|1303|11
1631796200000|2021-09-16 12:43:20|1304.1|1302.9|1304.1|1302.9|1304.1|1302.9|1304|1302.8|4
1631796220000|2021-09-16 12:43:40|1304.2|1303|1304|1302.8|1304.2|1303|1303.8|1302.6|31
1631796230000|2021-09-16 12:43:50|1304.1|1302.9|1303.8|1302.6|1304.1|1302.9|1303.8|1302.6|0
1631796240000|2021-09-16 12:44:00|1304|1302.8|1304|1302.8|1304.1|1302.9|1304|1302.8|2
1631796250000|2021-09-16 12:44:10|||||||||5
1631796260000|2021-09-16 12:44:20|||||||||9
1631796280000|2021-09-16 12:44:40|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|3
1631796290000|2021-09-16 12:44:50|1304|1302.8|1303.9|1302.7|1304|1302.8|1303.9|1302.7|15
1631799000000|2021-09-16 13:30:00|1304.1|1302.9|1308.9|1307.7|1309.1|1307.9|1303.9|1302.7|464
1631799010000|2021-09-16 13:30:10|1308.8|1307.6|1306.3|1305.1|1308.9|1307.7|1306.3|1305.1|107
1631799020000|2021-09-16 13:30:20|1306.4|1305.2|1304.8|1303.6|1306.5|1305.3|1304.4|1303.2|51
1631799030000|2021-09-16 13:30:30|1304.6|1303.4|1306.7|1305.5|1307.4|1306.2|1304.6|1303.4|109
1631799040000|2021-09-16 13:30:40|1306.8|1305.6|1306.6|1305.4|1308.4|1307.2|1306.4|1305.2|76
1631799050000|2021-09-16 13:30:50|1306.9|1305.7|1308.5|1307.3|1308.8|1307.6|1306.9|1305.7|81
1631799060000|2021-09-16 13:31:00|1308.4|1307.2|1308.4|1307.2|1308.9|1307.7|1307.9|1306.7|107
1631799070000|2021-09-16 13:31:10|1308.3|1307.1|1308.1|1306.9|1308.6|1307.4|1307.9|1306.7|53
1631799080000|2021-09-16 13:31:20|1308.3|1307.1|1308.9|1307.7|1309.2|1308|1308.3|1307.1|144
1631799090000|2021-09-16 13:31:30|1308.7|1307.5|1308.4|1307.2|1308.7|1307.5|1308.1|1306.9|30
1631799100000|2021-09-16 13:31:40|1308.3|1307.1|1307.8|1306.6|1308.3|1307.1|1307.1|1305.9|142
1631799110000|2021-09-16 13:31:50|1307.4|1306.2|1306.2|1305|1307.4|1306.2|1305.9|1304.7|123
1631799120000|2021-09-16 13:32:00|1306.3|1305.1|1308.3|1307.1|1308.3|1307.1|1305.9|1304.7|116
1631799130000|2021-09-16 13:32:10|1308.1|1306.9|1309|1307.8|1309.2|1308|1308.1|1306.9|47
1631799140000|2021-09-16 13:32:20|1309.1|1307.9|1308.6|1307.4|1309.1|1307.9|1308.6|1307.4|10
1631799150000|2021-09-16 13:32:30|1308.8|1307.6|1308.8|1307.6|1308.9|1307.7|1308.5|1307.3|41
1631799160000|2021-09-16 13:32:40|1308.9|1307.7|1308.2|1307|1308.9|1307.7|1308|1306.8|47
1631799170000|2021-09-16 13:32:50|1308.4|1307.2|1308.7|1307.5|1308.9|1307.7|1308.4|1307.2|36
1631799180000|2021-09-16 13:33:00|1308.6|1307.4|1309.3|1308.1|1309.3|1308.1|1308.4|1307.2|73
1631799190000|2021-09-16 13:33:10|1309.4|1308.2|1309.3|1308.1|1309.4|1308.2|1308.9|1307.7|65
1631799200000|2021-09-16 13:33:20|1309.1|1307.9|1309.3|1308.1|1309.4|1308.2|1309.1|1307.9|24
1631799210000|2021-09-16 13:33:30|1309.1|1307.9|1309|1307.8|1309.4|1308.2|1309|1307.8|41
1631799220000|2021-09-16 13:33:40|1309.1|1307.9|1309.1|1307.9|1309.1|1307.9|1308.6|1307.4|23
1631799230000|2021-09-16 13:33:50|1309.3|1308.1|1310.5|1309.3|1310.6|1309.4|1309.1|1307.9|58
1631799240000|2021-09-16 13:34:00|1310.6|1309.4|1311.2|1310|1312|1310.8|1310.6|1309.4|108
1631799250000|2021-09-16 13:34:10|1311.1|1309.9|1312.1|1310.9|1312.1|1310.9|1311.1|1309.9|120
1631799260000|2021-09-16 13:34:20|1311.9|1310.7|1311.6|1310.4|1311.9|1310.7|1311.6|1310.4|32
1631799270000|2021-09-16 13:34:30|1311.7|1310.5|1311.9|1310.7|1312.2|1311|1311.5|1310.3|179
1631799280000|2021-09-16 13:34:40|1312|1310.8|1312.1|1310.9|1312.2|1311|1311.9|1310.7|50
1631799290000|2021-09-16 13:34:50|1311.9|1310.7|1313.4|1312.2|1313.4|1312.2|1311.9|1310.7|53
1631799300000|2021-09-16 13:35:00|1313.8|1312.6|1313.9|1312.7|1314.5|1313.3|1313.6|1312.4|63
1631799310000|2021-09-16 13:35:10|1313.8|1312.6|1313.9|1312.7|1314.4|1313.2|1313.7|1312.5|111
1631799320000|2021-09-16 13:35:20|1314.1|1312.9|1313.9|1312.7|1314.4|1313.2|1313.8|1312.6|123
1631799330000|2021-09-16 13:35:30|1314|1312.8|1314.2|1313|1314.4|1313.2|1313.9|1312.7|74
1631799340000|2021-09-16 13:35:40|1314.1|1312.9|1313.9|1312.7|1314.3|1313.1|1313.9|1312.7|28
1631799350000|2021-09-16 13:35:50|1313.7|1312.5|1313.5|1312.3|1314.3|1313.1|1313.5|1312.3|49
1631799360000|2021-09-16 13:36:00|1313.4|1312.2|1313.6|1312.4|1313.6|1312.4|1313.4|1312.2|134
1631799370000|2021-09-16 13:36:10|1313.5|1312.3|1313|1311.8|1313.5|1312.3|1313|1311.8|50
1631799380000|2021-09-16 13:36:20|1312.9|1311.7|1312.4|1311.2|1313.1|1311.9|1312.2|1311|63
1631799390000|2021-09-16 13:36:30|1312.3|1311.1|1311.9|1310.7|1312.3|1311.1|1311.8|1310.6|108
1631799400000|2021-09-16 13:36:40|1311.8|1310.6|1311.9|1310.7|1312|1310.8|1311.8|1310.6|46
1631799410000|2021-09-16 13:36:50|1312.1|1310.9|1313.4|1312.2|1313.5|1312.3|1312.1|1310.9|56
1631799420000|2021-09-16 13:37:00|1313.5|1312.3|1313.7|1312.5|1313.8|1312.6|1313.4|1312.2|164
1631799430000|2021-09-16 13:37:10|1313.6|1312.4|1313.1|1311.9|1313.9|1312.7|1313.1|1311.9|23
1631799440000|2021-09-16 13:37:20|1313|1311.8|1312|1310.8|1313.1|1311.9|1312|1310.8|45
1631799450000|2021-09-16 13:37:30|1311.9|1310.7|1311.9|1310.7|1312.4|1311.2|1311.9|1310.7|52
1631799460000|2021-09-16 13:37:40|1312|1310.8|1312|1310.8|1312.2|1311|1311.6|1310.4|74
1631799470000|2021-09-16 13:37:50|1311.9|1310.7|1311.9|1310.7|1312.1|1310.9|1311.9|1310.7|21
1631799480000|2021-09-16 13:38:00|1311.8|1310.6|1311.6|1310.4|1311.9|1310.7|1311.4|1310.2|64
1631799490000|2021-09-16 13:38:10|1311.4|1310.2|1311.1|1309.9|1311.4|1310.2|1310.9|1309.7|67
1631799500000|2021-09-16 13:38:20|1311.3|1310.1|1311.3|1310.1|1311.3|1310.1|1311.1|1309.9|36
1631799510000|2021-09-16 13:38:30|1311.1|1309.9|1310.4|1309.2|1311.3|1310.1|1310.4|1309.2|110
1631799520000|2021-09-16 13:38:40|1310.5|1309.3|1310.5|1309.3|1310.9|1309.7|1310.5|1309.3|13
1631799530000|2021-09-16 13:38:50|1310.6|1309.4|1310.5|1309.3|1310.6|1309.4|1310.4|1309.2|9
1631799540000|2021-09-16 13:39:00|1310.4|1309.2|1310.9|1309.7|1310.9|1309.7|1310.4|1309.2|43
1631799550000|2021-09-16 13:39:10|1311|1309.8|1311.1|1309.9|1311.4|1310.2|1310.9|1309.7|30
1631799560000|2021-09-16 13:39:20|1310.9|1309.7|1311.1|1309.9|1311.1|1309.9|1310.8|1309.6|14
1631799570000|2021-09-16 13:39:30|1310.9|1309.7|1310.9|1309.7|1311.3|1310.1|1310.9|1309.7|37
1631799580000|2021-09-16 13:39:40|1311|1309.8|1310.9|1309.7|1311|1309.8|1310.6|1309.4|20
1631799590000|2021-09-16 13:39:50|1310.6|1309.4|1310.7|1309.5|1310.9|1309.7|1310.6|1309.4|22
1631799600000|2021-09-16 13:40:00|1310.9|1309.7|1310.9|1309.7|1311.5|1310.3|1310.7|1309.5|76
1631799610000|2021-09-16 13:40:10|1310.8|1309.6|1311.2|1310|1311.3|1310.1|1310.8|1309.6|46
1631799620000|2021-09-16 13:40:20|1311.3|1310.1|1310.8|1309.6|1311.3|1310.1|1310.6|1309.4|33
1631799630000|2021-09-16 13:40:30|1310.7|1309.5|1310.9|1309.7|1311.1|1309.9|1310.6|1309.4|50
1631799640000|2021-09-16 13:40:40|1311|1309.8|1310.9|1309.7|1311.1|1309.9|1310.8|1309.6|12
1631799650000|2021-09-16 13:40:50|1310.8|1309.6|1310.7|1309.5|1310.9|1309.7|1310.5|1309.3|11
1631799660000|2021-09-16 13:41:00|1310.8|1309.6|1311|1309.8|1311|1309.8|1310.6|1309.4|11
1631799670000|2021-09-16 13:41:10|1310.9|1309.7|1311.1|1309.9|1311.3|1310.1|1310.9|1309.7|12
1631799680000|2021-09-16 13:41:20|1311|1309.8|1311|1309.8|1311.1|1309.9|1310.9|1309.7|15
1631799690000|2021-09-16 13:41:30|1310.9|1309.7|1311.2|1310|1311.3|1310.1|1310.9|1309.7|8
1631799700000|2021-09-16 13:41:40|1311.1|1309.9|1311.4|1310.2|1311.6|1310.4|1311.1|1309.9|42
1631799710000|2021-09-16 13:41:50|1311.6|1310.4|1310.8|1309.6|1311.6|1310.4|1310.6|1309.4|70
1631799720000|2021-09-16 13:42:00|1310.9|1309.7|1310.9|1309.7|1311.1|1309.9|1310.9|1309.7|22
1631799730000|2021-09-16 13:42:10|1310.7|1309.5|1311.2|1310|1311.5|1310.3|1310.7|1309.5|47
1631799740000|2021-09-16 13:42:20|1311.3|1310.1|1311|1309.8|1311.5|1310.3|1311|1309.8|16
1631799750000|2021-09-16 13:42:30|1311.1|1309.9|1310.9|1309.7|1311.4|1310.2|1310.9|1309.7|54
1631799760000|2021-09-16 13:42:40|1311|1309.8|1311.3|1310.1|1311.4|1310.2|1310.9|1309.7|49
1631799770000|2021-09-16 13:42:50|1311.4|1310.2|1311.7|1310.5|1311.7|1310.5|1311.4|1310.2|24
1631799780000|2021-09-16 13:43:00|1311.6|1310.4|1310.9|1309.7|1311.6|1310.4|1310.9|1309.7|27
1631799790000|2021-09-16 13:43:10|1311|1309.8|1310.6|1309.4|1311.2|1310|1310.6|1309.4|72
1631799800000|2021-09-16 13:43:20|1310.7|1309.5|1311.1|1309.9|1311.1|1309.9|1310.6|1309.4|23
1631799810000|2021-09-16 13:43:30|1311.4|1310.2|1311.1|1309.9|1311.4|1310.2|1311|1309.8|14
1631799820000|2021-09-16 13:43:40|1311|1309.8|1310.7|1309.5|1311|1309.8|1310.7|1309.5|18
1631799830000|2021-09-16 13:43:50|1310.6|1309.4|1310.3|1309.1|1310.8|1309.6|1310.3|1309.1|19
1631799840000|2021-09-16 13:44:00|1310.4|1309.2|1309.9|1308.7|1310.4|1309.2|1309.5|1308.3|22
1631799850000|2021-09-16 13:44:10|1309.6|1308.4|1309.5|1308.3|1309.9|1308.7|1309.4|1308.2|14
1631799860000|2021-09-16 13:44:20|1309.6|1308.4|1309.4|1308.2|1309.6|1308.4|1309.4|1308.2|11
1631799870000|2021-09-16 13:44:30|1309.5|1308.3|1309.6|1308.4|1309.6|1308.4|1309.3|1308.1|33
1631799880000|2021-09-16 13:44:40|1309.5|1308.3|1308.6|1307.4|1309.5|1308.3|1308.6|1307.4|112
1631799890000|2021-09-16 13:44:50|1308.5|1307.3|1307.7|1306.5|1308.5|1307.3|1307.5|1306.3|86
1631799900000|2021-09-16 13:45:00|1307.6|1306.4|1309.1|1307.9|1309.4|1308.2|1307.6|1306.4|237
1631799910000|2021-09-16 13:45:10|1309|1307.8|1309.1|1307.9|1309.4|1308.2|1309|1307.8|29
1631799920000|2021-09-16 13:45:20|1309.2|1308|1309.3|1308.1|1309.4|1308.2|1309.1|1307.9|6
1631799930000|2021-09-16 13:45:30|1309.2|1308|1309.2|1308|1309.3|1308.1|1309.1|1307.9|10
1631799940000|2021-09-16 13:45:40|1309.1|1307.9|1309|1307.8|1309.3|1308.1|1308.8|1307.6|45
1631799950000|2021-09-16 13:45:50|1308.9|1307.7|1308.8|1307.6|1308.9|1307.7|1308.7|1307.5|13
1631799960000|2021-09-16 13:46:00|1308.7|1307.5|1308.6|1307.4|1308.7|1307.5|1308.4|1307.2|45
1631799970000|2021-09-16 13:46:10|1308.5|1307.3|1308.6|1307.4|1308.8|1307.6|1308.4|1307.2|22
1631799980000|2021-09-16 13:46:20|1308.4|1307.2|1308.6|1307.4|1308.9|1307.7|1307.9|1306.7|220
1631799990000|2021-09-16 13:46:30|1308.7|1307.5|1308.9|1307.7|1308.9|1307.7|1308.6|1307.4|46
1631800000000|2021-09-16 13:46:40|1308.8|1307.6|1308.9|1307.7|1309.4|1308.2|1308.7|1307.5|41
1631800010000|2021-09-16 13:46:50|1308.5|1307.3|1307.4|1306.2|1308.5|1307.3|1307.4|1306.2|62
1631800020000|2021-09-16 13:47:00|1307.5|1306.3|1306|1304.8|1307.5|1306.3|1305.5|1304.3|69
1631800030000|2021-09-16 13:47:10|1306.1|1304.9|1305.5|1304.3|1306.1|1304.9|1305.4|1304.2|42
1631800040000|2021-09-16 13:47:20|1305.6|1304.4|1304.8|1303.6|1305.8|1304.6|1304.8|1303.6|88
1631800050000|2021-09-16 13:47:30|1305.1|1303.9|1305.9|1304.7|1306|1304.8|1304.6|1303.4|120
1631800060000|2021-09-16 13:47:40|1305.7|1304.5|1306|1304.8|1306.1|1304.9|1305.3|1304.1|59
1631800070000|2021-09-16 13:47:50|1306.1|1304.9|1305.3|1304.1|1306.3|1305.1|1305.3|1304.1|130
1631800080000|2021-09-16 13:48:00|1305.1|1303.9|1305.6|1304.4|1305.6|1304.4|1305.1|1303.9|41
1631800090000|2021-09-16 13:48:10|1305.5|1304.3|1305.2|1304|1305.6|1304.4|1305.1|1303.9|19
1631800100000|2021-09-16 13:48:20|1305.3|1304.1|1305|1303.8|1305.6|1304.4|1304.9|1303.7|27
1631800110000|2021-09-16 13:48:30|1305.1|1303.9|1305.3|1304.1|1305.3|1304.1|1304.9|1303.7|41
1631800120000|2021-09-16 13:48:40|1305.2|1304|1304.9|1303.7|1305.2|1304|1304.5|1303.3|141
1631800130000|2021-09-16 13:48:50|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.6|1303.4|15
1631800140000|2021-09-16 13:49:00|1305|1303.8|1304.4|1303.2|1305|1303.8|1304.2|1303|65
1631800150000|2021-09-16 13:49:10|1304.3|1303.1|1304.3|1303.1|1304.4|1303.2|1304.1|1302.9|20
1631800160000|2021-09-16 13:49:20|1304.2|1303|1303.3|1302.1|1304.4|1303.2|1303.3|1302.1|84
1631800170000|2021-09-16 13:49:30|1303.4|1302.2|1303.4|1302.2|1303.7|1302.5|1303.2|1302|34
1631800180000|2021-09-16 13:49:40|1303.5|1302.3|1302.8|1301.6|1303.5|1302.3|1302.7|1301.5|41
1631800190000|2021-09-16 13:49:50|1303|1301.8|1303|1301.8|1303|1301.8|1302.6|1301.4|28
1631800200000|2021-09-16 13:50:00|1303.2|1302|1304.5|1303.3|1305.3|1304.1|1303.2|1302|268
1631800210000|2021-09-16 13:50:10|1304.2|1303|1304.3|1303.1|1304.7|1303.5|1303.7|1302.5|81
1631800220000|2021-09-16 13:50:20|1304.2|1303|1304.5|1303.3|1304.5|1303.3|1303.9|1302.7|26
1631800230000|2021-09-16 13:50:30|1304.2|1303|1305|1303.8|1305|1303.8|1304.2|1303|19
1631800240000|2021-09-16 13:50:40|1304.8|1303.6|1304.9|1303.7|1305|1303.8|1304.6|1303.4|9
1631800250000|2021-09-16 13:50:50|1305|1303.8|1304.7|1303.5|1305|1303.8|1304.7|1303.5|15
1631800260000|2021-09-16 13:51:00|1304.8|1303.6|1304.8|1303.6|1305|1303.8|1304.7|1303.5|13
1631800270000|2021-09-16 13:51:10|1304.9|1303.7|1305.2|1304|1305.2|1304|1304.7|1303.5|7
1631800280000|2021-09-16 13:51:20|1305|1303.8|1305.5|1304.3|1305.5|1304.3|1305|1303.8|36
1631800290000|2021-09-16 13:51:30|1305.7|1304.5|1305.8|1304.6|1306|1304.8|1305.7|1304.5|43
1631800300000|2021-09-16 13:51:40|1305.7|1304.5|1305.2|1304|1305.7|1304.5|1305.2|1304|32
1631800310000|2021-09-16 13:51:50|1305.3|1304.1|1304.7|1303.5|1305.8|1304.6|1304.4|1303.2|98
1631800320000|2021-09-16 13:52:00|1304.6|1303.4|1305.5|1304.3|1305.5|1304.3|1304.4|1303.2|30
1631800330000|2021-09-16 13:52:10|1305.7|1304.5|1305.2|1304|1305.7|1304.5|1305.1|1303.9|12
1631800340000|2021-09-16 13:52:20|1305.5|1304.3|1305.9|1304.7|1305.9|1304.7|1305.1|1303.9|33
1631800350000|2021-09-16 13:52:30|1305.8|1304.6|1305.9|1304.7|1306|1304.8|1305.6|1304.4|28
1631800360000|2021-09-16 13:52:40|1305.7|1304.5|1305.7|1304.5|1306|1304.8|1305.7|1304.5|1
1631800370000|2021-09-16 13:52:50|1305.8|1304.6|1305.7|1304.5|1305.8|1304.6|1305.7|1304.5|4
1631800380000|2021-09-16 13:53:00|1306|1304.8|1306|1304.8|1306|1304.8|1305.7|1304.5|9
1631800390000|2021-09-16 13:53:10|1306.1|1304.9|1306.1|1304.9|1306.4|1305.2|1305.7|1304.5|53
1631800400000|2021-09-16 13:53:20|1306|1304.8|1306|1304.8|1306.2|1305|1305.9|1304.7|12
1631800410000|2021-09-16 13:53:30|1306.2|1305|1306.5|1305.3|1306.5|1305.3|1306|1304.8|41
1631800420000|2021-09-16 13:53:40|1306.4|1305.2|1306.2|1305|1306.5|1305.3|1306.2|1305|27
1631800430000|2021-09-16 13:53:50|1306|1304.8|1306.2|1305|1306.2|1305|1305.9|1304.7|23
1631800440000|2021-09-16 13:54:00|1306|1304.8|1306.5|1305.3|1306.5|1305.3|1306|1304.8|21
1631800450000|2021-09-16 13:54:10|1306.2|1305|1306.2|1305|1306.2|1305|1306.2|1305|8
1631800460000|2021-09-16 13:54:20|1306|1304.8|1305.7|1304.5|1306|1304.8|1305.7|1304.5|7
1631800470000|2021-09-16 13:54:30|||||||||5
1631800480000|2021-09-16 13:54:40|1305.5|1304.3|1305|1303.8|1305.5|1304.3|1305|1303.8|14
1631800490000|2021-09-16 13:54:50|1304.8|1303.6|1304.2|1303|1304.8|1303.6|1304.2|1303|83
1631800500000|2021-09-16 13:55:00|1304|1302.8|1303.3|1302.1|1304|1302.8|1303.3|1302.1|35
1631800510000|2021-09-16 13:55:10|1303.4|1302.2|1303.3|1302.1|1303.5|1302.3|1303.2|1302|8
1631800520000|2021-09-16 13:55:20|1303.4|1302.2|1302.8|1301.6|1303.4|1302.2|1302.8|1301.6|41
1631800530000|2021-09-16 13:55:30|1302.7|1301.5|1303.5|1302.3|1303.5|1302.3|1302.7|1301.5|54
1631800540000|2021-09-16 13:55:40|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.2|1302|7
1631800550000|2021-09-16 13:55:50|1303.7|1302.5|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|27
1631800560000|2021-09-16 13:56:00|1303.3|1302.1|1303.5|1302.3|1303.5|1302.3|1303.2|1302|22
1631800570000|2021-09-16 13:56:10|1303.6|1302.4|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|8
1631800580000|2021-09-16 13:56:20|1303.3|1302.1|1303.5|1302.3|1303.5|1302.3|1303.2|1302|10
1631800590000|2021-09-16 13:56:30|1303.4|1302.2|1303.2|1302|1303.5|1302.3|1303.2|1302|25
1631800600000|2021-09-16 13:56:40|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|25
1631800610000|2021-09-16 13:56:50|1303.5|1302.3|1303.2|1302|1303.7|1302.5|1303.2|1302|12
1631800620000|2021-09-16 13:57:00|1303.1|1301.9|1303.7|1302.5|1303.7|1302.5|1303.1|1301.9|31
1631800630000|2021-09-16 13:57:10|1303.8|1302.6|1304.5|1303.3|1304.5|1303.3|1303.7|1302.5|28
1631800640000|2021-09-16 13:57:20|1304.7|1303.5|1304.7|1303.5|1305|1303.8|1304.7|1303.5|15
1631800650000|2021-09-16 13:57:30|1304.5|1303.3|1304.8|1303.6|1305.1|1303.9|1304.5|1303.3|23
1631800660000|2021-09-16 13:57:40|1304.9|1303.7|1304.5|1303.3|1304.9|1303.7|1304.5|1303.3|6
1631800670000|2021-09-16 13:57:50|1304.2|1303|1304.2|1303|1304.3|1303.1|1304.1|1302.9|8
1631800680000|2021-09-16 13:58:00|1304.3|1303.1|1304.3|1303.1|1304.6|1303.4|1304.2|1303|55
1631800690000|2021-09-16 13:58:10|1304.2|1303|1304.5|1303.3|1304.5|1303.3|1304.1|1302.9|9
1631800700000|2021-09-16 13:58:20|1304.2|1303|1304.5|1303.3|1304.5|1303.3|1304.2|1303|10
1631800710000|2021-09-16 13:58:30|||||||||2
1631800720000|2021-09-16 13:58:40|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|1304.6|1303.4|6
1631800730000|2021-09-16 13:58:50|1304.7|1303.5|1305.1|1303.9|1305.2|1304|1304.7|1303.5|14
1631800740000|2021-09-16 13:59:00|1305.2|1304|1305.3|1304.1|1305.3|1304.1|1305|1303.8|4
1631800750000|2021-09-16 13:59:10|1305.5|1304.3|1305.9|1304.7|1306.2|1305|1305.5|1304.3|32
1631800760000|2021-09-16 13:59:20|1306|1304.8|1305.7|1304.5|1306|1304.8|1305.5|1304.3|22
1631800770000|2021-09-16 13:59:30|1305.9|1304.7|1306|1304.8|1306.1|1304.9|1305.7|1304.5|18
1631800780000|2021-09-16 13:59:40|1305.9|1304.7|1305.5|1304.3|1306|1304.8|1305.5|1304.3|61
1631800790000|2021-09-16 13:59:50|1305.2|1304|1305|1303.8|1305.2|1304|1305|1303.8|15
1631800800000|2021-09-16 14:00:00|1305.2|1304|1305.8|1304.6|1306|1304.8|1305.2|1304|34
1631800810000|2021-09-16 14:00:10|1305.7|1304.5|1305.7|1304.5|1305.7|1304.5|1305.6|1304.4|4
1631800820000|2021-09-16 14:00:20|1305.5|1304.3|1305.8|1304.6|1305.8|1304.6|1305.5|1304.3|6
1631800830000|2021-09-16 14:00:30|1305.7|1304.5|1305.2|1304|1305.7|1304.5|1305|1303.8|18
1631800840000|2021-09-16 14:00:40|1305.5|1304.3|1305.5|1304.3|1305.5|1304.3|1305.4|1304.2|3
1631800850000|2021-09-16 14:00:50|1305.6|1304.4|1305.6|1304.4|1305.6|1304.4|1305.5|1304.3|10
1631800860000|2021-09-16 14:01:00|1305.5|1304.3|1305.1|1303.9|1305.7|1304.5|1305.1|1303.9|3
1631800870000|2021-09-16 14:01:10|1305.2|1304|1305.5|1304.3|1305.7|1304.5|1305.1|1303.9|5
1631800880000|2021-09-16 14:01:20|1305.7|1304.5|1305.1|1303.9|1305.7|1304.5|1305.1|1303.9|11
1631800890000|2021-09-16 14:01:30|1305|1303.8|1304.9|1303.7|1305|1303.8|1304.7|1303.5|6
1631800900000|2021-09-16 14:01:40|1305|1303.8|1303.6|1302.4|1305|1303.8|1303.5|1302.3|28
1631800910000|2021-09-16 14:01:50|1303.5|1302.3|1303.7|1302.5|1304|1302.8|1303.4|1302.2|7
1631800920000|2021-09-16 14:02:00|1303.9|1302.7|1303.9|1302.7|1304.1|1302.9|1303.5|1302.3|30
1631800930000|2021-09-16 14:02:10|1303.7|1302.5|1304|1302.8|1304.2|1303|1303.7|1302.5|13
1631800940000|2021-09-16 14:02:20|1304.2|1303|1304.2|1303|1304.3|1303.1|1304|1302.8|34
1631800950000|2021-09-16 14:02:30|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|5
1631800960000|2021-09-16 14:02:40|1303.8|1302.6|1303.5|1302.3|1303.8|1302.6|1303.5|1302.3|9
1631800970000|2021-09-16 14:02:50|1303.6|1302.4|1304|1302.8|1304|1302.8|1303.4|1302.2|59
1631800980000|2021-09-16 14:03:00|1303.9|1302.7|1303.7|1302.5|1304|1302.8|1303.5|1302.3|17
1631800990000|2021-09-16 14:03:10|1303.2|1302|1303.5|1302.3|1303.5|1302.3|1303.2|1302|54
1631801000000|2021-09-16 14:03:20|1303.4|1302.2|1303.2|1302|1303.5|1302.3|1303.2|1302|7
1631801010000|2021-09-16 14:03:30|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|8
1631801020000|2021-09-16 14:03:40|1303.4|1302.2|1303.2|1302|1303.5|1302.3|1303.2|1302|9
1631801030000|2021-09-16 14:03:50|1303.5|1302.3|1303.5|1302.3|1303.7|1302.5|1303.4|1302.2|13
1631801040000|2021-09-16 14:04:00|1303.7|1302.5|1304|1302.8|1304|1302.8|1303.5|1302.3|15
1631801050000|2021-09-16 14:04:10|1303.8|1302.6|1304.1|1302.9|1304.1|1302.9|1303.6|1302.4|12
1631801060000|2021-09-16 14:04:20|1304.2|1303|1304.5|1303.3|1304.5|1303.3|1304.2|1303|13
1631801070000|2021-09-16 14:04:30|1304.6|1303.4|1304|1302.8|1304.6|1303.4|1304|1302.8|20
1631801080000|2021-09-16 14:04:40|1303.7|1302.5|1302.8|1301.6|1303.7|1302.5|1302.8|1301.6|32
1631801090000|2021-09-16 14:04:50|1302.7|1301.5|1302.5|1301.3|1302.7|1301.5|1302|1300.8|75
1631801100000|2021-09-16 14:05:00|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302|1300.8|27
1631801110000|2021-09-16 14:05:10|1302.2|1301|1302.4|1301.2|1302.5|1301.3|1302.2|1301|9
1631801120000|2021-09-16 14:05:20|1302.5|1301.3|1302.7|1301.5|1302.8|1301.6|1302.5|1301.3|10
1631801130000|2021-09-16 14:05:30|1302.8|1301.6|1302.6|1301.4|1303|1301.8|1302.5|1301.3|11
1631801140000|2021-09-16 14:05:40|1302.5|1301.3|1302.7|1301.5|1302.8|1301.6|1302.5|1301.3|20
1631801150000|2021-09-16 14:05:50|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.7|1301.5|8
1631801160000|2021-09-16 14:06:00|1302.9|1301.7|1303.2|1302|1303.2|1302|1302.9|1301.7|9
1631801170000|2021-09-16 14:06:10|1303|1301.8|1301.5|1300.3|1303|1301.8|1301.5|1300.3|42
1631801180000|2021-09-16 14:06:20|1301.1|1299.9|1301|1299.8|1301.1|1299.9|1300.7|1299.5|41
1631801190000|2021-09-16 14:06:30|1300.9|1299.7|1300.3|1299.1|1300.9|1299.7|1300|1298.8|87
1631801200000|2021-09-16 14:06:40|1300.2|1299|1300.2|1299|1300.3|1299.1|1299.7|1298.5|53
1631801210000|2021-09-16 14:06:50|1299.9|1298.7|1299.2|1298|1300|1298.8|1299.2|1298|152
1631801220000|2021-09-16 14:07:00|1299|1297.8|1298.5|1297.3|1299|1297.8|1298.5|1297.3|125
1631801230000|2021-09-16 14:07:10|1298.7|1297.5|1299|1297.8|1299.5|1298.3|1298.5|1297.3|308
1631801240000|2021-09-16 14:07:20|1298.9|1297.7|1298.5|1297.3|1299|1297.8|1298.4|1297.2|173
1631801250000|2021-09-16 14:07:30|1298.2|1297|1298.6|1297.4|1298.6|1297.4|1298|1296.8|61
1631801260000|2021-09-16 14:07:40|1298.7|1297.5|1298.9|1297.7|1299|1297.8|1298.6|1297.4|13
1631801270000|2021-09-16 14:07:50|1299|1297.8|1299|1297.8|1299|1297.8|1298.8|1297.6|10
1631801280000|2021-09-16 14:08:00|1299.1|1297.9|1299.5|1298.3|1300|1298.8|1299.1|1297.9|23
1631801290000|2021-09-16 14:08:10|1299.2|1298|1299.7|1298.5|1299.7|1298.5|1299.2|1298|32
1631801300000|2021-09-16 14:08:20|1299.5|1298.3|1299.2|1298|1299.5|1298.3|1299|1297.8|42
1631801310000|2021-09-16 14:08:30|1299|1297.8|1299.7|1298.5|1299.7|1298.5|1299|1297.8|27
1631801320000|2021-09-16 14:08:40|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.5|1298.3|11
1631801330000|2021-09-16 14:08:50|1299.7|1298.5|1300|1298.8|1300|1298.8|1299.7|1298.5|10
1631801340000|2021-09-16 14:09:00|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|5
1631801350000|2021-09-16 14:09:10|1300.5|1299.3|1300.2|1299|1300.5|1299.3|1300.2|1299|20
1631801360000|2021-09-16 14:09:20|1300.1|1298.9|1300.5|1299.3|1300.5|1299.3|1300.1|1298.9|8
1631801370000|2021-09-16 14:09:30|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|24
1631801380000|2021-09-16 14:09:40|1300.5|1299.3|1300.7|1299.5|1300.7|1299.5|1300.2|1299|26
1631801390000|2021-09-16 14:09:50|1300.5|1299.3|1300.7|1299.5|1301|1299.8|1300.5|1299.3|10
1631801400000|2021-09-16 14:10:00|1300.5|1299.3|1300.6|1299.4|1300.6|1299.4|1300.5|1299.3|67
1631801410000|2021-09-16 14:10:10|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|2
1631801420000|2021-09-16 14:10:20|||||||||4
1631801430000|2021-09-16 14:10:30|1300.5|1299.3|1300.7|1299.5|1300.7|1299.5|1300.5|1299.3|10
1631801440000|2021-09-16 14:10:40|1300.6|1299.4|1300.3|1299.1|1300.6|1299.4|1300|1298.8|16
1631801450000|2021-09-16 14:10:50|1300.5|1299.3|1301|1299.8|1301|1299.8|1300.5|1299.3|18
1631801460000|2021-09-16 14:11:00|||||||||13
1631801470000|2021-09-16 14:11:10|1301.2|1300|1301.2|1300|1301.4|1300.2|1301.2|1300|12
1631801480000|2021-09-16 14:11:20|1301.4|1300.2|1302|1300.8|1302.3|1301.1|1301.4|1300.2|68
1631801490000|2021-09-16 14:11:30|1301.9|1300.7|1302|1300.8|1302|1300.8|1301.6|1300.4|12
1631801500000|2021-09-16 14:11:40|1301.7|1300.5|1302|1300.8|1302|1300.8|1301.7|1300.5|20
1631801510000|2021-09-16 14:11:50|1301.7|1300.5|1302|1300.8|1302|1300.8|1301.7|1300.5|10
1631801520000|2021-09-16 14:12:00|1302.1|1300.9|1302.2|1301|1302.2|1301|1302|1300.8|9
1631801530000|2021-09-16 14:12:10|1301.8|1300.6|1302.2|1301|1302.2|1301|1301.7|1300.5|17
1631801540000|2021-09-16 14:12:20|1302.5|1301.3|1303|1301.8|1303.1|1301.9|1302.5|1301.3|30
1631801550000|2021-09-16 14:12:30|1302.8|1301.6|1303.4|1302.2|1303.5|1302.3|1302.8|1301.6|29
1631801560000|2021-09-16 14:12:40|1303.2|1302|1303|1301.8|1303.2|1302|1302.7|1301.5|30
1631801570000|2021-09-16 14:12:50|1302.9|1301.7|1302.5|1301.3|1302.9|1301.7|1302.5|1301.3|4
1631801580000|2021-09-16 14:13:00|1302.2|1301|1302.5|1301.3|1302.5|1301.3|1302.2|1301|14
1631801590000|2021-09-16 14:13:10|1302.2|1301|1302.7|1301.5|1302.7|1301.5|1302.2|1301|12
1631801600000|2021-09-16 14:13:20|1302.5|1301.3|1302.2|1301|1302.5|1301.3|1302.1|1300.9|6
1631801610000|2021-09-16 14:13:30|1302.1|1300.9|1302.2|1301|1302.2|1301|1302.1|1300.9|2
1631801620000|2021-09-16 14:13:40|||||||||9
1631801630000|2021-09-16 14:13:50|1302|1300.8|1302.2|1301|1302.2|1301|1302|1300.8|9
1631801640000|2021-09-16 14:14:00|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|22
1631801650000|2021-09-16 14:14:10|1302|1300.8|1302.2|1301|1302.2|1301|1302|1300.8|12
1631801660000|2021-09-16 14:14:20|1302.1|1300.9|1302|1300.8|1302.1|1300.9|1302|1300.8|4
1631801670000|2021-09-16 14:14:30|1302.2|1301|1302|1300.8|1302.2|1301|1302|1300.8|5
1631801680000|2021-09-16 14:14:40|1301.8|1300.6|1302.3|1301.1|1302.4|1301.2|1301.7|1300.5|16
1631801690000|2021-09-16 14:14:50|1302|1300.8|1301.8|1300.6|1302|1300.8|1301.7|1300.5|24
1631801700000|2021-09-16 14:15:00|1301.7|1300.5|1302.3|1301.1|1302.3|1301.1|1301.5|1300.3|63
1631801710000|2021-09-16 14:15:10|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|8
1631801720000|2021-09-16 14:15:20|1302.3|1301.1|1302|1300.8|1302.3|1301.1|1302|1300.8|2
1631801730000|2021-09-16 14:15:30|1302.2|1301|1302.3|1301.1|1302.5|1301.3|1302|1300.8|15
1631801740000|2021-09-16 14:15:40|1302.5|1301.3|1302.6|1301.4|1302.6|1301.4|1302.5|1301.3|23
1631801750000|2021-09-16 14:15:50|1303|1301.8|1303|1301.8|1303.1|1301.9|1302.9|1301.7|15
1631801760000|2021-09-16 14:16:00|1302.9|1301.7|1302.2|1301|1302.9|1301.7|1302.2|1301|32
1631801770000|2021-09-16 14:16:10|1302.1|1300.9|1302.2|1301|1302.2|1301|1302.1|1300.9|7
1631801780000|2021-09-16 14:16:20|1302.4|1301.2|1302.7|1301.5|1302.7|1301.5|1302.4|1301.2|21
1631801790000|2021-09-16 14:16:30|1302.8|1301.6|1302.6|1301.4|1302.8|1301.6|1302.5|1301.3|12
1631801800000|2021-09-16 14:16:40|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|5
1631801810000|2021-09-16 14:16:50|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|9
1631801820000|2021-09-16 14:17:00|1302.7|1301.5|1303|1301.8|1303|1301.8|1302.7|1301.5|25
1631801830000|2021-09-16 14:17:10|||||||||4
1631801840000|2021-09-16 14:17:20|||||||||12
1631801850000|2021-09-16 14:17:30|1303.1|1301.9|1302.6|1301.4|1303.1|1301.9|1302.4|1301.2|19
1631801860000|2021-09-16 14:17:40|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|1
1631801870000|2021-09-16 14:17:50|1302.6|1301.4|1302.7|1301.5|1302.8|1301.6|1302.6|1301.4|7
1631801880000|2021-09-16 14:18:00|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.9|1301.7|16
1631801890000|2021-09-16 14:18:10|1302.7|1301.5|1303|1301.8|1303|1301.8|1302.7|1301.5|10
1631801900000|2021-09-16 14:18:20|1303.1|1301.9|1302.8|1301.6|1303.1|1301.9|1302.8|1301.6|5
1631801910000|2021-09-16 14:18:30|1302.7|1301.5|1303|1301.8|1303|1301.8|1302.7|1301.5|6
1631801920000|2021-09-16 14:18:40|||||||||2
1631801930000|2021-09-16 14:18:50|1302.8|1301.6|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|7
1631801940000|2021-09-16 14:19:00|1302.5|1301.3|1302.3|1301.1|1302.7|1301.5|1302.2|1301|25
1631801950000|2021-09-16 14:19:10|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.2|1301|3
1631801960000|2021-09-16 14:19:20|1302.2|1301|1302.2|1301|1302.2|1301|1302|1300.8|17
1631801970000|2021-09-16 14:19:30|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|4
1631801980000|2021-09-16 14:19:40|1302.2|1301|1302.2|1301|1302.3|1301.1|1302.2|1301|12
1631801990000|2021-09-16 14:19:50|1302.3|1301.1|1303.2|1302|1303.2|1302|1302.3|1301.1|14
1631802000000|2021-09-16 14:20:00|1303.6|1302.4|1303.4|1302.2|1303.7|1302.5|1303.3|1302.1|16
1631802010000|2021-09-16 14:20:10|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|4
1631802020000|2021-09-16 14:20:20|1303|1301.8|1303|1301.8|1303.1|1301.9|1302.8|1301.6|16
1631802030000|2021-09-16 14:20:30|1303.1|1301.9|1302.8|1301.6|1303.1|1301.9|1302.8|1301.6|10
1631802040000|2021-09-16 14:20:40|1303|1301.8|1302.8|1301.6|1303|1301.8|1302.8|1301.6|4
1631802050000|2021-09-16 14:20:50|1302.9|1301.7|1302.8|1301.6|1303|1301.8|1302.8|1301.6|2
1631802060000|2021-09-16 14:21:00|1303.7|1302.5|1303.7|1302.5|1304|1302.8|1303.7|1302.5|24
1631802070000|2021-09-16 14:21:10|1304|1302.8|1303.7|1302.5|1304|1302.8|1303.7|1302.5|14
1631802080000|2021-09-16 14:21:20|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|19
1631802090000|2021-09-16 14:21:30|1303.7|1302.5|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|12
1631802100000|2021-09-16 14:21:40|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|17
1631802110000|2021-09-16 14:21:50|1303.6|1302.4|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|0
1631802120000|2021-09-16 14:22:00|1303.6|1302.4|1304|1302.8|1304|1302.8|1303.6|1302.4|32
1631802130000|2021-09-16 14:22:10|1304.2|1303|1304.2|1303|1304.2|1303|1304.2|1303|17
1631802140000|2021-09-16 14:22:20|1304.1|1302.9|1304|1302.8|1304.2|1303|1304|1302.8|5
1631802150000|2021-09-16 14:22:30|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|1
1631802160000|2021-09-16 14:22:40|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|3
1631802170000|2021-09-16 14:22:50|1303.9|1302.7|1304|1302.8|1304.1|1302.9|1303.7|1302.5|19
1631802180000|2021-09-16 14:23:00|||||||||4
1631802190000|2021-09-16 14:23:10|1304.1|1302.9|1303.7|1302.5|1304.1|1302.9|1303.7|1302.5|11
1631802200000|2021-09-16 14:23:20|1303.8|1302.6|1304.2|1303|1304.2|1303|1303.8|1302.6|15
1631802210000|2021-09-16 14:23:30|||||||||1
1631802220000|2021-09-16 14:23:40|1304.3|1303.1|1304.4|1303.2|1304.4|1303.2|1304.2|1303|5
1631802230000|2021-09-16 14:23:50|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|5
1631802240000|2021-09-16 14:24:00|||||||||6
1631802250000|2021-09-16 14:24:10|1304|1302.8|1304|1302.8|1304.1|1302.9|1304|1302.8|15
1631802270000|2021-09-16 14:24:30|||||||||5
1631802290000|2021-09-16 14:24:50|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.6|1302.4|19
1631802300000|2021-09-16 14:25:00|1303.9|1302.7|1303.7|1302.5|1304|1302.8|1303.6|1302.4|20
1631802310000|2021-09-16 14:25:10|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|28
1631802320000|2021-09-16 14:25:20|||||||||8
1631802330000|2021-09-16 14:25:30|1303.8|1302.6|1304|1302.8|1304|1302.8|1303.8|1302.6|25
1631802340000|2021-09-16 14:25:40|1304.2|1303|1304.3|1303.1|1304.3|1303.1|1304.2|1303|3
1631802350000|2021-09-16 14:25:50|1304.2|1303|1304.9|1303.7|1305.2|1304|1304.2|1303|33
1631802360000|2021-09-16 14:26:00|1305|1303.8|1304.7|1303.5|1305|1303.8|1304.6|1303.4|17
1631802370000|2021-09-16 14:26:10|1304.6|1303.4|1304.7|1303.5|1304.7|1303.5|1304.2|1303|36
1631802380000|2021-09-16 14:26:20|1304.8|1303.6|1304.5|1303.3|1304.8|1303.6|1304.5|1303.3|8
1631802390000|2021-09-16 14:26:30|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|7
1631802400000|2021-09-16 14:26:40|1304.3|1303.1|1304.5|1303.3|1304.5|1303.3|1304.3|1303.1|4
1631802410000|2021-09-16 14:26:50|1304.4|1303.2|1304.8|1303.6|1304.9|1303.7|1304.2|1303|29
1631802420000|2021-09-16 14:27:00|1304.9|1303.7|1304.8|1303.6|1305|1303.8|1304.8|1303.6|14
1631802430000|2021-09-16 14:27:10|1304.7|1303.5|1305.5|1304.3|1305.5|1304.3|1304.7|1303.5|10
1631802440000|2021-09-16 14:27:20|1305.4|1304.2|1305.1|1303.9|1305.4|1304.2|1304.9|1303.7|23
1631802450000|2021-09-16 14:27:30|1305|1303.8|1305.1|1303.9|1305.2|1304|1305|1303.8|17
1631802460000|2021-09-16 14:27:40|1305|1303.8|1305.2|1304|1305.2|1304|1305|1303.8|15
1631802470000|2021-09-16 14:27:50|1305.1|1303.9|1305.2|1304|1305.2|1304|1305|1303.8|17
1631802480000|2021-09-16 14:28:00|1305.3|1304.1|1305.2|1304|1305.3|1304.1|1305|1303.8|16
1631802490000|2021-09-16 14:28:10|1305.1|1303.9|1304.8|1303.6|1305.1|1303.9|1304.8|1303.6|124
1631802500000|2021-09-16 14:28:20|1304.6|1303.4|1304.6|1303.4|1304.8|1303.6|1304.6|1303.4|101
1631802510000|2021-09-16 14:28:30|1305|1303.8|1304.8|1303.6|1305|1303.8|1304.8|1303.6|109
1631802520000|2021-09-16 14:28:40|1304.9|1303.7|1304.5|1303.3|1305|1303.8|1304.5|1303.3|25
1631802530000|2021-09-16 14:28:50|1304.6|1303.4|1304.7|1303.5|1304.8|1303.6|1304.6|1303.4|5
1631802540000|2021-09-16 14:29:00|1304.6|1303.4|1304.7|1303.5|1304.8|1303.6|1304.6|1303.4|8
1631802550000|2021-09-16 14:29:10|1305|1303.8|1304.7|1303.5|1305|1303.8|1304.5|1303.3|14
1631802560000|2021-09-16 14:29:20|1304.2|1303|1304.3|1303.1|1304.4|1303.2|1304.1|1302.9|12
1631802570000|2021-09-16 14:29:30|1304.2|1303|1304.2|1303|1304.3|1303.1|1304.2|1303|2
1631802580000|2021-09-16 14:29:40|||||||||2
1631802590000|2021-09-16 14:29:50|1304.3|1303.1|1304.2|1303|1304.5|1303.3|1304.2|1303|11
1631802600000|2021-09-16 14:30:00|1304.3|1303.1|1304.5|1303.3|1304.7|1303.5|1304.2|1303|24
1631802610000|2021-09-16 14:30:10|1304.7|1303.5|1305|1303.8|1305|1303.8|1304.7|1303.5|5
1631802620000|2021-09-16 14:30:20|1304.8|1303.6|1304.7|1303.5|1304.8|1303.6|1304.7|1303.5|17
1631802630000|2021-09-16 14:30:30|1304.5|1303.3|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|11
1631802640000|2021-09-16 14:30:40|1304.6|1303.4|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|0
1631802650000|2021-09-16 14:30:50|1304.4|1303.2|1303.7|1302.5|1304.4|1303.2|1303.7|1302.5|26
1631802660000|2021-09-16 14:31:00|1303.8|1302.6|1304.3|1303.1|1304.3|1303.1|1303.7|1302.5|18
1631802670000|2021-09-16 14:31:10|1304.2|1303|1304|1302.8|1304.2|1303|1304|1302.8|27
1631802680000|2021-09-16 14:31:20|1304.1|1302.9|1304|1302.8|1304.1|1302.9|1304|1302.8|16
1631802690000|2021-09-16 14:31:30|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|12
1631802700000|2021-09-16 14:31:40|1304.6|1303.4|1304.8|1303.6|1305|1303.8|1304.6|1303.4|8
1631802710000|2021-09-16 14:31:50|1304.9|1303.7|1304.7|1303.5|1305|1303.8|1304.7|1303.5|7
1631802720000|2021-09-16 14:32:00|1305|1303.8|1305|1303.8|1305|1303.8|1305|1303.8|19
1631802730000|2021-09-16 14:32:10|1304.9|1303.7|1305|1303.8|1305|1303.8|1304.9|1303.7|4
1631802740000|2021-09-16 14:32:20|1305.2|1304|1305.2|1304|1305.2|1304|1305.2|1304|7
1631802750000|2021-09-16 14:32:30|1305.4|1304.2|1305.2|1304|1305.4|1304.2|1305.2|1304|3
1631802760000|2021-09-16 14:32:40|1305.1|1303.9|1305|1303.8|1305.2|1304|1305|1303.8|62
1631802770000|2021-09-16 14:32:50|1305.1|1303.9|1304.7|1303.5|1305.2|1304|1304.6|1303.4|53
1631802780000|2021-09-16 14:33:00|1304.8|1303.6|1305|1303.8|1305.1|1303.9|1304.7|1303.5|41
1631802790000|2021-09-16 14:33:10|1305.1|1303.9|1304.4|1303.2|1305.1|1303.9|1304.4|1303.2|14
1631802800000|2021-09-16 14:33:20|1304.5|1303.3|1304.5|1303.3|1304.6|1303.4|1304.5|1303.3|33
1631802810000|2021-09-16 14:33:30|1304.6|1303.4|1304.2|1303|1304.7|1303.5|1304.2|1303|9
1631802820000|2021-09-16 14:33:40|1304.4|1303.2|1304.5|1303.3|1304.7|1303.5|1304.4|1303.2|22
1631802830000|2021-09-16 14:33:50|1304.4|1303.2|1304.5|1303.3|1304.6|1303.4|1304.4|1303.2|5
1631802840000|2021-09-16 14:34:00|1304.8|1303.6|1304.7|1303.5|1305|1303.8|1304.7|1303.5|17
1631802850000|2021-09-16 14:34:10|1304.6|1303.4|1304.5|1303.3|1304.8|1303.6|1304.5|1303.3|16
1631802860000|2021-09-16 14:34:20|1304.6|1303.4|1303.7|1302.5|1304.6|1303.4|1303.6|1302.4|26
1631802870000|2021-09-16 14:34:30|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.6|1302.4|20
1631802880000|2021-09-16 14:34:40|1303.8|1302.6|1304.2|1303|1304.5|1303.3|1303.8|1302.6|59
1631802890000|2021-09-16 14:34:50|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|15
1631802900000|2021-09-16 14:35:00|||||||||5
1631802910000|2021-09-16 14:35:10|1304.3|1303.1|1304.2|1303|1304.3|1303.1|1304.2|1303|5
1631802920000|2021-09-16 14:35:20|1304.1|1302.9|1303.9|1302.7|1304.1|1302.9|1303.9|1302.7|20
1631802930000|2021-09-16 14:35:30|1303.6|1302.4|1303.5|1302.3|1303.7|1302.5|1303.3|1302.1|28
1631802940000|2021-09-16 14:35:40|1303.7|1302.5|1303.5|1302.3|1303.7|1302.5|1303.2|1302|33
1631802950000|2021-09-16 14:35:50|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|18
1631802960000|2021-09-16 14:36:00|1303.5|1302.3|1303.2|1302|1303.5|1302.3|1303.1|1301.9|9
1631802970000|2021-09-16 14:36:10|1303.3|1302.1|1303.3|1302.1|1303.4|1302.2|1303.2|1302|9
1631802980000|2021-09-16 14:36:20|1303.2|1302|1303.3|1302.1|1303.3|1302.1|1303.2|1302|7
1631802990000|2021-09-16 14:36:30|1303.4|1302.2|1303.2|1302|1303.4|1302.2|1303.1|1301.9|21
1631803000000|2021-09-16 14:36:40|1303.3|1302.1|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|2
1631803020000|2021-09-16 14:37:00|||||||||14
1631803030000|2021-09-16 14:37:10|1303.4|1302.2|1303.2|1302|1303.4|1302.2|1303.2|1302|20
1631803040000|2021-09-16 14:37:20|||||||||12
1631803050000|2021-09-16 14:37:30|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|16
1631803060000|2021-09-16 14:37:40|1303.5|1302.3|1303.2|1302|1303.5|1302.3|1303.2|1302|13
1631803070000|2021-09-16 14:37:50|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|17
1631803080000|2021-09-16 14:38:00|1303|1301.8|1303|1301.8|1303.1|1301.9|1303|1301.8|0
1631803090000|2021-09-16 14:38:10|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.9|1301.7|6
1631803100000|2021-09-16 14:38:20|1303.1|1301.9|1303.1|1301.9|1303.2|1302|1303|1301.8|9
1631803110000|2021-09-16 14:38:30|1303.2|1302|1304|1302.8|1304|1302.8|1303.2|1302|29
1631803120000|2021-09-16 14:38:40|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|3
1631803130000|2021-09-16 14:38:50|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|3
1631803140000|2021-09-16 14:39:00|1303.7|1302.5|1303.5|1302.3|1303.7|1302.5|1303.3|1302.1|37
1631803150000|2021-09-16 14:39:10|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1303.5|1302.3|6
1631803160000|2021-09-16 14:39:20|1303.6|1302.4|1303.5|1302.3|1303.7|1302.5|1303.5|1302.3|10
1631803170000|2021-09-16 14:39:30|1303.4|1302.2|1303.3|1302.1|1303.5|1302.3|1303.2|1302|5
1631803180000|2021-09-16 14:39:40|1303.5|1302.3|1303.6|1302.4|1303.6|1302.4|1303.5|1302.3|0
1631803190000|2021-09-16 14:39:50|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|29
1631803200000|2021-09-16 14:40:00|1303.8|1302.6|1304|1302.8|1304.1|1302.9|1303.7|1302.5|16
1631803210000|2021-09-16 14:40:10|||||||||4
1631803220000|2021-09-16 14:40:20|1304.1|1302.9|1304|1302.8|1304.2|1303|1304|1302.8|16
1631803230000|2021-09-16 14:40:30|1304.1|1302.9|1303.7|1302.5|1304.1|1302.9|1303.7|1302.5|18
1631803240000|2021-09-16 14:40:40|1303.8|1302.6|1304|1302.8|1304|1302.8|1303.8|1302.6|4
1631803250000|2021-09-16 14:40:50|1303.9|1302.7|1303.7|1302.5|1304|1302.8|1303.7|1302.5|9
1631803260000|2021-09-16 14:41:00|||||||||9
1631803270000|2021-09-16 14:41:10|1304|1302.8|1304|1302.8|1304|1302.8|1304|1302.8|4
1631803290000|2021-09-16 14:41:30|1303.9|1302.7|1303.4|1302.2|1303.9|1302.7|1303.2|1302|25
1631803300000|2021-09-16 14:41:40|1303.5|1302.3|1303.2|1302|1303.5|1302.3|1303.2|1302|1
1631803310000|2021-09-16 14:41:50|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|4
1631803320000|2021-09-16 14:42:00|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1302.9|1301.7|30
1631803330000|2021-09-16 14:42:10|1302.8|1301.6|1303|1301.8|1303.1|1301.9|1302.8|1301.6|12
1631803340000|2021-09-16 14:42:20|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.9|1301.7|7
1631803350000|2021-09-16 14:42:30|||||||||3
1631803360000|2021-09-16 14:42:40|1302.8|1301.6|1303|1301.8|1303|1301.8|1302.8|1301.6|11
1631803370000|2021-09-16 14:42:50|1303.1|1301.9|1303.1|1301.9|1303.2|1302|1303.1|1301.9|9
1631803380000|2021-09-16 14:43:00|1303|1301.8|1302.8|1301.6|1303|1301.8|1302.8|1301.6|10
1631803390000|2021-09-16 14:43:10|1302.9|1301.7|1302.7|1301.5|1302.9|1301.7|1302.7|1301.5|5
1631803400000|2021-09-16 14:43:20|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|5
1631803410000|2021-09-16 14:43:30|1303|1301.8|1303|1301.8|1303|1301.8|1302.7|1301.5|9
1631803420000|2021-09-16 14:43:40|1302.7|1301.5|1303|1301.8|1303|1301.8|1302.7|1301.5|54
1631803430000|2021-09-16 14:43:50|||||||||1
1631803440000|2021-09-16 14:44:00|1302.7|1301.5|1302.5|1301.3|1302.8|1301.6|1302.5|1301.3|7
1631803450000|2021-09-16 14:44:10|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|12
1631803460000|2021-09-16 14:44:20|1302.5|1301.3|1303.1|1301.9|1303.1|1301.9|1302.5|1301.3|9
1631803470000|2021-09-16 14:44:30|1303|1301.8|1303.2|1302|1303.2|1302|1302.9|1301.7|7
1631803480000|2021-09-16 14:44:40|1303.1|1301.9|1302.7|1301.5|1303.1|1301.9|1302.7|1301.5|6
1631803490000|2021-09-16 14:44:50|1302.6|1301.4|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|11
1631803500000|2021-09-16 14:45:00|1302.7|1301.5|1303.1|1301.9|1303.1|1301.9|1302.6|1301.4|14
1631803510000|2021-09-16 14:45:10|1303|1301.8|1302.7|1301.5|1303|1301.8|1302.6|1301.4|48
1631803520000|2021-09-16 14:45:20|1302.9|1301.7|1302.6|1301.4|1303|1301.8|1302.6|1301.4|13
1631803530000|2021-09-16 14:45:30|1302.7|1301.5|1302.8|1301.6|1302.9|1301.7|1302.7|1301.5|4
1631803540000|2021-09-16 14:45:40|1302.7|1301.5|1302.8|1301.6|1303|1301.8|1302.7|1301.5|2
1631803550000|2021-09-16 14:45:50|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|7
1631803570000|2021-09-16 14:46:10|1302.8|1301.6|1303|1301.8|1303.1|1301.9|1302.8|1301.6|17
1631803580000|2021-09-16 14:46:20|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.9|1301.7|1
1631803590000|2021-09-16 14:46:30|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|12
1631803600000|2021-09-16 14:46:40|1303.3|1302.1|1303.6|1302.4|1303.6|1302.4|1303.3|1302.1|10
1631803610000|2021-09-16 14:46:50|1303.7|1302.5|1304|1302.8|1304|1302.8|1303.7|1302.5|8
1631803620000|2021-09-16 14:47:00|1303.7|1302.5|1303.4|1302.2|1303.7|1302.5|1303.3|1302.1|23
1631803630000|2021-09-16 14:47:10|1303.5|1302.3|1303.5|1302.3|1303.6|1302.4|1303.2|1302|8
1631803640000|2021-09-16 14:47:20|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|3
1631803650000|2021-09-16 14:47:30|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|16
1631803660000|2021-09-16 14:47:40|||||||||8
1631803670000|2021-09-16 14:47:50|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.7|1301.5|19
1631803680000|2021-09-16 14:48:00|1303.1|1301.9|1302.5|1301.3|1303.1|1301.9|1302.4|1301.2|22
1631803690000|2021-09-16 14:48:10|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|4
1631803700000|2021-09-16 14:48:20|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|5
1631803710000|2021-09-16 14:48:30|1302.5|1301.3|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|3
1631803720000|2021-09-16 14:48:40|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|0
1631803730000|2021-09-16 14:48:50|||||||||3
1631803740000|2021-09-16 14:49:00|1302.2|1301|1302.2|1301|1302.4|1301.2|1302.1|1300.9|30
1631803750000|2021-09-16 14:49:10|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|12
1631803760000|2021-09-16 14:49:20|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|3
1631803770000|2021-09-16 14:49:30|||||||||3
1631803780000|2021-09-16 14:49:40|1302|1300.8|1302.4|1301.2|1302.4|1301.2|1302|1300.8|21
1631803790000|2021-09-16 14:49:50|1302.5|1301.3|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|27
1631803800000|2021-09-16 14:50:00|1302.6|1301.4|1303.1|1301.9|1303.1|1301.9|1302.6|1301.4|14
1631803810000|2021-09-16 14:50:10|1303|1301.8|1303.2|1302|1303.3|1302.1|1303|1301.8|12
1631803820000|2021-09-16 14:50:20|1303.4|1302.2|1303|1301.8|1303.4|1302.2|1303|1301.8|23
1631803830000|2021-09-16 14:50:30|1302.9|1301.7|1302.7|1301.5|1302.9|1301.7|1302.6|1301.4|14
1631803840000|2021-09-16 14:50:40|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|7
1631803850000|2021-09-16 14:50:50|1302.6|1301.4|1302.4|1301.2|1302.6|1301.4|1302.4|1301.2|10
1631803860000|2021-09-16 14:51:00|1302.5|1301.3|1302.7|1301.5|1302.7|1301.5|1302.2|1301|12
1631803870000|2021-09-16 14:51:10|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|8
1631803880000|2021-09-16 14:51:20|1302.6|1301.4|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|3
1631803890000|2021-09-16 14:51:30|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|2
1631803900000|2021-09-16 14:51:40|1302.5|1301.3|1302.4|1301.2|1302.7|1301.5|1302.3|1301.1|6
1631803910000|2021-09-16 14:51:50|1302.5|1301.3|1302.6|1301.4|1302.6|1301.4|1302.4|1301.2|7
1631803920000|2021-09-16 14:52:00|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|5
1631803940000|2021-09-16 14:52:20|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|0
1631803950000|2021-09-16 14:52:30|1302.4|1301.2|1302.2|1301|1302.5|1301.3|1302.2|1301|1
1631803970000|2021-09-16 14:52:50|1302.3|1301.1|1302.5|1301.3|1302.5|1301.3|1302.3|1301.1|2
1631803980000|2021-09-16 14:53:00|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|4
1631803990000|2021-09-16 14:53:10|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1
1631804000000|2021-09-16 14:53:20|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|2
1631804010000|2021-09-16 14:53:30|1302.6|1301.4|1302.9|1301.7|1302.9|1301.7|1302.6|1301.4|6
1631804020000|2021-09-16 14:53:40|1303|1301.8|1302.8|1301.6|1303|1301.8|1302.7|1301.5|5
1631804030000|2021-09-16 14:53:50|1302.7|1301.5|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|0
1631804040000|2021-09-16 14:54:00|1303|1301.8|1302.8|1301.6|1303|1301.8|1302.8|1301.6|4
1631804050000|2021-09-16 14:54:10|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1631804060000|2021-09-16 14:54:20|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|7
1631804070000|2021-09-16 14:54:30|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|13
1631804080000|2021-09-16 14:54:40|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|2
1631804100000|2021-09-16 14:55:00|1302.6|1301.4|1302.5|1301.3|1302.7|1301.5|1302.5|1301.3|9
1631804110000|2021-09-16 14:55:10|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1302.2|1301|8
1631804120000|2021-09-16 14:55:20|1302.4|1301.2|1302.1|1300.9|1302.4|1301.2|1302.1|1300.9|5
1631804130000|2021-09-16 14:55:30|||||||||5
1631804140000|2021-09-16 14:55:40|1302.2|1301|1302.2|1301|1302.3|1301.1|1302.1|1300.9|13
1631804150000|2021-09-16 14:55:50|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|1
1631804160000|2021-09-16 14:56:00|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|2
1631804170000|2021-09-16 14:56:10|1302.1|1300.9|1302.3|1301.1|1302.3|1301.1|1302|1300.8|2
1631804180000|2021-09-16 14:56:20|1302.4|1301.2|1302.2|1301|1302.4|1301.2|1302.2|1301|3
1631804190000|2021-09-16 14:56:30|1302.3|1301.1|1302.2|1301|1302.4|1301.2|1302.2|1301|19
1631804200000|2021-09-16 14:56:40|1302.3|1301.1|1302.6|1301.4|1302.6|1301.4|1302.3|1301.1|2
1631804210000|2021-09-16 14:56:50|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|238
1631804220000|2021-09-16 14:57:00|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|5
1631804230000|2021-09-16 14:57:10|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|9
1631804240000|2021-09-16 14:57:20|1302.4|1301.2|1302.5|1301.3|1302.5|1301.3|1302.4|1301.2|0
1631804250000|2021-09-16 14:57:30|1302.4|1301.2|1302.7|1301.5|1302.7|1301.5|1302.4|1301.2|53
1631804260000|2021-09-16 14:57:40|1302.8|1301.6|1302.7|1301.5|1302.9|1301.7|1302.7|1301.5|7
1631804270000|2021-09-16 14:57:50|||||||||2
1631804280000|2021-09-16 14:58:00|1302.8|1301.6|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|10
1631804290000|2021-09-16 14:58:10|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|1
1631804300000|2021-09-16 14:58:20|1302.8|1301.6|1302.2|1301|1302.8|1301.6|1302.2|1301|25
1631804310000|2021-09-16 14:58:30|1302.3|1301.1|1302|1300.8|1302.4|1301.2|1301.9|1300.7|11
1631804320000|2021-09-16 14:58:40|1301.9|1300.7|1302|1300.8|1302|1300.8|1301.9|1300.7|3
1631804330000|2021-09-16 14:58:50|1301.9|1300.7|1302|1300.8|1302|1300.8|1301.9|1300.7|6
1631804340000|2021-09-16 14:59:00|1301.9|1300.7|1301.4|1300.2|1302|1300.8|1301.4|1300.2|24
1631804350000|2021-09-16 14:59:10|1301.6|1300.4|1301.5|1300.3|1301.7|1300.5|1301.5|1300.3|7
1631804360000|2021-09-16 14:59:20|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.3|1300.1|7
1631804370000|2021-09-16 14:59:30|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.3|1300.1|21
1631804380000|2021-09-16 14:59:40|1301.6|1300.4|1301.4|1300.2|1301.6|1300.4|1301.4|1300.2|19
1631804390000|2021-09-16 14:59:50|1301.5|1300.3|1301.5|1300.3|1301.6|1300.4|1301.4|1300.2|6
1631804400000|2021-09-16 15:00:00|1301.3|1300.1|1301.3|1300.1|1301.5|1300.3|1301.2|1300|31
1631804410000|2021-09-16 15:00:10|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|4
1631804420000|2021-09-16 15:00:20|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|3
1631804430000|2021-09-16 15:00:30|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|8
1631804440000|2021-09-16 15:00:40|1301.1|1299.9|1300.6|1299.4|1301.2|1300|1300.6|1299.4|42
1631804450000|2021-09-16 15:00:50|1300.5|1299.3|1300.2|1299|1300.5|1299.3|1300.2|1299|35
1631804460000|2021-09-16 15:01:00|1300.6|1299.4|1300.2|1299|1300.6|1299.4|1300.2|1299|26
1631804470000|2021-09-16 15:01:10|1300.1|1298.9|1299.9|1298.7|1300.1|1298.9|1299.9|1298.7|6
1631804480000|2021-09-16 15:01:20|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|2
1631804490000|2021-09-16 15:01:30|1300|1298.8|1300.2|1299|1300.2|1299|1300|1298.8|9
1631804500000|2021-09-16 15:01:40|||||||||3
1631804510000|2021-09-16 15:01:50|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|7
1631804520000|2021-09-16 15:02:00|1300.5|1299.3|1300.3|1299.1|1300.5|1299.3|1300.3|1299.1|11
1631804530000|2021-09-16 15:02:10|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|2
1631804540000|2021-09-16 15:02:20|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|38
1631804550000|2021-09-16 15:02:30|1300.2|1299|1300.5|1299.3|1300.5|1299.3|1300.2|1299|2
1631804560000|2021-09-16 15:02:40|1300.7|1299.5|1300.4|1299.2|1300.7|1299.5|1300.4|1299.2|19
1631804570000|2021-09-16 15:02:50|1300.2|1299|1300.2|1299|1300.2|1299|1300.1|1298.9|17
1631804580000|2021-09-16 15:03:00|1300|1298.8|1300.2|1299|1300.2|1299|1300|1298.8|23
1631804590000|2021-09-16 15:03:10|1300.3|1299.1|1300.5|1299.3|1300.5|1299.3|1300.2|1299|18
1631804600000|2021-09-16 15:03:20|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|4
1631804610000|2021-09-16 15:03:30|1300.8|1299.6|1300.5|1299.3|1301|1299.8|1300.5|1299.3|19
1631804620000|2021-09-16 15:03:40|1300.6|1299.4|1300.7|1299.5|1300.8|1299.6|1300.6|1299.4|15
1631804630000|2021-09-16 15:03:50|1300.6|1299.4|1300.5|1299.3|1300.7|1299.5|1300.5|1299.3|25
1631804640000|2021-09-16 15:04:00|1300.4|1299.2|1300.2|1299|1300.5|1299.3|1300.2|1299|14
1631804650000|2021-09-16 15:04:10|1300.3|1299.1|1300.2|1299|1300.5|1299.3|1300.2|1299|8
1631804660000|2021-09-16 15:04:20|1300.3|1299.1|1300.2|1299|1300.5|1299.3|1300.2|1299|5
1631804670000|2021-09-16 15:04:30|||||||||3
1631804680000|2021-09-16 15:04:40|||||||||7
1631804690000|2021-09-16 15:04:50|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|9
1631804700000|2021-09-16 15:05:00|1300.3|1299.1|1300.6|1299.4|1300.6|1299.4|1300.3|1299.1|7
1631804710000|2021-09-16 15:05:10|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.3|1299.1|1
1631804720000|2021-09-16 15:05:20|1300.6|1299.4|1301|1299.8|1301|1299.8|1300.6|1299.4|11
1631804730000|2021-09-16 15:05:30|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|3
1631804740000|2021-09-16 15:05:40|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|3
1631804750000|2021-09-16 15:05:50|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.5|1299.3|7
1631804760000|2021-09-16 15:06:00|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|0
1631804770000|2021-09-16 15:06:10|1300.3|1299.1|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|21
1631804780000|2021-09-16 15:06:20|1300.2|1299|1300.7|1299.5|1300.7|1299.5|1300.2|1299|32
1631804790000|2021-09-16 15:06:30|||||||||11
1631804800000|2021-09-16 15:06:40|1300.8|1299.6|1300.6|1299.4|1300.8|1299.6|1300.6|1299.4|10
1631804810000|2021-09-16 15:06:50|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.5|1299.3|13
1631804820000|2021-09-16 15:07:00|1300.6|1299.4|1300.5|1299.3|1300.6|1299.4|1300.2|1299|13
1631804830000|2021-09-16 15:07:10|1300.7|1299.5|1300.5|1299.3|1300.7|1299.5|1300.5|1299.3|2
1631804840000|2021-09-16 15:07:20|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|1
1631804850000|2021-09-16 15:07:30|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|2
1631804860000|2021-09-16 15:07:40|1300.6|1299.4|1300.2|1299|1300.6|1299.4|1300.2|1299|6
1631804880000|2021-09-16 15:08:00|||||||||6
1631804890000|2021-09-16 15:08:10|1300.1|1298.9|1300.1|1298.9|1300.2|1299|1300.1|1298.9|25
1631804900000|2021-09-16 15:08:20|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|4
1631804910000|2021-09-16 15:08:30|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|8
1631804920000|2021-09-16 15:08:40|||||||||1
1631804930000|2021-09-16 15:08:50|1300.3|1299.1|1300.4|1299.2|1300.6|1299.4|1300.3|1299.1|17
1631804940000|2021-09-16 15:09:00|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|15
1631804950000|2021-09-16 15:09:10|1300.3|1299.1|1300.5|1299.3|1300.5|1299.3|1300.2|1299|7
1631804960000|2021-09-16 15:09:20|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|6
1631804970000|2021-09-16 15:09:30|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|4
1631804980000|2021-09-16 15:09:40|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|4
1631805000000|2021-09-16 15:10:00|1300.4|1299.2|1300.5|1299.3|1300.5|1299.3|1300.2|1299|11
1631805010000|2021-09-16 15:10:10|1300.3|1299.1|1300.5|1299.3|1300.5|1299.3|1300.3|1299.1|4
1631805020000|2021-09-16 15:10:20|1300.3|1299.1|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|8
1631805030000|2021-09-16 15:10:30|1300.2|1299|1300.2|1299|1300.5|1299.3|1300.2|1299|15
1631805040000|2021-09-16 15:10:40|1300.3|1299.1|1300.5|1299.3|1300.5|1299.3|1300.2|1299|2
1631805050000|2021-09-16 15:10:50|1300.6|1299.4|1301.3|1300.1|1301.3|1300.1|1300.5|1299.3|29
1631805060000|2021-09-16 15:11:00|1301.1|1299.9|1301.1|1299.9|1301.6|1300.4|1301.1|1299.9|41
1631805070000|2021-09-16 15:11:10|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1300.8|1299.6|5
1631805080000|2021-09-16 15:11:20|1301|1299.8|1301|1299.8|1301|1299.8|1300.7|1299.5|6
1631805090000|2021-09-16 15:11:30|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|11
1631805100000|2021-09-16 15:11:40|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1
1631805110000|2021-09-16 15:11:50|||||||||2
1631805120000|2021-09-16 15:12:00|1300.8|1299.6|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|6
1631805130000|2021-09-16 15:12:10|1300.8|1299.6|1300.6|1299.4|1300.9|1299.7|1300.6|1299.4|37
1631805140000|2021-09-16 15:12:20|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.1|1298.9|10
1631805150000|2021-09-16 15:12:30|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.1|1298.9|3
1631805160000|2021-09-16 15:12:40|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.1|1298.9|3
1631805170000|2021-09-16 15:12:50|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|23
1631805180000|2021-09-16 15:13:00|1300.2|1299|1300.2|1299|1300.3|1299.1|1300.1|1298.9|72
1631805200000|2021-09-16 15:13:20|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|1
1631805210000|2021-09-16 15:13:30|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|3
1631805220000|2021-09-16 15:13:40|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|0
1631805230000|2021-09-16 15:13:50|1300.3|1299.1|1300.2|1299|1300.3|1299.1|1300.2|1299|1
1631805240000|2021-09-16 15:14:00|1300.1|1298.9|1300.1|1298.9|1300.2|1299|1300.1|1298.9|5
1631805250000|2021-09-16 15:14:10|||||||||7
1631805260000|2021-09-16 15:14:20|1300|1298.8|1300|1298.8|1300.1|1298.9|1300|1298.8|20
1631805270000|2021-09-16 15:14:30|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1
1631805280000|2021-09-16 15:14:40|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|4
1631805290000|2021-09-16 15:14:50|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300|1298.8|1
1631805300000|2021-09-16 15:15:00|1300.2|1299|1300|1298.8|1300.2|1299|1300|1298.8|2
1631805310000|2021-09-16 15:15:10|||||||||2
1631805320000|2021-09-16 15:15:20|||||||||1
1631805330000|2021-09-16 15:15:30|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.6|1298.4|8
1631805340000|2021-09-16 15:15:40|1299.6|1298.4|1299.8|1298.6|1299.8|1298.6|1299.6|1298.4|14
1631805350000|2021-09-16 15:15:50|1299.7|1298.5|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|5
1631805360000|2021-09-16 15:16:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1631805370000|2021-09-16 15:16:10|1299.4|1298.2|1299.7|1298.5|1299.7|1298.5|1299.4|1298.2|6
1631805380000|2021-09-16 15:16:20|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|0
1631805390000|2021-09-16 15:16:30|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1631805400000|2021-09-16 15:16:40|1300|1298.8|1300|1298.8|1300.1|1298.9|1300|1298.8|9
1631805410000|2021-09-16 15:16:50|1300.1|1298.9|1300.5|1299.3|1300.5|1299.3|1300.1|1298.9|9
1631805420000|2021-09-16 15:17:00|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.5|1299.3|15
1631805430000|2021-09-16 15:17:10|1300.6|1299.4|1300.3|1299.1|1300.7|1299.5|1300.3|1299.1|7
1631805440000|2021-09-16 15:17:20|||||||||2
1631805450000|2021-09-16 15:17:30|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|0
1631805460000|2021-09-16 15:17:40|1300.2|1299|1300.5|1299.3|1300.5|1299.3|1300.2|1299|3
1631805470000|2021-09-16 15:17:50|1300.6|1299.4|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|7
1631805490000|2021-09-16 15:18:10|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|4
1631805500000|2021-09-16 15:18:20|1300.5|1299.3|1300.3|1299.1|1300.5|1299.3|1300.3|1299.1|12
1631805510000|2021-09-16 15:18:30|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|1300.5|1299.3|9
1631805520000|2021-09-16 15:18:40|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|2
1631805530000|2021-09-16 15:18:50|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|0
1631805540000|2021-09-16 15:19:00|||||||||2
1631805550000|2021-09-16 15:19:10|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|7
1631805560000|2021-09-16 15:19:20|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|6
1631805570000|2021-09-16 15:19:30|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|9
1631805580000|2021-09-16 15:19:40|1301.1|1299.9|1301.3|1300.1|1301.5|1300.3|1301.1|1299.9|39
1631805590000|2021-09-16 15:19:50|1301.1|1299.9|1301.2|1300|1301.3|1300.1|1301.1|1299.9|18
1631805600000|2021-09-16 15:20:00|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|3
1631805610000|2021-09-16 15:20:10|1301.4|1300.2|1301.2|1300|1301.4|1300.2|1301.2|1300|12
1631805620000|2021-09-16 15:20:20|1301.1|1299.9|1301.2|1300|1301.2|1300|1301.1|1299.9|4
1631805630000|2021-09-16 15:20:30|||||||||1
1631805640000|2021-09-16 15:20:40|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|3
1631805660000|2021-09-16 15:21:00|||||||||2
1631805670000|2021-09-16 15:21:10|||||||||3
1631805680000|2021-09-16 15:21:20|1301|1299.8|1300.8|1299.6|1301.1|1299.9|1300.8|1299.6|7
1631805690000|2021-09-16 15:21:30|1300.7|1299.5|1301|1299.8|1301|1299.8|1300.7|1299.5|4
1631805700000|2021-09-16 15:21:40|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1
1631805710000|2021-09-16 15:21:50|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|0
1631805720000|2021-09-16 15:22:00|1301|1299.8|1300.5|1299.3|1301|1299.8|1300.5|1299.3|506
1631805730000|2021-09-16 15:22:10|||||||||4
1631805740000|2021-09-16 15:22:20|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|0
1631805750000|2021-09-16 15:22:30|1300.5|1299.3|1300.5|1299.3|1300.8|1299.6|1300.5|1299.3|18
1631805760000|2021-09-16 15:22:40|1300.6|1299.4|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|4
1631805770000|2021-09-16 15:22:50|1300.7|1299.5|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|0
1631805780000|2021-09-16 15:23:00|||||||||1
1631805790000|2021-09-16 15:23:10|||||||||3
1631805800000|2021-09-16 15:23:20|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|0
1631805810000|2021-09-16 15:23:30|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|0
1631805820000|2021-09-16 15:23:40|1301|1299.8|1300.8|1299.6|1301.1|1299.9|1300.6|1299.4|27
1631805830000|2021-09-16 15:23:50|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1
1631805840000|2021-09-16 15:24:00|1300.3|1299.1|1299.3|1298.1|1300.3|1299.1|1299.3|1298.1|57
1631805850000|2021-09-16 15:24:10|1299.4|1298.2|1299.5|1298.3|1299.5|1298.3|1299.4|1298.2|0
1631805870000|2021-09-16 15:24:30|1299.3|1298.1|1299.5|1298.3|1299.5|1298.3|1299.3|1298.1|19
1631805890000|2021-09-16 15:24:50|1299.6|1298.4|1299.5|1298.3|1299.6|1298.4|1299.5|1298.3|1
1631805900000|2021-09-16 15:25:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.5|1298.3|1
1631805910000|2021-09-16 15:25:10|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1
1631805920000|2021-09-16 15:25:20|1299.4|1298.2|1299.5|1298.3|1299.5|1298.3|1299.4|1298.2|3
1631805930000|2021-09-16 15:25:30|1299.4|1298.2|1299.5|1298.3|1299.5|1298.3|1299.4|1298.2|7
1631805940000|2021-09-16 15:25:40|1299.8|1298.6|1300.2|1299|1300.2|1299|1299.8|1298.6|17
1631805950000|2021-09-16 15:25:50|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|6
1631805960000|2021-09-16 15:26:00|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|12
1631805970000|2021-09-16 15:26:10|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1
1631805980000|2021-09-16 15:26:20|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|4
1631805990000|2021-09-16 15:26:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1
1631806000000|2021-09-16 15:26:40|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|0
1631806010000|2021-09-16 15:26:50|||||||||3
1631806020000|2021-09-16 15:27:00|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|8
1631806030000|2021-09-16 15:27:10|1300.5|1299.3|1300.3|1299.1|1300.6|1299.4|1300.2|1299|16
1631806040000|2021-09-16 15:27:20|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|0
1631806050000|2021-09-16 15:27:30|1300.6|1299.4|1300.3|1299.1|1300.6|1299.4|1300.3|1299.1|5
1631806060000|2021-09-16 15:27:40|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|5
1631806070000|2021-09-16 15:27:50|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|14
1631806080000|2021-09-16 15:28:00|1300.3|1299.1|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|2
1631806090000|2021-09-16 15:28:10|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.2|1299|4
1631806110000|2021-09-16 15:28:30|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|4
1631806140000|2021-09-16 15:29:00|1300|1298.8|1300|1298.8|1300.1|1298.9|1300|1298.8|2
1631806150000|2021-09-16 15:29:10|1299.9|1298.7|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|7
1631806160000|2021-09-16 15:29:20|1300|1298.8|1300|1298.8|1300|1298.8|1299.9|1298.7|9
1631806170000|2021-09-16 15:29:30|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|8
1631806180000|2021-09-16 15:29:40|1300.3|1299.1|1300.3|1299.1|1300.7|1299.5|1300.3|1299.1|10
1631806190000|2021-09-16 15:29:50|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|2
1631806200000|2021-09-16 15:30:00|1300.4|1299.2|1300.5|1299.3|1300.6|1299.4|1300.3|1299.1|5
1631806210000|2021-09-16 15:30:10|1300.6|1299.4|1300.2|1299|1300.6|1299.4|1300.1|1298.9|10
1631806220000|2021-09-16 15:30:20|1300.1|1298.9|1299.9|1298.7|1300.2|1299|1299.9|1298.7|4
1631806230000|2021-09-16 15:30:30|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|14
1631806240000|2021-09-16 15:30:40|||||||||10
1631806250000|2021-09-16 15:30:50|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|8
1631806260000|2021-09-16 15:31:00|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|0
1631806270000|2021-09-16 15:31:10|1300.2|1299|1300.2|1299|1300.3|1299.1|1300.2|1299|5
1631806280000|2021-09-16 15:31:20|1300.1|1298.9|1299.3|1298.1|1300.1|1298.9|1299.3|1298.1|22
1631806290000|2021-09-16 15:31:30|1299.5|1298.3|1299.2|1298|1299.5|1298.3|1299.2|1298|3
1631806300000|2021-09-16 15:31:40|1299.3|1298.1|1299.3|1298.1|1299.5|1298.3|1299.3|1298.1|9
1631806310000|2021-09-16 15:31:50|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|0
1631806320000|2021-09-16 15:32:00|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|3
1631806330000|2021-09-16 15:32:10|1299.1|1297.9|1299.1|1297.9|1299.2|1298|1299.1|1297.9|10
1631806340000|2021-09-16 15:32:20|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1631806350000|2021-09-16 15:32:30|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|82
1631806360000|2021-09-16 15:32:40|1299|1297.8|1298.8|1297.6|1299|1297.8|1298.8|1297.6|12
1631806370000|2021-09-16 15:32:50|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|37
1631806380000|2021-09-16 15:33:00|1298.7|1297.5|1299.1|1297.9|1299.1|1297.9|1298.7|1297.5|21
1631806410000|2021-09-16 15:33:30|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|14
1631806420000|2021-09-16 15:33:40|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|2
1631806430000|2021-09-16 15:33:50|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|3
1631806440000|2021-09-16 15:34:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|2
1631806450000|2021-09-16 15:34:10|||||||||4
1631806460000|2021-09-16 15:34:20|1299.3|1298.1|1298.8|1297.6|1299.4|1298.2|1298.8|1297.6|18
1631806470000|2021-09-16 15:34:30|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1
1631806480000|2021-09-16 15:34:40|||||||||2
1631806490000|2021-09-16 15:34:50|||||||||6
1631806500000|2021-09-16 15:35:00|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|1
1631806510000|2021-09-16 15:35:10|||||||||1
1631806520000|2021-09-16 15:35:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|6
1631806530000|2021-09-16 15:35:30|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|6
1631806540000|2021-09-16 15:35:40|1298.6|1297.4|1298.8|1297.6|1298.8|1297.6|1298.6|1297.4|4
1631806550000|2021-09-16 15:35:50|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|11
1631806560000|2021-09-16 15:36:00|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|8
1631806570000|2021-09-16 15:36:10|1299.2|1298|1299.3|1298.1|1299.3|1298.1|1299.2|1298|2
1631806580000|2021-09-16 15:36:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|1
1631806590000|2021-09-16 15:36:30|1299.6|1298.4|1300.5|1299.3|1300.6|1299.4|1299.6|1298.4|9
1631806600000|2021-09-16 15:36:40|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.2|1299|7
1631806610000|2021-09-16 15:36:50|1300.2|1299|1300.2|1299|1300.4|1299.2|1300.1|1298.9|6
1631806620000|2021-09-16 15:37:00|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|3
1631806630000|2021-09-16 15:37:10|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|2
1631806640000|2021-09-16 15:37:20|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|8
1631806650000|2021-09-16 15:37:30|1299.8|1298.6|1300.2|1299|1300.3|1299.1|1299.8|1298.6|5
1631806660000|2021-09-16 15:37:40|1300.1|1298.9|1299.9|1298.7|1300.2|1299|1299.9|1298.7|3
1631806670000|2021-09-16 15:37:50|1300|1298.8|1300|1298.8|1300.1|1298.9|1300|1298.8|5
1631806680000|2021-09-16 15:38:00|1299.9|1298.7|1299.8|1298.6|1300|1298.8|1299.8|1298.6|3
1631806690000|2021-09-16 15:38:10|1300.1|1298.9|1299.9|1298.7|1300.1|1298.9|1299.9|1298.7|22
1631806700000|2021-09-16 15:38:20|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|0
1631806710000|2021-09-16 15:38:30|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|0
1631806720000|2021-09-16 15:38:40|1299.9|1298.7|1300.1|1298.9|1300.1|1298.9|1299.9|1298.7|6
1631806730000|2021-09-16 15:38:50|||||||||1
1631806740000|2021-09-16 15:39:00|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|7
1631806750000|2021-09-16 15:39:10|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|2
1631806760000|2021-09-16 15:39:20|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|4
1631806770000|2021-09-16 15:39:30|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|3
1631806780000|2021-09-16 15:39:40|1300.2|1299|1300.2|1299|1300.6|1299.4|1300.2|1299|2
1631806790000|2021-09-16 15:39:50|1300.1|1298.9|1300|1298.8|1300.2|1299|1300|1298.8|5
1631806800000|2021-09-16 15:40:00|1300.1|1298.9|1299.8|1298.6|1300.3|1299.1|1299.8|1298.6|8
1631806810000|2021-09-16 15:40:10|1299.9|1298.7|1299.8|1298.6|1300|1298.8|1299.8|1298.6|2
1631806820000|2021-09-16 15:40:20|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1631806830000|2021-09-16 15:40:30|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|2
1631806840000|2021-09-16 15:40:40|1299.8|1298.6|1300|1298.8|1300.1|1298.9|1299.8|1298.6|206
1631806850000|2021-09-16 15:40:50|1300.1|1298.9|1299.8|1298.6|1300.1|1298.9|1299.8|1298.6|2
1631806860000|2021-09-16 15:41:00|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|8
1631806870000|2021-09-16 15:41:10|1299.6|1298.4|1299.2|1298|1299.6|1298.4|1299.2|1298|9
1631806880000|2021-09-16 15:41:20|||||||||4
1631806890000|2021-09-16 15:41:30|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|38
1631806900000|2021-09-16 15:41:40|||||||||1
1631806910000|2021-09-16 15:41:50|||||||||3
1631806920000|2021-09-16 15:42:00|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|7
1631806930000|2021-09-16 15:42:10|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|1
1631806940000|2021-09-16 15:42:20|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1631806950000|2021-09-16 15:42:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|2
1631806960000|2021-09-16 15:42:40|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|5
1631806970000|2021-09-16 15:42:50|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|0
1631806980000|2021-09-16 15:43:00|||||||||4
1631807000000|2021-09-16 15:43:20|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|2
1631807010000|2021-09-16 15:43:30|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|117
1631807020000|2021-09-16 15:43:40|||||||||11
1631807040000|2021-09-16 15:44:00|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|8
1631807050000|2021-09-16 15:44:10|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|6
1631807060000|2021-09-16 15:44:20|1300.2|1299|1300.5|1299.3|1300.5|1299.3|1300.2|1299|9
1631807070000|2021-09-16 15:44:30|1300.9|1299.7|1300.7|1299.5|1300.9|1299.7|1300.7|1299.5|7
1631807080000|2021-09-16 15:44:40|1300.8|1299.6|1301|1299.8|1301|1299.8|1300.7|1299.5|10
1631807090000|2021-09-16 15:44:50|||||||||2
1631807100000|2021-09-16 15:45:00|1301.2|1300|1301.2|1300|1301.2|1300|1301.1|1299.9|71
1631807110000|2021-09-16 15:45:10|1301.1|1299.9|1301.2|1300|1301.3|1300.1|1301|1299.8|13
1631807120000|2021-09-16 15:45:20|1301.1|1299.9|1301.4|1300.2|1301.4|1300.2|1301|1299.8|11
1631807130000|2021-09-16 15:45:30|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.4|1300.2|1
1631807140000|2021-09-16 15:45:40|||||||||3
1631807150000|2021-09-16 15:45:50|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|12
1631807160000|2021-09-16 15:46:00|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|4
1631807170000|2021-09-16 15:46:10|1301.2|1300|1301.5|1300.3|1301.5|1300.3|1301.2|1300|14
1631807180000|2021-09-16 15:46:20|||||||||8
1631807190000|2021-09-16 15:46:30|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|2
1631807200000|2021-09-16 15:46:40|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|3
1631807210000|2021-09-16 15:46:50|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.6|1300.4|49
1631807220000|2021-09-16 15:47:00|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.4|1300.2|16
1631807230000|2021-09-16 15:47:10|||||||||2
1631807240000|2021-09-16 15:47:20|1301.2|1300|1301.2|1300|1301.4|1300.2|1301.1|1299.9|14
1631807250000|2021-09-16 15:47:30|1301.3|1300.1|1301.2|1300|1301.4|1300.2|1301.2|1300|4
1631807260000|2021-09-16 15:47:40|||||||||5
1631807270000|2021-09-16 15:47:50|1301.4|1300.2|1301.1|1299.9|1301.5|1300.3|1301.1|1299.9|20
1631807280000|2021-09-16 15:48:00|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|10
1631807290000|2021-09-16 15:48:10|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|1
1631807300000|2021-09-16 15:48:20|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|7
1631807310000|2021-09-16 15:48:30|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.1|1299.9|10
1631807320000|2021-09-16 15:48:40|||||||||7
1631807330000|2021-09-16 15:48:50|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|0
1631807340000|2021-09-16 15:49:00|1301.3|1300.1|1301.5|1300.3|1301.5|1300.3|1301.2|1300|5
1631807350000|2021-09-16 15:49:10|1301.3|1300.1|1301.1|1299.9|1301.4|1300.2|1301.1|1299.9|15
1631807360000|2021-09-16 15:49:20|1301.2|1300|1301.1|1299.9|1301.2|1300|1301|1299.8|8
1631807370000|2021-09-16 15:49:30|1301|1299.8|1301.2|1300|1301.2|1300|1301|1299.8|6
1631807380000|2021-09-16 15:49:40|||||||||2
1631807390000|2021-09-16 15:49:50|1301.3|1300.1|1301.5|1300.3|1301.5|1300.3|1301.3|1300.1|8
1631807400000|2021-09-16 15:50:00|1301.6|1300.4|1301.7|1300.5|1301.7|1300.5|1301.6|1300.4|15
1631807410000|2021-09-16 15:50:10|||||||||1
1631807420000|2021-09-16 15:50:20|1301.8|1300.6|1302|1300.8|1302.2|1301|1301.8|1300.6|34
1631807430000|2021-09-16 15:50:30|1301.9|1300.7|1301.7|1300.5|1302|1300.8|1301.7|1300.5|6
1631807440000|2021-09-16 15:50:40|1301.6|1300.4|1301.7|1300.5|1301.7|1300.5|1301.6|1300.4|0
1631807450000|2021-09-16 15:50:50|||||||||3
1631807460000|2021-09-16 15:51:00|||||||||1
1631807480000|2021-09-16 15:51:20|1301.6|1300.4|1301.5|1300.3|1301.6|1300.4|1301.5|1300.3|3
1631807500000|2021-09-16 15:51:40|||||||||5
1631807510000|2021-09-16 15:51:50|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|3
1631807520000|2021-09-16 15:52:00|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|5
1631807530000|2021-09-16 15:52:10|1301.6|1300.4|1301.7|1300.5|1301.7|1300.5|1301.6|1300.4|2
1631807540000|2021-09-16 15:52:20|1301.6|1300.4|1301.5|1300.3|1301.6|1300.4|1301.5|1300.3|14
1631807550000|2021-09-16 15:52:30|1301.6|1300.4|1302.1|1300.9|1302.1|1300.9|1301.6|1300.4|14
1631807560000|2021-09-16 15:52:40|1302.2|1301|1302.5|1301.3|1302.7|1301.5|1302.1|1300.9|31
1631807570000|2021-09-16 15:52:50|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.2|1301|14
1631807580000|2021-09-16 15:53:00|1302.2|1301|1302|1300.8|1302.3|1301.1|1302|1300.8|14
1631807590000|2021-09-16 15:53:10|1302.1|1300.9|1302|1300.8|1302.1|1300.9|1302|1300.8|3
1631807600000|2021-09-16 15:53:20|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1
1631807610000|2021-09-16 15:53:30|1302|1300.8|1302|1300.8|1302|1300.8|1302|1300.8|4
1631807620000|2021-09-16 15:53:40|1301.9|1300.7|1302|1300.8|1302|1300.8|1301.9|1300.7|2
1631807630000|2021-09-16 15:53:50|1301.6|1300.4|1301.5|1300.3|1301.6|1300.4|1301.5|1300.3|5
1631807640000|2021-09-16 15:54:00|1301.4|1300.2|1301|1299.8|1301.4|1300.2|1301|1299.8|25
1631807650000|2021-09-16 15:54:10|1301.1|1299.9|1301|1299.8|1301.1|1299.9|1300.9|1299.7|14
1631807660000|2021-09-16 15:54:20|||||||||3
1631807670000|2021-09-16 15:54:30|1300.8|1299.6|1301|1299.8|1301|1299.8|1300.8|1299.6|9
1631807680000|2021-09-16 15:54:40|1301.1|1299.9|1301|1299.8|1301.1|1299.9|1301|1299.8|1
1631807690000|2021-09-16 15:54:50|1301.1|1299.9|1301.2|1300|1301.3|1300.1|1301|1299.8|14
1631807700000|2021-09-16 15:55:00|1301.4|1300.2|1301.5|1300.3|1301.6|1300.4|1301.3|1300.1|12
1631807710000|2021-09-16 15:55:10|||||||||4
1631807720000|2021-09-16 15:55:20|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|10
1631807730000|2021-09-16 15:55:30|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.3|1300.1|3
1631807740000|2021-09-16 15:55:40|1301.7|1300.5|1301.6|1300.4|1301.7|1300.5|1301.6|1300.4|10
1631807750000|2021-09-16 15:55:50|1301.7|1300.5|1301.7|1300.5|1301.8|1300.6|1301.6|1300.4|2
1631807760000|2021-09-16 15:56:00|1301.5|1300.3|1301.7|1300.5|1301.7|1300.5|1301.5|1300.3|9
1631807770000|2021-09-16 15:56:10|1301.5|1300.3|1301.7|1300.5|1301.7|1300.5|1301.5|1300.3|46
1631807780000|2021-09-16 15:56:20|||||||||6
1631807790000|2021-09-16 15:56:30|||||||||56
1631807800000|2021-09-16 15:56:40|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|61
1631807810000|2021-09-16 15:56:50|1301.4|1300.2|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|81
1631807820000|2021-09-16 15:57:00|||||||||6
1631807840000|2021-09-16 15:57:20|1301.4|1300.2|1301.6|1300.4|1301.7|1300.5|1301.3|1300.1|50
1631807850000|2021-09-16 15:57:30|||||||||3
1631807860000|2021-09-16 15:57:40|||||||||2
1631807870000|2021-09-16 15:57:50|||||||||2
1631807880000|2021-09-16 15:58:00|1301.3|1300.1|1301.3|1300.1|1301.4|1300.2|1301.3|1300.1|4
1631807890000|2021-09-16 15:58:10|||||||||11
1631807900000|2021-09-16 15:58:20|1301.4|1300.2|1301.3|1300.1|1301.4|1300.2|1301.3|1300.1|1
1631807910000|2021-09-16 15:58:30|1301.4|1300.2|1301.6|1300.4|1301.6|1300.4|1301.3|1300.1|4
1631807920000|2021-09-16 15:58:40|||||||||11
1631807930000|2021-09-16 15:58:50|||||||||6
1631807950000|2021-09-16 15:59:10|1301.8|1300.6|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|11
1631807960000|2021-09-16 15:59:20|1301.7|1300.5|1301.6|1300.4|1301.7|1300.5|1301.6|1300.4|11
1631807980000|2021-09-16 15:59:40|1301.7|1300.5|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|5
1631807990000|2021-09-16 15:59:50|||||||||6
1631808000000|2021-09-16 16:00:00|||||||||6
1631808010000|2021-09-16 16:00:10|||||||||5
1631808020000|2021-09-16 16:00:20|1301.7|1300.5|1301.8|1300.6|1301.8|1300.6|1301.7|1300.5|8
1631808030000|2021-09-16 16:00:30|||||||||1
1631808040000|2021-09-16 16:00:40|1301.6|1300.4|1301.3|1300.1|1301.6|1300.4|1301.1|1299.9|24
1631808060000|2021-09-16 16:01:00|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|3
1631808070000|2021-09-16 16:01:10|||||||||3
1631808080000|2021-09-16 16:01:20|1301.8|1300.6|1302.1|1300.9|1302.1|1300.9|1301.8|1300.6|10
1631808090000|2021-09-16 16:01:30|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|15
1631808100000|2021-09-16 16:01:40|1302.1|1300.9|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|5
1631808110000|2021-09-16 16:01:50|1301.8|1300.6|1302.1|1300.9|1302.1|1300.9|1301.8|1300.6|4
1631808120000|2021-09-16 16:02:00|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|8
1631808130000|2021-09-16 16:02:10|1302.4|1301.2|1302.6|1301.4|1302.8|1301.6|1302.4|1301.2|19
1631808140000|2021-09-16 16:02:20|||||||||6
1631808150000|2021-09-16 16:02:30|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|7
1631808160000|2021-09-16 16:02:40|||||||||1
1631808170000|2021-09-16 16:02:50|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|10
1631808180000|2021-09-16 16:03:00|1302.5|1301.3|1302.4|1301.2|1302.6|1301.4|1302.3|1301.1|21
1631808190000|2021-09-16 16:03:10|1302.3|1301.1|1302.4|1301.2|1302.6|1301.4|1302.3|1301.1|23
1631808200000|2021-09-16 16:03:20|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|6
1631808210000|2021-09-16 16:03:30|1302.4|1301.2|1302.6|1301.4|1302.6|1301.4|1302.4|1301.2|5
1631808220000|2021-09-16 16:03:40|1302.4|1301.2|1302.4|1301.2|1302.6|1301.4|1302.4|1301.2|7
1631808230000|2021-09-16 16:03:50|1302.5|1301.3|1302.1|1300.9|1302.6|1301.4|1302.1|1300.9|19
1631808240000|2021-09-16 16:04:00|1302.3|1301.1|1302.1|1300.9|1302.3|1301.1|1302.1|1300.9|4
1631808250000|2021-09-16 16:04:10|||||||||4
1631808270000|2021-09-16 16:04:30|||||||||4
1631808280000|2021-09-16 16:04:40|||||||||2
1631808290000|2021-09-16 16:04:50|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|10
1631808300000|2021-09-16 16:05:00|1302|1300.8|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|4
1631808310000|2021-09-16 16:05:10|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1301.8|1300.6|3
1631808320000|2021-09-16 16:05:20|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1302|1300.8|6
1631808330000|2021-09-16 16:05:30|||||||||1
1631808340000|2021-09-16 16:05:40|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1302|1300.8|1
1631808350000|2021-09-16 16:05:50|1301.9|1300.7|1301.9|1300.7|1302|1300.8|1301.9|1300.7|3
1631808360000|2021-09-16 16:06:00|1301.8|1300.6|1301.6|1300.4|1301.9|1300.7|1301.6|1300.4|8
1631808370000|2021-09-16 16:06:10|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|7
1631808380000|2021-09-16 16:06:20|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|0
1631808390000|2021-09-16 16:06:30|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1301.9|1300.7|39
1631808410000|2021-09-16 16:06:50|||||||||26
1631808420000|2021-09-16 16:07:00|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|4
1631808430000|2021-09-16 16:07:10|1301.8|1300.6|1302.1|1300.9|1302.1|1300.9|1301.8|1300.6|3
1631808440000|2021-09-16 16:07:20|1302|1300.8|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|8
1631808450000|2021-09-16 16:07:30|1302|1300.8|1302.1|1300.9|1302.2|1301|1302|1300.8|5
1631808460000|2021-09-16 16:07:40|||||||||1
1631808470000|2021-09-16 16:07:50|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|3
1631808490000|2021-09-16 16:08:10|||||||||4
1631808500000|2021-09-16 16:08:20|||||||||1
1631808520000|2021-09-16 16:08:40|1302.1|1300.9|1302.2|1301|1302.2|1301|1302.1|1300.9|10
1631808530000|2021-09-16 16:08:50|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|3
1631808540000|2021-09-16 16:09:00|1301.9|1300.7|1302.1|1300.9|1302.1|1300.9|1301.8|1300.6|9
1631808550000|2021-09-16 16:09:10|||||||||5
1631808560000|2021-09-16 16:09:20|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|6
1631808570000|2021-09-16 16:09:30|1302.1|1300.9|1302.1|1300.9|1302.3|1301.1|1302.1|1300.9|8
1631808580000|2021-09-16 16:09:40|||||||||2
1631808590000|2021-09-16 16:09:50|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|2
1631808600000|2021-09-16 16:10:00|||||||||3
1631808620000|2021-09-16 16:10:20|1302.4|1301.2|1302.3|1301.1|1302.4|1301.2|1302.3|1301.1|2
1631808640000|2021-09-16 16:10:40|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|11
1631808650000|2021-09-16 16:10:50|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|3
1631808680000|2021-09-16 16:11:20|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|2
1631808690000|2021-09-16 16:11:30|1302.4|1301.2|1302.1|1300.9|1302.4|1301.2|1302.1|1300.9|93
1631808710000|2021-09-16 16:11:50|1302.2|1301|1302.2|1301|1302.2|1301|1302.2|1301|10
1631808720000|2021-09-16 16:12:00|1302.1|1300.9|1302.2|1301|1302.2|1301|1302.1|1300.9|3
1631808740000|2021-09-16 16:12:20|1302.1|1300.9|1302.2|1301|1302.2|1301|1302.1|1300.9|10
1631808750000|2021-09-16 16:12:30|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|0
1631808770000|2021-09-16 16:12:50|1302.3|1301.1|1302.1|1300.9|1302.3|1301.1|1302.1|1300.9|9
1631808790000|2021-09-16 16:13:10|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|6
1631808800000|2021-09-16 16:13:20|1302.2|1301|1301.9|1300.7|1302.2|1301|1301.9|1300.7|8
1631808810000|2021-09-16 16:13:30|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1
1631808820000|2021-09-16 16:13:40|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|3
1631808830000|2021-09-16 16:13:50|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|5
1631808840000|2021-09-16 16:14:00|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|2
1631808850000|2021-09-16 16:14:10|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|3
1631808860000|2021-09-16 16:14:20|||||||||4
1631808870000|2021-09-16 16:14:30|||||||||1
1631808880000|2021-09-16 16:14:40|||||||||11
1631808890000|2021-09-16 16:14:50|1301.5|1300.3|1301.8|1300.6|1301.8|1300.6|1301.5|1300.3|2
1631808900000|2021-09-16 16:15:00|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|5
1631808910000|2021-09-16 16:15:10|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.1|1299.9|15
1631808920000|2021-09-16 16:15:20|||||||||1
1631808930000|2021-09-16 16:15:30|1301.2|1300|1301.4|1300.2|1301.4|1300.2|1301.2|1300|10
1631808940000|2021-09-16 16:15:40|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1
1631808950000|2021-09-16 16:15:50|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|10
1631808960000|2021-09-16 16:16:00|1301.6|1300.4|1301.5|1300.3|1301.6|1300.4|1301.3|1300.1|47
1631808970000|2021-09-16 16:16:10|1301.3|1300.1|1301.5|1300.3|1301.5|1300.3|1301.3|1300.1|1
1631808980000|2021-09-16 16:16:20|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|0
1631808990000|2021-09-16 16:16:30|||||||||61
1631809000000|2021-09-16 16:16:40|||||||||4
1631809010000|2021-09-16 16:16:50|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|6
1631809020000|2021-09-16 16:17:00|1302.1|1300.9|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|7
1631809030000|2021-09-16 16:17:10|||||||||2
1631809050000|2021-09-16 16:17:30|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|18
1631809060000|2021-09-16 16:17:40|||||||||5
1631809070000|2021-09-16 16:17:50|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1
1631809080000|2021-09-16 16:18:00|||||||||2
1631809090000|2021-09-16 16:18:10|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|5
1631809100000|2021-09-16 16:18:20|||||||||3
1631809110000|2021-09-16 16:18:30|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|6
1631809130000|2021-09-16 16:18:50|1301.6|1300.4|1301.8|1300.6|1301.8|1300.6|1301.6|1300.4|3
1631809140000|2021-09-16 16:19:00|1301.6|1300.4|1301.8|1300.6|1301.8|1300.6|1301.6|1300.4|8
1631809150000|2021-09-16 16:19:10|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|3
1631809160000|2021-09-16 16:19:20|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|9
1631809170000|2021-09-16 16:19:30|1302|1300.8|1301.9|1300.7|1302.1|1300.9|1301.9|1300.7|4
1631809190000|2021-09-16 16:19:50|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|0
1631809220000|2021-09-16 16:20:20|1301.6|1300.4|1301.3|1300.1|1301.6|1300.4|1301.3|1300.1|13
1631809240000|2021-09-16 16:20:40|||||||||5
1631809250000|2021-09-16 16:20:50|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|6
1631809270000|2021-09-16 16:21:10|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|2
1631809300000|2021-09-16 16:21:40|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|8
1631809310000|2021-09-16 16:21:50|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|10
1631809320000|2021-09-16 16:22:00|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.3|1300.1|1
1631809330000|2021-09-16 16:22:10|||||||||1
1631809350000|2021-09-16 16:22:30|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|5
1631809360000|2021-09-16 16:22:40|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|11
1631809370000|2021-09-16 16:22:50|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|3
1631809380000|2021-09-16 16:23:00|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|6
1631809390000|2021-09-16 16:23:10|1301.2|1300|1301.1|1299.9|1301.2|1300|1301.1|1299.9|4
1631809400000|2021-09-16 16:23:20|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|5
1631809410000|2021-09-16 16:23:30|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.2|1300|0
1631809420000|2021-09-16 16:23:40|1301.5|1300.3|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|9
1631809430000|2021-09-16 16:23:50|||||||||5
1631809440000|2021-09-16 16:24:00|||||||||1
1631809450000|2021-09-16 16:24:10|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|2
1631809460000|2021-09-16 16:24:20|1301.2|1300|1301.1|1299.9|1301.3|1300.1|1301.1|1299.9|5
1631809480000|2021-09-16 16:24:40|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|14
1631809490000|2021-09-16 16:24:50|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|0
1631809500000|2021-09-16 16:25:00|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|0
1631809510000|2021-09-16 16:25:10|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|5
1631809520000|2021-09-16 16:25:20|1300.8|1299.6|1300.6|1299.4|1300.8|1299.6|1300.6|1299.4|163
1631809530000|2021-09-16 16:25:30|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|1
1631809540000|2021-09-16 16:25:40|||||||||2
1631809550000|2021-09-16 16:25:50|1300.7|1299.5|1300.3|1299.1|1300.7|1299.5|1300.3|1299.1|69
1631809560000|2021-09-16 16:26:00|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|3
1631809580000|2021-09-16 16:26:20|1300.1|1298.9|1300.3|1299.1|1300.4|1299.2|1300.1|1298.9|14
1631809590000|2021-09-16 16:26:30|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|13
1631809610000|2021-09-16 16:26:50|1300.1|1298.9|1300.1|1298.9|1300.2|1299|1300.1|1298.9|3
1631809620000|2021-09-16 16:27:00|1299.8|1298.6|1300.1|1298.9|1300.1|1298.9|1299.8|1298.6|21
1631809630000|2021-09-16 16:27:10|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|0
1631809640000|2021-09-16 16:27:20|||||||||4
1631809650000|2021-09-16 16:27:30|1299.9|1298.7|1300.1|1298.9|1300.1|1298.9|1299.8|1298.6|2
1631809660000|2021-09-16 16:27:40|1299.9|1298.7|1299.3|1298.1|1299.9|1298.7|1299.3|1298.1|61
1631809670000|2021-09-16 16:27:50|1299.1|1297.9|1299.3|1298.1|1299.3|1298.1|1299.1|1297.9|12
1631809680000|2021-09-16 16:28:00|1299.1|1297.9|1299.1|1297.9|1299.3|1298.1|1298.9|1297.7|88
1631809690000|2021-09-16 16:28:10|||||||||7
1631809700000|2021-09-16 16:28:20|1299.3|1298.1|1299.1|1297.9|1299.3|1298.1|1299.1|1297.9|18
1631809710000|2021-09-16 16:28:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|12
1631809720000|2021-09-16 16:28:40|1298.8|1297.6|1298.4|1297.2|1298.8|1297.6|1298.4|1297.2|8
1631809730000|2021-09-16 16:28:50|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|16
1631809740000|2021-09-16 16:29:00|1298.2|1297|1298.6|1297.4|1298.6|1297.4|1298.2|1297|21
1631809750000|2021-09-16 16:29:10|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|8
1631809760000|2021-09-16 16:29:20|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|4
1631809770000|2021-09-16 16:29:30|||||||||6
1631809780000|2021-09-16 16:29:40|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1
1631809790000|2021-09-16 16:29:50|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|5
1631809800000|2021-09-16 16:30:00|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|2
1631809810000|2021-09-16 16:30:10|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|37
1631809820000|2021-09-16 16:30:20|||||||||2
1631809830000|2021-09-16 16:30:30|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|2
1631809840000|2021-09-16 16:30:40|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.4|1297.2|34
1631809850000|2021-09-16 16:30:50|1298.8|1297.6|1299.1|1297.9|1299.1|1297.9|1298.8|1297.6|26
1631809860000|2021-09-16 16:31:00|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|21
1631809870000|2021-09-16 16:31:10|||||||||1
1631809880000|2021-09-16 16:31:20|||||||||2
1631809900000|2021-09-16 16:31:40|||||||||7
1631809910000|2021-09-16 16:31:50|||||||||5
1631809920000|2021-09-16 16:32:00|1298.9|1297.7|1299.1|1297.9|1299.1|1297.9|1298.9|1297.7|6
1631809930000|2021-09-16 16:32:10|||||||||1
1631809950000|2021-09-16 16:32:30|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|3
1631809960000|2021-09-16 16:32:40|||||||||2
1631809970000|2021-09-16 16:32:50|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|1
1631809980000|2021-09-16 16:33:00|1298.9|1297.7|1299|1297.8|1299|1297.8|1298.9|1297.7|5
1631809990000|2021-09-16 16:33:10|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|5
1631810010000|2021-09-16 16:33:30|1299|1297.8|1298.9|1297.7|1299|1297.8|1298.9|1297.7|3
1631810020000|2021-09-16 16:33:40|||||||||2
1631810030000|2021-09-16 16:33:50|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|2
1631810040000|2021-09-16 16:34:00|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.9|1297.7|1
1631810050000|2021-09-16 16:34:10|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|4
1631810060000|2021-09-16 16:34:20|||||||||4
1631810090000|2021-09-16 16:34:50|||||||||2
1631810100000|2021-09-16 16:35:00|||||||||3
1631810110000|2021-09-16 16:35:10|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|7
1631810120000|2021-09-16 16:35:20|||||||||3
1631810130000|2021-09-16 16:35:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|7
1631810140000|2021-09-16 16:35:40|||||||||3
1631810160000|2021-09-16 16:36:00|1298.4|1297.2|1298.5|1297.3|1298.5|1297.3|1298.4|1297.2|9
1631810170000|2021-09-16 16:36:10|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1
1631810180000|2021-09-16 16:36:20|1298.7|1297.5|1299.5|1298.3|1299.6|1298.4|1298.7|1297.5|31
1631810190000|2021-09-16 16:36:30|1299.4|1298.2|1299.3|1298.1|1299.4|1298.2|1299.3|1298.1|6
1631810200000|2021-09-16 16:36:40|||||||||2
1631810210000|2021-09-16 16:36:50|||||||||1
1631810220000|2021-09-16 16:37:00|||||||||1
1631810240000|2021-09-16 16:37:20|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|4
1631810250000|2021-09-16 16:37:30|1299.5|1298.3|1299.6|1298.4|1299.6|1298.4|1299.4|1298.2|5
1631810260000|2021-09-16 16:37:40|1299.5|1298.3|1299.4|1298.2|1299.5|1298.3|1299.4|1298.2|4
1631810270000|2021-09-16 16:37:50|||||||||2
1631810280000|2021-09-16 16:38:00|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|4
1631810290000|2021-09-16 16:38:10|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|8
1631810300000|2021-09-16 16:38:20|1299.1|1297.9|1299.2|1298|1299.2|1298|1299.1|1297.9|0
1631810310000|2021-09-16 16:38:30|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|1299.3|1298.1|0
1631810320000|2021-09-16 16:38:40|1299.2|1298|1299.4|1298.2|1299.4|1298.2|1299.2|1298|1
1631810340000|2021-09-16 16:39:00|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.3|1298.1|1
1631810350000|2021-09-16 16:39:10|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|4
1631810360000|2021-09-16 16:39:20|||||||||5
1631810370000|2021-09-16 16:39:30|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|11
1631810380000|2021-09-16 16:39:40|||||||||1
1631810400000|2021-09-16 16:40:00|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|9
1631810410000|2021-09-16 16:40:10|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|6
1631810420000|2021-09-16 16:40:20|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|1
1631810430000|2021-09-16 16:40:30|1300.6|1299.4|1300.3|1299.1|1300.6|1299.4|1300.3|1299.1|12
1631810440000|2021-09-16 16:40:40|||||||||13
1631810450000|2021-09-16 16:40:50|||||||||12
1631810460000|2021-09-16 16:41:00|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1
1631810470000|2021-09-16 16:41:10|1300.3|1299.1|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|1
1631810480000|2021-09-16 16:41:20|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|0
1631810490000|2021-09-16 16:41:30|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|3
1631810500000|2021-09-16 16:41:40|||||||||3
1631810510000|2021-09-16 16:41:50|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|3
1631810520000|2021-09-16 16:42:00|1300.5|1299.3|1300.6|1299.4|1300.6|1299.4|1300.5|1299.3|2
1631810530000|2021-09-16 16:42:10|||||||||4
1631810540000|2021-09-16 16:42:20|||||||||2
1631810550000|2021-09-16 16:42:30|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|14
1631810560000|2021-09-16 16:42:40|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|6
1631810570000|2021-09-16 16:42:50|1300.4|1299.2|1300.6|1299.4|1300.6|1299.4|1300.4|1299.2|3
1631810580000|2021-09-16 16:43:00|1300.7|1299.5|1300.9|1299.7|1300.9|1299.7|1300.6|1299.4|5
1631810590000|2021-09-16 16:43:10|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|3
1631810600000|2021-09-16 16:43:20|1300.6|1299.4|1300.5|1299.3|1300.6|1299.4|1300.5|1299.3|16
1631810610000|2021-09-16 16:43:30|1300.6|1299.4|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|7
1631810630000|2021-09-16 16:43:50|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|2
1631810640000|2021-09-16 16:44:00|1301|1299.8|1301.1|1299.9|1301.2|1300|1301|1299.8|5
1631810650000|2021-09-16 16:44:10|1301.2|1300|1301.1|1299.9|1301.3|1300.1|1301.1|1299.9|7
1631810680000|2021-09-16 16:44:40|1301.2|1300|1301.1|1299.9|1301.2|1300|1301.1|1299.9|1
1631810700000|2021-09-16 16:45:00|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|9
1631810710000|2021-09-16 16:45:10|||||||||2
1631810720000|2021-09-16 16:45:20|1301.2|1300|1301|1299.8|1301.2|1300|1301|1299.8|6
1631810730000|2021-09-16 16:45:30|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|2
1631810750000|2021-09-16 16:45:50|1300.9|1299.7|1301|1299.8|1301.1|1299.9|1300.9|1299.7|11
1631810760000|2021-09-16 16:46:00|1301.1|1299.9|1300.2|1299|1301.1|1299.9|1300.2|1299|53
1631810770000|2021-09-16 16:46:10|1300.3|1299.1|1300.3|1299.1|1300.6|1299.4|1300.2|1299|10
1631810780000|2021-09-16 16:46:20|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|8
1631810790000|2021-09-16 16:46:30|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.3|1299.1|11
1631810800000|2021-09-16 16:46:40|1300.3|1299.1|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|3
1631810810000|2021-09-16 16:46:50|1300.7|1299.5|1300.4|1299.2|1300.8|1299.6|1300.4|1299.2|7
1631810820000|2021-09-16 16:47:00|1300.5|1299.3|1300.6|1299.4|1300.6|1299.4|1300.5|1299.3|4
1631810830000|2021-09-16 16:47:10|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|3
1631810850000|2021-09-16 16:47:30|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|11
1631810870000|2021-09-16 16:47:50|||||||||4
1631810890000|2021-09-16 16:48:10|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1
1631810900000|2021-09-16 16:48:20|1300.4|1299.2|1300.5|1299.3|1300.5|1299.3|1300.3|1299.1|3
1631810910000|2021-09-16 16:48:30|1300.6|1299.4|1300.3|1299.1|1300.6|1299.4|1300.3|1299.1|3
1631810920000|2021-09-16 16:48:40|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|7
1631810930000|2021-09-16 16:48:50|||||||||5
1631810940000|2021-09-16 16:49:00|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|4
1631810950000|2021-09-16 16:49:10|1300.2|1299|1299.9|1298.7|1300.2|1299|1299.8|1298.6|13
1631810960000|2021-09-16 16:49:20|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|5
1631810970000|2021-09-16 16:49:30|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|8
1631810990000|2021-09-16 16:49:50|||||||||14
1631811010000|2021-09-16 16:50:10|||||||||4
1631811020000|2021-09-16 16:50:20|||||||||3
1631811030000|2021-09-16 16:50:30|||||||||2
1631811040000|2021-09-16 16:50:40|||||||||12
1631811060000|2021-09-16 16:51:00|||||||||4
1631811070000|2021-09-16 16:51:10|||||||||4
1631811080000|2021-09-16 16:51:20|1300.3|1299.1|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|10
1631811090000|2021-09-16 16:51:30|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|7
1631811100000|2021-09-16 16:51:40|||||||||5
1631811110000|2021-09-16 16:51:50|||||||||2
1631811120000|2021-09-16 16:52:00|||||||||2
1631811130000|2021-09-16 16:52:10|1299.9|1298.7|1300.1|1298.9|1300.1|1298.9|1299.9|1298.7|1
1631811140000|2021-09-16 16:52:20|||||||||3
1631811150000|2021-09-16 16:52:30|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|1
1631811160000|2021-09-16 16:52:40|||||||||2
1631811170000|2021-09-16 16:52:50|||||||||1
1631811180000|2021-09-16 16:53:00|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|3
1631811190000|2021-09-16 16:53:10|||||||||5
1631811230000|2021-09-16 16:53:50|1300.3|1299.1|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|2
1631811240000|2021-09-16 16:54:00|||||||||1
1631811250000|2021-09-16 16:54:10|1299.9|1298.7|1300.1|1298.9|1300.1|1298.9|1299.9|1298.7|8
1631811260000|2021-09-16 16:54:20|1300|1298.8|1299.8|1298.6|1300|1298.8|1299.7|1298.5|14
1631811270000|2021-09-16 16:54:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|4
1631811280000|2021-09-16 16:54:40|1299.8|1298.6|1299.6|1298.4|1299.8|1298.6|1299.6|1298.4|4
1631811290000|2021-09-16 16:54:50|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|7
1631811300000|2021-09-16 16:55:00|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|0
1631811310000|2021-09-16 16:55:10|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|2
1631811320000|2021-09-16 16:55:20|1299.6|1298.4|1299.8|1298.6|1299.8|1298.6|1299.6|1298.4|18
1631811330000|2021-09-16 16:55:30|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|13
1631811340000|2021-09-16 16:55:40|||||||||5
1631811360000|2021-09-16 16:56:00|1300.2|1299|1300.2|1299|1300.3|1299.1|1300.1|1298.9|5
1631811370000|2021-09-16 16:56:10|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|0
1631811390000|2021-09-16 16:56:30|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|9
1631811400000|2021-09-16 16:56:40|||||||||2
1631811410000|2021-09-16 16:56:50|1300.2|1299|1300.1|1298.9|1300.2|1299|1300|1298.8|5
1631811440000|2021-09-16 16:57:20|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|2
1631811450000|2021-09-16 16:57:30|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|0
1631811460000|2021-09-16 16:57:40|||||||||6
1631811470000|2021-09-16 16:57:50|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|6
1631811480000|2021-09-16 16:58:00|1299.9|1298.7|1300.1|1298.9|1300.1|1298.9|1299.9|1298.7|3
1631811500000|2021-09-16 16:58:20|1300|1298.8|1300|1298.8|1300.1|1298.9|1300|1298.8|4
1631811510000|2021-09-16 16:58:30|1300.1|1298.9|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|6
1631811530000|2021-09-16 16:58:50|1300.3|1299.1|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|9
1631811540000|2021-09-16 16:59:00|1300.3|1299.1|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|10
1631811550000|2021-09-16 16:59:10|1300|1298.8|1299.9|1298.7|1300.1|1298.9|1299.8|1298.6|11
1631811560000|2021-09-16 16:59:20|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1299.9|1298.7|2
1631811570000|2021-09-16 16:59:30|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|5
1631811580000|2021-09-16 16:59:40|1300.1|1298.9|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|2
1631811590000|2021-09-16 16:59:50|1300.3|1299.1|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|3
1631811600000|2021-09-16 17:00:00|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|3
1631811610000|2021-09-16 17:00:10|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|3
1631811620000|2021-09-16 17:00:20|1300.2|1299|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|9
1631811630000|2021-09-16 17:00:30|||||||||3
1631811660000|2021-09-16 17:01:00|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|6
1631811670000|2021-09-16 17:01:10|||||||||1
1631811680000|2021-09-16 17:01:20|||||||||5
1631811700000|2021-09-16 17:01:40|1300.4|1299.2|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|35
1631811710000|2021-09-16 17:01:50|1300.2|1299|1300.6|1299.4|1300.6|1299.4|1300.1|1298.9|17
1631811720000|2021-09-16 17:02:00|1300.5|1299.3|1300.7|1299.5|1300.9|1299.7|1300.5|1299.3|13
1631811730000|2021-09-16 17:02:10|1300.8|1299.6|1301.1|1299.9|1301.1|1299.9|1300.8|1299.6|19
1631811740000|2021-09-16 17:02:20|1301.3|1300.1|1301.1|1299.9|1301.4|1300.2|1301.1|1299.9|7
1631811750000|2021-09-16 17:02:30|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|3
1631811760000|2021-09-16 17:02:40|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|9
1631811770000|2021-09-16 17:02:50|1301.2|1300|1301.6|1300.4|1301.6|1300.4|1301.2|1300|15
1631811780000|2021-09-16 17:03:00|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|2
1631811790000|2021-09-16 17:03:10|||||||||7
1631811800000|2021-09-16 17:03:20|1301.4|1300.2|1301.3|1300.1|1301.4|1300.2|1301.3|1300.1|1
1631811820000|2021-09-16 17:03:40|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|34
1631811830000|2021-09-16 17:03:50|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|18
1631811840000|2021-09-16 17:04:00|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|3
1631811850000|2021-09-16 17:04:10|||||||||3
1631811860000|2021-09-16 17:04:20|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|6
1631811880000|2021-09-16 17:04:40|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|3
1631811890000|2021-09-16 17:04:50|||||||||1
1631811900000|2021-09-16 17:05:00|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|8
1631811910000|2021-09-16 17:05:10|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|0
1631811920000|2021-09-16 17:05:20|1300.4|1299.2|1300.6|1299.4|1300.6|1299.4|1300.4|1299.2|5
1631811930000|2021-09-16 17:05:30|1300.5|1299.3|1300.3|1299.1|1300.5|1299.3|1300.3|1299.1|6
1631811940000|2021-09-16 17:05:40|||||||||2
1631811950000|2021-09-16 17:05:50|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.1|1298.9|10
1631811960000|2021-09-16 17:06:00|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|6
1631811970000|2021-09-16 17:06:10|||||||||11
1631811980000|2021-09-16 17:06:20|||||||||6
1631811990000|2021-09-16 17:06:30|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|4
1631812000000|2021-09-16 17:06:40|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|3
1631812010000|2021-09-16 17:06:50|||||||||2
1631812020000|2021-09-16 17:07:00|1300.1|1298.9|1300.3|1299.1|1300.4|1299.2|1300.1|1298.9|7
1631812030000|2021-09-16 17:07:10|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|0
1631812040000|2021-09-16 17:07:20|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|7
1631812050000|2021-09-16 17:07:30|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|4
1631812060000|2021-09-16 17:07:40|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1
1631812070000|2021-09-16 17:07:50|1300.7|1299.5|1300.6|1299.4|1300.8|1299.6|1300.6|1299.4|5
1631812080000|2021-09-16 17:08:00|||||||||3
1631812090000|2021-09-16 17:08:10|1300.4|1299.2|1300.5|1299.3|1300.6|1299.4|1300.4|1299.2|5
1631812100000|2021-09-16 17:08:20|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|16
1631812110000|2021-09-16 17:08:30|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|0
1631812120000|2021-09-16 17:08:40|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|2
1631812130000|2021-09-16 17:08:50|||||||||5
1631812150000|2021-09-16 17:09:10|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|9
1631812160000|2021-09-16 17:09:20|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|0
1631812180000|2021-09-16 17:09:40|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|11
1631812190000|2021-09-16 17:09:50|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|9
1631812200000|2021-09-16 17:10:00|||||||||5
1631812210000|2021-09-16 17:10:10|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|3
1631812230000|2021-09-16 17:10:30|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|4
1631812250000|2021-09-16 17:10:50|1300.4|1299.2|1300.7|1299.5|1300.7|1299.5|1300.4|1299.2|9
1631812260000|2021-09-16 17:11:00|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|2
1631812270000|2021-09-16 17:11:10|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|5
1631812280000|2021-09-16 17:11:20|1300.6|1299.4|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|7
1631812290000|2021-09-16 17:11:30|||||||||1
1631812300000|2021-09-16 17:11:40|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|1
1631812310000|2021-09-16 17:11:50|1300.6|1299.4|1300.4|1299.2|1300.6|1299.4|1300.2|1299|29
1631812320000|2021-09-16 17:12:00|1300.3|1299.1|1300.6|1299.4|1300.6|1299.4|1300.3|1299.1|16
1631812330000|2021-09-16 17:12:10|||||||||3
1631812340000|2021-09-16 17:12:20|||||||||1
1631812350000|2021-09-16 17:12:30|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|2
1631812360000|2021-09-16 17:12:40|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|3
1631812370000|2021-09-16 17:12:50|1300.7|1299.5|1301.4|1300.2|1301.4|1300.2|1300.7|1299.5|31
1631812380000|2021-09-16 17:13:00|1301.2|1300|1301.5|1300.3|1301.6|1300.4|1301.2|1300|28
1631812390000|2021-09-16 17:13:10|1301.6|1300.4|1301.4|1300.2|1301.6|1300.4|1301.4|1300.2|8
1631812400000|2021-09-16 17:13:20|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|3
1631812410000|2021-09-16 17:13:30|1301.1|1299.9|1301.3|1300.1|1301.3|1300.1|1301.1|1299.9|4
1631812420000|2021-09-16 17:13:40|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|0
1631812430000|2021-09-16 17:13:50|1301.5|1300.3|1301.3|1300.1|1301.5|1300.3|1301.3|1300.1|5
1631812440000|2021-09-16 17:14:00|1301.4|1300.2|1301.5|1300.3|1301.6|1300.4|1301.4|1300.2|4
1631812450000|2021-09-16 17:14:10|1301.3|1300.1|1301.4|1300.2|1301.6|1300.4|1301.3|1300.1|7
1631812460000|2021-09-16 17:14:20|1301.5|1300.3|1301.3|1300.1|1301.5|1300.3|1301.3|1300.1|3
1631812470000|2021-09-16 17:14:30|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|1301.4|1300.2|0
1631812480000|2021-09-16 17:14:40|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|4
1631812490000|2021-09-16 17:14:50|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|21
1631812500000|2021-09-16 17:15:00|||||||||4
1631812520000|2021-09-16 17:15:20|||||||||10
1631812560000|2021-09-16 17:16:00|||||||||2
1631812570000|2021-09-16 17:16:10|||||||||4
1631812580000|2021-09-16 17:16:20|1301.7|1300.5|1301.8|1300.6|1301.9|1300.7|1301.7|1300.5|16
1631812600000|2021-09-16 17:16:40|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.7|1300.5|20
1631812610000|2021-09-16 17:16:50|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|5
1631812620000|2021-09-16 17:17:00|||||||||2
1631812630000|2021-09-16 17:17:10|1301.7|1300.5|1301.8|1300.6|1301.9|1300.7|1301.7|1300.5|9
1631812640000|2021-09-16 17:17:20|||||||||4
1631812650000|2021-09-16 17:17:30|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|21
1631812660000|2021-09-16 17:17:40|1301.6|1300.4|1301.1|1299.9|1301.6|1300.4|1301.1|1299.9|12
1631812670000|2021-09-16 17:17:50|1301.4|1300.2|1301.3|1300.1|1301.4|1300.2|1301.3|1300.1|10
1631812680000|2021-09-16 17:18:00|||||||||30
1631812690000|2021-09-16 17:18:10|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|14
1631812700000|2021-09-16 17:18:20|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|5
1631812710000|2021-09-16 17:18:30|||||||||10
1631812720000|2021-09-16 17:18:40|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|9
1631812730000|2021-09-16 17:18:50|1301.4|1300.2|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|10
1631812740000|2021-09-16 17:19:00|1301.5|1300.3|1301.3|1300.1|1301.5|1300.3|1301.2|1300|4
1631812760000|2021-09-16 17:19:20|1301.1|1299.9|1301.4|1300.2|1301.4|1300.2|1301.1|1299.9|4
1631812770000|2021-09-16 17:19:30|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|1301.3|1300.1|5
1631812780000|2021-09-16 17:19:40|||||||||1
1631812790000|2021-09-16 17:19:50|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|9
1631812800000|2021-09-16 17:20:00|||||||||2
1631812810000|2021-09-16 17:20:10|1301.9|1300.7|1301.6|1300.4|1301.9|1300.7|1301.6|1300.4|14
1631812820000|2021-09-16 17:20:20|1301.7|1300.5|1301.6|1300.4|1301.7|1300.5|1301.6|1300.4|8
1631812840000|2021-09-16 17:20:40|||||||||3
1631812850000|2021-09-16 17:20:50|1301.7|1300.5|1301.8|1300.6|1301.9|1300.7|1301.7|1300.5|112
1631812860000|2021-09-16 17:21:00|1301.7|1300.5|1301.8|1300.6|1301.8|1300.6|1301.7|1300.5|52
1631812870000|2021-09-16 17:21:10|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|33
1631812880000|2021-09-16 17:21:20|1301.5|1300.3|1301.3|1300.1|1301.5|1300.3|1301.2|1300|14
1631812890000|2021-09-16 17:21:30|1301.2|1300|1301.6|1300.4|1301.6|1300.4|1301.2|1300|12
1631812900000|2021-09-16 17:21:40|1301.5|1300.3|1301.3|1300.1|1301.5|1300.3|1301.3|1300.1|2
1631812910000|2021-09-16 17:21:50|1301.2|1300|1300.8|1299.6|1301.2|1300|1300.8|1299.6|18
1631812920000|2021-09-16 17:22:00|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.2|1299|20
1631812930000|2021-09-16 17:22:10|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.1|1298.9|31
1631812940000|2021-09-16 17:22:20|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|6
1631812950000|2021-09-16 17:22:30|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|1
1631812970000|2021-09-16 17:22:50|||||||||11
1631812980000|2021-09-16 17:23:00|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|2
1631812990000|2021-09-16 17:23:10|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|2
1631813000000|2021-09-16 17:23:20|1300.4|1299.2|1300.1|1298.9|1300.4|1299.2|1300.1|1298.9|11
1631813010000|2021-09-16 17:23:30|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|8
1631813020000|2021-09-16 17:23:40|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|0
1631813030000|2021-09-16 17:23:50|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|9
1631813040000|2021-09-16 17:24:00|1300.4|1299.2|1300.4|1299.2|1300.6|1299.4|1300.4|1299.2|11
1631813050000|2021-09-16 17:24:10|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|0
1631813070000|2021-09-16 17:24:30|||||||||1
1631813090000|2021-09-16 17:24:50|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|5
1631813100000|2021-09-16 17:25:00|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.5|1299.3|11
1631813110000|2021-09-16 17:25:10|1300.5|1299.3|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|1
1631813120000|2021-09-16 17:25:20|1300.5|1299.3|1300.4|1299.2|1300.6|1299.4|1300.3|1299.1|10
1631813130000|2021-09-16 17:25:30|1300.3|1299.1|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|4
1631813140000|2021-09-16 17:25:40|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|1
1631813150000|2021-09-16 17:25:50|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|2
1631813160000|2021-09-16 17:26:00|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|2
1631813170000|2021-09-16 17:26:10|||||||||3
1631813180000|2021-09-16 17:26:20|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|6
1631813190000|2021-09-16 17:26:30|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|3
1631813200000|2021-09-16 17:26:40|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|5
1631813210000|2021-09-16 17:26:50|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|1
1631813220000|2021-09-16 17:27:00|1300.4|1299.2|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|8
1631813230000|2021-09-16 17:27:10|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|12
1631813240000|2021-09-16 17:27:20|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|2
1631813250000|2021-09-16 17:27:30|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|2
1631813260000|2021-09-16 17:27:40|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|2
1631813270000|2021-09-16 17:27:50|||||||||5
1631813280000|2021-09-16 17:28:00|||||||||1
1631813290000|2021-09-16 17:28:10|1300.4|1299.2|1300.3|1299.1|1300.6|1299.4|1300.3|1299.1|9
1631813300000|2021-09-16 17:28:20|1300.4|1299.2|1300.6|1299.4|1300.6|1299.4|1300.3|1299.1|26
1631813310000|2021-09-16 17:28:30|||||||||1
1631813320000|2021-09-16 17:28:40|||||||||3
1631813330000|2021-09-16 17:28:50|1300.8|1299.6|1300.6|1299.4|1300.8|1299.6|1300.6|1299.4|8
1631813340000|2021-09-16 17:29:00|1300.8|1299.6|1300.6|1299.4|1300.8|1299.6|1300.6|1299.4|20
1631813350000|2021-09-16 17:29:10|||||||||1
1631813360000|2021-09-16 17:29:20|1300.8|1299.6|1300.6|1299.4|1300.8|1299.6|1300.6|1299.4|7
1631813370000|2021-09-16 17:29:30|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|6
1631813380000|2021-09-16 17:29:40|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|4
1631813390000|2021-09-16 17:29:50|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|0
1631813400000|2021-09-16 17:30:00|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|4
1631813410000|2021-09-16 17:30:10|1300.6|1299.4|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|7
1631813420000|2021-09-16 17:30:20|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|3
1631813430000|2021-09-16 17:30:30|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|3
1631813440000|2021-09-16 17:30:40|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|3
1631813450000|2021-09-16 17:30:50|||||||||5
1631813460000|2021-09-16 17:31:00|1300.6|1299.4|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|5
1631813470000|2021-09-16 17:31:10|||||||||1
1631813480000|2021-09-16 17:31:20|||||||||2
1631813490000|2021-09-16 17:31:30|1300.4|1299.2|1300.3|1299.1|1300.5|1299.3|1300.3|1299.1|19
1631813500000|2021-09-16 17:31:40|1300|1298.8|1299.9|1298.7|1300|1298.8|1299.9|1298.7|4
1631813510000|2021-09-16 17:31:50|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|11
1631813520000|2021-09-16 17:32:00|1299.7|1298.5|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|3
1631813530000|2021-09-16 17:32:10|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|6
1631813540000|2021-09-16 17:32:20|1299.7|1298.5|1299.6|1298.4|1299.7|1298.5|1299.6|1298.4|12
1631813550000|2021-09-16 17:32:30|||||||||1
1631813560000|2021-09-16 17:32:40|||||||||1
1631813570000|2021-09-16 17:32:50|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|3
1631813580000|2021-09-16 17:33:00|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|8
1631813590000|2021-09-16 17:33:10|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|4
1631813600000|2021-09-16 17:33:20|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|13
1631813610000|2021-09-16 17:33:30|||||||||2
1631813630000|2021-09-16 17:33:50|||||||||1
1631813640000|2021-09-16 17:34:00|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|4
1631813650000|2021-09-16 17:34:10|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|3
1631813660000|2021-09-16 17:34:20|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|8
1631813670000|2021-09-16 17:34:30|1299.8|1298.6|1300|1298.8|1300|1298.8|1299.8|1298.6|1
1631813680000|2021-09-16 17:34:40|1299.9|1298.7|1300|1298.8|1300|1298.8|1299.9|1298.7|3
1631813690000|2021-09-16 17:34:50|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|1300.1|1298.9|6
1631813700000|2021-09-16 17:35:00|1300.2|1299|1300.2|1299|1300.3|1299.1|1300.1|1298.9|6
1631813710000|2021-09-16 17:35:10|1300.1|1298.9|1300.1|1298.9|1300.3|1299.1|1300.1|1298.9|4
1631813720000|2021-09-16 17:35:20|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|0
1631813730000|2021-09-16 17:35:30|1300.1|1298.9|1300.3|1299.1|1300.3|1299.1|1300.1|1298.9|6
1631813740000|2021-09-16 17:35:40|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|2
1631813750000|2021-09-16 17:35:50|||||||||4
1631813770000|2021-09-16 17:36:10|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|9
1631813780000|2021-09-16 17:36:20|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|4
1631813790000|2021-09-16 17:36:30|||||||||4
1631813810000|2021-09-16 17:36:50|1300.9|1299.7|1301|1299.8|1301.1|1299.9|1300.9|1299.7|6
1631813820000|2021-09-16 17:37:00|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|11
1631813840000|2021-09-16 17:37:20|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1300.9|1299.7|0
1631813850000|2021-09-16 17:37:30|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|8
1631813860000|2021-09-16 17:37:40|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|0
1631813880000|2021-09-16 17:38:00|||||||||5
1631813890000|2021-09-16 17:38:10|||||||||1
1631813900000|2021-09-16 17:38:20|||||||||1
1631813910000|2021-09-16 17:38:30|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|10
1631813920000|2021-09-16 17:38:40|1300.6|1299.4|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|13
1631813930000|2021-09-16 17:38:50|||||||||1
1631813940000|2021-09-16 17:39:00|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|7
1631813950000|2021-09-16 17:39:10|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|3
1631813960000|2021-09-16 17:39:20|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|3
1631813970000|2021-09-16 17:39:30|||||||||3
1631813980000|2021-09-16 17:39:40|||||||||1
1631813990000|2021-09-16 17:39:50|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|5
1631814000000|2021-09-16 17:40:00|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|4
1631814020000|2021-09-16 17:40:20|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|12
1631814030000|2021-09-16 17:40:30|||||||||2
1631814050000|2021-09-16 17:40:50|||||||||1
1631814060000|2021-09-16 17:41:00|||||||||2
1631814070000|2021-09-16 17:41:10|1300.5|1299.3|1300.6|1299.4|1300.6|1299.4|1300.5|1299.3|0
1631814080000|2021-09-16 17:41:20|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|2
1631814090000|2021-09-16 17:41:30|||||||||4
1631814100000|2021-09-16 17:41:40|||||||||7
1631814110000|2021-09-16 17:41:50|1300.9|1299.7|1300.7|1299.5|1301.1|1299.9|1300.7|1299.5|18
1631814130000|2021-09-16 17:42:10|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|0
1631814150000|2021-09-16 17:42:30|||||||||1
1631814160000|2021-09-16 17:42:40|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|2
1631814170000|2021-09-16 17:42:50|1300.6|1299.4|1300.7|1299.5|1300.7|1299.5|1300.6|1299.4|7
1631814180000|2021-09-16 17:43:00|1300.6|1299.4|1300.9|1299.7|1300.9|1299.7|1300.6|1299.4|2
1631814190000|2021-09-16 17:43:10|1301|1299.8|1300.9|1299.7|1301.1|1299.9|1300.9|1299.7|6
1631814200000|2021-09-16 17:43:20|1300.8|1299.6|1301.1|1299.9|1301.1|1299.9|1300.8|1299.6|0
1631814210000|2021-09-16 17:43:30|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|4
1631814230000|2021-09-16 17:43:50|1300.8|1299.6|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|5
1631814240000|2021-09-16 17:44:00|||||||||1
1631814250000|2021-09-16 17:44:10|||||||||7
1631814260000|2021-09-16 17:44:20|||||||||12
1631814270000|2021-09-16 17:44:30|1300.9|1299.7|1301|1299.8|1301|1299.8|1300.8|1299.6|28
1631814280000|2021-09-16 17:44:40|1300.8|1299.6|1300.9|1299.7|1301.1|1299.9|1300.8|1299.6|55
1631814290000|2021-09-16 17:44:50|1301|1299.8|1300.9|1299.7|1301|1299.8|1300.9|1299.7|6
1631814300000|2021-09-16 17:45:00|1301|1299.8|1300.9|1299.7|1301|1299.8|1300.9|1299.7|6
1631814310000|2021-09-16 17:45:10|1300.8|1299.6|1300.8|1299.6|1300.9|1299.7|1300.6|1299.4|89
1631814320000|2021-09-16 17:45:20|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|13
1631814330000|2021-09-16 17:45:30|1300.8|1299.6|1300.9|1299.7|1301|1299.8|1300.8|1299.6|2
1631814340000|2021-09-16 17:45:40|1300.7|1299.5|1300.8|1299.6|1300.9|1299.7|1300.7|1299.5|9
1631814350000|2021-09-16 17:45:50|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|1
1631814360000|2021-09-16 17:46:00|1300.9|1299.7|1300.8|1299.6|1301|1299.8|1300.8|1299.6|4
1631814370000|2021-09-16 17:46:10|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|3
1631814380000|2021-09-16 17:46:20|||||||||1
1631814390000|2021-09-16 17:46:30|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|2
1631814400000|2021-09-16 17:46:40|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|0
1631814410000|2021-09-16 17:46:50|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|3
1631814420000|2021-09-16 17:47:00|||||||||5
1631814430000|2021-09-16 17:47:10|1301|1299.8|1301|1299.8|1301|1299.8|1301|1299.8|1
1631814450000|2021-09-16 17:47:30|||||||||5
1631814470000|2021-09-16 17:47:50|1300.8|1299.6|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|8
1631814500000|2021-09-16 17:48:20|||||||||1
1631814510000|2021-09-16 17:48:30|1301|1299.8|1300.8|1299.6|1301|1299.8|1300.8|1299.6|3
1631814530000|2021-09-16 17:48:50|1300.9|1299.7|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|3
1631814540000|2021-09-16 17:49:00|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|4
1631814550000|2021-09-16 17:49:10|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|0
1631814560000|2021-09-16 17:49:20|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|15
1631814590000|2021-09-16 17:49:50|||||||||1
1631814600000|2021-09-16 17:50:00|1300.4|1299.2|1300.1|1298.9|1300.4|1299.2|1300.1|1298.9|8
1631814610000|2021-09-16 17:50:10|||||||||3
1631814620000|2021-09-16 17:50:20|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|11
1631814630000|2021-09-16 17:50:30|1300.4|1299.2|1300.5|1299.3|1300.5|1299.3|1300.4|1299.2|5
1631814640000|2021-09-16 17:50:40|1300.6|1299.4|1300.3|1299.1|1300.6|1299.4|1300.3|1299.1|2
1631814650000|2021-09-16 17:50:50|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.3|1299.1|3
1631814660000|2021-09-16 17:51:00|1300.3|1299.1|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|21
1631814670000|2021-09-16 17:51:10|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|1300.3|1299.1|6
1631814690000|2021-09-16 17:51:30|1300.6|1299.4|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|4
1631814700000|2021-09-16 17:51:40|||||||||3
1631814710000|2021-09-16 17:51:50|||||||||5
1631814720000|2021-09-16 17:52:00|||||||||2
1631814730000|2021-09-16 17:52:10|||||||||4
1631814740000|2021-09-16 17:52:20|1300.4|1299.2|1300.6|1299.4|1300.6|1299.4|1300.4|1299.2|17
1631814750000|2021-09-16 17:52:30|||||||||3
1631814760000|2021-09-16 17:52:40|1300.5|1299.3|1300.6|1299.4|1300.6|1299.4|1300.5|1299.3|7
1631814770000|2021-09-16 17:52:50|||||||||1
1631814780000|2021-09-16 17:53:00|||||||||4
1631814800000|2021-09-16 17:53:20|1300.3|1299.1|1300.4|1299.2|1300.5|1299.3|1300.3|1299.1|16
1631814810000|2021-09-16 17:53:30|1300.3|1299.1|1300.5|1299.3|1300.6|1299.4|1300.3|1299.1|6
1631814820000|2021-09-16 17:53:40|1300.6|1299.4|1300.7|1299.5|1300.8|1299.6|1300.6|1299.4|4
1631814830000|2021-09-16 17:53:50|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|0
1631814840000|2021-09-16 17:54:00|1300.7|1299.5|1300.6|1299.4|1300.7|1299.5|1300.6|1299.4|6
1631814850000|2021-09-16 17:54:10|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|18
1631814860000|2021-09-16 17:54:20|1301|1299.8|1301.2|1300|1301.2|1300|1301|1299.8|9
1631814870000|2021-09-16 17:54:30|||||||||2
1631814880000|2021-09-16 17:54:40|1301.1|1299.9|1301.1|1299.9|1301.2|1300|1301.1|1299.9|25
1631814890000|2021-09-16 17:54:50|1301.2|1300|1301.1|1299.9|1301.2|1300|1301|1299.8|7
1631814900000|2021-09-16 17:55:00|||||||||1
1631814920000|2021-09-16 17:55:20|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|9
1631814930000|2021-09-16 17:55:30|1301.1|1299.9|1301.2|1300|1301.2|1300|1301.1|1299.9|8
1631814940000|2021-09-16 17:55:40|1301.1|1299.9|1300.9|1299.7|1301.1|1299.9|1300.9|1299.7|38
1631814950000|2021-09-16 17:55:50|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1300.9|1299.7|16
1631814960000|2021-09-16 17:56:00|||||||||3
1631814980000|2021-09-16 17:56:20|||||||||3
1631814990000|2021-09-16 17:56:30|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|4
1631815010000|2021-09-16 17:56:50|||||||||6
1631815030000|2021-09-16 17:57:10|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|14
1631815050000|2021-09-16 17:57:30|1301|1299.8|1300.9|1299.7|1301.1|1299.9|1300.9|1299.7|8
1631815060000|2021-09-16 17:57:40|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|11
1631815070000|2021-09-16 17:57:50|1301|1299.8|1301|1299.8|1301.1|1299.9|1301|1299.8|23
1631815080000|2021-09-16 17:58:00|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|5
1631815090000|2021-09-16 17:58:10|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|17
1631815110000|2021-09-16 17:58:30|1300.8|1299.6|1300.9|1299.7|1300.9|1299.7|1300.8|1299.6|9
1631815130000|2021-09-16 17:58:50|1300.6|1299.4|1300.9|1299.7|1300.9|1299.7|1300.6|1299.4|6
1631815140000|2021-09-16 17:59:00|1300.8|1299.6|1300.8|1299.6|1300.9|1299.7|1300.8|1299.6|0
1631815150000|2021-09-16 17:59:10|||||||||2
1631815160000|2021-09-16 17:59:20|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|88
1631815170000|2021-09-16 17:59:30|||||||||4
1631815180000|2021-09-16 17:59:40|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1
1631815190000|2021-09-16 17:59:50|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|2
1631815200000|2021-09-16 18:00:00|||||||||5
1631815210000|2021-09-16 18:00:10|||||||||50
1631815220000|2021-09-16 18:00:20|1300.9|1299.7|1300.6|1299.4|1300.9|1299.7|1300.6|1299.4|3
1631815230000|2021-09-16 18:00:30|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|8
1631815240000|2021-09-16 18:00:40|1300.7|1299.5|1300.6|1299.4|1300.8|1299.6|1300.6|1299.4|1
1631815250000|2021-09-16 18:00:50|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|5
1631815260000|2021-09-16 18:01:00|1300.9|1299.7|1300.9|1299.7|1301.1|1299.9|1300.9|1299.7|5
1631815270000|2021-09-16 18:01:10|1301.1|1299.9|1301.2|1300|1301.2|1300|1301|1299.8|15
1631815280000|2021-09-16 18:01:20|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|26
1631815290000|2021-09-16 18:01:30|1301.2|1300|1301.2|1300|1301.2|1300|1301.1|1299.9|8
1631815300000|2021-09-16 18:01:40|1301.1|1299.9|1301.2|1300|1301.2|1300|1301.1|1299.9|49
1631815310000|2021-09-16 18:01:50|||||||||15
1631815320000|2021-09-16 18:02:00|1301.1|1299.9|1301.2|1300|1301.2|1300|1301.1|1299.9|9
1631815330000|2021-09-16 18:02:10|1301.1|1299.9|1301.2|1300|1301.2|1300|1301.1|1299.9|7
1631815340000|2021-09-16 18:02:20|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301|1299.8|2
1631815350000|2021-09-16 18:02:30|1301|1299.8|1301.1|1299.9|1301.1|1299.9|1301|1299.8|0
1631815360000|2021-09-16 18:02:40|1301|1299.8|1300.8|1299.6|1301.1|1299.9|1300.7|1299.5|2
1631815370000|2021-09-16 18:02:50|1300.7|1299.5|1300.6|1299.4|1301.1|1299.9|1300.6|1299.4|29
1631815380000|2021-09-16 18:03:00|1300.7|1299.5|1300.6|1299.4|1300.9|1299.7|1300.6|1299.4|10
1631815390000|2021-09-16 18:03:10|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|2
1631815400000|2021-09-16 18:03:20|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|6
1631815410000|2021-09-16 18:03:30|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|17
1631815420000|2021-09-16 18:03:40|||||||||2
1631815440000|2021-09-16 18:04:00|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|1300.8|1299.6|10
1631815450000|2021-09-16 18:04:10|1300.7|1299.5|1300.7|1299.5|1300.8|1299.6|1300.7|1299.5|11
1631815460000|2021-09-16 18:04:20|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|1300.6|1299.4|15
1631815480000|2021-09-16 18:04:40|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.6|1299.4|22
1631815490000|2021-09-16 18:04:50|1300.7|1299.5|1300.8|1299.6|1300.8|1299.6|1300.7|1299.5|11
1631815500000|2021-09-16 18:05:00|1300.9|1299.7|1301.1|1299.9|1301.1|1299.9|1300.8|1299.6|9
1631815510000|2021-09-16 18:05:10|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|8
1631815520000|2021-09-16 18:05:20|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|1301.1|1299.9|11
1631815530000|2021-09-16 18:05:30|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|14
1631815540000|2021-09-16 18:05:40|||||||||11
1631815550000|2021-09-16 18:05:50|1301.3|1300.1|1301.3|1300.1|1301.4|1300.2|1301.3|1300.1|0
1631815560000|2021-09-16 18:06:00|||||||||7
1631815570000|2021-09-16 18:06:10|1301.2|1300|1301.3|1300.1|1301.3|1300.1|1301.2|1300|1
1631815590000|2021-09-16 18:06:30|1301.2|1300|1301|1299.8|1301.2|1300|1301|1299.8|24
1631815600000|2021-09-16 18:06:40|1301.1|1299.9|1301.3|1300.1|1301.6|1300.4|1301.1|1299.9|58
1631815610000|2021-09-16 18:06:50|1301.2|1300|1301.2|1300|1301.2|1300|1301.2|1300|2
1631815620000|2021-09-16 18:07:00|1301.3|1300.1|1301.5|1300.3|1301.6|1300.4|1301.2|1300|13
1631815630000|2021-09-16 18:07:10|1301.6|1300.4|1301.5|1300.3|1301.6|1300.4|1301.5|1300.3|0
1631815640000|2021-09-16 18:07:20|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|6
1631815650000|2021-09-16 18:07:30|1301.3|1300.1|1301.8|1300.6|1301.9|1300.7|1301.1|1299.9|80
1631815660000|2021-09-16 18:07:40|1301.7|1300.5|1301.8|1300.6|1301.8|1300.6|1301.7|1300.5|9
1631815670000|2021-09-16 18:07:50|||||||||2
1631815680000|2021-09-16 18:08:00|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|7
1631815700000|2021-09-16 18:08:20|||||||||31
1631815710000|2021-09-16 18:08:30|||||||||3
1631815720000|2021-09-16 18:08:40|||||||||1
1631815730000|2021-09-16 18:08:50|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|1301.5|1300.3|0
1631815740000|2021-09-16 18:09:00|1301.7|1300.5|1302.1|1300.9|1302.3|1301.1|1301.7|1300.5|28
1631815750000|2021-09-16 18:09:10|1302.2|1301|1302.1|1300.9|1302.3|1301.1|1302.1|1300.9|9
1631815760000|2021-09-16 18:09:20|1302.3|1301.1|1302.1|1300.9|1302.3|1301.1|1302.1|1300.9|30
1631815770000|2021-09-16 18:09:30|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|25
1631815780000|2021-09-16 18:09:40|1301.8|1300.6|1301.7|1300.5|1301.8|1300.6|1301.6|1300.4|12
1631815790000|2021-09-16 18:09:50|1301.8|1300.6|1302|1300.8|1302.1|1300.9|1301.6|1300.4|47
1631815800000|2021-09-16 18:10:00|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|20
1631815810000|2021-09-16 18:10:10|1301.9|1300.7|1302.1|1300.9|1302.1|1300.9|1301.9|1300.7|6
1631815820000|2021-09-16 18:10:20|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|13
1631815830000|2021-09-16 18:10:30|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.8|1300.6|2
1631815840000|2021-09-16 18:10:40|||||||||16
1631815850000|2021-09-16 18:10:50|1302|1300.8|1301.9|1300.7|1302.1|1300.9|1301.8|1300.6|25
1631815860000|2021-09-16 18:11:00|1301.6|1300.4|1301.5|1300.3|1301.6|1300.4|1301.1|1299.9|59
1631815870000|2021-09-16 18:11:10|1301.4|1300.2|1301.4|1300.2|1301.6|1300.4|1301.3|1300.1|18
1631815880000|2021-09-16 18:11:20|1301.5|1300.3|1301.4|1300.2|1301.5|1300.3|1301.4|1300.2|3
1631815890000|2021-09-16 18:11:30|1301.5|1300.3|1301.5|1300.3|1301.7|1300.5|1301.5|1300.3|49
1631815900000|2021-09-16 18:11:40|1301.6|1300.4|1301.5|1300.3|1301.6|1300.4|1301.5|1300.3|5
1631815910000|2021-09-16 18:11:50|1301.6|1300.4|1301.7|1300.5|1301.7|1300.5|1301.6|1300.4|35
1631815920000|2021-09-16 18:12:00|1301.5|1300.3|1301.2|1300|1301.5|1300.3|1301.2|1300|5
1631815930000|2021-09-16 18:12:10|1301.3|1300.1|1301.6|1300.4|1301.6|1300.4|1301.2|1300|6
1631815940000|2021-09-16 18:12:20|1301.7|1300.5|1301.6|1300.4|1301.8|1300.6|1301.6|1300.4|27
1631815950000|2021-09-16 18:12:30|1301.7|1300.5|1301.5|1300.3|1301.7|1300.5|1301.5|1300.3|68
1631815960000|2021-09-16 18:12:40|1301.6|1300.4|1301.7|1300.5|1301.8|1300.6|1301.6|1300.4|51
1631815970000|2021-09-16 18:12:50|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.7|1300.5|41
1631815980000|2021-09-16 18:13:00|1301.8|1300.6|1301.9|1300.7|1301.9|1300.7|1301.7|1300.5|59
1631815990000|2021-09-16 18:13:10|1301.8|1300.6|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|37
1631816000000|2021-09-16 18:13:20|1301.7|1300.5|1301.8|1300.6|1301.9|1300.7|1301.7|1300.5|21
1631816010000|2021-09-16 18:13:30|1301.9|1300.7|1302.1|1300.9|1302.3|1301.1|1301.9|1300.7|32
1631816020000|2021-09-16 18:13:40|1302.2|1301|1302.6|1301.4|1302.6|1301.4|1302.2|1301|79
1631816030000|2021-09-16 18:13:50|1302.5|1301.3|1302.4|1301.2|1302.6|1301.4|1302.4|1301.2|30
1631816040000|2021-09-16 18:14:00|1302.2|1301|1302.6|1301.4|1302.6|1301.4|1301.6|1300.4|199
1631816050000|2021-09-16 18:14:10|1302.4|1301.2|1302.6|1301.4|1302.6|1301.4|1302.4|1301.2|108
1631816060000|2021-09-16 18:14:20|1302.5|1301.3|1302.2|1301|1302.6|1301.4|1302.1|1300.9|90
1631816070000|2021-09-16 18:14:30|1302.1|1300.9|1302.6|1301.4|1302.6|1301.4|1302.1|1300.9|111
1631816080000|2021-09-16 18:14:40|1302.8|1301.6|1302.6|1301.4|1303.1|1301.9|1302.4|1301.2|110
1631816090000|2021-09-16 18:14:50|1302.7|1301.5|1303.1|1301.9|1303.1|1301.9|1302.7|1301.5|114
1631816100000|2021-09-16 18:15:00|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.6|1301.4|136
1631816110000|2021-09-16 18:15:10|1302.9|1301.7|1302.7|1301.5|1302.9|1301.7|1302.6|1301.4|59
1631816120000|2021-09-16 18:15:20|1302.8|1301.6|1302.6|1301.4|1302.9|1301.7|1302.6|1301.4|19
1631816130000|2021-09-16 18:15:30|1302.9|1301.7|1302.6|1301.4|1302.9|1301.7|1302.5|1301.3|46
1631816140000|2021-09-16 18:15:40|1302.5|1301.3|1302.1|1300.9|1302.5|1301.3|1302.1|1300.9|19
1631816150000|2021-09-16 18:15:50|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|22
1631816160000|2021-09-16 18:16:00|1302.1|1300.9|1302.2|1301|1302.6|1301.4|1302.1|1300.9|28
1631816170000|2021-09-16 18:16:10|1302.1|1300.9|1302.1|1300.9|1302.4|1301.2|1302.1|1300.9|4
1631816180000|2021-09-16 18:16:20|1302.6|1301.4|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|44
1631816190000|2021-09-16 18:16:30|1302.8|1301.6|1302.8|1301.6|1303|1301.8|1302.6|1301.4|84
1631816200000|2021-09-16 18:16:40|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.8|1301.6|23
1631816210000|2021-09-16 18:16:50|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|12
1631816220000|2021-09-16 18:17:00|1303|1301.8|1302.8|1301.6|1303|1301.8|1302.8|1301.6|24
1631816230000|2021-09-16 18:17:10|1302.7|1301.5|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|45
1631816240000|2021-09-16 18:17:20|1302.8|1301.6|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|5
1631816250000|2021-09-16 18:17:30|||||||||10
1631816260000|2021-09-16 18:17:40|1302.5|1301.3|1302.7|1301.5|1302.7|1301.5|1302.5|1301.3|7
1631816270000|2021-09-16 18:17:50|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|12
1631816280000|2021-09-16 18:18:00|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|17
1631816290000|2021-09-16 18:18:10|||||||||2
1631816300000|2021-09-16 18:18:20|1302.9|1301.7|1302.5|1301.3|1302.9|1301.7|1302.5|1301.3|38
1631816310000|2021-09-16 18:18:30|1302.6|1301.4|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|4
1631816320000|2021-09-16 18:18:40|1302.6|1301.4|1302.5|1301.3|1302.6|1301.4|1302.3|1301.1|5
1631816330000|2021-09-16 18:18:50|1302.4|1301.2|1302.3|1301.1|1302.5|1301.3|1302.3|1301.1|4
1631816340000|2021-09-16 18:19:00|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.3|1301.1|9
1631816350000|2021-09-16 18:19:10|||||||||10
1631816360000|2021-09-16 18:19:20|1302.4|1301.2|1302.5|1301.3|1302.6|1301.4|1302.3|1301.1|29
1631816370000|2021-09-16 18:19:30|1301.8|1300.6|1301.7|1300.5|1301.8|1300.6|1301.6|1300.4|14
1631816380000|2021-09-16 18:19:40|1301.6|1300.4|1302.3|1301.1|1302.4|1301.2|1301.6|1300.4|32
1631816390000|2021-09-16 18:19:50|1302.1|1300.9|1302.1|1300.9|1302.3|1301.1|1302.1|1300.9|16
1631836800000|2021-09-17 00:00:00|1301.2|1300|1301.6|1300.4|1301.6|1300.4|1301.1|1299.9|25
1631836810000|2021-09-17 00:00:10|1301.5|1300.3|1301.6|1300.4|1301.8|1300.6|1301.3|1300.1|82
1631836820000|2021-09-17 00:00:20|1301.7|1300.5|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|9
1631836830000|2021-09-17 00:00:30|1301.6|1300.4|1301.5|1300.3|1301.8|1300.6|1301.5|1300.3|6
1631836840000|2021-09-17 00:00:40|1301.6|1300.4|1301.5|1300.3|1301.6|1300.4|1301.2|1300|7
1631836850000|2021-09-17 00:00:50|1301.4|1300.2|1301|1299.8|1301.4|1300.2|1301|1299.8|7
1631836860000|2021-09-17 00:01:00|1300.9|1299.7|1301.2|1300|1301.2|1300|1300.8|1299.6|2
1631836870000|2021-09-17 00:01:10|1301.1|1299.9|1301.2|1300|1301.2|1300|1301|1299.8|9
1631836880000|2021-09-17 00:01:20|1301.1|1299.9|1301.1|1299.9|1301.2|1300|1301.1|1299.9|1
1631836890000|2021-09-17 00:01:30|1301.2|1300|1301.6|1300.4|1301.6|1300.4|1301.1|1299.9|6
1631836900000|2021-09-17 00:01:40|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.5|1300.3|0
1631836910000|2021-09-17 00:01:50|1301.5|1300.3|1302|1300.8|1302|1300.8|1301.4|1300.2|4
1631836920000|2021-09-17 00:02:00|1302.2|1301|1302.3|1301.1|1302.4|1301.2|1302.2|1301|8
1631836930000|2021-09-17 00:02:10|1302.2|1301|1302.3|1301.1|1302.3|1301.1|1302.1|1300.9|1
1631836940000|2021-09-17 00:02:20|1302.5|1301.3|1302.6|1301.4|1302.6|1301.4|1302.5|1301.3|4
1631836950000|2021-09-17 00:02:30|1302.3|1301.1|1302|1300.8|1302.3|1301.1|1302|1300.8|10
1631836960000|2021-09-17 00:02:40|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|1302.1|1300.9|0
1631836980000|2021-09-17 00:03:00|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|4
1631836990000|2021-09-17 00:03:10|1302.1|1300.9|1302.1|1300.9|1302.2|1301|1302.1|1300.9|1
1631837010000|2021-09-17 00:03:30|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|3
1631837020000|2021-09-17 00:03:40|1302.2|1301|1302.1|1300.9|1302.2|1301|1302.1|1300.9|2
1631837030000|2021-09-17 00:03:50|1302|1300.8|1302.1|1300.9|1302.1|1300.9|1302|1300.8|4
1631837040000|2021-09-17 00:04:00|1301.9|1300.7|1302|1300.8|1302.1|1300.9|1301.8|1300.6|5
1631837050000|2021-09-17 00:04:10|1301.9|1300.7|1302.1|1300.9|1302.2|1301|1301.9|1300.7|2
1631837060000|2021-09-17 00:04:20|1302.2|1301|1302.6|1301.4|1302.6|1301.4|1302.2|1301|5
1631837090000|2021-09-17 00:04:50|1302.5|1301.3|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|3
1631837100000|2021-09-17 00:05:00|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|7
1631837110000|2021-09-17 00:05:10|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1
1631837120000|2021-09-17 00:05:20|||||||||1
1631837150000|2021-09-17 00:05:50|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|3
1631837160000|2021-09-17 00:06:00|1302.3|1301.1|1302.2|1301|1302.3|1301.1|1302.2|1301|0
1631837170000|2021-09-17 00:06:10|1302.3|1301.1|1302.6|1301.4|1302.6|1301.4|1302.3|1301.1|3
1631837190000|2021-09-17 00:06:30|1302.7|1301.5|1302.4|1301.2|1302.7|1301.5|1302.4|1301.2|5
1631837210000|2021-09-17 00:06:50|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1631837230000|2021-09-17 00:07:10|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1
1631837260000|2021-09-17 00:07:40|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1631837270000|2021-09-17 00:07:50|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|0
1631837280000|2021-09-17 00:08:00|1302.8|1301.6|1303.1|1301.9|1303.1|1301.9|1302.8|1301.6|31
1631837300000|2021-09-17 00:08:20|||||||||1
1631837310000|2021-09-17 00:08:30|1303.2|1302|1303.1|1301.9|1303.2|1302|1303.1|1301.9|2
1631837330000|2021-09-17 00:08:50|1303.2|1302|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1631837340000|2021-09-17 00:09:00|1303.1|1301.9|1303.1|1301.9|1303.2|1302|1303.1|1301.9|101
1631837350000|2021-09-17 00:09:10|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|0
1631837390000|2021-09-17 00:09:50|1303.2|1302|1303.2|1302|1303.2|1302|1303.1|1301.9|2
1631837400000|2021-09-17 00:10:00|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|2
1631837410000|2021-09-17 00:10:10|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631837420000|2021-09-17 00:10:20|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|1
1631837430000|2021-09-17 00:10:30|1303.1|1301.9|1303.1|1301.9|1303.2|1302|1303.1|1301.9|2
1631837440000|2021-09-17 00:10:40|||||||||247
1631837490000|2021-09-17 00:11:30|1303.3|1302.1|1303.6|1302.4|1303.6|1302.4|1303.3|1302.1|26
1631837500000|2021-09-17 00:11:40|||||||||1
1631837520000|2021-09-17 00:12:00|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1
1631837530000|2021-09-17 00:12:10|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|4
1631837540000|2021-09-17 00:12:20|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|3
1631837550000|2021-09-17 00:12:30|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|1
1631837560000|2021-09-17 00:12:40|1303.5|1302.3|1303.4|1302.2|1303.5|1302.3|1303.4|1302.2|1
1631837570000|2021-09-17 00:12:50|||||||||1
1631837580000|2021-09-17 00:13:00|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|2
1631837610000|2021-09-17 00:13:30|1303.1|1301.9|1302.8|1301.6|1303.1|1301.9|1302.6|1301.4|21
1631837620000|2021-09-17 00:13:40|||||||||6
1631837630000|2021-09-17 00:13:50|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|6
1631837640000|2021-09-17 00:14:00|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.5|1301.3|3
1631837650000|2021-09-17 00:14:10|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|1
1631837660000|2021-09-17 00:14:20|||||||||1
1631837680000|2021-09-17 00:14:40|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631837690000|2021-09-17 00:14:50|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1631837700000|2021-09-17 00:15:00|1302.6|1301.4|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|1
1631837710000|2021-09-17 00:15:10|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631837720000|2021-09-17 00:15:20|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.7|1301.5|0
1631837730000|2021-09-17 00:15:30|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1631837740000|2021-09-17 00:15:40|1302.8|1301.6|1302.6|1301.4|1302.8|1301.6|1302.6|1301.4|0
1631837750000|2021-09-17 00:15:50|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.3|1301.1|4
1631837760000|2021-09-17 00:16:00|1302.4|1301.2|1302.6|1301.4|1302.6|1301.4|1302.4|1301.2|1
1631837770000|2021-09-17 00:16:10|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1631837780000|2021-09-17 00:16:20|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|1302.6|1301.4|0
1631837800000|2021-09-17 00:16:40|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|0
1631837810000|2021-09-17 00:16:50|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|0
1631837890000|2021-09-17 00:18:10|1302.5|1301.3|1302.6|1301.4|1302.6|1301.4|1302.5|1301.3|1
1631837910000|2021-09-17 00:18:30|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|0
1631837930000|2021-09-17 00:18:50|1302.8|1301.6|1303|1301.8|1303|1301.8|1302.8|1301.6|2
1631837940000|2021-09-17 00:19:00|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|0
1631837960000|2021-09-17 00:19:20|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1631837970000|2021-09-17 00:19:30|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|0
1631837990000|2021-09-17 00:19:50|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1631838000000|2021-09-17 00:20:00|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|3
1631838010000|2021-09-17 00:20:10|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|1
1631838060000|2021-09-17 00:21:00|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|0
1631838070000|2021-09-17 00:21:10|||||||||1
1631838080000|2021-09-17 00:21:20|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.9|1301.7|0
1631838110000|2021-09-17 00:21:50|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|0
1631838120000|2021-09-17 00:22:00|1303|1301.8|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|2
1631838130000|2021-09-17 00:22:10|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|1
1631838140000|2021-09-17 00:22:20|1302.9|1301.7|1302.9|1301.7|1303|1301.8|1302.8|1301.6|0
1631838150000|2021-09-17 00:22:30|1302.7|1301.5|1302.8|1301.6|1302.8|1301.6|1302.7|1301.5|0
1631838160000|2021-09-17 00:22:40|1303.1|1301.9|1302.9|1301.7|1303.1|1301.9|1302.9|1301.7|439
1631838170000|2021-09-17 00:22:50|||||||||1
1631838180000|2021-09-17 00:23:00|||||||||1
1631838190000|2021-09-17 00:23:10|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|0
1631838200000|2021-09-17 00:23:20|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|1
1631838250000|2021-09-17 00:24:10|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1
1631838280000|2021-09-17 00:24:40|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|2
1631838290000|2021-09-17 00:24:50|1303.5|1302.3|1303.5|1302.3|1303.6|1302.4|1303.5|1302.3|0
1631838300000|2021-09-17 00:25:00|1303.6|1302.4|1303.5|1302.3|1303.6|1302.4|1303.4|1302.2|106
1631838310000|2021-09-17 00:25:10|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|149
1631838320000|2021-09-17 00:25:20|1303.6|1302.4|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|1
1631838330000|2021-09-17 00:25:30|1303.7|1302.5|1303.6|1302.4|1303.7|1302.5|1303.6|1302.4|0
1631838350000|2021-09-17 00:25:50|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631838380000|2021-09-17 00:26:20|||||||||2
1631838420000|2021-09-17 00:27:00|1303.6|1302.4|1303.4|1302.2|1303.6|1302.4|1303.4|1302.2|10
1631838430000|2021-09-17 00:27:10|||||||||1
1631838510000|2021-09-17 00:28:30|||||||||1
1631838640000|2021-09-17 00:30:40|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|5
1631838660000|2021-09-17 00:31:00|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1631838720000|2021-09-17 00:32:00|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|5
1631838730000|2021-09-17 00:32:10|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|0
1631838770000|2021-09-17 00:32:50|1303|1301.8|1303.1|1301.9|1303.1|1301.9|1303|1301.8|0
1631838810000|2021-09-17 00:33:30|||||||||1
1631838820000|2021-09-17 00:33:40|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1631838840000|2021-09-17 00:34:00|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|1
1631838890000|2021-09-17 00:34:50|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|6
1631838900000|2021-09-17 00:35:00|1303.3|1302.1|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|1
1631838910000|2021-09-17 00:35:10|||||||||1
1631838920000|2021-09-17 00:35:20|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631838970000|2021-09-17 00:36:10|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|0
1631838980000|2021-09-17 00:36:20|||||||||2
1631839020000|2021-09-17 00:37:00|1303.7|1302.5|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|2
1631839100000|2021-09-17 00:38:20|1303.5|1302.3|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|1
1631839230000|2021-09-17 00:40:30|||||||||2
1631839290000|2021-09-17 00:41:30|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631839310000|2021-09-17 00:41:50|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631839490000|2021-09-17 00:44:50|1303.3|1302.1|1303.2|1302|1303.4|1302.2|1303.2|1302|1
1631839540000|2021-09-17 00:45:40|||||||||1
1631839590000|2021-09-17 00:46:30|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1631839620000|2021-09-17 00:47:00|||||||||1
1631839670000|2021-09-17 00:47:50|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631839700000|2021-09-17 00:48:20|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631839710000|2021-09-17 00:48:30|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631839740000|2021-09-17 00:49:00|||||||||1
1631839770000|2021-09-17 00:49:30|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631839800000|2021-09-17 00:50:00|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1631839820000|2021-09-17 00:50:20|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|5
1631839830000|2021-09-17 00:50:30|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|5
1631839840000|2021-09-17 00:50:40|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|1303.1|1301.9|0
1631839860000|2021-09-17 00:51:00|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|1
1631839870000|2021-09-17 00:51:10|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|0
1631839890000|2021-09-17 00:51:30|1303.5|1302.3|1303.7|1302.5|1303.7|1302.5|1303.5|1302.3|22
1631839910000|2021-09-17 00:51:50|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|11
1631839970000|2021-09-17 00:52:50|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|1
1631839980000|2021-09-17 00:53:00|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|0
1631839990000|2021-09-17 00:53:10|1303.7|1302.5|1303.8|1302.6|1303.8|1302.6|1303.7|1302.5|0
1631840020000|2021-09-17 00:53:40|||||||||4
1631840030000|2021-09-17 00:53:50|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631840040000|2021-09-17 00:54:00|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|1303.9|1302.7|3
1631840060000|2021-09-17 00:54:20|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|1303.8|1302.6|4
1631840070000|2021-09-17 00:54:30|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|1303.7|1302.5|0
1631840100000|2021-09-17 00:55:00|||||||||1
1631840160000|2021-09-17 00:56:00|||||||||1
1631840320000|2021-09-17 00:58:40|||||||||1
1631840330000|2021-09-17 00:58:50|||||||||15
1631840350000|2021-09-17 00:59:10|||||||||1
1631840380000|2021-09-17 00:59:40|||||||||1
1631840390000|2021-09-17 00:59:50|||||||||2
1631840400000|2021-09-17 01:00:00|1303.6|1302.4|1303.7|1302.5|1303.9|1302.7|1303.6|1302.4|13
1631840410000|2021-09-17 01:00:10|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.7|1302.5|0
1631840420000|2021-09-17 01:00:20|1304.2|1303|1304.2|1303|1304.2|1303|1304|1302.8|8
1631840430000|2021-09-17 01:00:30|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|6
1631840440000|2021-09-17 01:00:40|1304.1|1302.9|1304.2|1303|1304.2|1303|1304.1|1302.9|0
1631840450000|2021-09-17 01:00:50|1304.3|1303.1|1304.5|1303.3|1304.7|1303.5|1304.3|1303.1|44
1631840460000|2021-09-17 01:01:00|1304.4|1303.2|1304.7|1303.5|1304.8|1303.6|1304.4|1303.2|36
1631840470000|2021-09-17 01:01:10|1304.8|1303.6|1304.6|1303.4|1304.8|1303.6|1304.2|1303|33
1631840480000|2021-09-17 01:01:20|1304.5|1303.3|1304.2|1303|1304.6|1303.4|1304.2|1303|3
1631840500000|2021-09-17 01:01:40|1303.8|1302.6|1303.9|1302.7|1303.9|1302.7|1303.8|1302.6|1
1631840530000|2021-09-17 01:02:10|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|6
1631840540000|2021-09-17 01:02:20|1303.8|1302.6|1303.7|1302.5|1303.8|1302.6|1303.7|1302.5|1
1631840560000|2021-09-17 01:02:40|1303.5|1302.3|1303.4|1302.2|1303.5|1302.3|1303.2|1302|13
1631840570000|2021-09-17 01:02:50|1303.7|1302.5|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|0
1631840580000|2021-09-17 01:03:00|1303.6|1302.4|1303.4|1302.2|1303.7|1302.5|1303.4|1302.2|1
1631840600000|2021-09-17 01:03:20|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|13
1631840610000|2021-09-17 01:03:30|||||||||1
1631840620000|2021-09-17 01:03:40|1303.1|1301.9|1303.2|1302|1303.2|1302|1302.9|1301.7|4
1631840630000|2021-09-17 01:03:50|1302.9|1301.7|1303.2|1302|1303.2|1302|1302.9|1301.7|1
1631840650000|2021-09-17 01:04:10|1303.3|1302.1|1303.2|1302|1303.4|1302.2|1303.2|1302|3
1631840690000|2021-09-17 01:04:50|||||||||10
1631840700000|2021-09-17 01:05:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1
1631840730000|2021-09-17 01:05:30|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.9|1301.7|1
1631840740000|2021-09-17 01:05:40|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|0
1631840750000|2021-09-17 01:05:50|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|1
1631840760000|2021-09-17 01:06:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|0
1631840780000|2021-09-17 01:06:20|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|18
1631840790000|2021-09-17 01:06:30|1302.7|1301.5|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|4
1631840800000|2021-09-17 01:06:40|1302.6|1301.4|1302.7|1301.5|1302.7|1301.5|1302.6|1301.4|0
1631840810000|2021-09-17 01:06:50|1302.8|1301.6|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|24
1631840840000|2021-09-17 01:07:20|1302.8|1301.6|1302.7|1301.5|1302.8|1301.6|1302.7|1301.5|0
1631840850000|2021-09-17 01:07:30|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1
1631840860000|2021-09-17 01:07:40|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|19
1631840880000|2021-09-17 01:08:00|||||||||1
1631840890000|2021-09-17 01:08:10|||||||||1
1631840900000|2021-09-17 01:08:20|||||||||1
1631840910000|2021-09-17 01:08:30|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1
1631840930000|2021-09-17 01:08:50|1302.7|1301.5|1302.7|1301.5|1302.7|1301.5|1302.5|1301.3|1
1631840940000|2021-09-17 01:09:00|1302.5|1301.3|1302.6|1301.4|1302.7|1301.5|1302.5|1301.3|0
1631840950000|2021-09-17 01:09:10|||||||||1
1631840960000|2021-09-17 01:09:20|1302.7|1301.5|1302.6|1301.4|1302.7|1301.5|1302.6|1301.4|0
1631840970000|2021-09-17 01:09:30|1302.7|1301.5|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|11
1631840980000|2021-09-17 01:09:40|1302.8|1301.6|1302.9|1301.7|1302.9|1301.7|1302.8|1301.6|0
1631840990000|2021-09-17 01:09:50|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1631841000000|2021-09-17 01:10:00|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.3|1302.1|2
1631841010000|2021-09-17 01:10:10|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|1303.5|1302.3|2
1631841020000|2021-09-17 01:10:20|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|1303.6|1302.4|0
1631841030000|2021-09-17 01:10:30|1303.4|1302.2|1303.5|1302.3|1303.5|1302.3|1303.3|1302.1|1
1631841040000|2021-09-17 01:10:40|1303.6|1302.4|1303.3|1302.1|1303.6|1302.4|1303.2|1302|4
1631841060000|2021-09-17 01:11:00|1303.4|1302.2|1303.3|1302.1|1303.4|1302.2|1303.3|1302.1|0
1631841070000|2021-09-17 01:11:10|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1631841080000|2021-09-17 01:11:20|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.2|1302|0
1631841090000|2021-09-17 01:11:30|1303.2|1302|1302.7|1301.5|1303.3|1302.1|1302.7|1301.5|15
1631841100000|2021-09-17 01:11:40|1302.8|1301.6|1303.2|1302|1303.2|1302|1302.8|1301.6|17
1631841110000|2021-09-17 01:11:50|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1303|1301.8|0
1631841120000|2021-09-17 01:12:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|0
1631841140000|2021-09-17 01:12:20|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1631841150000|2021-09-17 01:12:30|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|0
1631841160000|2021-09-17 01:12:40|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1631841190000|2021-09-17 01:13:10|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631841200000|2021-09-17 01:13:20|1303.1|1301.9|1303.2|1302|1303.2|1302|1303.1|1301.9|1
1631841210000|2021-09-17 01:13:30|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|2
1631841220000|2021-09-17 01:13:40|1303.2|1302|1303|1301.8|1303.2|1302|1302.9|1301.7|8
1631841240000|2021-09-17 01:14:00|1303.2|1302|1302.9|1301.7|1303.3|1302.1|1302.9|1301.7|3
1631841250000|2021-09-17 01:14:10|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1631841260000|2021-09-17 01:14:20|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.7|1301.5|1
1631841270000|2021-09-17 01:14:30|1302.9|1301.7|1302.8|1301.6|1302.9|1301.7|1302.8|1301.6|2
1631841280000|2021-09-17 01:14:40|1302.9|1301.7|1303|1301.8|1303|1301.8|1302.9|1301.7|0
1631841290000|2021-09-17 01:14:50|1302.9|1301.7|1302.8|1301.6|1303|1301.8|1302.8|1301.6|14
1631841300000|2021-09-17 01:15:00|1302.9|1301.7|1303.2|1302|1303.2|1302|1302.9|1301.7|3
1631841310000|2021-09-17 01:15:10|1303|1301.8|1303|1301.8|1303.2|1302|1302.9|1301.7|1
1631841330000|2021-09-17 01:15:30|1303.2|1302|1303.2|1302|1303.2|1302|1303|1301.8|1
1631841340000|2021-09-17 01:15:40|1303.3|1302.1|1303.2|1302|1303.3|1302.1|1303.2|1302|3
1631841350000|2021-09-17 01:15:50|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.2|1302|35
1631841360000|2021-09-17 01:16:00|1303.3|1302.1|1303.4|1302.2|1303.4|1302.2|1303.2|1302|9
1631841370000|2021-09-17 01:16:10|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631841390000|2021-09-17 01:16:30|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|2
1631841400000|2021-09-17 01:16:40|1303|1301.8|1302.9|1301.7|1303|1301.8|1302.9|1301.7|0
1631841410000|2021-09-17 01:16:50|1303|1301.8|1303.2|1302|1303.2|1302|1303|1301.8|0
1631841420000|2021-09-17 01:17:00|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|1303.4|1302.2|0
1631841430000|2021-09-17 01:17:10|1303.2|1302|1303.2|1302|1303.2|1302|1303.2|1302|0
1631841440000|2021-09-17 01:17:20|1303.1|1301.9|1303.2|1302|1303.2|1302|1302.9|1301.7|0
1631841450000|2021-09-17 01:17:30|1303|1301.8|1302.9|1301.7|1303.2|1302|1302.9|1301.7|5
1631841470000|2021-09-17 01:17:50|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1631841480000|2021-09-17 01:18:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.7|1301.5|0
1631841500000|2021-09-17 01:18:20|1303|1301.8|1303.2|1302|1303.3|1302.1|1303|1301.8|5
1631841530000|2021-09-17 01:18:50|||||||||1
1631841540000|2021-09-17 01:19:00|1303|1301.8|1303|1301.8|1303|1301.8|1303|1301.8|0
1631841550000|2021-09-17 01:19:10|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|1303.3|1302.1|11
1631841560000|2021-09-17 01:19:20|1303.2|1302|1303.2|1302|1303.3|1302.1|1303.2|1302|0
1631841590000|2021-09-17 01:19:50|1303.1|1301.9|1303|1301.8|1303.1|1301.9|1302.9|1301.7|1
1631841600000|2021-09-17 01:20:00|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|2
1631841610000|2021-09-17 01:20:10|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|0
1631841640000|2021-09-17 01:20:40|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|1302.9|1301.7|0
1631841670000|2021-09-17 01:21:10|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|1302.8|1301.6|0
1631841680000|2021-09-17 01:21:20|1302.7|1301.5|1302.4|1301.2|1302.7|1301.5|1302.4|1301.2|0
1631841690000|2021-09-17 01:21:30|1302.5|1301.3|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|1
1631841700000|2021-09-17 01:21:40|1302.7|1301.5|1302.5|1301.3|1302.7|1301.5|1302.5|1301.3|0
1631841710000|2021-09-17 01:21:50|1302.7|1301.5|1302.5|1301.3|1302.7|1301.5|1302.5|1301.3|0
1631841720000|2021-09-17 01:22:00|1302.7|1301.5|1302.4|1301.2|1302.7|1301.5|1302.4|1301.2|1
1631841740000|2021-09-17 01:22:20|||||||||1
1631841760000|2021-09-17 01:22:40|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|3
1631841770000|2021-09-17 01:22:50|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1631841780000|2021-09-17 01:23:00|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|0
1631841800000|2021-09-17 01:23:20|1302.5|1301.3|1302.5|1301.3|1302.7|1301.5|1302.5|1301.3|0
1631841820000|2021-09-17 01:23:40|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1631841830000|2021-09-17 01:23:50|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|0
1631841840000|2021-09-17 01:24:00|1302.3|1301.1|1302.4|1301.2|1302.4|1301.2|1302.3|1301.1|0
1631841850000|2021-09-17 01:24:10|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|1302.5|1301.3|2
1631841860000|2021-09-17 01:24:20|1302.6|1301.4|1302.5|1301.3|1302.6|1301.4|1302.5|1301.3|1
1631841870000|2021-09-17 01:24:30|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|1302.4|1301.2|0
1631841880000|2021-09-17 01:24:40|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1302.3|1301.1|1
1631841890000|2021-09-17 01:24:50|1302.2|1301|1302.3|1301.1|1302.4|1301.2|1302.2|1301|2
1631841920000|2021-09-17 01:25:20|1302.2|1301|1302.2|1301|1302.2|1301|1301.9|1300.7|6
1631841930000|2021-09-17 01:25:30|1302|1300.8|1302.2|1301|1302.2|1301|1302|1300.8|0
1631841940000|2021-09-17 01:25:40|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|0
1631841950000|2021-09-17 01:25:50|1302|1300.8|1302|1300.8|1302.2|1301|1302|1300.8|1
1631841960000|2021-09-17 01:26:00|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1301.9|1300.7|1
1631841970000|2021-09-17 01:26:10|1302|1300.8|1302.2|1301|1302.2|1301|1302|1300.8|2
1631842010000|2021-09-17 01:26:50|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|9
1631842050000|2021-09-17 01:27:30|1302|1300.8|1301.9|1300.7|1302|1300.8|1301.9|1300.7|3
1631842100000|2021-09-17 01:28:20|||||||||1
1631842110000|2021-09-17 01:28:30|1301.7|1300.5|1301.8|1300.6|1301.8|1300.6|1301.7|1300.5|11
1631842120000|2021-09-17 01:28:40|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|0
1631842130000|2021-09-17 01:28:50|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|1
1631842140000|2021-09-17 01:29:00|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|0
1631842180000|2021-09-17 01:29:40|1301.8|1300.6|1301.8|1300.6|1301.8|1300.6|1301.7|1300.5|0
1631842190000|2021-09-17 01:29:50|1301.9|1300.7|1301.8|1300.6|1301.9|1300.7|1301.8|1300.6|0
1631842200000|2021-09-17 01:30:00|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|1301.7|1300.5|0
1631842210000|2021-09-17 01:30:10|1301.8|1300.6|1301.7|1300.5|1301.8|1300.6|1301.7|1300.5|0
1631842230000|2021-09-17 01:30:30|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|10
1631842240000|2021-09-17 01:30:40|1301.4|1300.2|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|3
1631842260000|2021-09-17 01:31:00|1301.4|1300.2|1301.5|1300.3|1301.5|1300.3|1301.4|1300.2|0
1631842280000|2021-09-17 01:31:20|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1301.6|1300.4|1
1631842290000|2021-09-17 01:31:30|1301.5|1300.3|1301.6|1300.4|1301.6|1300.4|1301.4|1300.2|6
1631842300000|2021-09-17 01:31:40|1301.5|1300.3|1301.4|1300.2|1301.6|1300.4|1301.4|1300.2|150
1631842310000|2021-09-17 01:31:50|1301.3|1300.1|1301.2|1300|1301.3|1300.1|1301.2|1300|51
1631842320000|2021-09-17 01:32:00|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|1300.9|1299.7|2
1631842330000|2021-09-17 01:32:10|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|1300.7|1299.5|0
1631842340000|2021-09-17 01:32:20|||||||||1
1631842350000|2021-09-17 01:32:30|||||||||1
1631842360000|2021-09-17 01:32:40|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|1300.4|1299.2|56
1631842380000|2021-09-17 01:33:00|1300.2|1299|1300.1|1298.9|1300.2|1299|1300.1|1298.9|8
1631842400000|2021-09-17 01:33:20|1300|1298.8|1299.7|1298.5|1300|1298.8|1299.7|1298.5|53
1631842410000|2021-09-17 01:33:30|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|0
1631842420000|2021-09-17 01:33:40|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|0
1631842430000|2021-09-17 01:33:50|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.7|1298.5|10
1631842440000|2021-09-17 01:34:00|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|1
1631842450000|2021-09-17 01:34:10|1299.6|1298.4|1299.5|1298.3|1299.6|1298.4|1299.4|1298.2|9
1631842460000|2021-09-17 01:34:20|1299.6|1298.4|1299.6|1298.4|1299.7|1298.5|1299.5|1298.3|1
1631842470000|2021-09-17 01:34:30|1299.7|1298.5|1299.5|1298.3|1299.7|1298.5|1299.4|1298.2|12
1631842480000|2021-09-17 01:34:40|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.4|1298.2|3
1631842490000|2021-09-17 01:34:50|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.6|1298.4|13
1631842500000|2021-09-17 01:35:00|1299.6|1298.4|1299.7|1298.5|1299.7|1298.5|1299.4|1298.2|3
1631842510000|2021-09-17 01:35:10|1299.5|1298.3|1299.5|1298.3|1299.7|1298.5|1299.4|1298.2|11
1631842520000|2021-09-17 01:35:20|1299.7|1298.5|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|1
1631842540000|2021-09-17 01:35:40|1299.9|1298.7|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|2
1631842550000|2021-09-17 01:35:50|1299.8|1298.6|1299.7|1298.5|1299.8|1298.6|1299.7|1298.5|0
1631842560000|2021-09-17 01:36:00|1299.8|1298.6|1299.7|1298.5|1299.9|1298.7|1299.7|1298.5|1
1631842590000|2021-09-17 01:36:30|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|0
1631842600000|2021-09-17 01:36:40|1299.8|1298.6|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|0
1631842620000|2021-09-17 01:37:00|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|4
1631842640000|2021-09-17 01:37:20|1300.4|1299.2|1300.3|1299.1|1300.4|1299.2|1300.3|1299.1|0
1631842650000|2021-09-17 01:37:30|1300.2|1299|1299.9|1298.7|1300.2|1299|1299.9|1298.7|0
1631842670000|2021-09-17 01:37:50|1300|1298.8|1300.1|1298.9|1300.1|1298.9|1300|1298.8|0
1631842690000|2021-09-17 01:38:10|1300|1298.8|1300|1298.8|1300.1|1298.9|1300|1298.8|0
1631842700000|2021-09-17 01:38:20|1300.2|1299|1300|1298.8|1300.2|1299|1300|1298.8|0
1631842710000|2021-09-17 01:38:30|1300.1|1298.9|1300.3|1299.1|1300.3|1299.1|1300.1|1298.9|0
1631842730000|2021-09-17 01:38:50|1300.2|1299|1300.3|1299.1|1300.3|1299.1|1300.2|1299|0
1631842750000|2021-09-17 01:39:10|1300.2|1299|1300.2|1299|1300.2|1299|1300|1298.8|0
1631842760000|2021-09-17 01:39:20|1300.1|1298.9|1300.2|1299|1300.2|1299|1300.1|1298.9|0
1631842780000|2021-09-17 01:39:40|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|0
1631842790000|2021-09-17 01:39:50|1300.2|1299|1300.2|1299|1300.2|1299|1300.2|1299|0
1631842800000|2021-09-17 01:40:00|1300|1298.8|1300|1298.8|1300|1298.8|1300|1298.8|0
1631842830000|2021-09-17 01:40:30|1299.9|1298.7|1300|1298.8|1300|1298.8|1299.9|1298.7|1
1631842840000|2021-09-17 01:40:40|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|2
1631842850000|2021-09-17 01:40:50|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.8|1298.6|1
1631842870000|2021-09-17 01:41:10|1299.8|1298.6|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|0
1631842880000|2021-09-17 01:41:20|||||||||1
1631842890000|2021-09-17 01:41:30|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|0
1631842900000|2021-09-17 01:41:40|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1631842910000|2021-09-17 01:41:50|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1631842930000|2021-09-17 01:42:10|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1631842950000|2021-09-17 01:42:30|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1631842960000|2021-09-17 01:42:40|||||||||2
1631842970000|2021-09-17 01:42:50|1299.9|1298.7|1299.8|1298.6|1299.9|1298.7|1299.8|1298.6|0
1631842980000|2021-09-17 01:43:00|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|2
1631842990000|2021-09-17 01:43:10|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.7|1298.5|0
1631843000000|2021-09-17 01:43:20|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|1299.7|1298.5|0
1631843020000|2021-09-17 01:43:40|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|1299.5|1298.3|7
1631843040000|2021-09-17 01:44:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1631843050000|2021-09-17 01:44:10|1299.5|1298.3|1299.7|1298.5|1299.7|1298.5|1299.5|1298.3|0
1631843060000|2021-09-17 01:44:20|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|38
1631843080000|2021-09-17 01:44:40|1299.4|1298.2|1299.7|1298.5|1299.7|1298.5|1299.4|1298.2|12
1631843090000|2021-09-17 01:44:50|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|1299.8|1298.6|0
1631843110000|2021-09-17 01:45:10|1299.9|1298.7|1299.2|1298|1299.9|1298.7|1299.2|1298|4
1631843120000|2021-09-17 01:45:20|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1299.4|1298.2|1
1631843130000|2021-09-17 01:45:30|1299.5|1298.3|1299.7|1298.5|1299.7|1298.5|1299.5|1298.3|1
1631843140000|2021-09-17 01:45:40|1299.1|1297.9|1299.8|1298.6|1299.8|1298.6|1299.1|1297.9|18
1631843150000|2021-09-17 01:45:50|1299.9|1298.7|1299.4|1298.2|1299.9|1298.7|1299.2|1298|4
1631843170000|2021-09-17 01:46:10|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1631843180000|2021-09-17 01:46:20|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.2|1298|10
1631843240000|2021-09-17 01:47:20|1299.3|1298.1|1299.4|1298.2|1299.4|1298.2|1299.2|1298|7
1631843270000|2021-09-17 01:47:50|1299.3|1298.1|1298.9|1297.7|1299.3|1298.1|1298.9|1297.7|7
1631843280000|2021-09-17 01:48:00|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1
1631843300000|2021-09-17 01:48:20|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|0
1631843320000|2021-09-17 01:48:40|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|0
1631843340000|2021-09-17 01:49:00|1299.1|1297.9|1298.9|1297.7|1299.1|1297.9|1298.7|1297.5|5
1631843360000|2021-09-17 01:49:20|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.7|1297.5|0
1631843370000|2021-09-17 01:49:30|1298.8|1297.6|1298.9|1297.7|1298.9|1297.7|1298.8|1297.6|1
1631843380000|2021-09-17 01:49:40|||||||||1
1631843400000|2021-09-17 01:50:00|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|3
1631843410000|2021-09-17 01:50:10|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1
1631843430000|2021-09-17 01:50:30|1298.6|1297.4|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|2
1631843450000|2021-09-17 01:50:50|1298.5|1297.3|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|0
1631843480000|2021-09-17 01:51:20|1298.2|1297|1298.1|1296.9|1298.2|1297|1298|1296.8|30
1631843490000|2021-09-17 01:51:30|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|1
1631843510000|2021-09-17 01:51:50|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|2
1631843520000|2021-09-17 01:52:00|1298.1|1296.9|1298.4|1297.2|1298.4|1297.2|1298.1|1296.9|59
1631843540000|2021-09-17 01:52:20|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|1
1631843550000|2021-09-17 01:52:30|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|6
1631843570000|2021-09-17 01:52:50|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|1
1631843580000|2021-09-17 01:53:00|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|1
1631843590000|2021-09-17 01:53:10|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.2|1297|0
1631843620000|2021-09-17 01:53:40|||||||||1
1631843640000|2021-09-17 01:54:00|||||||||1
1631843650000|2021-09-17 01:54:10|||||||||1
1631843660000|2021-09-17 01:54:20|1298.1|1296.9|1298|1296.8|1298.2|1297|1298|1296.8|7
1631843670000|2021-09-17 01:54:30|1298.1|1296.9|1298.1|1296.9|1298.2|1297|1298.1|1296.9|3
1631843700000|2021-09-17 01:55:00|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|3
1631843710000|2021-09-17 01:55:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631843720000|2021-09-17 01:55:20|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1631843730000|2021-09-17 01:55:30|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631843740000|2021-09-17 01:55:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1631843750000|2021-09-17 01:55:50|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|1
1631843790000|2021-09-17 01:56:30|||||||||2
1631843800000|2021-09-17 01:56:40|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1631843810000|2021-09-17 01:56:50|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|1
1631843820000|2021-09-17 01:57:00|||||||||2
1631843840000|2021-09-17 01:57:20|1298.2|1297|1298.2|1297|1298.2|1297|1298.1|1296.9|2
1631843850000|2021-09-17 01:57:30|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|0
1631843860000|2021-09-17 01:57:40|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|23
1631843870000|2021-09-17 01:57:50|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.5|1297.3|0
1631843880000|2021-09-17 01:58:00|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|1
1631843890000|2021-09-17 01:58:10|||||||||1
1631843900000|2021-09-17 01:58:20|1298.7|1297.5|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|1
1631843930000|2021-09-17 01:58:50|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|0
1631843940000|2021-09-17 01:59:00|1298.4|1297.2|1298.6|1297.4|1298.6|1297.4|1298.4|1297.2|1
1631843990000|2021-09-17 01:59:50|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|1
1631844040000|2021-09-17 02:00:40|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|1
1631844060000|2021-09-17 02:01:00|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|2
1631844080000|2021-09-17 02:01:20|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|0
1631844090000|2021-09-17 02:01:30|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|0
1631844100000|2021-09-17 02:01:40|1298.7|1297.5|1298.8|1297.6|1298.8|1297.6|1298.7|1297.5|0
1631844120000|2021-09-17 02:02:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1
1631844130000|2021-09-17 02:02:10|1298.8|1297.6|1298.7|1297.5|1298.8|1297.6|1298.7|1297.5|0
1631844140000|2021-09-17 02:02:20|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|0
1631844160000|2021-09-17 02:02:40|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1631844170000|2021-09-17 02:02:50|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|0
1631844180000|2021-09-17 02:03:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.5|1297.3|5
1631844200000|2021-09-17 02:03:20|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|1
1631844210000|2021-09-17 02:03:30|1298.3|1297.1|1298.2|1297|1298.3|1297.1|1298.1|1296.9|2
1631844220000|2021-09-17 02:03:40|1298.3|1297.1|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|509
1631844230000|2021-09-17 02:03:50|1298.8|1297.6|1298.6|1297.4|1298.8|1297.6|1298.6|1297.4|8
1631844240000|2021-09-17 02:04:00|1298.5|1297.3|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|14
1631844250000|2021-09-17 02:04:10|1298.2|1297|1298.1|1296.9|1298.2|1297|1298.1|1296.9|3
1631844260000|2021-09-17 02:04:20|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|10
1631844270000|2021-09-17 02:04:30|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|2
1631844280000|2021-09-17 02:04:40|1298.2|1297|1298.2|1297|1298.3|1297.1|1298.2|1297|0
1631844290000|2021-09-17 02:04:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631844300000|2021-09-17 02:05:00|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|505
1631844310000|2021-09-17 02:05:10|||||||||1
1631844350000|2021-09-17 02:05:50|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|0
1631844360000|2021-09-17 02:06:00|||||||||3
1631844390000|2021-09-17 02:06:30|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|0
1631844400000|2021-09-17 02:06:40|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|1
1631844410000|2021-09-17 02:06:50|1298.5|1297.3|1298.4|1297.2|1298.5|1297.3|1298.4|1297.2|0
1631844420000|2021-09-17 02:07:00|1298.5|1297.3|1298.6|1297.4|1298.6|1297.4|1298.3|1297.1|3
1631844440000|2021-09-17 02:07:20|||||||||1
1631844450000|2021-09-17 02:07:30|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1631844460000|2021-09-17 02:07:40|1298.6|1297.4|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|0
1631844480000|2021-09-17 02:08:00|1298.6|1297.4|1298.3|1297.1|1298.7|1297.5|1298.3|1297.1|1
1631844500000|2021-09-17 02:08:20|||||||||1
1631844550000|2021-09-17 02:09:10|||||||||6
1631844620000|2021-09-17 02:10:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|2
1631844650000|2021-09-17 02:10:50|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|1
1631844660000|2021-09-17 02:11:00|||||||||4
1631844670000|2021-09-17 02:11:10|1298.1|1296.9|1298.3|1297.1|1298.3|1297.1|1298.1|1296.9|8
1631844700000|2021-09-17 02:11:40|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631844720000|2021-09-17 02:12:00|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|2
1631844730000|2021-09-17 02:12:10|1298|1296.8|1298|1296.8|1298.1|1296.9|1298|1296.8|1
1631844740000|2021-09-17 02:12:20|1298.1|1296.9|1298|1296.8|1298.1|1296.9|1298|1296.8|0
1631844750000|2021-09-17 02:12:30|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631844770000|2021-09-17 02:12:50|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|4
1631844780000|2021-09-17 02:13:00|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|2
1631844840000|2021-09-17 02:14:00|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|1
1631844850000|2021-09-17 02:14:10|1298.2|1297|1298.2|1297|1298.3|1297.1|1298.2|1297|0
1631844860000|2021-09-17 02:14:20|1298.3|1297.1|1298.3|1297.1|1298.5|1297.3|1298.3|1297.1|2
1631844880000|2021-09-17 02:14:40|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|0
1631844890000|2021-09-17 02:14:50|1298.2|1297|1298.3|1297.1|1298.3|1297.1|1298.2|1297|0
1631844900000|2021-09-17 02:15:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|7
1631844930000|2021-09-17 02:15:30|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|1
1631844940000|2021-09-17 02:15:40|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1631844980000|2021-09-17 02:16:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|4
1631844990000|2021-09-17 02:16:30|||||||||1
1631845000000|2021-09-17 02:16:40|||||||||1
1631845020000|2021-09-17 02:17:00|||||||||1
1631845120000|2021-09-17 02:18:40|||||||||2
1631845140000|2021-09-17 02:19:00|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|4
1631845150000|2021-09-17 02:19:10|1297.9|1296.7|1297.8|1296.6|1297.9|1296.7|1297.8|1296.6|1
1631845160000|2021-09-17 02:19:20|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|1
1631845170000|2021-09-17 02:19:30|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1631845200000|2021-09-17 02:20:00|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|4
1631845210000|2021-09-17 02:20:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631845220000|2021-09-17 02:20:20|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1631845250000|2021-09-17 02:20:50|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631845260000|2021-09-17 02:21:00|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1631845300000|2021-09-17 02:21:40|||||||||17
1631845320000|2021-09-17 02:22:00|||||||||1
1631845330000|2021-09-17 02:22:10|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|2
1631845340000|2021-09-17 02:22:20|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|0
1631845350000|2021-09-17 02:22:30|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|0
1631845380000|2021-09-17 02:23:00|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|2
1631845390000|2021-09-17 02:23:10|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|0
1631845400000|2021-09-17 02:23:20|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|0
1631845420000|2021-09-17 02:23:40|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|1297.8|1296.6|0
1631845430000|2021-09-17 02:23:50|1297.2|1296|1296.9|1295.7|1297.2|1296|1296.8|1295.6|33
1631845440000|2021-09-17 02:24:00|||||||||3
1631845470000|2021-09-17 02:24:30|1297.1|1295.9|1297.1|1295.9|1297.2|1296|1297.1|1295.9|11
1631845480000|2021-09-17 02:24:40|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|0
1631845490000|2021-09-17 02:24:50|1297.2|1296|1297.2|1296|1297.2|1296|1297.1|1295.9|2
1631845500000|2021-09-17 02:25:00|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|6
1631845530000|2021-09-17 02:25:30|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|0
1631845540000|2021-09-17 02:25:40|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1
1631845560000|2021-09-17 02:26:00|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|1
1631845570000|2021-09-17 02:26:10|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|0
1631845580000|2021-09-17 02:26:20|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.2|1296|0
1631845590000|2021-09-17 02:26:30|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|0
1631845600000|2021-09-17 02:26:40|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|0
1631845610000|2021-09-17 02:26:50|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|1296.8|1295.6|21
1631845620000|2021-09-17 02:27:00|||||||||1
1631845640000|2021-09-17 02:27:20|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|14
1631845650000|2021-09-17 02:27:30|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631845680000|2021-09-17 02:28:00|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|1
1631845700000|2021-09-17 02:28:20|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631845720000|2021-09-17 02:28:40|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.2|1296|3
1631845730000|2021-09-17 02:28:50|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|1297.3|1296.1|0
1631845740000|2021-09-17 02:29:00|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|1
1631845770000|2021-09-17 02:29:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631845790000|2021-09-17 02:29:50|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|3
1631845800000|2021-09-17 02:30:00|1297|1295.8|1296.8|1295.6|1297|1295.8|1296.8|1295.6|0
1631845810000|2021-09-17 02:30:10|1296.9|1295.7|1296.5|1295.3|1296.9|1295.7|1296.5|1295.3|14
1631845830000|2021-09-17 02:30:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631845840000|2021-09-17 02:30:40|1296.5|1295.3|1296.3|1295.1|1296.5|1295.3|1296.2|1295|22
1631845850000|2021-09-17 02:30:50|1296.2|1295|1296.3|1295.1|1296.3|1295.1|1296.2|1295|2
1631845860000|2021-09-17 02:31:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|13
1631845870000|2021-09-17 02:31:10|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|1
1631845880000|2021-09-17 02:31:20|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|1
1631845890000|2021-09-17 02:31:30|1296.1|1294.9|1296.1|1294.9|1296.2|1295|1296.1|1294.9|3
1631845900000|2021-09-17 02:31:40|1296.2|1295|1295.9|1294.7|1296.2|1295|1295.9|1294.7|7
1631845910000|2021-09-17 02:31:50|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|10
1631845930000|2021-09-17 02:32:10|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.8|1294.6|4
1631845940000|2021-09-17 02:32:20|||||||||1
1631845970000|2021-09-17 02:32:50|1296.2|1295|1295.6|1294.4|1296.2|1295|1295.6|1294.4|16
1631845980000|2021-09-17 02:33:00|1295.3|1294.1|1295|1293.8|1295.3|1294.1|1294.8|1293.6|75
1631845990000|2021-09-17 02:33:10|1294.9|1293.7|1294.6|1293.4|1295|1293.8|1294.5|1293.3|41
1631846000000|2021-09-17 02:33:20|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|4
1631846010000|2021-09-17 02:33:30|1294.5|1293.3|1294.6|1293.4|1294.7|1293.5|1294.5|1293.3|2
1631846020000|2021-09-17 02:33:40|1294.7|1293.5|1294.3|1293.1|1294.7|1293.5|1294.3|1293.1|16
1631846030000|2021-09-17 02:33:50|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|8
1631846040000|2021-09-17 02:34:00|1294.2|1293|1293.8|1292.6|1294.2|1293|1293.8|1292.6|29
1631846050000|2021-09-17 02:34:10|1294|1292.8|1294.1|1292.9|1294.2|1293|1294|1292.8|7
1631846060000|2021-09-17 02:34:20|1294|1292.8|1293.1|1291.9|1294|1292.8|1293.1|1291.9|31
1631846070000|2021-09-17 02:34:30|1293|1291.8|1293.6|1292.4|1293.6|1292.4|1293|1291.8|7
1631846080000|2021-09-17 02:34:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631846090000|2021-09-17 02:34:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631846100000|2021-09-17 02:35:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|2
1631846110000|2021-09-17 02:35:10|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|1
1631846120000|2021-09-17 02:35:20|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|4
1631846130000|2021-09-17 02:35:30|1293.1|1291.9|1293.2|1292|1293.2|1292|1292.9|1291.7|13
1631846140000|2021-09-17 02:35:40|1293.3|1292.1|1293|1291.8|1293.3|1292.1|1292.8|1291.6|13
1631846150000|2021-09-17 02:35:50|1293.1|1291.9|1292.9|1291.7|1293.2|1292|1292.8|1291.6|12
1631846160000|2021-09-17 02:36:00|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.8|1291.6|3
1631846170000|2021-09-17 02:36:10|1293|1291.8|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|14
1631846180000|2021-09-17 02:36:20|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1631846190000|2021-09-17 02:36:30|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1631846200000|2021-09-17 02:36:40|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|6
1631846210000|2021-09-17 02:36:50|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|15
1631846220000|2021-09-17 02:37:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|7
1631846230000|2021-09-17 02:37:10|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|6
1631846240000|2021-09-17 02:37:20|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.5|1291.3|9
1631846250000|2021-09-17 02:37:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|18
1631846260000|2021-09-17 02:37:40|1292.5|1291.3|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|8
1631846270000|2021-09-17 02:37:50|1292.3|1291.1|1292.1|1290.9|1292.4|1291.2|1292.1|1290.9|75
1631846280000|2021-09-17 02:38:00|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|18
1631846290000|2021-09-17 02:38:10|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.1|1290.9|3
1631846300000|2021-09-17 02:38:20|1292.6|1291.4|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|19
1631846310000|2021-09-17 02:38:30|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|28
1631846320000|2021-09-17 02:38:40|1292.7|1291.5|1293|1291.8|1293|1291.8|1292.6|1291.4|12
1631846330000|2021-09-17 02:38:50|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.7|1291.5|4
1631846340000|2021-09-17 02:39:00|1292.7|1291.5|1292.5|1291.3|1292.8|1291.6|1292.5|1291.3|4
1631846350000|2021-09-17 02:39:10|1292.4|1291.2|1292.8|1291.6|1292.8|1291.6|1292.2|1291|33
1631846360000|2021-09-17 02:39:20|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|0
1631846370000|2021-09-17 02:39:30|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|23
1631846380000|2021-09-17 02:39:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|4
1631846390000|2021-09-17 02:39:50|1293.3|1292.1|1293.2|1292|1293.5|1292.3|1293.2|1292|13
1631846400000|2021-09-17 02:40:00|1293.4|1292.2|1292.9|1291.7|1293.4|1292.2|1292.9|1291.7|25
1631846410000|2021-09-17 02:40:10|1293|1291.8|1293.1|1291.9|1293.2|1292|1292.9|1291.7|26
1631846420000|2021-09-17 02:40:20|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.5|1291.3|32
1631846430000|2021-09-17 02:40:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|6
1631846440000|2021-09-17 02:40:40|1293|1291.8|1292.9|1291.7|1293.2|1292|1292.9|1291.7|10
1631846450000|2021-09-17 02:40:50|1293|1291.8|1293.4|1292.2|1293.4|1292.2|1293|1291.8|4
1631846460000|2021-09-17 02:41:00|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|13
1631846470000|2021-09-17 02:41:10|1293|1291.8|1293.2|1292|1293.2|1292|1292.9|1291.7|1
1631846480000|2021-09-17 02:41:20|1293.4|1292.2|1293.7|1292.5|1293.7|1292.5|1293.4|1292.2|7
1631846490000|2021-09-17 02:41:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1
1631846500000|2021-09-17 02:41:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631846510000|2021-09-17 02:41:50|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|2
1631846520000|2021-09-17 02:42:00|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|3
1631846530000|2021-09-17 02:42:10|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|19
1631846540000|2021-09-17 02:42:20|1294.2|1293|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|1
1631846550000|2021-09-17 02:42:30|1294.5|1293.3|1294.2|1293|1294.5|1293.3|1294.2|1293|1
1631846560000|2021-09-17 02:42:40|1294.5|1293.3|1294.2|1293|1294.6|1293.4|1294.2|1293|22
1631846570000|2021-09-17 02:42:50|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|16
1631846580000|2021-09-17 02:43:00|1294.1|1292.9|1294.5|1293.3|1294.5|1293.3|1294.1|1292.9|8
1631846590000|2021-09-17 02:43:10|1294.6|1293.4|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|0
1631846600000|2021-09-17 02:43:20|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631846610000|2021-09-17 02:43:30|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.7|1293.5|1
1631846620000|2021-09-17 02:43:40|1294.7|1293.5|1294.4|1293.2|1294.7|1293.5|1294.4|1293.2|16
1631846630000|2021-09-17 02:43:50|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294|1292.8|10
1631846640000|2021-09-17 02:44:00|1294.5|1293.3|1294.7|1293.5|1294.7|1293.5|1294.5|1293.3|1
1631846650000|2021-09-17 02:44:10|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|2
1631846660000|2021-09-17 02:44:20|1294.5|1293.3|1294.4|1293.2|1294.8|1293.6|1294.4|1293.2|17
1631846670000|2021-09-17 02:44:30|||||||||6
1631846680000|2021-09-17 02:44:40|||||||||6
1631846690000|2021-09-17 02:44:50|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|11
1631846700000|2021-09-17 02:45:00|1294.2|1293|1294|1292.8|1294.3|1293.1|1294|1292.8|34
1631846710000|2021-09-17 02:45:10|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|41
1631846720000|2021-09-17 02:45:20|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|12
1631846730000|2021-09-17 02:45:30|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|0
1631846740000|2021-09-17 02:45:40|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|0
1631846750000|2021-09-17 02:45:50|1293.3|1292.1|1293.5|1292.3|1293.8|1292.6|1293.2|1292|5
1631846760000|2021-09-17 02:46:00|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|1
1631846770000|2021-09-17 02:46:10|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|5
1631846790000|2021-09-17 02:46:30|1293.8|1292.6|1293.5|1292.3|1293.8|1292.6|1293.5|1292.3|4
1631846800000|2021-09-17 02:46:40|||||||||4
1631846810000|2021-09-17 02:46:50|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|6
1631846820000|2021-09-17 02:47:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|5
1631846830000|2021-09-17 02:47:10|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|1
1631846880000|2021-09-17 02:48:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|17
1631846900000|2021-09-17 02:48:20|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|2
1631846920000|2021-09-17 02:48:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|10
1631846930000|2021-09-17 02:48:50|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|2
1631846940000|2021-09-17 02:49:00|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|11
1631846950000|2021-09-17 02:49:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631846960000|2021-09-17 02:49:20|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|5
1631846990000|2021-09-17 02:49:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631847000000|2021-09-17 02:50:00|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.2|1292|11
1631847010000|2021-09-17 02:50:10|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|6
1631847020000|2021-09-17 02:50:20|1293.2|1292|1293.2|1292|1293.3|1292.1|1293.2|1292|4
1631847030000|2021-09-17 02:50:30|1293.3|1292.1|1292.7|1291.5|1293.3|1292.1|1292.7|1291.5|20
1631847040000|2021-09-17 02:50:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|16
1631847050000|2021-09-17 02:50:50|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|8
1631847060000|2021-09-17 02:51:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631847070000|2021-09-17 02:51:10|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|2
1631847090000|2021-09-17 02:51:30|1293|1291.8|1292.7|1291.5|1293.1|1291.9|1292.6|1291.4|10
1631847110000|2021-09-17 02:51:50|||||||||1
1631847120000|2021-09-17 02:52:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|6
1631847130000|2021-09-17 02:52:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631847140000|2021-09-17 02:52:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631847150000|2021-09-17 02:52:30|1292.7|1291.5|1292.9|1291.7|1293.1|1291.9|1292.7|1291.5|22
1631847160000|2021-09-17 02:52:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|2
1631847170000|2021-09-17 02:52:50|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.8|1291.6|10
1631847180000|2021-09-17 02:53:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|4
1631847190000|2021-09-17 02:53:10|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|0
1631847200000|2021-09-17 02:53:20|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.6|1291.4|7
1631847210000|2021-09-17 02:53:30|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|1
1631847230000|2021-09-17 02:53:50|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631847260000|2021-09-17 02:54:20|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|42
1631847280000|2021-09-17 02:54:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631847290000|2021-09-17 02:54:50|1293.1|1291.9|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|0
1631847320000|2021-09-17 02:55:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631847330000|2021-09-17 02:55:30|||||||||1
1631847340000|2021-09-17 02:55:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631847350000|2021-09-17 02:55:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|10
1631847360000|2021-09-17 02:56:00|1293|1291.8|1292.7|1291.5|1293|1291.8|1292.7|1291.5|1
1631847370000|2021-09-17 02:56:10|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|1
1631847380000|2021-09-17 02:56:20|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|0
1631847390000|2021-09-17 02:56:30|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|5
1631847400000|2021-09-17 02:56:40|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|15
1631847410000|2021-09-17 02:56:50|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|8
1631847420000|2021-09-17 02:57:00|||||||||1
1631847450000|2021-09-17 02:57:30|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|1
1631847460000|2021-09-17 02:57:40|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|0
1631847470000|2021-09-17 02:57:50|1293|1291.8|1292.7|1291.5|1293|1291.8|1292.7|1291.5|11
1631847480000|2021-09-17 02:58:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.7|1291.5|5
1631847490000|2021-09-17 02:58:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631847500000|2021-09-17 02:58:20|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|1
1631847510000|2021-09-17 02:58:30|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|4
1631847520000|2021-09-17 02:58:40|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.9|1291.7|1
1631847540000|2021-09-17 02:59:00|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631847570000|2021-09-17 02:59:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1631847580000|2021-09-17 02:59:40|1292.8|1291.6|1292.3|1291.1|1292.8|1291.6|1292.3|1291.1|13
1631847590000|2021-09-17 02:59:50|1292.6|1291.4|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|3
1631847600000|2021-09-17 03:00:00|1292.5|1291.3|1292.7|1291.5|1292.8|1291.6|1292.3|1291.1|9
1631847610000|2021-09-17 03:00:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|4
1631847620000|2021-09-17 03:00:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|9
1631847630000|2021-09-17 03:00:30|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.8|1291.6|0
1631847640000|2021-09-17 03:00:40|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|2
1631847650000|2021-09-17 03:00:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631847660000|2021-09-17 03:01:00|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1631847680000|2021-09-17 03:01:20|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|6
1631847690000|2021-09-17 03:01:30|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|3
1631847700000|2021-09-17 03:01:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|4
1631847710000|2021-09-17 03:01:50|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631847720000|2021-09-17 03:02:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631847730000|2021-09-17 03:02:10|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631847740000|2021-09-17 03:02:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|2
1631847750000|2021-09-17 03:02:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631847760000|2021-09-17 03:02:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|9
1631847770000|2021-09-17 03:02:50|||||||||2
1631847780000|2021-09-17 03:03:00|||||||||13
1631847790000|2021-09-17 03:03:10|1292.6|1291.4|1292.3|1291.1|1292.7|1291.5|1292.3|1291.1|24
1631847800000|2021-09-17 03:03:20|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|4
1631847810000|2021-09-17 03:03:30|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|1
1631847820000|2021-09-17 03:03:40|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|5
1631847840000|2021-09-17 03:04:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|2
1631847850000|2021-09-17 03:04:10|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631847860000|2021-09-17 03:04:20|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|9
1631847870000|2021-09-17 03:04:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|10
1631847880000|2021-09-17 03:04:40|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|2
1631847890000|2021-09-17 03:04:50|||||||||3
1631847900000|2021-09-17 03:05:00|||||||||1
1631847950000|2021-09-17 03:05:50|||||||||2
1631848020000|2021-09-17 03:07:00|||||||||10
1631848050000|2021-09-17 03:07:30|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|4
1631848080000|2021-09-17 03:08:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631848090000|2021-09-17 03:08:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631848120000|2021-09-17 03:08:40|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631848130000|2021-09-17 03:08:50|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631848140000|2021-09-17 03:09:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|2
1631848150000|2021-09-17 03:09:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|1
1631848160000|2021-09-17 03:09:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631848170000|2021-09-17 03:09:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631848180000|2021-09-17 03:09:40|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|3
1631848220000|2021-09-17 03:10:20|||||||||2
1631848260000|2021-09-17 03:11:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631848270000|2021-09-17 03:11:10|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|1
1631848280000|2021-09-17 03:11:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|11
1631848310000|2021-09-17 03:11:50|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|18
1631848320000|2021-09-17 03:12:00|1292.7|1291.5|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|0
1631848330000|2021-09-17 03:12:10|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|0
1631848340000|2021-09-17 03:12:20|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.6|1291.4|1
1631848350000|2021-09-17 03:12:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631848360000|2021-09-17 03:12:40|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.9|1291.7|1
1631848380000|2021-09-17 03:13:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631848390000|2021-09-17 03:13:10|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.6|1291.4|1
1631848420000|2021-09-17 03:13:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631848430000|2021-09-17 03:13:50|1292.9|1291.7|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|3
1631848440000|2021-09-17 03:14:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631848450000|2021-09-17 03:14:10|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|0
1631848460000|2021-09-17 03:14:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631848470000|2021-09-17 03:14:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|6
1631848480000|2021-09-17 03:14:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631848490000|2021-09-17 03:14:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631848500000|2021-09-17 03:15:00|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|6
1631848510000|2021-09-17 03:15:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631848540000|2021-09-17 03:15:40|||||||||1
1631848550000|2021-09-17 03:15:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|7
1631848560000|2021-09-17 03:16:00|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|0
1631848570000|2021-09-17 03:16:10|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.6|1291.4|1
1631848580000|2021-09-17 03:16:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631848610000|2021-09-17 03:16:50|||||||||1
1631848620000|2021-09-17 03:17:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|9
1631848650000|2021-09-17 03:17:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631848660000|2021-09-17 03:17:40|||||||||2
1631848670000|2021-09-17 03:17:50|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.6|1291.4|5
1631848680000|2021-09-17 03:18:00|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.6|1291.4|3
1631848690000|2021-09-17 03:18:10|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.6|1291.4|0
1631848700000|2021-09-17 03:18:20|1292.8|1291.6|1292.8|1291.6|1292.9|1291.7|1292.7|1291.5|2
1631848710000|2021-09-17 03:18:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631848720000|2021-09-17 03:18:40|1293|1291.8|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|2
1631848730000|2021-09-17 03:18:50|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631848740000|2021-09-17 03:19:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631848760000|2021-09-17 03:19:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|4
1631848770000|2021-09-17 03:19:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|2
1631848790000|2021-09-17 03:19:50|||||||||2
1631848800000|2021-09-17 03:20:00|||||||||1
1631848810000|2021-09-17 03:20:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631848820000|2021-09-17 03:20:20|||||||||1
1631848830000|2021-09-17 03:20:30|||||||||1
1631848850000|2021-09-17 03:20:50|||||||||1
1631848860000|2021-09-17 03:21:00|1293.2|1292|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|9
1631848870000|2021-09-17 03:21:10|||||||||1
1631848890000|2021-09-17 03:21:30|1293.2|1292|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|0
1631848910000|2021-09-17 03:21:50|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|4
1631848930000|2021-09-17 03:22:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631848940000|2021-09-17 03:22:20|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|3
1631848950000|2021-09-17 03:22:30|1293.4|1292.2|1292.9|1291.7|1293.4|1292.2|1292.9|1291.7|35
1631848960000|2021-09-17 03:22:40|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|2
1631848970000|2021-09-17 03:22:50|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.6|1291.4|10
1631848980000|2021-09-17 03:23:00|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.4|1291.2|18
1631849000000|2021-09-17 03:23:20|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|0
1631849020000|2021-09-17 03:23:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631849030000|2021-09-17 03:23:50|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631849040000|2021-09-17 03:24:00|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|0
1631849050000|2021-09-17 03:24:10|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|10
1631849060000|2021-09-17 03:24:20|||||||||12
1631849080000|2021-09-17 03:24:40|||||||||4
1631849090000|2021-09-17 03:24:50|||||||||1
1631849100000|2021-09-17 03:25:00|||||||||4
1631849120000|2021-09-17 03:25:20|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|15
1631849160000|2021-09-17 03:26:00|||||||||2
1631849170000|2021-09-17 03:26:10|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|5
1631849180000|2021-09-17 03:26:20|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|0
1631849210000|2021-09-17 03:26:50|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|5
1631849220000|2021-09-17 03:27:00|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|2
1631849230000|2021-09-17 03:27:10|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.4|1291.2|3
1631849240000|2021-09-17 03:27:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631849280000|2021-09-17 03:28:00|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|1
1631849290000|2021-09-17 03:28:10|1292.4|1291.2|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|2
1631849320000|2021-09-17 03:28:40|1292.5|1291.3|1292.8|1291.6|1292.8|1291.6|1292.5|1291.3|2
1631849330000|2021-09-17 03:28:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631849340000|2021-09-17 03:29:00|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631849350000|2021-09-17 03:29:10|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631849360000|2021-09-17 03:29:20|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631849370000|2021-09-17 03:29:30|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631849380000|2021-09-17 03:29:40|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|1
1631849390000|2021-09-17 03:29:50|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.3|1291.1|2
1631849400000|2021-09-17 03:30:00|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631849410000|2021-09-17 03:30:10|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631849450000|2021-09-17 03:30:50|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631849490000|2021-09-17 03:31:30|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|1
1631849510000|2021-09-17 03:31:50|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|1
1631849570000|2021-09-17 03:32:50|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|2
1631849590000|2021-09-17 03:33:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|11
1631849640000|2021-09-17 03:34:00|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.5|1291.3|19
1631849700000|2021-09-17 03:35:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|3
1631849710000|2021-09-17 03:35:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631849750000|2021-09-17 03:35:50|||||||||1
1631849810000|2021-09-17 03:36:50|||||||||1
1631849870000|2021-09-17 03:37:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|2
1631849880000|2021-09-17 03:38:00|||||||||1
1631849920000|2021-09-17 03:38:40|1292.5|1291.3|1292.3|1291.1|1292.5|1291.3|1292.3|1291.1|1
1631849940000|2021-09-17 03:39:00|||||||||1
1631849950000|2021-09-17 03:39:10|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|4
1631850030000|2021-09-17 03:40:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631850040000|2021-09-17 03:40:40|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631850150000|2021-09-17 03:42:30|||||||||1
1631850160000|2021-09-17 03:42:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631850180000|2021-09-17 03:43:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631850250000|2021-09-17 03:44:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|3
1631850270000|2021-09-17 03:44:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631850330000|2021-09-17 03:45:30|||||||||1
1631850400000|2021-09-17 03:46:40|1293.1|1291.9|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|3
1631850410000|2021-09-17 03:46:50|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|16
1631850430000|2021-09-17 03:47:10|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|11
1631850470000|2021-09-17 03:47:50|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|2
1631850480000|2021-09-17 03:48:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631850500000|2021-09-17 03:48:20|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|3
1631850540000|2021-09-17 03:49:00|||||||||1
1631850560000|2021-09-17 03:49:20|||||||||1
1631850580000|2021-09-17 03:49:40|||||||||2
1631850590000|2021-09-17 03:49:50|||||||||1
1631850620000|2021-09-17 03:50:20|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|3
1631850660000|2021-09-17 03:51:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1631850690000|2021-09-17 03:51:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631850720000|2021-09-17 03:52:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631850740000|2021-09-17 03:52:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631850750000|2021-09-17 03:52:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631850760000|2021-09-17 03:52:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631850830000|2021-09-17 03:53:50|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631850840000|2021-09-17 03:54:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631850850000|2021-09-17 03:54:10|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|0
1631850870000|2021-09-17 03:54:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631850930000|2021-09-17 03:55:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|4
1631850940000|2021-09-17 03:55:40|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631850950000|2021-09-17 03:55:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631850960000|2021-09-17 03:56:00|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631850970000|2021-09-17 03:56:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631851010000|2021-09-17 03:56:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631851050000|2021-09-17 03:57:30|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|1
1631851100000|2021-09-17 03:58:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631851130000|2021-09-17 03:58:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631851200000|2021-09-17 04:00:00|||||||||1
1631851210000|2021-09-17 04:00:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631851220000|2021-09-17 04:00:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631851230000|2021-09-17 04:00:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631851290000|2021-09-17 04:01:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631851300000|2021-09-17 04:01:40|||||||||2
1631851320000|2021-09-17 04:02:00|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|4
1631851330000|2021-09-17 04:02:10|||||||||1
1631851380000|2021-09-17 04:03:00|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.9|1292.7|3
1631851420000|2021-09-17 04:03:40|||||||||1
1631851470000|2021-09-17 04:04:30|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|1
1631851550000|2021-09-17 04:05:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631851560000|2021-09-17 04:06:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|2
1631851620000|2021-09-17 04:07:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631851670000|2021-09-17 04:07:50|||||||||1
1631851680000|2021-09-17 04:08:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|4
1631851710000|2021-09-17 04:08:30|||||||||1
1631851730000|2021-09-17 04:08:50|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|1
1631851770000|2021-09-17 04:09:30|||||||||1
1631851860000|2021-09-17 04:11:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631851890000|2021-09-17 04:11:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631851900000|2021-09-17 04:11:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631851910000|2021-09-17 04:11:50|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631851920000|2021-09-17 04:12:00|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|8
1631851950000|2021-09-17 04:12:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|4
1631851960000|2021-09-17 04:12:40|||||||||6
1631852000000|2021-09-17 04:13:20|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|1
1631852020000|2021-09-17 04:13:40|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631852030000|2021-09-17 04:13:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631852040000|2021-09-17 04:14:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631852060000|2021-09-17 04:14:20|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1631852070000|2021-09-17 04:14:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631852100000|2021-09-17 04:15:00|||||||||1
1631852140000|2021-09-17 04:15:40|||||||||1
1631852160000|2021-09-17 04:16:00|||||||||2
1631852280000|2021-09-17 04:18:00|||||||||2
1631852340000|2021-09-17 04:19:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|3
1631852350000|2021-09-17 04:19:10|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1631852370000|2021-09-17 04:19:30|1293.8|1292.6|1293.9|1292.7|1294|1292.8|1293.8|1292.6|2
1631852380000|2021-09-17 04:19:40|1293.8|1292.6|1293.9|1292.7|1294|1292.8|1293.8|1292.6|2
1631852440000|2021-09-17 04:20:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631852500000|2021-09-17 04:21:40|||||||||1
1631852560000|2021-09-17 04:22:40|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|2
1631852580000|2021-09-17 04:23:00|1293.5|1292.3|1293.8|1292.6|1293.8|1292.6|1293.5|1292.3|10
1631852640000|2021-09-17 04:24:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|3
1631852650000|2021-09-17 04:24:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631852740000|2021-09-17 04:25:40|||||||||21
1631852750000|2021-09-17 04:25:50|1293.5|1292.3|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|4
1631852830000|2021-09-17 04:27:10|||||||||1
1631852840000|2021-09-17 04:27:20|||||||||1
1631852920000|2021-09-17 04:28:40|||||||||2
1631852980000|2021-09-17 04:29:40|||||||||1
1631853090000|2021-09-17 04:31:30|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|1
1631853160000|2021-09-17 04:32:40|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|1
1631853170000|2021-09-17 04:32:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631853190000|2021-09-17 04:33:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|4
1631853220000|2021-09-17 04:33:40|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631853230000|2021-09-17 04:33:50|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631853260000|2021-09-17 04:34:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631853280000|2021-09-17 04:34:40|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631853290000|2021-09-17 04:34:50|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631853300000|2021-09-17 04:35:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|0
1631853400000|2021-09-17 04:36:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631853410000|2021-09-17 04:36:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631853480000|2021-09-17 04:38:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|3
1631853600000|2021-09-17 04:40:00|||||||||3
1631853640000|2021-09-17 04:40:40|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631853710000|2021-09-17 04:41:50|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|0
1631853720000|2021-09-17 04:42:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|2
1631853730000|2021-09-17 04:42:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631853750000|2021-09-17 04:42:30|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|1
1631853790000|2021-09-17 04:43:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631853820000|2021-09-17 04:43:40|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631853830000|2021-09-17 04:43:50|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|1
1631853840000|2021-09-17 04:44:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631853890000|2021-09-17 04:44:50|||||||||1
1631853900000|2021-09-17 04:45:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|2
1631853940000|2021-09-17 04:45:40|||||||||1
1631854020000|2021-09-17 04:47:00|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|8
1631854050000|2021-09-17 04:47:30|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|1
1631854070000|2021-09-17 04:47:50|1293.5|1292.3|1293.1|1291.9|1293.5|1292.3|1293.1|1291.9|5
1631854080000|2021-09-17 04:48:00|1293.2|1292|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|0
1631854090000|2021-09-17 04:48:10|||||||||1
1631854100000|2021-09-17 04:48:20|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|0
1631854110000|2021-09-17 04:48:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631854120000|2021-09-17 04:48:40|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631854130000|2021-09-17 04:48:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631854150000|2021-09-17 04:49:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631854190000|2021-09-17 04:49:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631854200000|2021-09-17 04:50:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631854220000|2021-09-17 04:50:20|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631854260000|2021-09-17 04:51:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631854270000|2021-09-17 04:51:10|||||||||2
1631854350000|2021-09-17 04:52:30|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|3
1631854360000|2021-09-17 04:52:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631854380000|2021-09-17 04:53:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631854390000|2021-09-17 04:53:10|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631854460000|2021-09-17 04:54:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|1
1631854490000|2021-09-17 04:54:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631854500000|2021-09-17 04:55:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|1
1631854560000|2021-09-17 04:56:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631854620000|2021-09-17 04:57:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|2
1631854720000|2021-09-17 04:58:40|1293.6|1292.4|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|3
1631854730000|2021-09-17 04:58:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|3
1631854750000|2021-09-17 04:59:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1631854800000|2021-09-17 05:00:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631854840000|2021-09-17 05:00:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|2
1631854860000|2021-09-17 05:01:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631854870000|2021-09-17 05:01:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631854880000|2021-09-17 05:01:20|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|1
1631854910000|2021-09-17 05:01:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631854920000|2021-09-17 05:02:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|1
1631854930000|2021-09-17 05:02:10|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631854950000|2021-09-17 05:02:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631855020000|2021-09-17 05:03:40|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631855060000|2021-09-17 05:04:20|1293.8|1292.6|1294.1|1292.9|1294.1|1292.9|1293.8|1292.6|1
1631855070000|2021-09-17 05:04:30|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631855110000|2021-09-17 05:05:10|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631855140000|2021-09-17 05:05:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631855160000|2021-09-17 05:06:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|2
1631855170000|2021-09-17 05:06:10|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631855200000|2021-09-17 05:06:40|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631855210000|2021-09-17 05:06:50|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1631855220000|2021-09-17 05:07:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631855250000|2021-09-17 05:07:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1631855260000|2021-09-17 05:07:40|||||||||1
1631855300000|2021-09-17 05:08:20|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|1
1631855310000|2021-09-17 05:08:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631855320000|2021-09-17 05:08:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631855340000|2021-09-17 05:09:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631855400000|2021-09-17 05:10:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631855420000|2021-09-17 05:10:20|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631855470000|2021-09-17 05:11:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631855500000|2021-09-17 05:11:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631855510000|2021-09-17 05:11:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631855520000|2021-09-17 05:12:00|1293.7|1292.5|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1631855530000|2021-09-17 05:12:10|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1631855540000|2021-09-17 05:12:20|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1631855580000|2021-09-17 05:13:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631855590000|2021-09-17 05:13:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631855600000|2021-09-17 05:13:20|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|4
1631855610000|2021-09-17 05:13:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631855650000|2021-09-17 05:14:10|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|1
1631855670000|2021-09-17 05:14:30|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|4
1631855700000|2021-09-17 05:15:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|4
1631855730000|2021-09-17 05:15:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|12
1631855780000|2021-09-17 05:16:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|2
1631855800000|2021-09-17 05:16:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631855840000|2021-09-17 05:17:20|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631855860000|2021-09-17 05:17:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|10
1631855910000|2021-09-17 05:18:30|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|1
1631855920000|2021-09-17 05:18:40|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|0
1631855930000|2021-09-17 05:18:50|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|0
1631855940000|2021-09-17 05:19:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|1
1631855970000|2021-09-17 05:19:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631856020000|2021-09-17 05:20:20|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|1
1631856060000|2021-09-17 05:21:00|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|0
1631856100000|2021-09-17 05:21:40|||||||||1
1631856180000|2021-09-17 05:23:00|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|1
1631856240000|2021-09-17 05:24:00|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|0
1631856260000|2021-09-17 05:24:20|1293.2|1292|1293.2|1292|1293.3|1292.1|1293.2|1292|1
1631856280000|2021-09-17 05:24:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631856300000|2021-09-17 05:25:00|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|2
1631856320000|2021-09-17 05:25:20|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631856400000|2021-09-17 05:26:40|||||||||5
1631856450000|2021-09-17 05:27:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631856460000|2021-09-17 05:27:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631856470000|2021-09-17 05:27:50|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631856530000|2021-09-17 05:28:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631856540000|2021-09-17 05:29:00|1293.4|1292.2|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|3
1631856550000|2021-09-17 05:29:10|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|2
1631856580000|2021-09-17 05:29:40|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|11
1631856600000|2021-09-17 05:30:00|1293.6|1292.4|1293.9|1292.7|1294.1|1292.9|1293.6|1292.4|6
1631856610000|2021-09-17 05:30:10|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|1
1631856630000|2021-09-17 05:30:30|1293.8|1292.6|1293.9|1292.7|1294|1292.8|1293.8|1292.6|0
1631856640000|2021-09-17 05:30:40|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.8|1292.6|0
1631856660000|2021-09-17 05:31:00|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1631856670000|2021-09-17 05:31:10|1294|1292.8|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1631856680000|2021-09-17 05:31:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|2
1631856720000|2021-09-17 05:32:00|||||||||1
1631856730000|2021-09-17 05:32:10|||||||||2
1631856740000|2021-09-17 05:32:20|||||||||1
1631856750000|2021-09-17 05:32:30|1294|1292.8|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1631856770000|2021-09-17 05:32:50|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1631856780000|2021-09-17 05:33:00|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|1
1631856810000|2021-09-17 05:33:30|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1
1631856830000|2021-09-17 05:33:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631856860000|2021-09-17 05:34:20|1293.7|1292.5|1293.5|1292.3|1293.8|1292.6|1293.5|1292.3|5
1631856870000|2021-09-17 05:34:30|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|3
1631856880000|2021-09-17 05:34:40|1293.6|1292.4|1293.5|1292.3|1293.8|1292.6|1293.5|1292.3|2
1631856900000|2021-09-17 05:35:00|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631856910000|2021-09-17 05:35:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|1
1631856920000|2021-09-17 05:35:20|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|13
1631856930000|2021-09-17 05:35:30|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|4
1631856950000|2021-09-17 05:35:50|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|4
1631856960000|2021-09-17 05:36:00|1293.6|1292.4|1293.5|1292.3|1293.8|1292.6|1293.5|1292.3|1
1631856970000|2021-09-17 05:36:10|||||||||1
1631856980000|2021-09-17 05:36:20|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|16
1631857000000|2021-09-17 05:36:40|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631857030000|2021-09-17 05:37:10|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|8
1631857110000|2021-09-17 05:38:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|14
1631857120000|2021-09-17 05:38:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631857130000|2021-09-17 05:38:50|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|5
1631857140000|2021-09-17 05:39:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|5
1631857150000|2021-09-17 05:39:10|||||||||11
1631857160000|2021-09-17 05:39:20|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1631857170000|2021-09-17 05:39:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631857180000|2021-09-17 05:39:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1631857190000|2021-09-17 05:39:50|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|8
1631857210000|2021-09-17 05:40:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631857220000|2021-09-17 05:40:20|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.5|1291.3|21
1631857230000|2021-09-17 05:40:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631857250000|2021-09-17 05:40:50|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631857270000|2021-09-17 05:41:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|4
1631857300000|2021-09-17 05:41:40|1293|1291.8|1293|1291.8|1293.1|1291.9|1292.9|1291.7|1
1631857310000|2021-09-17 05:41:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631857320000|2021-09-17 05:42:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1631857330000|2021-09-17 05:42:10|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|1
1631857340000|2021-09-17 05:42:20|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|4
1631857360000|2021-09-17 05:42:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631857370000|2021-09-17 05:42:50|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631857410000|2021-09-17 05:43:30|||||||||1
1631857450000|2021-09-17 05:44:10|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631857460000|2021-09-17 05:44:20|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631857470000|2021-09-17 05:44:30|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631857480000|2021-09-17 05:44:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631857490000|2021-09-17 05:44:50|1293.2|1292|1293|1291.8|1293.2|1292|1293|1291.8|1
1631857500000|2021-09-17 05:45:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631857510000|2021-09-17 05:45:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631857520000|2021-09-17 05:45:20|1292.9|1291.7|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|1
1631857530000|2021-09-17 05:45:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631857620000|2021-09-17 05:47:00|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|52
1631857630000|2021-09-17 05:47:10|1292.8|1291.6|1292.9|1291.7|1293.1|1291.9|1292.8|1291.6|14
1631857680000|2021-09-17 05:48:00|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631857700000|2021-09-17 05:48:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631857720000|2021-09-17 05:48:40|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631857730000|2021-09-17 05:48:50|1292.8|1291.6|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|1
1631857740000|2021-09-17 05:49:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|18
1631857750000|2021-09-17 05:49:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|63
1631857760000|2021-09-17 05:49:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1631857770000|2021-09-17 05:49:30|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|9
1631857780000|2021-09-17 05:49:40|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631857790000|2021-09-17 05:49:50|1292.8|1291.6|1292.9|1291.7|1293|1291.8|1292.8|1291.6|1
1631857820000|2021-09-17 05:50:20|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631857880000|2021-09-17 05:51:20|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631857910000|2021-09-17 05:51:50|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631857920000|2021-09-17 05:52:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631857930000|2021-09-17 05:52:10|||||||||1
1631857940000|2021-09-17 05:52:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|4
1631857950000|2021-09-17 05:52:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631857980000|2021-09-17 05:53:00|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|1
1631858000000|2021-09-17 05:53:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631858020000|2021-09-17 05:53:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|4
1631858030000|2021-09-17 05:53:50|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|1
1631858040000|2021-09-17 05:54:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|6
1631858050000|2021-09-17 05:54:10|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631858060000|2021-09-17 05:54:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631858080000|2021-09-17 05:54:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631858090000|2021-09-17 05:54:50|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.8|1291.6|2
1631858100000|2021-09-17 05:55:00|||||||||1
1631858150000|2021-09-17 05:55:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|5
1631858200000|2021-09-17 05:56:40|||||||||1
1631858210000|2021-09-17 05:56:50|||||||||1
1631858220000|2021-09-17 05:57:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|11
1631858230000|2021-09-17 05:57:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631858240000|2021-09-17 05:57:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1
1631858250000|2021-09-17 05:57:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|3
1631858280000|2021-09-17 05:58:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|2
1631858290000|2021-09-17 05:58:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631858310000|2021-09-17 05:58:30|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|0
1631858340000|2021-09-17 05:59:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1631858360000|2021-09-17 05:59:20|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631858370000|2021-09-17 05:59:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631858390000|2021-09-17 05:59:50|||||||||1
1631858400000|2021-09-17 06:00:00|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|0
1631858440000|2021-09-17 06:00:40|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|0
1631858450000|2021-09-17 06:00:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631858460000|2021-09-17 06:01:00|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|5
1631858470000|2021-09-17 06:01:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|0
1631858480000|2021-09-17 06:01:20|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|1
1631858500000|2021-09-17 06:01:40|1292.7|1291.5|1293|1291.8|1293.1|1291.9|1292.7|1291.5|4
1631858510000|2021-09-17 06:01:50|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631858520000|2021-09-17 06:02:00|||||||||1
1631858540000|2021-09-17 06:02:20|||||||||2
1631858560000|2021-09-17 06:02:40|||||||||1
1631858580000|2021-09-17 06:03:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|1
1631858590000|2021-09-17 06:03:10|||||||||1
1631858630000|2021-09-17 06:03:50|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|5
1631858640000|2021-09-17 06:04:00|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|3
1631858660000|2021-09-17 06:04:20|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|1
1631858670000|2021-09-17 06:04:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631858690000|2021-09-17 06:04:50|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|0
1631858700000|2021-09-17 06:05:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631858760000|2021-09-17 06:06:00|||||||||1
1631858800000|2021-09-17 06:06:40|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631858830000|2021-09-17 06:07:10|||||||||3
1631858870000|2021-09-17 06:07:50|||||||||1
1631858890000|2021-09-17 06:08:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|10
1631858900000|2021-09-17 06:08:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631858920000|2021-09-17 06:08:40|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|7
1631858940000|2021-09-17 06:09:00|1292.8|1291.6|1292.6|1291.4|1293|1291.8|1292.6|1291.4|1
1631858950000|2021-09-17 06:09:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631858980000|2021-09-17 06:09:40|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1631859000000|2021-09-17 06:10:00|||||||||2
1631859020000|2021-09-17 06:10:20|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631859040000|2021-09-17 06:10:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|2
1631859050000|2021-09-17 06:10:50|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631859060000|2021-09-17 06:11:00|||||||||5
1631859090000|2021-09-17 06:11:30|||||||||1
1631859130000|2021-09-17 06:12:10|1293|1291.8|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|2
1631859150000|2021-09-17 06:12:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|1
1631859160000|2021-09-17 06:12:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631859180000|2021-09-17 06:13:00|1293.2|1292|1293.6|1292.4|1293.6|1292.4|1293.2|1292|15
1631859190000|2021-09-17 06:13:10|1293.5|1292.3|1293.8|1292.6|1293.8|1292.6|1293.5|1292.3|0
1631859200000|2021-09-17 06:13:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|3
1631859220000|2021-09-17 06:13:40|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631859230000|2021-09-17 06:13:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631859240000|2021-09-17 06:14:00|1293.5|1292.3|1293.8|1292.6|1294.1|1292.9|1293.5|1292.3|2
1631859250000|2021-09-17 06:14:10|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.8|1292.6|3
1631859260000|2021-09-17 06:14:20|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1293.9|1292.7|1
1631859270000|2021-09-17 06:14:30|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|1
1631859280000|2021-09-17 06:14:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631859290000|2021-09-17 06:14:50|||||||||1
1631859300000|2021-09-17 06:15:00|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|4
1631859310000|2021-09-17 06:15:10|||||||||1
1631859360000|2021-09-17 06:16:00|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|3
1631859370000|2021-09-17 06:16:10|1293.7|1292.5|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|0
1631859380000|2021-09-17 06:16:20|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|2
1631859390000|2021-09-17 06:16:30|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631859400000|2021-09-17 06:16:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631859410000|2021-09-17 06:16:50|1294|1292.8|1294.3|1293.1|1294.3|1293.1|1294|1292.8|10
1631859420000|2021-09-17 06:17:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|42
1631859430000|2021-09-17 06:17:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631859440000|2021-09-17 06:17:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631859450000|2021-09-17 06:17:30|1294|1292.8|1294.3|1293.1|1294.3|1293.1|1294|1292.8|5
1631859480000|2021-09-17 06:18:00|||||||||4
1631859490000|2021-09-17 06:18:10|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|6
1631859500000|2021-09-17 06:18:20|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1631859530000|2021-09-17 06:18:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631859570000|2021-09-17 06:19:30|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631859580000|2021-09-17 06:19:40|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|4
1631859600000|2021-09-17 06:20:00|||||||||1
1631859640000|2021-09-17 06:20:40|||||||||1
1631859660000|2021-09-17 06:21:00|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|3
1631859670000|2021-09-17 06:21:10|1293.7|1292.5|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1631859680000|2021-09-17 06:21:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631859720000|2021-09-17 06:22:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|1
1631859730000|2021-09-17 06:22:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631859740000|2021-09-17 06:22:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631859780000|2021-09-17 06:23:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631859790000|2021-09-17 06:23:10|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|0
1631859800000|2021-09-17 06:23:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631859810000|2021-09-17 06:23:30|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|2
1631859820000|2021-09-17 06:23:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631859830000|2021-09-17 06:23:50|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631859840000|2021-09-17 06:24:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|1
1631859860000|2021-09-17 06:24:20|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1631859890000|2021-09-17 06:24:50|1294.1|1292.9|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|2
1631859900000|2021-09-17 06:25:00|1294.3|1293.1|1294.7|1293.5|1294.7|1293.5|1294.3|1293.1|10
1631859910000|2021-09-17 06:25:10|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631859940000|2021-09-17 06:25:40|||||||||1
1631859950000|2021-09-17 06:25:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|14
1631859960000|2021-09-17 06:26:00|1294.2|1293|1294.4|1293.2|1294.7|1293.5|1294.2|1293|13
1631859970000|2021-09-17 06:26:10|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|0
1631859980000|2021-09-17 06:26:20|1294.5|1293.3|1294.6|1293.4|1294.7|1293.5|1294.5|1293.3|0
1631859990000|2021-09-17 06:26:30|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|0
1631860010000|2021-09-17 06:26:50|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|0
1631860020000|2021-09-17 06:27:00|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|3
1631860040000|2021-09-17 06:27:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631860060000|2021-09-17 06:27:40|1294.4|1293.2|1294.3|1293.1|1294.5|1293.3|1294.3|1293.1|2
1631860100000|2021-09-17 06:28:20|||||||||1
1631860120000|2021-09-17 06:28:40|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|3
1631860160000|2021-09-17 06:29:20|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|4
1631860170000|2021-09-17 06:29:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631860180000|2021-09-17 06:29:40|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|2
1631860200000|2021-09-17 06:30:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631860250000|2021-09-17 06:30:50|||||||||2
1631860260000|2021-09-17 06:31:00|||||||||2
1631860290000|2021-09-17 06:31:30|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|2
1631860320000|2021-09-17 06:32:00|||||||||1
1631860350000|2021-09-17 06:32:30|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.2|1293|16
1631860360000|2021-09-17 06:32:40|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1631860370000|2021-09-17 06:32:50|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|0
1631860380000|2021-09-17 06:33:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631860420000|2021-09-17 06:33:40|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|14
1631860430000|2021-09-17 06:33:50|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631860440000|2021-09-17 06:34:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|2
1631860500000|2021-09-17 06:35:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|4
1631860520000|2021-09-17 06:35:20|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|2
1631860610000|2021-09-17 06:36:50|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1631860620000|2021-09-17 06:37:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631860640000|2021-09-17 06:37:20|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|13
1631860650000|2021-09-17 06:37:30|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|2
1631860670000|2021-09-17 06:37:50|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|2
1631860680000|2021-09-17 06:38:00|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|1
1631860690000|2021-09-17 06:38:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631860700000|2021-09-17 06:38:20|1293.7|1292.5|1294.1|1292.9|1294.1|1292.9|1293.7|1292.5|16
1631860720000|2021-09-17 06:38:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631860740000|2021-09-17 06:39:00|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|2
1631860760000|2021-09-17 06:39:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631860790000|2021-09-17 06:39:50|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631860810000|2021-09-17 06:40:10|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|2
1631860840000|2021-09-17 06:40:40|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1631860850000|2021-09-17 06:40:50|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1631860860000|2021-09-17 06:41:00|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631860870000|2021-09-17 06:41:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631860890000|2021-09-17 06:41:30|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1631860920000|2021-09-17 06:42:00|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1293.8|1292.6|1
1631860940000|2021-09-17 06:42:20|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1631860960000|2021-09-17 06:42:40|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|10
1631860970000|2021-09-17 06:42:50|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|16
1631860980000|2021-09-17 06:43:00|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1631860990000|2021-09-17 06:43:10|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1631861000000|2021-09-17 06:43:20|||||||||1
1631861010000|2021-09-17 06:43:30|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|1
1631861020000|2021-09-17 06:43:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|7
1631861030000|2021-09-17 06:43:50|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|0
1631861040000|2021-09-17 06:44:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|4
1631861050000|2021-09-17 06:44:10|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631861060000|2021-09-17 06:44:20|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631861090000|2021-09-17 06:44:50|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|1
1631861100000|2021-09-17 06:45:00|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|1
1631861110000|2021-09-17 06:45:10|1294|1292.8|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|4
1631861120000|2021-09-17 06:45:20|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1631861130000|2021-09-17 06:45:30|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1631861140000|2021-09-17 06:45:40|1294|1292.8|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1631861150000|2021-09-17 06:45:50|1294.1|1292.9|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|0
1631861160000|2021-09-17 06:46:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631861170000|2021-09-17 06:46:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631861180000|2021-09-17 06:46:20|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1631861190000|2021-09-17 06:46:30|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|1
1631861200000|2021-09-17 06:46:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631861210000|2021-09-17 06:46:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|3
1631861230000|2021-09-17 06:47:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|4
1631861240000|2021-09-17 06:47:20|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631861270000|2021-09-17 06:47:50|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1
1631861280000|2021-09-17 06:48:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631861330000|2021-09-17 06:48:50|||||||||1
1631861340000|2021-09-17 06:49:00|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|0
1631861370000|2021-09-17 06:49:30|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631861410000|2021-09-17 06:50:10|||||||||1
1631861420000|2021-09-17 06:50:20|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631861430000|2021-09-17 06:50:30|1293.6|1292.4|1293.3|1292.1|1293.6|1292.4|1293.3|1292.1|3
1631861470000|2021-09-17 06:51:10|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|4
1631861500000|2021-09-17 06:51:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|4
1631861510000|2021-09-17 06:51:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631861540000|2021-09-17 06:52:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631861550000|2021-09-17 06:52:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631861570000|2021-09-17 06:52:50|||||||||1
1631861580000|2021-09-17 06:53:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631861630000|2021-09-17 06:53:50|1293.7|1292.5|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1631861640000|2021-09-17 06:54:00|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1631861650000|2021-09-17 06:54:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631861660000|2021-09-17 06:54:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631861670000|2021-09-17 06:54:30|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631861700000|2021-09-17 06:55:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631861720000|2021-09-17 06:55:20|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1
1631861810000|2021-09-17 06:56:50|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1
1631861820000|2021-09-17 06:57:00|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1631861840000|2021-09-17 06:57:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631861870000|2021-09-17 06:57:50|||||||||1
1631861900000|2021-09-17 06:58:20|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|32
1631861910000|2021-09-17 06:58:30|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1293.1|1291.9|5
1631861940000|2021-09-17 06:59:00|||||||||2
1631861990000|2021-09-17 06:59:50|||||||||1
1631862000000|2021-09-17 07:00:00|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.8|1291.6|9
1631862010000|2021-09-17 07:00:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|8
1631862030000|2021-09-17 07:00:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|61
1631862040000|2021-09-17 07:00:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|4
1631862060000|2021-09-17 07:01:00|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|2
1631862070000|2021-09-17 07:01:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631862090000|2021-09-17 07:01:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|0
1631862100000|2021-09-17 07:01:40|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|0
1631862120000|2021-09-17 07:02:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|5
1631862160000|2021-09-17 07:02:40|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|2
1631862170000|2021-09-17 07:02:50|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|41
1631862180000|2021-09-17 07:03:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|2
1631862190000|2021-09-17 07:03:10|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|8
1631862230000|2021-09-17 07:03:50|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631862240000|2021-09-17 07:04:00|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|11
1631862250000|2021-09-17 07:04:10|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|0
1631862260000|2021-09-17 07:04:20|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|6
1631862290000|2021-09-17 07:04:50|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|1
1631862320000|2021-09-17 07:05:20|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|4
1631862330000|2021-09-17 07:05:30|1293|1291.8|1292.8|1291.6|1293|1291.8|1292.8|1291.6|0
1631862360000|2021-09-17 07:06:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|1
1631862410000|2021-09-17 07:06:50|||||||||1
1631862450000|2021-09-17 07:07:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631862470000|2021-09-17 07:07:50|||||||||1
1631862490000|2021-09-17 07:08:10|||||||||1
1631862500000|2021-09-17 07:08:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|2
1631862510000|2021-09-17 07:08:30|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|0
1631862530000|2021-09-17 07:08:50|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|12
1631862540000|2021-09-17 07:09:00|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631862550000|2021-09-17 07:09:10|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|3
1631862560000|2021-09-17 07:09:20|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|4
1631862570000|2021-09-17 07:09:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|4
1631862580000|2021-09-17 07:09:40|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|0
1631862600000|2021-09-17 07:10:00|1292.2|1291|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|1
1631862610000|2021-09-17 07:10:10|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|0
1631862620000|2021-09-17 07:10:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631862630000|2021-09-17 07:10:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631862640000|2021-09-17 07:10:40|||||||||2
1631862650000|2021-09-17 07:10:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631862660000|2021-09-17 07:11:00|1292.1|1290.9|1292.1|1290.9|1292.2|1291|1292.1|1290.9|1
1631862730000|2021-09-17 07:12:10|||||||||1
1631862750000|2021-09-17 07:12:30|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|4
1631862760000|2021-09-17 07:12:40|||||||||5
1631862770000|2021-09-17 07:12:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631862780000|2021-09-17 07:13:00|1292.3|1291.1|1292.5|1291.3|1292.6|1291.4|1292.3|1291.1|7
1631862810000|2021-09-17 07:13:30|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|2
1631862840000|2021-09-17 07:14:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|6
1631862850000|2021-09-17 07:14:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631862860000|2021-09-17 07:14:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631862880000|2021-09-17 07:14:40|||||||||2
1631862890000|2021-09-17 07:14:50|1292.4|1291.2|1292.2|1291|1292.5|1291.3|1292.2|1291|0
1631862900000|2021-09-17 07:15:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631862910000|2021-09-17 07:15:10|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631862930000|2021-09-17 07:15:30|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631862970000|2021-09-17 07:16:10|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|5
1631862980000|2021-09-17 07:16:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|1
1631863030000|2021-09-17 07:17:10|1292.6|1291.4|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|4
1631863040000|2021-09-17 07:17:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631863050000|2021-09-17 07:17:30|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.3|1291.1|1
1631863060000|2021-09-17 07:17:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631863070000|2021-09-17 07:17:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|1
1631863080000|2021-09-17 07:18:00|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|1
1631863100000|2021-09-17 07:18:20|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|2
1631863120000|2021-09-17 07:18:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631863130000|2021-09-17 07:18:50|||||||||1
1631863140000|2021-09-17 07:19:00|1292.2|1291|1292.2|1291|1292.3|1291.1|1292.1|1290.9|0
1631863150000|2021-09-17 07:19:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631863160000|2021-09-17 07:19:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631863170000|2021-09-17 07:19:30|1292.3|1291.1|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|2
1631863190000|2021-09-17 07:19:50|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631863200000|2021-09-17 07:20:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|2
1631863210000|2021-09-17 07:20:10|1292.4|1291.2|1292.3|1291.1|1292.5|1291.3|1292.3|1291.1|0
1631863230000|2021-09-17 07:20:30|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631863260000|2021-09-17 07:21:00|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|1
1631863280000|2021-09-17 07:21:20|1292.3|1291.1|1292.2|1291|1292.5|1291.3|1292.2|1291|3
1631863300000|2021-09-17 07:21:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631863310000|2021-09-17 07:21:50|1292.2|1291|1292.1|1290.9|1292.2|1291|1292.1|1290.9|0
1631863320000|2021-09-17 07:22:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|10
1631863330000|2021-09-17 07:22:10|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631863350000|2021-09-17 07:22:30|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|0
1631863360000|2021-09-17 07:22:40|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|1
1631863380000|2021-09-17 07:23:00|||||||||1
1631863400000|2021-09-17 07:23:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631863410000|2021-09-17 07:23:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631863440000|2021-09-17 07:24:00|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|6
1631863490000|2021-09-17 07:24:50|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631863510000|2021-09-17 07:25:10|1292.3|1291.1|1292.6|1291.4|1292.6|1291.4|1292.3|1291.1|13
1631863540000|2021-09-17 07:25:40|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|4
1631863580000|2021-09-17 07:26:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631863590000|2021-09-17 07:26:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631863600000|2021-09-17 07:26:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|0
1631863610000|2021-09-17 07:26:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|3
1631863620000|2021-09-17 07:27:00|1292.3|1291.1|1292.2|1291|1292.4|1291.2|1292.2|1291|7
1631863630000|2021-09-17 07:27:10|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631863640000|2021-09-17 07:27:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631863650000|2021-09-17 07:27:30|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631863680000|2021-09-17 07:28:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|0
1631863690000|2021-09-17 07:28:10|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|5
1631863700000|2021-09-17 07:28:20|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|2
1631863740000|2021-09-17 07:29:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631863760000|2021-09-17 07:29:20|||||||||1
1631863770000|2021-09-17 07:29:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631863780000|2021-09-17 07:29:40|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|0
1631863790000|2021-09-17 07:29:50|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631863800000|2021-09-17 07:30:00|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631863820000|2021-09-17 07:30:20|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|3
1631863830000|2021-09-17 07:30:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1631863840000|2021-09-17 07:30:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631863860000|2021-09-17 07:31:00|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|4
1631863870000|2021-09-17 07:31:10|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|0
1631863890000|2021-09-17 07:31:30|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|1
1631863900000|2021-09-17 07:31:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1
1631863910000|2021-09-17 07:31:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|0
1631863950000|2021-09-17 07:32:30|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|1
1631864040000|2021-09-17 07:34:00|1292.5|1291.3|1292.7|1291.5|1292.7|1291.5|1292.5|1291.3|22
1631864070000|2021-09-17 07:34:30|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631864080000|2021-09-17 07:34:40|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|0
1631864100000|2021-09-17 07:35:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631864120000|2021-09-17 07:35:20|||||||||1
1631864130000|2021-09-17 07:35:30|||||||||1
1631864140000|2021-09-17 07:35:40|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|4
1631864160000|2021-09-17 07:36:00|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|0
1631864190000|2021-09-17 07:36:30|1293|1291.8|1293|1291.8|1293|1291.8|1292.9|1291.7|4
1631864210000|2021-09-17 07:36:50|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|0
1631864220000|2021-09-17 07:37:00|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|1
1631864240000|2021-09-17 07:37:20|1292.9|1291.7|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631864250000|2021-09-17 07:37:30|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631864280000|2021-09-17 07:38:00|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631864290000|2021-09-17 07:38:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631864310000|2021-09-17 07:38:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631864350000|2021-09-17 07:39:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631864460000|2021-09-17 07:41:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|12
1631864470000|2021-09-17 07:41:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631864490000|2021-09-17 07:41:30|||||||||2
1631864520000|2021-09-17 07:42:00|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631864570000|2021-09-17 07:42:50|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631864580000|2021-09-17 07:43:00|||||||||1
1631864590000|2021-09-17 07:43:10|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|4
1631864610000|2021-09-17 07:43:30|||||||||2
1631864640000|2021-09-17 07:44:00|||||||||1
1631864650000|2021-09-17 07:44:10|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|1
1631864690000|2021-09-17 07:44:50|||||||||1
1631864700000|2021-09-17 07:45:00|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.1|1291.9|4
1631864720000|2021-09-17 07:45:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631864740000|2021-09-17 07:45:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631864750000|2021-09-17 07:45:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631864760000|2021-09-17 07:46:00|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|1
1631864770000|2021-09-17 07:46:10|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|2
1631864780000|2021-09-17 07:46:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631864790000|2021-09-17 07:46:30|||||||||1
1631864800000|2021-09-17 07:46:40|1293.3|1292.1|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|2
1631864810000|2021-09-17 07:46:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|0
1631864820000|2021-09-17 07:47:00|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|2
1631864840000|2021-09-17 07:47:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631864860000|2021-09-17 07:47:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631864880000|2021-09-17 07:48:00|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|3
1631864890000|2021-09-17 07:48:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631864910000|2021-09-17 07:48:30|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|4
1631864940000|2021-09-17 07:49:00|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|4
1631864950000|2021-09-17 07:49:10|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|12
1631864970000|2021-09-17 07:49:30|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|5
1631864980000|2021-09-17 07:49:40|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|1
1631864990000|2021-09-17 07:49:50|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|5
1631865000000|2021-09-17 07:50:00|||||||||2
1631865060000|2021-09-17 07:51:00|||||||||2
1631865100000|2021-09-17 07:51:40|1293.1|1291.9|1293.6|1292.4|1293.6|1292.4|1293.1|1291.9|1
1631865110000|2021-09-17 07:51:50|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631865120000|2021-09-17 07:52:00|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|1
1631865150000|2021-09-17 07:52:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631865160000|2021-09-17 07:52:40|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631865170000|2021-09-17 07:52:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|2
1631865180000|2021-09-17 07:53:00|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|1
1631865280000|2021-09-17 07:54:40|||||||||1
1631865300000|2021-09-17 07:55:00|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|1
1631865320000|2021-09-17 07:55:20|||||||||1
1631865380000|2021-09-17 07:56:20|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|4
1631865390000|2021-09-17 07:56:30|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631865400000|2021-09-17 07:56:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631865410000|2021-09-17 07:56:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631865420000|2021-09-17 07:57:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631865440000|2021-09-17 07:57:20|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631865450000|2021-09-17 07:57:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631865460000|2021-09-17 07:57:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631865480000|2021-09-17 07:58:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|0
1631865540000|2021-09-17 07:59:00|||||||||2
1631865580000|2021-09-17 07:59:40|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|1
1631865590000|2021-09-17 07:59:50|||||||||1
1631865600000|2021-09-17 08:00:00|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|4
1631865620000|2021-09-17 08:00:20|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|0
1631865650000|2021-09-17 08:00:50|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631865660000|2021-09-17 08:01:00|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|1
1631865710000|2021-09-17 08:01:50|||||||||1
1631865720000|2021-09-17 08:02:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|2
1631865780000|2021-09-17 08:03:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|1
1631865790000|2021-09-17 08:03:10|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|1
1631865850000|2021-09-17 08:04:10|||||||||1
1631865960000|2021-09-17 08:06:00|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.7|1291.5|1
1631865970000|2021-09-17 08:06:10|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|0
1631865990000|2021-09-17 08:06:30|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631866010000|2021-09-17 08:06:50|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|4
1631866020000|2021-09-17 08:07:00|1293.1|1291.9|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|2
1631866040000|2021-09-17 08:07:20|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|1
1631866060000|2021-09-17 08:07:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631866080000|2021-09-17 08:08:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631866190000|2021-09-17 08:09:50|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631866200000|2021-09-17 08:10:00|1293.2|1292|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|3
1631866210000|2021-09-17 08:10:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|4
1631866350000|2021-09-17 08:12:30|1293|1291.8|1293.1|1291.9|1293.3|1292.1|1293|1291.8|2
1631866370000|2021-09-17 08:12:50|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.2|1292|5
1631866380000|2021-09-17 08:13:00|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631866410000|2021-09-17 08:13:30|||||||||2
1631866460000|2021-09-17 08:14:20|||||||||1
1631866540000|2021-09-17 08:15:40|||||||||47
1631866550000|2021-09-17 08:15:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631866560000|2021-09-17 08:16:00|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|4
1631866570000|2021-09-17 08:16:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631866580000|2021-09-17 08:16:20|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631866590000|2021-09-17 08:16:30|||||||||1
1631866600000|2021-09-17 08:16:40|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|0
1631866620000|2021-09-17 08:17:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631866630000|2021-09-17 08:17:10|1293.6|1292.4|1293.9|1292.7|1293.9|1292.7|1293.6|1292.4|2
1631866640000|2021-09-17 08:17:20|||||||||1
1631866660000|2021-09-17 08:17:40|||||||||1
1631866670000|2021-09-17 08:17:50|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|1
1631866740000|2021-09-17 08:19:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1631866800000|2021-09-17 08:20:00|||||||||1
1631866810000|2021-09-17 08:20:10|||||||||2
1631866820000|2021-09-17 08:20:20|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|8
1631866830000|2021-09-17 08:20:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631866860000|2021-09-17 08:21:00|||||||||3
1631866950000|2021-09-17 08:22:30|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|11
1631866980000|2021-09-17 08:23:00|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|2
1631867010000|2021-09-17 08:23:30|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1
1631867040000|2021-09-17 08:24:00|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631867050000|2021-09-17 08:24:10|1294.5|1293.3|1294.6|1293.4|1295.1|1293.9|1294.5|1293.3|4
1631867060000|2021-09-17 08:24:20|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|5
1631867100000|2021-09-17 08:25:00|1294.9|1293.7|1294.6|1293.4|1295|1293.8|1294.6|1293.4|1
1631867120000|2021-09-17 08:25:20|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1
1631867160000|2021-09-17 08:26:00|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|2
1631867170000|2021-09-17 08:26:10|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|7
1631867180000|2021-09-17 08:26:20|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1631867220000|2021-09-17 08:27:00|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.7|1293.5|4
1631867230000|2021-09-17 08:27:10|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|0
1631867250000|2021-09-17 08:27:30|1294.9|1293.7|1295.5|1294.3|1295.7|1294.5|1294.8|1293.6|72
1631867260000|2021-09-17 08:27:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|2
1631867300000|2021-09-17 08:28:20|||||||||1
1631867330000|2021-09-17 08:28:50|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|3
1631867340000|2021-09-17 08:29:00|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631867360000|2021-09-17 08:29:20|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|1
1631867370000|2021-09-17 08:29:30|||||||||5
1631867380000|2021-09-17 08:29:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631867390000|2021-09-17 08:29:50|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.7|1294.5|29
1631867400000|2021-09-17 08:30:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631867410000|2021-09-17 08:30:10|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1631867430000|2021-09-17 08:30:30|||||||||2
1631867460000|2021-09-17 08:31:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|3
1631867470000|2021-09-17 08:31:10|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|2
1631867540000|2021-09-17 08:32:20|1295.1|1293.9|1295.1|1293.9|1295.2|1294|1295.1|1293.9|1
1631867560000|2021-09-17 08:32:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|5
1631867580000|2021-09-17 08:33:00|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|2
1631867630000|2021-09-17 08:33:50|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631867640000|2021-09-17 08:34:00|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|0
1631867670000|2021-09-17 08:34:30|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1
1631867690000|2021-09-17 08:34:50|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|5
1631867700000|2021-09-17 08:35:00|1295|1293.8|1295.1|1293.9|1295.2|1294|1295|1293.8|0
1631867740000|2021-09-17 08:35:40|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|0
1631867780000|2021-09-17 08:36:20|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|1
1631867790000|2021-09-17 08:36:30|1295.6|1294.4|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|6
1631867870000|2021-09-17 08:37:50|1295.5|1294.3|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|1
1631867880000|2021-09-17 08:38:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.4|1294.2|4
1631867900000|2021-09-17 08:38:20|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|4
1631867950000|2021-09-17 08:39:10|1295.8|1294.6|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|1
1631867980000|2021-09-17 08:39:40|||||||||1
1631868000000|2021-09-17 08:40:00|||||||||1
1631868010000|2021-09-17 08:40:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.6|1294.4|1
1631868020000|2021-09-17 08:40:20|||||||||1
1631868030000|2021-09-17 08:40:30|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|2
1631868040000|2021-09-17 08:40:40|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|4
1631868110000|2021-09-17 08:41:50|||||||||1
1631868140000|2021-09-17 08:42:20|||||||||1
1631868180000|2021-09-17 08:43:00|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|0
1631868190000|2021-09-17 08:43:10|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|2
1631868240000|2021-09-17 08:44:00|1295.6|1294.4|1295.9|1294.7|1295.9|1294.7|1295.6|1294.4|3
1631868300000|2021-09-17 08:45:00|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|1
1631868320000|2021-09-17 08:45:20|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|0
1631868330000|2021-09-17 08:45:30|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|2
1631868340000|2021-09-17 08:45:40|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1295.8|1294.6|1
1631868350000|2021-09-17 08:45:50|1295.6|1294.4|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|3
1631868360000|2021-09-17 08:46:00|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|4
1631868400000|2021-09-17 08:46:40|1295.1|1293.9|1295.1|1293.9|1295.2|1294|1295.1|1293.9|2
1631868410000|2021-09-17 08:46:50|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|6
1631868450000|2021-09-17 08:47:30|||||||||1
1631868460000|2021-09-17 08:47:40|1295.2|1294|1295.2|1294|1295.2|1294|1295.2|1294|9
1631868480000|2021-09-17 08:48:00|1295.3|1294.1|1295.6|1294.4|1295.6|1294.4|1295.3|1294.1|1
1631868490000|2021-09-17 08:48:10|1295.7|1294.5|1295.6|1294.4|1295.7|1294.5|1295.6|1294.4|0
1631868520000|2021-09-17 08:48:40|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1
1631868540000|2021-09-17 08:49:00|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.2|1294|1
1631868550000|2021-09-17 08:49:10|1295.4|1294.2|1295.5|1294.3|1295.5|1294.3|1295.4|1294.2|1
1631868580000|2021-09-17 08:49:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631868620000|2021-09-17 08:50:20|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.6|1294.4|1
1631868640000|2021-09-17 08:50:40|1295.6|1294.4|1295.9|1294.7|1295.9|1294.7|1295.6|1294.4|7
1631868660000|2021-09-17 08:51:00|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631868670000|2021-09-17 08:51:10|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631868690000|2021-09-17 08:51:30|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|0
1631868730000|2021-09-17 08:52:10|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.2|1294|9
1631868740000|2021-09-17 08:52:20|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|1
1631868750000|2021-09-17 08:52:30|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1631868820000|2021-09-17 08:53:40|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|2
1631868830000|2021-09-17 08:53:50|1295.2|1294|1295.1|1293.9|1295.2|1294|1295.1|1293.9|2
1631868840000|2021-09-17 08:54:00|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|0
1631868870000|2021-09-17 08:54:30|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|4
1631868880000|2021-09-17 08:54:40|1295.2|1294|1295.3|1294.1|1295.4|1294.2|1295.2|1294|0
1631868890000|2021-09-17 08:54:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1
1631868930000|2021-09-17 08:55:30|1295.2|1294|1295.3|1294.1|1295.3|1294.1|1295.2|1294|1
1631868940000|2021-09-17 08:55:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631868960000|2021-09-17 08:56:00|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|1
1631869000000|2021-09-17 08:56:40|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1631869020000|2021-09-17 08:57:00|1295.3|1294.1|1295.2|1294|1295.4|1294.2|1295.2|1294|2
1631869030000|2021-09-17 08:57:10|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|1
1631869080000|2021-09-17 08:58:00|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631869090000|2021-09-17 08:58:10|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|13
1631869100000|2021-09-17 08:58:20|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631869110000|2021-09-17 08:58:30|1295|1293.8|1295|1293.8|1295.1|1293.9|1295|1293.8|5
1631869120000|2021-09-17 08:58:40|1295.1|1293.9|1295.1|1293.9|1295.4|1294.2|1295.1|1293.9|1
1631869130000|2021-09-17 08:58:50|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1631869140000|2021-09-17 08:59:00|1295.4|1294.2|1295.1|1293.9|1295.4|1294.2|1295|1293.8|1
1631869150000|2021-09-17 08:59:10|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631869170000|2021-09-17 08:59:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631869200000|2021-09-17 09:00:00|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|11
1631869210000|2021-09-17 09:00:10|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|1
1631869220000|2021-09-17 09:00:20|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|0
1631869230000|2021-09-17 09:00:30|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631869270000|2021-09-17 09:01:10|1295.1|1293.9|1294.9|1293.7|1295.1|1293.9|1294.9|1293.7|3
1631869290000|2021-09-17 09:01:30|||||||||1
1631869330000|2021-09-17 09:02:10|||||||||1
1631869360000|2021-09-17 09:02:40|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|5
1631869430000|2021-09-17 09:03:50|||||||||1
1631869440000|2021-09-17 09:04:00|||||||||1
1631869500000|2021-09-17 09:05:00|||||||||2
1631869510000|2021-09-17 09:05:10|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|2
1631869520000|2021-09-17 09:05:20|1294.6|1293.4|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|0
1631869540000|2021-09-17 09:05:40|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|3
1631869550000|2021-09-17 09:05:50|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|0
1631869560000|2021-09-17 09:06:00|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|4
1631869570000|2021-09-17 09:06:10|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|0
1631869600000|2021-09-17 09:06:40|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|0
1631869610000|2021-09-17 09:06:50|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|0
1631869620000|2021-09-17 09:07:00|1294.6|1293.4|1294.6|1293.4|1294.7|1293.5|1294.5|1293.3|0
1631869630000|2021-09-17 09:07:10|1294.8|1293.6|1294.6|1293.4|1294.8|1293.6|1294.6|1293.4|0
1631869640000|2021-09-17 09:07:20|1294.7|1293.5|1294.8|1293.6|1294.8|1293.6|1294.6|1293.4|0
1631869650000|2021-09-17 09:07:30|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|1
1631869670000|2021-09-17 09:07:50|1294.9|1293.7|1294.6|1293.4|1294.9|1293.7|1294.6|1293.4|1
1631869680000|2021-09-17 09:08:00|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|0
1631869800000|2021-09-17 09:10:00|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|2
1631869820000|2021-09-17 09:10:20|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|2
1631869850000|2021-09-17 09:10:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|5
1631869860000|2021-09-17 09:11:00|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|4
1631869880000|2021-09-17 09:11:20|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|1
1631869890000|2021-09-17 09:11:30|||||||||2
1631869930000|2021-09-17 09:12:10|1294.3|1293.1|1294.2|1293|1294.4|1293.2|1294.2|1293|4
1631869950000|2021-09-17 09:12:30|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|0
1631869960000|2021-09-17 09:12:40|1294.3|1293.1|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|0
1631869970000|2021-09-17 09:12:50|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1
1631869980000|2021-09-17 09:13:00|1294.2|1293|1294.2|1293|1294.3|1293.1|1294.1|1292.9|3
1631869990000|2021-09-17 09:13:10|1294.3|1293.1|1294.6|1293.4|1294.6|1293.4|1294.3|1293.1|3
1631870020000|2021-09-17 09:13:40|1294.7|1293.5|1294.7|1293.5|1294.8|1293.6|1294.7|1293.5|1
1631870040000|2021-09-17 09:14:00|1294.6|1293.4|1294.1|1292.9|1294.6|1293.4|1294.1|1292.9|7
1631870050000|2021-09-17 09:14:10|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|1
1631870060000|2021-09-17 09:14:20|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1631870080000|2021-09-17 09:14:40|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|1
1631870090000|2021-09-17 09:14:50|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|1
1631870110000|2021-09-17 09:15:10|||||||||51
1631870120000|2021-09-17 09:15:20|1294.2|1293|1294.2|1293|1294.3|1293.1|1294.2|1293|0
1631870130000|2021-09-17 09:15:30|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|0
1631870140000|2021-09-17 09:15:40|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|2
1631870150000|2021-09-17 09:15:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631870160000|2021-09-17 09:16:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|1
1631870180000|2021-09-17 09:16:20|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631870200000|2021-09-17 09:16:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631870210000|2021-09-17 09:16:50|1294.2|1293|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|0
1631870220000|2021-09-17 09:17:00|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631870230000|2021-09-17 09:17:10|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1631870240000|2021-09-17 09:17:20|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631870290000|2021-09-17 09:18:10|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1631870330000|2021-09-17 09:18:50|||||||||1
1631870340000|2021-09-17 09:19:00|1294.2|1293|1294.4|1293.2|1294.6|1293.4|1294.2|1293|1
1631870360000|2021-09-17 09:19:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631870400000|2021-09-17 09:20:00|1294.4|1293.2|1294.6|1293.4|1294.6|1293.4|1294.4|1293.2|0
1631870480000|2021-09-17 09:21:20|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|0
1631870490000|2021-09-17 09:21:30|||||||||1
1631870500000|2021-09-17 09:21:40|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631870510000|2021-09-17 09:21:50|1294.6|1293.4|1294.3|1293.1|1294.6|1293.4|1294.3|1293.1|13
1631870520000|2021-09-17 09:22:00|1294.2|1293|1294.2|1293|1294.3|1293.1|1294.2|1293|1
1631870540000|2021-09-17 09:22:20|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|0
1631870550000|2021-09-17 09:22:30|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1631870560000|2021-09-17 09:22:40|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|0
1631870580000|2021-09-17 09:23:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631870590000|2021-09-17 09:23:10|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|0
1631870600000|2021-09-17 09:23:20|1294.5|1293.3|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|0
1631870620000|2021-09-17 09:23:40|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631870630000|2021-09-17 09:23:50|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|0
1631870640000|2021-09-17 09:24:00|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|0
1631870650000|2021-09-17 09:24:10|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631870720000|2021-09-17 09:25:20|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1631870730000|2021-09-17 09:25:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631870740000|2021-09-17 09:25:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|2
1631870760000|2021-09-17 09:26:00|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1631870770000|2021-09-17 09:26:10|1294|1292.8|1293.8|1292.6|1294|1292.8|1293.8|1292.6|0
1631870780000|2021-09-17 09:26:20|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.9|1292.7|3
1631870790000|2021-09-17 09:26:30|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1631870810000|2021-09-17 09:26:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631870830000|2021-09-17 09:27:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631870840000|2021-09-17 09:27:20|||||||||1
1631870990000|2021-09-17 09:29:50|1294|1292.8|1294.2|1293|1294.2|1293|1294|1292.8|3
1631871000000|2021-09-17 09:30:00|1294.3|1293.1|1294.5|1293.3|1294.5|1293.3|1294.3|1293.1|3
1631871010000|2021-09-17 09:30:10|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631871020000|2021-09-17 09:30:20|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.1|1292.9|0
1631871030000|2021-09-17 09:30:30|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|0
1631871040000|2021-09-17 09:30:40|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|3
1631871050000|2021-09-17 09:30:50|1294.6|1293.4|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|2
1631871060000|2021-09-17 09:31:00|1294.5|1293.3|1294.5|1293.3|1294.6|1293.4|1294.4|1293.2|3
1631871070000|2021-09-17 09:31:10|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|0
1631871080000|2021-09-17 09:31:20|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631871090000|2021-09-17 09:31:30|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631871100000|2021-09-17 09:31:40|1294.6|1293.4|1294.5|1293.3|1294.6|1293.4|1294.5|1293.3|0
1631871110000|2021-09-17 09:31:50|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631871120000|2021-09-17 09:32:00|1294.5|1293.3|1294.6|1293.4|1294.7|1293.5|1294.4|1293.2|4
1631871130000|2021-09-17 09:32:10|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631871140000|2021-09-17 09:32:20|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631871150000|2021-09-17 09:32:30|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631871160000|2021-09-17 09:32:40|||||||||1
1631871170000|2021-09-17 09:32:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631871180000|2021-09-17 09:33:00|1294.1|1292.9|1294.1|1292.9|1294.2|1293|1294.1|1292.9|10
1631871190000|2021-09-17 09:33:10|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|8
1631871240000|2021-09-17 09:34:00|1294.1|1292.9|1294.2|1293|1294.4|1293.2|1294.1|1292.9|2
1631871260000|2021-09-17 09:34:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631871270000|2021-09-17 09:34:30|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|5
1631871280000|2021-09-17 09:34:40|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1631871290000|2021-09-17 09:34:50|||||||||2
1631871300000|2021-09-17 09:35:00|||||||||1
1631871310000|2021-09-17 09:35:10|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|2
1631871330000|2021-09-17 09:35:30|1294.2|1293|1294.4|1293.2|1294.4|1293.2|1294.1|1292.9|0
1631871340000|2021-09-17 09:35:40|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|2
1631871360000|2021-09-17 09:36:00|||||||||1
1631871370000|2021-09-17 09:36:10|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1631871380000|2021-09-17 09:36:20|1294.4|1293.2|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|0
1631871390000|2021-09-17 09:36:30|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1
1631871400000|2021-09-17 09:36:40|1294.4|1293.2|1294.5|1293.3|1294.5|1293.3|1294.4|1293.2|1
1631871410000|2021-09-17 09:36:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631871420000|2021-09-17 09:37:00|||||||||1
1631871430000|2021-09-17 09:37:10|1294.3|1293.1|1294.1|1292.9|1294.3|1293.1|1294.1|1292.9|1
1631871440000|2021-09-17 09:37:20|||||||||1
1631871450000|2021-09-17 09:37:30|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|0
1631871470000|2021-09-17 09:37:50|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|0
1631871480000|2021-09-17 09:38:00|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|2
1631871540000|2021-09-17 09:39:00|1294.3|1293.1|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|3
1631871570000|2021-09-17 09:39:30|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|5
1631871590000|2021-09-17 09:39:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|2
1631871600000|2021-09-17 09:40:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1631871640000|2021-09-17 09:40:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631871660000|2021-09-17 09:41:00|||||||||1
1631871690000|2021-09-17 09:41:30|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|5
1631871720000|2021-09-17 09:42:00|||||||||1
1631871780000|2021-09-17 09:43:00|||||||||1
1631871840000|2021-09-17 09:44:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631871850000|2021-09-17 09:44:10|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|3
1631871900000|2021-09-17 09:45:00|||||||||5
1631871920000|2021-09-17 09:45:20|||||||||1
1631871930000|2021-09-17 09:45:30|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|0
1631871950000|2021-09-17 09:45:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|2
1631872000000|2021-09-17 09:46:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1631872020000|2021-09-17 09:47:00|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631872030000|2021-09-17 09:47:10|1294|1292.8|1293.6|1292.4|1294|1292.8|1293.6|1292.4|5
1631872040000|2021-09-17 09:47:20|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|0
1631872080000|2021-09-17 09:48:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1
1631872200000|2021-09-17 09:50:00|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|2
1631872260000|2021-09-17 09:51:00|||||||||2
1631872290000|2021-09-17 09:51:30|||||||||1
1631872300000|2021-09-17 09:51:40|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|4
1631872310000|2021-09-17 09:51:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631872320000|2021-09-17 09:52:00|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|1
1631872340000|2021-09-17 09:52:20|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|2
1631872400000|2021-09-17 09:53:20|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|3
1631872420000|2021-09-17 09:53:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631872440000|2021-09-17 09:54:00|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|2
1631872450000|2021-09-17 09:54:10|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|0
1631872460000|2021-09-17 09:54:20|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631872470000|2021-09-17 09:54:30|1294.1|1292.9|1294|1292.8|1294.1|1292.9|1294|1292.8|1
1631872480000|2021-09-17 09:54:40|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|0
1631872500000|2021-09-17 09:55:00|1293.9|1292.7|1293.9|1292.7|1294|1292.8|1293.9|1292.7|3
1631872520000|2021-09-17 09:55:20|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|2
1631872540000|2021-09-17 09:55:40|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631872550000|2021-09-17 09:55:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631872560000|2021-09-17 09:56:00|1293.9|1292.7|1293.4|1292.2|1293.9|1292.7|1293.4|1292.2|5
1631872590000|2021-09-17 09:56:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631872610000|2021-09-17 09:56:50|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|0
1631872620000|2021-09-17 09:57:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631872680000|2021-09-17 09:58:00|||||||||1
1631872720000|2021-09-17 09:58:40|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|3
1631872730000|2021-09-17 09:58:50|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|0
1631872740000|2021-09-17 09:59:00|||||||||4
1631872800000|2021-09-17 10:00:00|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|3
1631872810000|2021-09-17 10:00:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|2
1631872830000|2021-09-17 10:00:30|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|1
1631872840000|2021-09-17 10:00:40|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|13
1631872850000|2021-09-17 10:00:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631872860000|2021-09-17 10:01:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631872890000|2021-09-17 10:01:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631872900000|2021-09-17 10:01:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631872910000|2021-09-17 10:01:50|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631872930000|2021-09-17 10:02:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631872960000|2021-09-17 10:02:40|||||||||1
1631872970000|2021-09-17 10:02:50|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|2
1631872990000|2021-09-17 10:03:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631873000000|2021-09-17 10:03:20|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631873010000|2021-09-17 10:03:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631873020000|2021-09-17 10:03:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1631873040000|2021-09-17 10:04:00|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|2
1631873050000|2021-09-17 10:04:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|0
1631873070000|2021-09-17 10:04:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631873080000|2021-09-17 10:04:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1
1631873130000|2021-09-17 10:05:30|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631873160000|2021-09-17 10:06:00|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|1
1631873190000|2021-09-17 10:06:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631873200000|2021-09-17 10:06:40|||||||||1
1631873210000|2021-09-17 10:06:50|||||||||1
1631873220000|2021-09-17 10:07:00|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|6
1631873230000|2021-09-17 10:07:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631873240000|2021-09-17 10:07:20|1293.4|1292.2|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|4
1631873280000|2021-09-17 10:08:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|0
1631873330000|2021-09-17 10:08:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631873340000|2021-09-17 10:09:00|||||||||1
1631873390000|2021-09-17 10:09:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631873400000|2021-09-17 10:10:00|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|0
1631873430000|2021-09-17 10:10:30|||||||||1
1631873460000|2021-09-17 10:11:00|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|2
1631873490000|2021-09-17 10:11:30|||||||||1
1631873530000|2021-09-17 10:12:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631873550000|2021-09-17 10:12:30|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|4
1631873570000|2021-09-17 10:12:50|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|3
1631873580000|2021-09-17 10:13:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631873640000|2021-09-17 10:14:00|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|2
1631873660000|2021-09-17 10:14:20|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.2|1292|0
1631873670000|2021-09-17 10:14:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631873680000|2021-09-17 10:14:40|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.2|1292|1
1631873690000|2021-09-17 10:14:50|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631873700000|2021-09-17 10:15:00|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|0
1631873720000|2021-09-17 10:15:20|1293.2|1292|1293.3|1292.1|1293.3|1292.1|1293.1|1291.9|1
1631873730000|2021-09-17 10:15:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631873740000|2021-09-17 10:15:40|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|1
1631873770000|2021-09-17 10:16:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631873780000|2021-09-17 10:16:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|1
1631873810000|2021-09-17 10:16:50|1292.9|1291.7|1293.1|1291.9|1293.1|1291.9|1292.9|1291.7|4
1631873820000|2021-09-17 10:17:00|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|1
1631873830000|2021-09-17 10:17:10|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|1
1631873840000|2021-09-17 10:17:20|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631873850000|2021-09-17 10:17:30|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631873860000|2021-09-17 10:17:40|1293.7|1292.5|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|11
1631873880000|2021-09-17 10:18:00|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|3
1631873890000|2021-09-17 10:18:10|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|0
1631873930000|2021-09-17 10:18:50|1293.1|1291.9|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|0
1631873940000|2021-09-17 10:19:00|||||||||1
1631873950000|2021-09-17 10:19:10|||||||||11
1631873960000|2021-09-17 10:19:20|1293|1291.8|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|1
1631873970000|2021-09-17 10:19:30|1293|1291.8|1293.1|1291.9|1293.2|1292|1293|1291.8|1
1631873990000|2021-09-17 10:19:50|||||||||2
1631874000000|2021-09-17 10:20:00|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631874030000|2021-09-17 10:20:30|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631874050000|2021-09-17 10:20:50|||||||||3
1631874120000|2021-09-17 10:22:00|||||||||5
1631874160000|2021-09-17 10:22:40|||||||||2
1631874190000|2021-09-17 10:23:10|||||||||1
1631874210000|2021-09-17 10:23:30|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|6
1631874220000|2021-09-17 10:23:40|||||||||1
1631874250000|2021-09-17 10:24:10|||||||||1
1631874270000|2021-09-17 10:24:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631874290000|2021-09-17 10:24:50|||||||||2
1631874300000|2021-09-17 10:25:00|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|11
1631874320000|2021-09-17 10:25:20|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|3
1631874330000|2021-09-17 10:25:30|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|4
1631874350000|2021-09-17 10:25:50|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631874360000|2021-09-17 10:26:00|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1
1631874370000|2021-09-17 10:26:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|3
1631874400000|2021-09-17 10:26:40|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631874420000|2021-09-17 10:27:00|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|10
1631874430000|2021-09-17 10:27:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631874440000|2021-09-17 10:27:20|||||||||5
1631874450000|2021-09-17 10:27:30|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|1
1631874460000|2021-09-17 10:27:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|5
1631874470000|2021-09-17 10:27:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631874530000|2021-09-17 10:28:50|||||||||1
1631874540000|2021-09-17 10:29:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|1
1631874570000|2021-09-17 10:29:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|0
1631874580000|2021-09-17 10:29:40|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|16
1631874600000|2021-09-17 10:30:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631874610000|2021-09-17 10:30:10|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|8
1631874630000|2021-09-17 10:30:30|1293.7|1292.5|1293.9|1292.7|1294|1292.8|1293.7|1292.5|1
1631874640000|2021-09-17 10:30:40|||||||||1
1631874680000|2021-09-17 10:31:20|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|6
1631874690000|2021-09-17 10:31:30|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|1
1631874700000|2021-09-17 10:31:40|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|6
1631874710000|2021-09-17 10:31:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631874720000|2021-09-17 10:32:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|4
1631874760000|2021-09-17 10:32:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631874780000|2021-09-17 10:33:00|||||||||3
1631874790000|2021-09-17 10:33:10|||||||||2
1631874810000|2021-09-17 10:33:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631874820000|2021-09-17 10:33:40|||||||||2
1631874840000|2021-09-17 10:34:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631874900000|2021-09-17 10:35:00|||||||||1
1631874920000|2021-09-17 10:35:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631874930000|2021-09-17 10:35:30|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631874940000|2021-09-17 10:35:40|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631874950000|2021-09-17 10:35:50|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631874960000|2021-09-17 10:36:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|1
1631874980000|2021-09-17 10:36:20|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1
1631874990000|2021-09-17 10:36:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631875010000|2021-09-17 10:36:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|7
1631875020000|2021-09-17 10:37:00|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|3
1631875030000|2021-09-17 10:37:10|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|1
1631875060000|2021-09-17 10:37:40|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631875070000|2021-09-17 10:37:50|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631875080000|2021-09-17 10:38:00|||||||||1
1631875100000|2021-09-17 10:38:20|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|0
1631875110000|2021-09-17 10:38:30|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631875140000|2021-09-17 10:39:00|||||||||2
1631875200000|2021-09-17 10:40:00|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|2
1631875230000|2021-09-17 10:40:30|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.3|1292.1|2
1631875260000|2021-09-17 10:41:00|||||||||1
1631875320000|2021-09-17 10:42:00|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|2
1631875340000|2021-09-17 10:42:20|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|0
1631875350000|2021-09-17 10:42:30|||||||||1
1631875360000|2021-09-17 10:42:40|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.7|1291.5|2
1631875380000|2021-09-17 10:43:00|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|0
1631875390000|2021-09-17 10:43:10|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|0
1631875450000|2021-09-17 10:44:10|1292.8|1291.6|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|2
1631875460000|2021-09-17 10:44:20|||||||||2
1631875470000|2021-09-17 10:44:30|||||||||1
1631875490000|2021-09-17 10:44:50|||||||||1
1631875510000|2021-09-17 10:45:10|1292.7|1291.5|1292.9|1291.7|1292.9|1291.7|1292.6|1291.4|0
1631875600000|2021-09-17 10:46:40|1292.6|1291.4|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|6
1631875610000|2021-09-17 10:46:50|1292.7|1291.5|1292.8|1291.6|1292.9|1291.7|1292.7|1291.5|0
1631875620000|2021-09-17 10:47:00|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|0
1631875630000|2021-09-17 10:47:10|||||||||8
1631875640000|2021-09-17 10:47:20|||||||||1
1631875650000|2021-09-17 10:47:30|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631875660000|2021-09-17 10:47:40|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|2
1631875670000|2021-09-17 10:47:50|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|0
1631875690000|2021-09-17 10:48:10|||||||||1
1631875700000|2021-09-17 10:48:20|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|1
1631875710000|2021-09-17 10:48:30|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1631875720000|2021-09-17 10:48:40|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|0
1631875730000|2021-09-17 10:48:50|1292.4|1291.2|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|4
1631875790000|2021-09-17 10:49:50|||||||||1
1631875800000|2021-09-17 10:50:00|||||||||2
1631875840000|2021-09-17 10:50:40|||||||||2
1631875880000|2021-09-17 10:51:20|||||||||1
1631875920000|2021-09-17 10:52:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|0
1631875930000|2021-09-17 10:52:10|||||||||6
1631875970000|2021-09-17 10:52:50|||||||||2
1631876000000|2021-09-17 10:53:20|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|0
1631876010000|2021-09-17 10:53:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631876020000|2021-09-17 10:53:40|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|0
1631876030000|2021-09-17 10:53:50|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|2
1631876040000|2021-09-17 10:54:00|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|0
1631876060000|2021-09-17 10:54:20|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|0
1631876070000|2021-09-17 10:54:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|2
1631876090000|2021-09-17 10:54:50|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|0
1631876100000|2021-09-17 10:55:00|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|2
1631876120000|2021-09-17 10:55:20|||||||||11
1631876130000|2021-09-17 10:55:30|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631876160000|2021-09-17 10:56:00|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|0
1631876220000|2021-09-17 10:57:00|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|2
1631876230000|2021-09-17 10:57:10|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.4|1291.2|2
1631876240000|2021-09-17 10:57:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631876250000|2021-09-17 10:57:30|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|0
1631876270000|2021-09-17 10:57:50|||||||||1
1631876280000|2021-09-17 10:58:00|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1
1631876290000|2021-09-17 10:58:10|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|1
1631876310000|2021-09-17 10:58:30|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|1
1631876320000|2021-09-17 10:58:40|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|2
1631876330000|2021-09-17 10:58:50|||||||||1
1631876340000|2021-09-17 10:59:00|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1
1631876350000|2021-09-17 10:59:10|||||||||1
1631876360000|2021-09-17 10:59:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|11
1631876370000|2021-09-17 10:59:30|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|2
1631876410000|2021-09-17 11:00:10|1293|1291.8|1293.3|1292.1|1293.4|1292.2|1293|1291.8|3
1631876420000|2021-09-17 11:00:20|1293.4|1292.2|1293|1291.8|1293.4|1292.2|1293|1291.8|3
1631876450000|2021-09-17 11:00:50|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|0
1631876470000|2021-09-17 11:01:10|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631876490000|2021-09-17 11:01:30|1293|1291.8|1293.1|1291.9|1293.1|1291.9|1293|1291.8|0
1631876500000|2021-09-17 11:01:40|||||||||1
1631876520000|2021-09-17 11:02:00|||||||||1
1631876530000|2021-09-17 11:02:10|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|5
1631876540000|2021-09-17 11:02:20|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|5
1631876570000|2021-09-17 11:02:50|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|0
1631876580000|2021-09-17 11:03:00|1293.6|1292.4|1293.8|1292.6|1293.9|1292.7|1293.6|1292.4|1
1631876610000|2021-09-17 11:03:30|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|5
1631876640000|2021-09-17 11:04:00|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|1
1631876650000|2021-09-17 11:04:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|5
1631876660000|2021-09-17 11:04:20|1293.8|1292.6|1294.2|1293|1294.2|1293|1293.8|1292.6|9
1631876670000|2021-09-17 11:04:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1
1631876680000|2021-09-17 11:04:40|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|1
1631876700000|2021-09-17 11:05:00|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631876710000|2021-09-17 11:05:10|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1
1631876750000|2021-09-17 11:05:50|1294.2|1293|1294.4|1293.2|1294.4|1293.2|1294.2|1293|0
1631876810000|2021-09-17 11:06:50|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|2
1631876820000|2021-09-17 11:07:00|1294|1292.8|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|0
1631876860000|2021-09-17 11:07:40|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|4
1631876950000|2021-09-17 11:09:10|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|7
1631876970000|2021-09-17 11:09:30|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1
1631876990000|2021-09-17 11:09:50|||||||||2
1631877030000|2021-09-17 11:10:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|3
1631877040000|2021-09-17 11:10:40|1293.7|1292.5|1293.9|1292.7|1294|1292.8|1293.6|1292.4|1
1631877060000|2021-09-17 11:11:00|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|4
1631877090000|2021-09-17 11:11:30|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|1
1631877100000|2021-09-17 11:11:40|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|0
1631877110000|2021-09-17 11:11:50|1293.4|1292.2|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|1
1631877120000|2021-09-17 11:12:00|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|1
1631877130000|2021-09-17 11:12:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631877140000|2021-09-17 11:12:20|1293.9|1292.7|1294.2|1293|1294.2|1293|1293.9|1292.7|14
1631877150000|2021-09-17 11:12:30|1294.3|1293.1|1294.2|1293|1294.3|1293.1|1294.2|1293|0
1631877160000|2021-09-17 11:12:40|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631877170000|2021-09-17 11:12:50|1295|1293.8|1294.8|1293.6|1295|1293.8|1294.8|1293.6|55
1631877180000|2021-09-17 11:13:00|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|4
1631877190000|2021-09-17 11:13:10|1294.8|1293.6|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|7
1631877200000|2021-09-17 11:13:20|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|0
1631877210000|2021-09-17 11:13:30|1295|1293.8|1294.6|1293.4|1295.3|1294.1|1294.6|1293.4|20
1631877220000|2021-09-17 11:13:40|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|6
1631877240000|2021-09-17 11:14:00|1294.9|1293.7|1295.1|1293.9|1295.1|1293.9|1294.6|1293.4|46
1631877250000|2021-09-17 11:14:10|1295.2|1294|1295.6|1294.4|1295.7|1294.5|1295.2|1294|16
1631877260000|2021-09-17 11:14:20|1295.5|1294.3|1295.3|1294.1|1295.6|1294.4|1295.3|1294.1|3
1631877270000|2021-09-17 11:14:30|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.3|1294.1|0
1631877290000|2021-09-17 11:14:50|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|2
1631877300000|2021-09-17 11:15:00|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|2
1631877340000|2021-09-17 11:15:40|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631877350000|2021-09-17 11:15:50|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|4
1631877370000|2021-09-17 11:16:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|2
1631877380000|2021-09-17 11:16:20|||||||||2
1631877400000|2021-09-17 11:16:40|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|1
1631877420000|2021-09-17 11:17:00|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|0
1631877450000|2021-09-17 11:17:30|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|6
1631877460000|2021-09-17 11:17:40|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|1295.7|1294.5|0
1631877500000|2021-09-17 11:18:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631877510000|2021-09-17 11:18:30|1295.5|1294.3|1295.4|1294.2|1295.6|1294.4|1295.4|1294.2|2
1631877520000|2021-09-17 11:18:40|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|0
1631877540000|2021-09-17 11:19:00|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|2
1631877560000|2021-09-17 11:19:20|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1
1631877570000|2021-09-17 11:19:30|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|5
1631877580000|2021-09-17 11:19:40|1295.8|1294.6|1295.9|1294.7|1295.9|1294.7|1295.7|1294.5|3
1631877610000|2021-09-17 11:20:10|||||||||1
1631877630000|2021-09-17 11:20:30|1295.7|1294.5|1295.6|1294.4|1295.8|1294.6|1295.6|1294.4|2
1631877640000|2021-09-17 11:20:40|1295.4|1294.2|1295.6|1294.4|1295.7|1294.5|1295.4|1294.2|6
1631877650000|2021-09-17 11:20:50|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|4
1631877680000|2021-09-17 11:21:20|1295.9|1294.7|1295.8|1294.6|1295.9|1294.7|1295.8|1294.6|8
1631877690000|2021-09-17 11:21:30|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|1
1631877710000|2021-09-17 11:21:50|1296.1|1294.9|1296.2|1295|1296.3|1295.1|1296.1|1294.9|1
1631877720000|2021-09-17 11:22:00|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631877760000|2021-09-17 11:22:40|1296|1294.8|1296|1294.8|1296|1294.8|1296|1294.8|1
1631877770000|2021-09-17 11:22:50|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1295.9|1294.7|1
1631877780000|2021-09-17 11:23:00|1296.1|1294.9|1296|1294.8|1296.1|1294.9|1296|1294.8|4
1631877800000|2021-09-17 11:23:20|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631877830000|2021-09-17 11:23:50|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.1|1294.9|2
1631877840000|2021-09-17 11:24:00|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1
1631877860000|2021-09-17 11:24:20|1296.6|1295.4|1296.9|1295.7|1297.1|1295.9|1296.5|1295.3|69
1631877900000|2021-09-17 11:25:00|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|3
1631877910000|2021-09-17 11:25:10|||||||||5
1631877920000|2021-09-17 11:25:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|4
1631877930000|2021-09-17 11:25:30|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|2
1631877970000|2021-09-17 11:26:10|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|2
1631877980000|2021-09-17 11:26:20|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|7
1631877990000|2021-09-17 11:26:30|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|6
1631878020000|2021-09-17 11:27:00|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|7
1631878030000|2021-09-17 11:27:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|5
1631878080000|2021-09-17 11:28:00|1297.2|1296|1297.2|1296|1297.2|1296|1297.1|1295.9|2
1631878090000|2021-09-17 11:28:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|2
1631878110000|2021-09-17 11:28:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|5
1631878130000|2021-09-17 11:28:50|1296.8|1295.6|1296.8|1295.6|1297|1295.8|1296.8|1295.6|2
1631878140000|2021-09-17 11:29:00|1296.7|1295.5|1296.8|1295.6|1296.8|1295.6|1296.7|1295.5|3
1631878150000|2021-09-17 11:29:10|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|0
1631878170000|2021-09-17 11:29:30|1297|1295.8|1296.5|1295.3|1297.1|1295.9|1296.5|1295.3|19
1631878180000|2021-09-17 11:29:40|1296.6|1295.4|1296.5|1295.3|1296.6|1295.4|1296.4|1295.2|3
1631878190000|2021-09-17 11:29:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|3
1631878200000|2021-09-17 11:30:00|1296.7|1295.5|1296.7|1295.5|1296.9|1295.7|1296.6|1295.4|3
1631878210000|2021-09-17 11:30:10|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|0
1631878220000|2021-09-17 11:30:20|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|0
1631878230000|2021-09-17 11:30:30|1296.6|1295.4|1296.8|1295.6|1296.8|1295.6|1296.6|1295.4|1
1631878240000|2021-09-17 11:30:40|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1631878250000|2021-09-17 11:30:50|1296.7|1295.5|1296.7|1295.5|1296.7|1295.5|1296.6|1295.4|0
1631878260000|2021-09-17 11:31:00|1296.9|1295.7|1296.7|1295.5|1296.9|1295.7|1296.7|1295.5|0
1631878280000|2021-09-17 11:31:20|1296.6|1295.4|1296.3|1295.1|1296.6|1295.4|1296.1|1294.9|7
1631878290000|2021-09-17 11:31:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631878310000|2021-09-17 11:31:50|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631878330000|2021-09-17 11:32:10|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|0
1631878350000|2021-09-17 11:32:30|1296.3|1295.1|1296.2|1295|1296.3|1295.1|1296.2|1295|2
1631878360000|2021-09-17 11:32:40|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|1296.1|1294.9|0
1631878380000|2021-09-17 11:33:00|||||||||2
1631878410000|2021-09-17 11:33:30|1296.2|1295|1296.2|1295|1296.2|1295|1296.2|1295|0
1631878420000|2021-09-17 11:33:40|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|1296.3|1295.1|0
1631878430000|2021-09-17 11:33:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631878440000|2021-09-17 11:34:00|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|2
1631878470000|2021-09-17 11:34:30|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|6
1631878480000|2021-09-17 11:34:40|1296.3|1295.1|1296.3|1295.1|1296.4|1295.2|1296.3|1295.1|6
1631878500000|2021-09-17 11:35:00|1296.2|1295|1296|1294.8|1296.2|1295|1295.9|1294.7|5
1631878510000|2021-09-17 11:35:10|1295.9|1294.7|1296|1294.8|1296|1294.8|1295.9|1294.7|2
1631878540000|2021-09-17 11:35:40|||||||||1
1631878550000|2021-09-17 11:35:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|0
1631878570000|2021-09-17 11:36:10|||||||||1
1631878580000|2021-09-17 11:36:20|1296.5|1295.3|1296.6|1295.4|1296.6|1295.4|1296.5|1295.3|2
1631878620000|2021-09-17 11:37:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|3
1631878630000|2021-09-17 11:37:10|||||||||1
1631878650000|2021-09-17 11:37:30|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|1
1631878680000|2021-09-17 11:38:00|||||||||1
1631878700000|2021-09-17 11:38:20|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|4
1631878710000|2021-09-17 11:38:30|1296.7|1295.5|1296.6|1295.4|1296.7|1295.5|1296.6|1295.4|0
1631878720000|2021-09-17 11:38:40|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|2
1631878740000|2021-09-17 11:39:00|||||||||2
1631878750000|2021-09-17 11:39:10|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|1
1631878760000|2021-09-17 11:39:20|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|3
1631878780000|2021-09-17 11:39:40|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|1
1631878800000|2021-09-17 11:40:00|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|3
1631878810000|2021-09-17 11:40:10|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1296.9|1295.7|4
1631878820000|2021-09-17 11:40:20|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|1
1631878850000|2021-09-17 11:40:50|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|0
1631878860000|2021-09-17 11:41:00|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|6
1631878870000|2021-09-17 11:41:10|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|1
1631878880000|2021-09-17 11:41:20|1297.1|1295.9|1296.9|1295.7|1297.1|1295.9|1296.9|1295.7|2
1631878890000|2021-09-17 11:41:30|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|1
1631878910000|2021-09-17 11:41:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631878930000|2021-09-17 11:42:10|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|3
1631878940000|2021-09-17 11:42:20|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631878950000|2021-09-17 11:42:30|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631878960000|2021-09-17 11:42:40|1296.9|1295.7|1297|1295.8|1297|1295.8|1296.9|1295.7|0
1631878970000|2021-09-17 11:42:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631878990000|2021-09-17 11:43:10|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|3
1631879010000|2021-09-17 11:43:30|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631879020000|2021-09-17 11:43:40|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631879060000|2021-09-17 11:44:20|||||||||1
1631879080000|2021-09-17 11:44:40|1297.2|1296|1297.2|1296|1297.2|1296|1297.2|1296|1
1631879090000|2021-09-17 11:44:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631879100000|2021-09-17 11:45:00|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|8
1631879110000|2021-09-17 11:45:10|1297.2|1296|1297.1|1295.9|1297.2|1296|1297.1|1295.9|5
1631879120000|2021-09-17 11:45:20|||||||||1
1631879130000|2021-09-17 11:45:30|1297.2|1296|1297.3|1296.1|1297.3|1296.1|1297.2|1296|5
1631879150000|2021-09-17 11:45:50|||||||||2
1631879160000|2021-09-17 11:46:00|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|41
1631879210000|2021-09-17 11:46:50|||||||||1
1631879220000|2021-09-17 11:47:00|||||||||2
1631879240000|2021-09-17 11:47:20|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|11
1631879250000|2021-09-17 11:47:30|1297.4|1296.2|1297.2|1296|1297.4|1296.2|1297.2|1296|4
1631879260000|2021-09-17 11:47:40|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1
1631879280000|2021-09-17 11:48:00|||||||||3
1631879340000|2021-09-17 11:49:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|5
1631879350000|2021-09-17 11:49:10|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1
1631879380000|2021-09-17 11:49:40|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|1
1631879390000|2021-09-17 11:49:50|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|3
1631879400000|2021-09-17 11:50:00|||||||||7
1631879410000|2021-09-17 11:50:10|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|2
1631879420000|2021-09-17 11:50:20|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|2
1631879430000|2021-09-17 11:50:30|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|0
1631879460000|2021-09-17 11:51:00|1297.3|1296.1|1297|1295.8|1297.3|1296.1|1297|1295.8|4
1631879470000|2021-09-17 11:51:10|1297.1|1295.9|1297.3|1296.1|1297.3|1296.1|1297.1|1295.9|12
1631879480000|2021-09-17 11:51:20|1297.2|1296|1297.4|1296.2|1297.4|1296.2|1297.2|1296|0
1631879490000|2021-09-17 11:51:30|||||||||2
1631879500000|2021-09-17 11:51:40|1297.5|1296.3|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|5
1631879510000|2021-09-17 11:51:50|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|0
1631879520000|2021-09-17 11:52:00|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|0
1631879530000|2021-09-17 11:52:10|1297.5|1296.3|1297.4|1296.2|1297.5|1296.3|1297.4|1296.2|1
1631879540000|2021-09-17 11:52:20|||||||||1
1631879550000|2021-09-17 11:52:30|1297.3|1296.1|1297.2|1296|1297.3|1296.1|1297.1|1295.9|4
1631879570000|2021-09-17 11:52:50|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631879600000|2021-09-17 11:53:20|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|2
1631879610000|2021-09-17 11:53:30|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1296.9|1295.7|2
1631879620000|2021-09-17 11:53:40|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.6|1295.4|5
1631879630000|2021-09-17 11:53:50|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.4|1295.2|3
1631879640000|2021-09-17 11:54:00|1296.7|1295.5|1296.9|1295.7|1296.9|1295.7|1296.7|1295.5|3
1631879660000|2021-09-17 11:54:20|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|8
1631879670000|2021-09-17 11:54:30|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|0
1631879690000|2021-09-17 11:54:50|1297|1295.8|1297.1|1295.9|1297.2|1296|1296.9|1295.7|3
1631879700000|2021-09-17 11:55:00|||||||||1
1631879730000|2021-09-17 11:55:30|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1
1631879740000|2021-09-17 11:55:40|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|7
1631879770000|2021-09-17 11:56:10|||||||||1
1631879790000|2021-09-17 11:56:30|||||||||2
1631879800000|2021-09-17 11:56:40|||||||||1
1631879820000|2021-09-17 11:57:00|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|6
1631879840000|2021-09-17 11:57:20|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|4
1631879890000|2021-09-17 11:58:10|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1298|1296.8|4
1631879920000|2021-09-17 11:58:40|||||||||7
1631879930000|2021-09-17 11:58:50|||||||||3
1631879960000|2021-09-17 11:59:20|||||||||1
1631879980000|2021-09-17 11:59:40|||||||||6
1631880000000|2021-09-17 12:00:00|1297.8|1296.6|1297.4|1296.2|1297.8|1296.6|1297.4|1296.2|7
1631880020000|2021-09-17 12:00:20|1297.5|1296.3|1297.7|1296.5|1297.7|1296.5|1297.5|1296.3|6
1631880040000|2021-09-17 12:00:40|1298|1296.8|1298|1296.8|1298|1296.8|1298|1296.8|1
1631880050000|2021-09-17 12:00:50|1297.9|1296.7|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|8
1631880060000|2021-09-17 12:01:00|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|4
1631880070000|2021-09-17 12:01:10|1297.8|1296.6|1297.6|1296.4|1297.8|1296.6|1297.6|1296.4|2
1631880080000|2021-09-17 12:01:20|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|1297.4|1296.2|14
1631880100000|2021-09-17 12:01:40|||||||||5
1631880120000|2021-09-17 12:02:00|||||||||2
1631880180000|2021-09-17 12:03:00|1297.8|1296.6|1297.9|1296.7|1298.1|1296.9|1297.8|1296.6|14
1631880190000|2021-09-17 12:03:10|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|5
1631880240000|2021-09-17 12:04:00|||||||||1
1631880260000|2021-09-17 12:04:20|||||||||3
1631880270000|2021-09-17 12:04:30|||||||||6
1631880280000|2021-09-17 12:04:40|||||||||5
1631880300000|2021-09-17 12:05:00|||||||||1
1631880320000|2021-09-17 12:05:20|1298|1296.8|1297.8|1296.6|1298|1296.8|1297.8|1296.6|1
1631880330000|2021-09-17 12:05:30|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1
1631880340000|2021-09-17 12:05:40|1298|1296.8|1297.9|1296.7|1298|1296.8|1297.9|1296.7|3
1631880360000|2021-09-17 12:06:00|1298|1296.8|1298.1|1296.9|1298.1|1296.9|1297.9|1296.7|1
1631880380000|2021-09-17 12:06:20|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|2
1631880400000|2021-09-17 12:06:40|1298.7|1297.5|1298.6|1297.4|1298.7|1297.5|1298.6|1297.4|2
1631880410000|2021-09-17 12:06:50|1298.7|1297.5|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|6
1631880420000|2021-09-17 12:07:00|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|17
1631880430000|2021-09-17 12:07:10|1299.1|1297.9|1298.8|1297.6|1299.1|1297.9|1298.7|1297.5|7
1631880440000|2021-09-17 12:07:20|1298.9|1297.7|1298.7|1297.5|1298.9|1297.7|1298.7|1297.5|0
1631880450000|2021-09-17 12:07:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1631880480000|2021-09-17 12:08:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.6|1297.4|3
1631880490000|2021-09-17 12:08:10|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|14
1631880570000|2021-09-17 12:09:30|||||||||1
1631880580000|2021-09-17 12:09:40|1298.2|1297|1298.2|1297|1298.2|1297|1298.2|1297|7
1631880590000|2021-09-17 12:09:50|1298.1|1296.9|1298.2|1297|1298.2|1297|1298.1|1296.9|0
1631880620000|2021-09-17 12:10:20|1298.4|1297.2|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|0
1631880640000|2021-09-17 12:10:40|1298.4|1297.2|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|12
1631880650000|2021-09-17 12:10:50|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|1
1631880660000|2021-09-17 12:11:00|1298.6|1297.4|1298.9|1297.7|1298.9|1297.7|1298.6|1297.4|28
1631880690000|2021-09-17 12:11:30|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|2
1631880710000|2021-09-17 12:11:50|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|0
1631880720000|2021-09-17 12:12:00|1299.2|1298|1299.2|1298|1299.2|1298|1299.2|1298|0
1631880730000|2021-09-17 12:12:10|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|1299.1|1297.9|0
1631880740000|2021-09-17 12:12:20|1299.2|1298|1299.1|1297.9|1299.2|1298|1299.1|1297.9|5
1631880750000|2021-09-17 12:12:30|||||||||1
1631880760000|2021-09-17 12:12:40|1299|1297.8|1299.1|1297.9|1299.1|1297.9|1299|1297.8|4
1631880770000|2021-09-17 12:12:50|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|1298.9|1297.7|3
1631880780000|2021-09-17 12:13:00|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|1298.8|1297.6|0
1631880810000|2021-09-17 12:13:30|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|3
1631880820000|2021-09-17 12:13:40|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1631880830000|2021-09-17 12:13:50|1298.6|1297.4|1298.5|1297.3|1298.6|1297.4|1298.5|1297.3|0
1631880840000|2021-09-17 12:14:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|24
1631880860000|2021-09-17 12:14:20|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|0
1631880880000|2021-09-17 12:14:40|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|3
1631880900000|2021-09-17 12:15:00|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1298.5|1297.3|1
1631880910000|2021-09-17 12:15:10|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|5
1631880940000|2021-09-17 12:15:40|1298.6|1297.4|1298.4|1297.2|1298.6|1297.4|1298.4|1297.2|0
1631880970000|2021-09-17 12:16:10|||||||||1
1631880980000|2021-09-17 12:16:20|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|1298.3|1297.1|0
1631881000000|2021-09-17 12:16:40|1298.2|1297|1298.4|1297.2|1298.4|1297.2|1298.1|1296.9|2
1631881020000|2021-09-17 12:17:00|1298.3|1297.1|1298.3|1297.1|1298.4|1297.2|1298.3|1297.1|0
1631881030000|2021-09-17 12:17:10|||||||||1
1631881050000|2021-09-17 12:17:30|1298.4|1297.2|1298.4|1297.2|1298.4|1297.2|1298.3|1297.1|0
1631881070000|2021-09-17 12:17:50|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|1298.1|1296.9|8
1631881090000|2021-09-17 12:18:10|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|1297.9|1296.7|2
1631881130000|2021-09-17 12:18:50|1297.8|1296.6|1297.4|1296.2|1297.8|1296.6|1297.4|1296.2|12
1631881140000|2021-09-17 12:19:00|1297.5|1296.3|1297.5|1296.3|1297.5|1296.3|1297.4|1296.2|2
1631881150000|2021-09-17 12:19:10|1297.3|1296.1|1297.4|1296.2|1297.4|1296.2|1297.3|1296.1|1
1631881170000|2021-09-17 12:19:30|1297.5|1296.3|1297.5|1296.3|1297.6|1296.4|1297.5|1296.3|8
1631881180000|2021-09-17 12:19:40|1297.6|1296.4|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|1
1631881190000|2021-09-17 12:19:50|1297.5|1296.3|1297.6|1296.4|1297.6|1296.4|1297.5|1296.3|2
1631881200000|2021-09-17 12:20:00|1297.5|1296.3|1297.4|1296.2|1297.6|1296.4|1297.4|1296.2|1
1631881210000|2021-09-17 12:20:10|1297.2|1296|1297.2|1296|1297.2|1296|1297.1|1295.9|35
1631881220000|2021-09-17 12:20:20|1297.1|1295.9|1297|1295.8|1297.1|1295.9|1297|1295.8|3
1631881230000|2021-09-17 12:20:30|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|1296.9|1295.7|6
1631881240000|2021-09-17 12:20:40|1296.8|1295.6|1296.9|1295.7|1296.9|1295.7|1296.8|1295.6|4
1631881270000|2021-09-17 12:21:10|1297|1295.8|1297|1295.8|1297|1295.8|1297|1295.8|0
1631881290000|2021-09-17 12:21:30|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|1297.1|1295.9|0
1631881300000|2021-09-17 12:21:40|1297|1295.8|1297.1|1295.9|1297.1|1295.9|1297|1295.8|0
1631881310000|2021-09-17 12:21:50|1297|1295.8|1296.9|1295.7|1297|1295.8|1296.9|1295.7|1
1631881320000|2021-09-17 12:22:00|||||||||1
1631881330000|2021-09-17 12:22:10|||||||||2
1631881340000|2021-09-17 12:22:20|||||||||1
1631881350000|2021-09-17 12:22:30|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|1296.6|1295.4|2
1631881360000|2021-09-17 12:22:40|||||||||9
1631881370000|2021-09-17 12:22:50|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|1296.4|1295.2|13
1631881380000|2021-09-17 12:23:00|1296.2|1295|1296.1|1294.9|1296.2|1295|1295.9|1294.7|20
1631881390000|2021-09-17 12:23:10|1296.2|1295|1296.1|1294.9|1296.2|1295|1296.1|1294.9|4
1631881400000|2021-09-17 12:23:20|1295.9|1294.7|1295.9|1294.7|1296.1|1294.9|1295.9|1294.7|3
1631881410000|2021-09-17 12:23:30|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|9
1631881420000|2021-09-17 12:23:40|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|1295.1|1293.9|16
1631881430000|2021-09-17 12:23:50|1295.4|1294.2|1295.3|1294.1|1295.4|1294.2|1295.1|1293.9|4
1631881440000|2021-09-17 12:24:00|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.1|1293.9|19
1631881450000|2021-09-17 12:24:10|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|11
1631881460000|2021-09-17 12:24:20|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1631881470000|2021-09-17 12:24:30|||||||||1
1631881480000|2021-09-17 12:24:40|1295.6|1294.4|1295.5|1294.3|1295.6|1294.4|1295.5|1294.3|1
1631881490000|2021-09-17 12:24:50|1295.4|1294.2|1295.1|1293.9|1295.4|1294.2|1295.1|1293.9|2
1631881500000|2021-09-17 12:25:00|1295.2|1294|1295.4|1294.2|1295.4|1294.2|1295.2|1294|5
1631881520000|2021-09-17 12:25:20|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|0
1631881540000|2021-09-17 12:25:40|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|0
1631881560000|2021-09-17 12:26:00|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|1295.5|1294.3|6
1631881570000|2021-09-17 12:26:10|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|1
1631881580000|2021-09-17 12:26:20|1295.8|1294.6|1295.5|1294.3|1295.8|1294.6|1295.5|1294.3|2
1631881590000|2021-09-17 12:26:30|1295.6|1294.4|1295.7|1294.5|1295.9|1294.7|1295.6|1294.4|2
1631881600000|2021-09-17 12:26:40|1295.8|1294.6|1295.7|1294.5|1295.8|1294.6|1295.7|1294.5|0
1631881610000|2021-09-17 12:26:50|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|1295.6|1294.4|0
1631881620000|2021-09-17 12:27:00|||||||||1
1631881630000|2021-09-17 12:27:10|1295.5|1294.3|1295.6|1294.4|1295.6|1294.4|1295.5|1294.3|2
1631881640000|2021-09-17 12:27:20|1295.5|1294.3|1295.4|1294.2|1295.5|1294.3|1295.4|1294.2|12
1631881650000|2021-09-17 12:27:30|1294.9|1293.7|1294.7|1293.5|1294.9|1293.7|1294.7|1293.5|17
1631881660000|2021-09-17 12:27:40|1294.8|1293.6|1294.9|1293.7|1294.9|1293.7|1294.7|1293.5|2
1631881670000|2021-09-17 12:27:50|||||||||2
1631881680000|2021-09-17 12:28:00|||||||||6
1631881690000|2021-09-17 12:28:10|1295|1293.8|1295.2|1294|1295.2|1294|1295|1293.8|0
1631881710000|2021-09-17 12:28:30|1295.4|1294.2|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|0
1631881720000|2021-09-17 12:28:40|1295.3|1294.1|1295.4|1294.2|1295.5|1294.3|1295.3|1294.1|2
1631881730000|2021-09-17 12:28:50|1295.3|1294.1|1295.4|1294.2|1295.4|1294.2|1295.3|1294.1|5
1631881740000|2021-09-17 12:29:00|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|1295.3|1294.1|0
1631881750000|2021-09-17 12:29:10|1295.4|1294.2|1295.2|1294|1295.4|1294.2|1295.2|1294|3
1631881760000|2021-09-17 12:29:20|1295.1|1293.9|1295.2|1294|1295.2|1294|1295.1|1293.9|0
1631881780000|2021-09-17 12:29:40|1295.1|1293.9|1295.2|1294|1295.2|1294|1295|1293.8|0
1631881790000|2021-09-17 12:29:50|1295.1|1293.9|1295|1293.8|1295.2|1294|1295|1293.8|2
1631881800000|2021-09-17 12:30:00|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.7|1293.5|1
1631881810000|2021-09-17 12:30:10|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1294.7|1293.5|1
1631881820000|2021-09-17 12:30:20|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|1294.8|1293.6|0
1631881840000|2021-09-17 12:30:40|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|0
1631881900000|2021-09-17 12:31:40|1294.8|1293.6|1294.5|1293.3|1294.9|1293.7|1294.5|1293.3|7
1631881910000|2021-09-17 12:31:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1
1631881920000|2021-09-17 12:32:00|||||||||28
1631881940000|2021-09-17 12:32:20|1294.2|1293|1294.6|1293.4|1294.6|1293.4|1294.2|1293|15
1631881950000|2021-09-17 12:32:30|1294.5|1293.3|1294.7|1293.5|1294.7|1293.5|1294.4|1293.2|4
1631881960000|2021-09-17 12:32:40|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|4
1631881970000|2021-09-17 12:32:50|1294.6|1293.4|1294.7|1293.5|1294.7|1293.5|1294.6|1293.4|2
1631881980000|2021-09-17 12:33:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631881990000|2021-09-17 12:33:10|||||||||1
1631882010000|2021-09-17 12:33:30|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631882020000|2021-09-17 12:33:40|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1
1631882030000|2021-09-17 12:33:50|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.3|1293.1|5
1631882040000|2021-09-17 12:34:00|||||||||1
1631882060000|2021-09-17 12:34:20|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|4
1631882070000|2021-09-17 12:34:30|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|0
1631882090000|2021-09-17 12:34:50|||||||||1
1631882100000|2021-09-17 12:35:00|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1
1631882110000|2021-09-17 12:35:10|1294.4|1293.2|1294.6|1293.4|1294.6|1293.4|1294.4|1293.2|2
1631882120000|2021-09-17 12:35:20|||||||||1
1631882160000|2021-09-17 12:36:00|||||||||6
1631882170000|2021-09-17 12:36:10|1294.4|1293.2|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|8
1631882180000|2021-09-17 12:36:20|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|0
1631882190000|2021-09-17 12:36:30|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|1294.5|1293.3|0
1631882210000|2021-09-17 12:36:50|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|0
1631882220000|2021-09-17 12:37:00|1294.2|1293|1294.4|1293.2|1294.4|1293.2|1294.2|1293|0
1631882230000|2021-09-17 12:37:10|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|0
1631882240000|2021-09-17 12:37:20|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|0
1631882250000|2021-09-17 12:37:30|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|5
1631882260000|2021-09-17 12:37:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|11
1631882270000|2021-09-17 12:37:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1631882280000|2021-09-17 12:38:00|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|0
1631882290000|2021-09-17 12:38:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1631882300000|2021-09-17 12:38:20|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|1
1631882320000|2021-09-17 12:38:40|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|0
1631882330000|2021-09-17 12:38:50|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|3
1631882340000|2021-09-17 12:39:00|1294|1292.8|1294.3|1293.1|1294.3|1293.1|1294|1292.8|1
1631882360000|2021-09-17 12:39:20|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|12
1631882370000|2021-09-17 12:39:30|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|1
1631882380000|2021-09-17 12:39:40|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|0
1631882390000|2021-09-17 12:39:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631882400000|2021-09-17 12:40:00|1293.9|1292.7|1294|1292.8|1294.1|1292.9|1293.9|1292.7|1
1631882410000|2021-09-17 12:40:10|1293.9|1292.7|1294.1|1292.9|1294.1|1292.9|1293.9|1292.7|0
1631882420000|2021-09-17 12:40:20|1294.2|1293|1294.2|1293|1294.2|1293|1294.2|1293|2
1631882440000|2021-09-17 12:40:40|1294.1|1292.9|1294.2|1293|1294.2|1293|1294.1|1292.9|0
1631882450000|2021-09-17 12:40:50|1294.1|1292.9|1293.9|1292.7|1294.1|1292.9|1293.9|1292.7|0
1631882460000|2021-09-17 12:41:00|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1631882480000|2021-09-17 12:41:20|||||||||3
1631882490000|2021-09-17 12:41:30|||||||||1
1631882500000|2021-09-17 12:41:40|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|2
1631882510000|2021-09-17 12:41:50|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1
1631882530000|2021-09-17 12:42:10|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|0
1631882540000|2021-09-17 12:42:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1
1631882550000|2021-09-17 12:42:30|1293.8|1292.6|1293.9|1292.7|1293.9|1292.7|1293.8|1292.6|3
1631882560000|2021-09-17 12:42:40|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|1
1631882570000|2021-09-17 12:42:50|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631882580000|2021-09-17 12:43:00|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631882590000|2021-09-17 12:43:10|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|1293.9|1292.7|0
1631882600000|2021-09-17 12:43:20|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631882610000|2021-09-17 12:43:30|1293.9|1292.7|1294.4|1293.2|1294.5|1293.3|1293.9|1292.7|10
1631882620000|2021-09-17 12:43:40|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.4|1293.2|16
1631882630000|2021-09-17 12:43:50|1294.7|1293.5|1294.6|1293.4|1294.7|1293.5|1294.6|1293.4|0
1631882640000|2021-09-17 12:44:00|1294.4|1293.2|1294.2|1293|1294.4|1293.2|1294.2|1293|3
1631882660000|2021-09-17 12:44:20|1294|1292.8|1294|1292.8|1294.1|1292.9|1294|1292.8|0
1631882670000|2021-09-17 12:44:30|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294|1292.8|3
1631882680000|2021-09-17 12:44:40|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|1
1631882690000|2021-09-17 12:44:50|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|18
1631885400000|2021-09-17 13:30:00|1292|1290.8|1291.5|1290.3|1292.6|1291.4|1291.5|1290.3|311
1631885410000|2021-09-17 13:30:10|1291.6|1290.4|1291.5|1290.3|1292|1290.8|1291.1|1289.9|103
1631885420000|2021-09-17 13:30:20|1291.4|1290.2|1291.9|1290.7|1292|1290.8|1291.2|1290|95
1631885430000|2021-09-17 13:30:30|1292|1290.8|1293.2|1292|1293.3|1292.1|1292|1290.8|32
1631885440000|2021-09-17 13:30:40|1293.1|1291.9|1291.6|1290.4|1293.1|1291.9|1291.5|1290.3|45
1631885450000|2021-09-17 13:30:50|1291.5|1290.3|1291.9|1290.7|1291.9|1290.7|1291.5|1290.3|26
1631885460000|2021-09-17 13:31:00|1291.6|1290.4|1291.8|1290.6|1291.9|1290.7|1290.9|1289.7|101
1631885470000|2021-09-17 13:31:10|1292.1|1290.9|1292.1|1290.9|1292.9|1291.7|1291.7|1290.5|93
1631885480000|2021-09-17 13:31:20|1292.3|1291.1|1291.4|1290.2|1292.3|1291.1|1291|1289.8|59
1631885490000|2021-09-17 13:31:30|1291.1|1289.9|1291.4|1290.2|1291.5|1290.3|1291.1|1289.9|53
1631885500000|2021-09-17 13:31:40|1291.2|1290|1291.8|1290.6|1291.9|1290.7|1291.2|1290|64
1631885510000|2021-09-17 13:31:50|1291.6|1290.4|1291.5|1290.3|1291.9|1290.7|1291.4|1290.2|18
1631885520000|2021-09-17 13:32:00|1291.6|1290.4|1291.1|1289.9|1291.6|1290.4|1290.9|1289.7|40
1631885530000|2021-09-17 13:32:10|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.1|1289.9|44
1631885540000|2021-09-17 13:32:20|1291.1|1289.9|1290|1288.8|1291.1|1289.9|1290|1288.8|113
1631885550000|2021-09-17 13:32:30|1290.1|1288.9|1290.6|1289.4|1290.7|1289.5|1290.1|1288.9|108
1631885560000|2021-09-17 13:32:40|1290.4|1289.2|1290.4|1289.2|1290.6|1289.4|1290.3|1289.1|34
1631885570000|2021-09-17 13:32:50|1290.1|1288.9|1289.9|1288.7|1290.4|1289.2|1289.9|1288.7|92
1631885580000|2021-09-17 13:33:00|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.6|1288.4|161
1631885590000|2021-09-17 13:33:10|1290.1|1288.9|1291.1|1289.9|1291.4|1290.2|1290.1|1288.9|31
1631885600000|2021-09-17 13:33:20|1291|1289.8|1292.4|1291.2|1292.4|1291.2|1291|1289.8|23
1631885610000|2021-09-17 13:33:30|1292.3|1291.1|1290.9|1289.7|1292.4|1291.2|1290.6|1289.4|95
1631885620000|2021-09-17 13:33:40|1290.6|1289.4|1290.1|1288.9|1290.7|1289.5|1290.1|1288.9|22
1631885630000|2021-09-17 13:33:50|1290.2|1289|1290.9|1289.7|1290.9|1289.7|1290.2|1289|73
1631885640000|2021-09-17 13:34:00|1291|1289.8|1290.7|1289.5|1291.1|1289.9|1290.5|1289.3|39
1631885650000|2021-09-17 13:34:10|1290.6|1289.4|1290.1|1288.9|1290.7|1289.5|1290|1288.8|29
1631885660000|2021-09-17 13:34:20|1290|1288.8|1289.6|1288.4|1290|1288.8|1289.6|1288.4|27
1631885670000|2021-09-17 13:34:30|1289.4|1288.2|1289.4|1288.2|1289.6|1288.4|1289.4|1288.2|23
1631885680000|2021-09-17 13:34:40|1289.6|1288.4|1288.9|1287.7|1289.6|1288.4|1288.9|1287.7|57
1631885690000|2021-09-17 13:34:50|1289|1287.8|1289.6|1288.4|1289.6|1288.4|1288.9|1287.7|25
1631885700000|2021-09-17 13:35:00|1290|1288.8|1288.4|1287.2|1290|1288.8|1288.1|1286.9|202
1631885710000|2021-09-17 13:35:10|1288.7|1287.5|1288.4|1287.2|1288.7|1287.5|1287.2|1286|98
1631885720000|2021-09-17 13:35:20|1288.2|1287|1288.4|1287.2|1288.4|1287.2|1288.1|1286.9|22
1631885730000|2021-09-17 13:35:30|1288.3|1287.1|1288.9|1287.7|1289|1287.8|1288.1|1286.9|93
1631885740000|2021-09-17 13:35:40|1288.8|1287.6|1289.1|1287.9|1289.1|1287.9|1288.8|1287.6|32
1631885750000|2021-09-17 13:35:50|1289.4|1288.2|1288.9|1287.7|1289.4|1288.2|1288.7|1287.5|43
1631885760000|2021-09-17 13:36:00|1288.6|1287.4|1289|1287.8|1289.4|1288.2|1288.4|1287.2|159
1631885770000|2021-09-17 13:36:10|1288.7|1287.5|1289.1|1287.9|1289.2|1288|1288.6|1287.4|21
1631885780000|2021-09-17 13:36:20|1289|1287.8|1289.4|1288.2|1289.5|1288.3|1289|1287.8|20
1631885790000|2021-09-17 13:36:30|1289.9|1288.7|1291.1|1289.9|1291.1|1289.9|1289.9|1288.7|53
1631885800000|2021-09-17 13:36:40|1290.6|1289.4|1290.6|1289.4|1290.9|1289.7|1290.6|1289.4|30
1631885810000|2021-09-17 13:36:50|1290.5|1289.3|1290.6|1289.4|1291|1289.8|1290.1|1288.9|48
1631885820000|2021-09-17 13:37:00|1290.7|1289.5|1289.9|1288.7|1290.7|1289.5|1289.9|1288.7|42
1631885830000|2021-09-17 13:37:10|1289.8|1288.6|1289.6|1288.4|1289.8|1288.6|1289.4|1288.2|11
1631885840000|2021-09-17 13:37:20|1289.8|1288.6|1290|1288.8|1290|1288.8|1289.6|1288.4|22
1631885850000|2021-09-17 13:37:30|1289.9|1288.7|1289.9|1288.7|1290.5|1289.3|1289.9|1288.7|88
1631885860000|2021-09-17 13:37:40|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1289.6|1288.4|52
1631885870000|2021-09-17 13:37:50|1290.3|1289.1|1289.7|1288.5|1290.4|1289.2|1289.6|1288.4|27
1631885880000|2021-09-17 13:38:00|1290|1288.8|1289.6|1288.4|1290.1|1288.9|1289.6|1288.4|27
1631885890000|2021-09-17 13:38:10|1289.5|1288.3|1288.1|1286.9|1289.5|1288.3|1287.9|1286.7|133
1631885900000|2021-09-17 13:38:20|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.1|1286.9|18
1631885910000|2021-09-17 13:38:30|1288.2|1287|1286.9|1285.7|1288.2|1287|1286.6|1285.4|434
1631885920000|2021-09-17 13:38:40|1287|1285.8|1287.1|1285.9|1287.4|1286.2|1287|1285.8|54
1631885930000|2021-09-17 13:38:50|1286.9|1285.7|1286.2|1285|1286.9|1285.7|1286.2|1285|78
1631885940000|2021-09-17 13:39:00|1286|1284.8|1286.6|1285.4|1286.6|1285.4|1285.5|1284.3|109
1631885950000|2021-09-17 13:39:10|1286.9|1285.7|1286.1|1284.9|1286.9|1285.7|1286.1|1284.9|33
1631885960000|2021-09-17 13:39:20|1286.2|1285|1286.6|1285.4|1286.7|1285.5|1286.2|1285|29
1631885970000|2021-09-17 13:39:30|1286.9|1285.7|1286.1|1284.9|1286.9|1285.7|1286.1|1284.9|62
1631885980000|2021-09-17 13:39:40|1286.4|1285.2|1286.4|1285.2|1286.5|1285.3|1286.4|1285.2|81
1631885990000|2021-09-17 13:39:50|1286.5|1285.3|1286.7|1285.5|1286.7|1285.5|1286.4|1285.2|11
1631886000000|2021-09-17 13:40:00|1287|1285.8|1286.1|1284.9|1287|1285.8|1285.1|1283.9|196
1631886010000|2021-09-17 13:40:10|1286|1284.8|1285.4|1284.2|1286.1|1284.9|1285.1|1283.9|71
1631886020000|2021-09-17 13:40:20|1285.3|1284.1|1285.3|1284.1|1285.4|1284.2|1285.1|1283.9|75
1631886030000|2021-09-17 13:40:30|1285.4|1284.2|1285.4|1284.2|1285.5|1284.3|1285|1283.8|95
1631886040000|2021-09-17 13:40:40|1285.2|1284|1285.9|1284.7|1286|1284.8|1285.2|1284|92
1631886050000|2021-09-17 13:40:50|1285.6|1284.4|1285.4|1284.2|1285.8|1284.6|1285.1|1283.9|161
1631886060000|2021-09-17 13:41:00|1285.1|1283.9|1285.4|1284.2|1285.6|1284.4|1285.1|1283.9|50
1631886070000|2021-09-17 13:41:10|1285.6|1284.4|1285.9|1284.7|1285.9|1284.7|1285.4|1284.2|28
1631886080000|2021-09-17 13:41:20|1286|1284.8|1286.4|1285.2|1286.7|1285.5|1285.9|1284.7|72
1631886090000|2021-09-17 13:41:30|1286.5|1285.3|1286.9|1285.7|1286.9|1285.7|1286.1|1284.9|18
1631886100000|2021-09-17 13:41:40|1287|1285.8|1287.6|1286.4|1287.9|1286.7|1286.6|1285.4|112
1631886110000|2021-09-17 13:41:50|1287.5|1286.3|1288.6|1287.4|1288.7|1287.5|1287.4|1286.2|184
1631886120000|2021-09-17 13:42:00|1288.9|1287.7|1288.1|1286.9|1288.9|1287.7|1288|1286.8|64
1631886130000|2021-09-17 13:42:10|1288.4|1287.2|1287.9|1286.7|1288.4|1287.2|1287.9|1286.7|18
1631886140000|2021-09-17 13:42:20|1287.6|1286.4|1287.6|1286.4|1287.6|1286.4|1287.4|1286.2|19
1631886150000|2021-09-17 13:42:30|1287.4|1286.2|1287.4|1286.2|1287.6|1286.4|1286.9|1285.7|87
1631886160000|2021-09-17 13:42:40|1287.6|1286.4|1287.9|1286.7|1288|1286.8|1287.6|1286.4|21
1631886170000|2021-09-17 13:42:50|1288.4|1287.2|1287.8|1286.6|1288.4|1287.2|1287.7|1286.5|46
1631886180000|2021-09-17 13:43:00|1287.7|1286.5|1287.9|1286.7|1288.1|1286.9|1287.7|1286.5|8
1631886190000|2021-09-17 13:43:10|1287.6|1286.4|1288.1|1286.9|1288.3|1287.1|1287.6|1286.4|16
1631886200000|2021-09-17 13:43:20|1288|1286.8|1288.1|1286.9|1288.1|1286.9|1288|1286.8|9
1631886210000|2021-09-17 13:43:30|1288.3|1287.1|1287.9|1286.7|1288.3|1287.1|1287.7|1286.5|19
1631886220000|2021-09-17 13:43:40|1287.7|1286.5|1287.6|1286.4|1287.8|1286.6|1287.6|1286.4|26
1631886230000|2021-09-17 13:43:50|1287.7|1286.5|1287.6|1286.4|1287.7|1286.5|1287.6|1286.4|4
1631886240000|2021-09-17 13:44:00|1287.4|1286.2|1287.4|1286.2|1287.8|1286.6|1287.4|1286.2|23
1631886250000|2021-09-17 13:44:10|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|17
1631886260000|2021-09-17 13:44:20|1287.3|1286.1|1287.1|1285.9|1287.4|1286.2|1287.1|1285.9|9
1631886270000|2021-09-17 13:44:30|1286.7|1285.5|1286.9|1285.7|1287|1285.8|1286.6|1285.4|32
1631886280000|2021-09-17 13:44:40|1287|1285.8|1286.9|1285.7|1287|1285.8|1286.9|1285.7|14
1631886290000|2021-09-17 13:44:50|1286.8|1285.6|1287.1|1285.9|1287.1|1285.9|1286.7|1285.5|10
1631886300000|2021-09-17 13:45:00|1286.9|1285.7|1286.6|1285.4|1286.9|1285.7|1286.5|1285.3|93
1631886310000|2021-09-17 13:45:10|1286.8|1285.6|1286.9|1285.7|1286.9|1285.7|1286.6|1285.4|54
1631886320000|2021-09-17 13:45:20|1287|1285.8|1287.3|1286.1|1287.4|1286.2|1286.9|1285.7|24
1631886330000|2021-09-17 13:45:30|1287.6|1286.4|1287.2|1286|1287.6|1286.4|1287.1|1285.9|24
1631886340000|2021-09-17 13:45:40|1287.4|1286.2|1287.6|1286.4|1287.7|1286.5|1287.1|1285.9|38
1631886350000|2021-09-17 13:45:50|1287.7|1286.5|1287.6|1286.4|1287.9|1286.7|1287.6|1286.4|10
1631886360000|2021-09-17 13:46:00|1287.7|1286.5|1288.1|1286.9|1288.4|1287.2|1287.6|1286.4|39
1631886370000|2021-09-17 13:46:10|1288|1286.8|1288.4|1287.2|1288.4|1287.2|1287.7|1286.5|52
1631886380000|2021-09-17 13:46:20|1288.5|1287.3|1288.1|1286.9|1288.6|1287.4|1288.1|1286.9|10
1631886390000|2021-09-17 13:46:30|1288|1286.8|1287.4|1286.2|1288|1286.8|1287.4|1286.2|21
1631886400000|2021-09-17 13:46:40|1287.3|1286.1|1287.1|1285.9|1287.3|1286.1|1287.1|1285.9|10
1631886410000|2021-09-17 13:46:50|1287.5|1286.3|1287.1|1285.9|1287.5|1286.3|1286.9|1285.7|59
1631886420000|2021-09-17 13:47:00|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.5|1285.3|78
1631886430000|2021-09-17 13:47:10|1286.8|1285.6|1286.9|1285.7|1287|1285.8|1286.6|1285.4|5
1631886440000|2021-09-17 13:47:20|1287|1285.8|1286.9|1285.7|1287|1285.8|1286.9|1285.7|30
1631886450000|2021-09-17 13:47:30|1286.8|1285.6|1286.6|1285.4|1286.9|1285.7|1286.5|1285.3|15
1631886460000|2021-09-17 13:47:40|1286.5|1285.3|1286.5|1285.3|1286.6|1285.4|1286.5|1285.3|34
1631886470000|2021-09-17 13:47:50|1286|1284.8|1286.5|1285.3|1286.5|1285.3|1286|1284.8|146
1631886480000|2021-09-17 13:48:00|1286.4|1285.2|1286.5|1285.3|1286.5|1285.3|1286.1|1284.9|11
1631886490000|2021-09-17 13:48:10|1286.7|1285.5|1286.9|1285.7|1286.9|1285.7|1286.6|1285.4|47
1631886500000|2021-09-17 13:48:20|1287.1|1285.9|1287.4|1286.2|1287.4|1286.2|1287.1|1285.9|38
1631886510000|2021-09-17 13:48:30|1287.6|1286.4|1288.4|1287.2|1288.5|1287.3|1287.5|1286.3|35
1631886520000|2021-09-17 13:48:40|1288.3|1287.1|1287.9|1286.7|1288.4|1287.2|1287.9|1286.7|3
1631886530000|2021-09-17 13:48:50|1288|1286.8|1288.1|1286.9|1288.1|1286.9|1287.9|1286.7|11
1631886540000|2021-09-17 13:49:00|1288|1286.8|1288.3|1287.1|1288.3|1287.1|1288|1286.8|121
1631886550000|2021-09-17 13:49:10|1288.2|1287|1288.3|1287.1|1288.3|1287.1|1288.2|1287|6
1631886560000|2021-09-17 13:49:20|1288.2|1287|1287.5|1286.3|1288.2|1287|1287.2|1286|68
1631886570000|2021-09-17 13:49:30|1287.4|1286.2|1286.8|1285.6|1287.5|1286.3|1286.5|1285.3|34
1631886580000|2021-09-17 13:49:40|1286.7|1285.5|1286.7|1285.5|1286.8|1285.6|1286.7|1285.5|5
1631886590000|2021-09-17 13:49:50|1286.5|1285.3|1286.8|1285.6|1287|1285.8|1286.5|1285.3|40
1631886600000|2021-09-17 13:50:00|1285.9|1284.7|1286|1284.8|1286.5|1285.3|1285.8|1284.6|151
1631886610000|2021-09-17 13:50:10|1286.2|1285|1286.1|1284.9|1286.5|1285.3|1286|1284.8|41
1631886620000|2021-09-17 13:50:20|1286.2|1285|1286.5|1285.3|1286.5|1285.3|1286.2|1285|14
1631886630000|2021-09-17 13:50:30|1286.4|1285.2|1286.2|1285|1286.5|1285.3|1286|1284.8|55
1631886640000|2021-09-17 13:50:40|1286.3|1285.1|1286.6|1285.4|1286.9|1285.7|1286.3|1285.1|72
1631886650000|2021-09-17 13:50:50|1286.5|1285.3|1287|1285.8|1287.3|1286.1|1286.5|1285.3|36
1631886660000|2021-09-17 13:51:00|1287.1|1285.9|1287|1285.8|1287.2|1286|1287|1285.8|30
1631886670000|2021-09-17 13:51:10|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1287.2|1286|8
1631886680000|2021-09-17 13:51:20|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.6|1285.4|490
1631886690000|2021-09-17 13:51:30|1287.2|1286|1287.3|1286.1|1287.3|1286.1|1287.2|1286|4
1631886700000|2021-09-17 13:51:40|1287|1285.8|1286.8|1285.6|1287|1285.8|1286.8|1285.6|13
1631886710000|2021-09-17 13:51:50|1287|1285.8|1287|1285.8|1287|1285.8|1287|1285.8|8
1631886720000|2021-09-17 13:52:00|1287.1|1285.9|1287.5|1286.3|1287.5|1286.3|1287.1|1285.9|14
1631886730000|2021-09-17 13:52:10|1287.4|1286.2|1287|1285.8|1287.4|1286.2|1287|1285.8|21
1631886740000|2021-09-17 13:52:20|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|9
1631886750000|2021-09-17 13:52:30|1287.4|1286.2|1287.8|1286.6|1288|1286.8|1287.4|1286.2|31
1631886760000|2021-09-17 13:52:40|1287.7|1286.5|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|12
1631886770000|2021-09-17 13:52:50|||||||||7
1631886780000|2021-09-17 13:53:00|1287.8|1286.6|1287.5|1286.3|1287.8|1286.6|1287.5|1286.3|16
1631886790000|2021-09-17 13:53:10|1287.8|1286.6|1287.5|1286.3|1287.8|1286.6|1287.5|1286.3|11
1631886800000|2021-09-17 13:53:20|||||||||7
1631886810000|2021-09-17 13:53:30|1287.3|1286.1|1288|1286.8|1288|1286.8|1287.3|1286.1|42
1631886820000|2021-09-17 13:53:40|1288.2|1287|1288.2|1287|1288.2|1287|1288.2|1287|30
1631886830000|2021-09-17 13:53:50|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.2|1287|7
1631886840000|2021-09-17 13:54:00|1288.2|1287|1287.8|1286.6|1288.3|1287.1|1287.8|1286.6|11
1631886850000|2021-09-17 13:54:10|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|65
1631886860000|2021-09-17 13:54:20|1287.7|1286.5|1288|1286.8|1288|1286.8|1287.7|1286.5|10
1631886870000|2021-09-17 13:54:30|||||||||25
1631886880000|2021-09-17 13:54:40|1287.7|1286.5|1287.6|1286.4|1287.7|1286.5|1287.6|1286.4|9
1631886890000|2021-09-17 13:54:50|1287.5|1286.3|1287.2|1286|1287.5|1286.3|1287|1285.8|15
1631886900000|2021-09-17 13:55:00|1287.1|1285.9|1287.3|1286.1|1287.3|1286.1|1287|1285.8|12
1631886910000|2021-09-17 13:55:10|1287|1285.8|1287.3|1286.1|1287.3|1286.1|1287|1285.8|18
1631886920000|2021-09-17 13:55:20|1287.4|1286.2|1287.3|1286.1|1287.5|1286.3|1287.2|1286|27
1631886930000|2021-09-17 13:55:30|1287|1285.8|1287.4|1286.2|1287.5|1286.3|1287|1285.8|13
1631886940000|2021-09-17 13:55:40|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|3
1631886950000|2021-09-17 13:55:50|||||||||4
1631886960000|2021-09-17 13:56:00|1287.4|1286.2|1287.7|1286.5|1287.8|1286.6|1287.4|1286.2|21
1631886970000|2021-09-17 13:56:10|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|9
1631886980000|2021-09-17 13:56:20|1288|1286.8|1287.8|1286.6|1288.1|1286.9|1287.8|1286.6|38
1631886990000|2021-09-17 13:56:30|1287.6|1286.4|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|5
1631887000000|2021-09-17 13:56:40|||||||||6
1631887010000|2021-09-17 13:56:50|1287.2|1286|1287|1285.8|1287.2|1286|1287|1285.8|30
1631887020000|2021-09-17 13:57:00|1287.2|1286|1287.1|1285.9|1287.2|1286|1287|1285.8|16
1631887030000|2021-09-17 13:57:10|1287|1285.8|1286.7|1285.5|1287|1285.8|1286.5|1285.3|102
1631887040000|2021-09-17 13:57:20|1286.5|1285.3|1286.8|1285.6|1286.9|1285.7|1286.3|1285.1|73
1631887050000|2021-09-17 13:57:30|1286.7|1285.5|1286.9|1285.7|1287|1285.8|1286.5|1285.3|19
1631887060000|2021-09-17 13:57:40|1287|1285.8|1287|1285.8|1287|1285.8|1286.8|1285.6|40
1631887070000|2021-09-17 13:57:50|||||||||6
1631887080000|2021-09-17 13:58:00|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|1286.9|1285.7|10
1631887090000|2021-09-17 13:58:10|1286.8|1285.6|1286.3|1285.1|1286.8|1285.6|1286.2|1285|26
1631887100000|2021-09-17 13:58:20|1286.4|1285.2|1286.5|1285.3|1286.5|1285.3|1286.4|1285.2|20
1631887110000|2021-09-17 13:58:30|1286.6|1285.4|1286.5|1285.3|1286.6|1285.4|1286.5|1285.3|5
1631887120000|2021-09-17 13:58:40|1286.6|1285.4|1286.7|1285.5|1286.7|1285.5|1286.5|1285.3|8
1631887130000|2021-09-17 13:58:50|1286.8|1285.6|1286.5|1285.3|1286.8|1285.6|1286.5|1285.3|10
1631887140000|2021-09-17 13:59:00|1286.6|1285.4|1286.6|1285.4|1286.7|1285.5|1286.5|1285.3|15
1631887150000|2021-09-17 13:59:10|1286.7|1285.5|1286.5|1285.3|1286.7|1285.5|1286.5|1285.3|19
1631887160000|2021-09-17 13:59:20|1286.6|1285.4|1286.3|1285.1|1286.7|1285.5|1286.3|1285.1|14
1631887170000|2021-09-17 13:59:30|||||||||2
1631887180000|2021-09-17 13:59:40|1286.2|1285|1286.2|1285|1286.3|1285.1|1286.2|1285|40
1631887190000|2021-09-17 13:59:50|1286|1284.8|1286.1|1284.9|1286.2|1285|1286|1284.8|19
1631887200000|2021-09-17 14:00:00|1286.2|1285|1286|1284.8|1286.2|1285|1286|1284.8|44
1631887210000|2021-09-17 14:00:10|1286.1|1284.9|1286.2|1285|1286.2|1285|1286.1|1284.9|15
1631887220000|2021-09-17 14:00:20|||||||||8
1631887230000|2021-09-17 14:00:30|1286|1284.8|1286.3|1285.1|1286.5|1285.3|1286|1284.8|71
1631887240000|2021-09-17 14:00:40|1286.4|1285.2|1286.4|1285.2|1286.4|1285.2|1286.2|1285|23
1631887250000|2021-09-17 14:00:50|1286.3|1285.1|1286.5|1285.3|1286.5|1285.3|1286.3|1285.1|21
1631887260000|2021-09-17 14:01:00|1286.4|1285.2|1286.6|1285.4|1286.6|1285.4|1286.4|1285.2|19
1631887270000|2021-09-17 14:01:10|1286.5|1285.3|1286|1284.8|1286.5|1285.3|1286|1284.8|71
1631887280000|2021-09-17 14:01:20|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|12
1631887290000|2021-09-17 14:01:30|1286.1|1284.9|1285.8|1284.6|1286.1|1284.9|1285.8|1284.6|16
1631887300000|2021-09-17 14:01:40|1285.7|1284.5|1285.6|1284.4|1285.8|1284.6|1285.6|1284.4|8
1631887310000|2021-09-17 14:01:50|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|4
1631887320000|2021-09-17 14:02:00|||||||||4
1631887330000|2021-09-17 14:02:10|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.2|1284|43
1631887340000|2021-09-17 14:02:20|1285.1|1283.9|1285.3|1284.1|1285.4|1284.2|1285|1283.8|56
1631887350000|2021-09-17 14:02:30|||||||||10
1631887360000|2021-09-17 14:02:40|1285|1283.8|1285.1|1283.9|1285.1|1283.9|1285|1283.8|6
1631887370000|2021-09-17 14:02:50|1285|1283.8|1285.3|1284.1|1285.3|1284.1|1285|1283.8|41
1631887380000|2021-09-17 14:03:00|1285.2|1284|1285.3|1284.1|1285.3|1284.1|1285.1|1283.9|19
1631887390000|2021-09-17 14:03:10|1285.2|1284|1285.4|1284.2|1285.4|1284.2|1285.1|1283.9|6
1631887400000|2021-09-17 14:03:20|||||||||9
1631887410000|2021-09-17 14:03:30|1285.6|1284.4|1285.8|1284.6|1285.8|1284.6|1285.6|1284.4|16
1631887420000|2021-09-17 14:03:40|1285.6|1284.4|1285.8|1284.6|1285.9|1284.7|1285.5|1284.3|21
1631887430000|2021-09-17 14:03:50|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|1285.6|1284.4|14
1631887440000|2021-09-17 14:04:00|1285.7|1284.5|1285.8|1284.6|1286|1284.8|1285.7|1284.5|22
1631887450000|2021-09-17 14:04:10|1285.9|1284.7|1286.3|1285.1|1286.5|1285.3|1285.9|1284.7|19
1631887460000|2021-09-17 14:04:20|1286|1284.8|1286|1284.8|1286|1284.8|1285.8|1284.6|30
1631887470000|2021-09-17 14:04:30|1286.3|1285.1|1286.4|1285.2|1286.4|1285.2|1286.3|1285.1|24
1631887480000|2021-09-17 14:04:40|1286.3|1285.1|1286.5|1285.3|1286.5|1285.3|1286.3|1285.1|3
1631887490000|2021-09-17 14:04:50|1286.6|1285.4|1286.5|1285.3|1286.6|1285.4|1286.5|1285.3|35
1631887500000|2021-09-17 14:05:00|1286.6|1285.4|1286.5|1285.3|1286.6|1285.4|1286.4|1285.2|20
1631887510000|2021-09-17 14:05:10|||||||||9
1631887520000|2021-09-17 14:05:20|1287|1285.8|1287|1285.8|1287.5|1286.3|1287|1285.8|71
1631887530000|2021-09-17 14:05:30|1287.1|1285.9|1287.7|1286.5|1287.7|1286.5|1287|1285.8|48
1631887540000|2021-09-17 14:05:40|1287.8|1286.6|1287.8|1286.6|1287.9|1286.7|1287.8|1286.6|13
1631887550000|2021-09-17 14:05:50|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|13
1631887560000|2021-09-17 14:06:00|1288.1|1286.9|1288.4|1287.2|1288.4|1287.2|1288.1|1286.9|19
1631887570000|2021-09-17 14:06:10|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|25
1631887580000|2021-09-17 14:06:20|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|8
1631887590000|2021-09-17 14:06:30|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|61
1631887600000|2021-09-17 14:06:40|1288.4|1287.2|1288.6|1287.4|1288.6|1287.4|1288.4|1287.2|10
1631887610000|2021-09-17 14:06:50|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|25
1631887620000|2021-09-17 14:07:00|1289.2|1288|1288.9|1287.7|1289.2|1288|1288.9|1287.7|67
1631887630000|2021-09-17 14:07:10|1289|1287.8|1288.9|1287.7|1289|1287.8|1288.8|1287.6|23
1631887640000|2021-09-17 14:07:20|1288.8|1287.6|1288.8|1287.6|1289|1287.8|1288.8|1287.6|17
1631887650000|2021-09-17 14:07:30|1289|1287.8|1289.5|1288.3|1289.5|1288.3|1289|1287.8|36
1631887660000|2021-09-17 14:07:40|1289.3|1288.1|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|33
1631887670000|2021-09-17 14:07:50|1289.3|1288.1|1288.9|1287.7|1289.3|1288.1|1288.8|1287.6|27
1631887680000|2021-09-17 14:08:00|1289|1287.8|1288.5|1287.3|1289|1287.8|1288.5|1287.3|40
1631887690000|2021-09-17 14:08:10|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|33
1631887700000|2021-09-17 14:08:20|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|5
1631887710000|2021-09-17 14:08:30|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.5|1287.3|24
1631887720000|2021-09-17 14:08:40|1288.7|1287.5|1288.7|1287.5|1288.9|1287.7|1288.7|1287.5|9
1631887730000|2021-09-17 14:08:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|28
1631887740000|2021-09-17 14:09:00|1288.3|1287.1|1287.5|1286.3|1288.3|1287.1|1287.5|1286.3|20
1631887750000|2021-09-17 14:09:10|1287.4|1286.2|1287.8|1286.6|1287.8|1286.6|1287.4|1286.2|29
1631887760000|2021-09-17 14:09:20|1287.7|1286.5|1287.5|1286.3|1287.7|1286.5|1287.2|1286|28
1631887770000|2021-09-17 14:09:30|1287.4|1286.2|1287|1285.8|1287.5|1286.3|1287|1285.8|25
1631887780000|2021-09-17 14:09:40|1287.3|1286.1|1287.3|1286.1|1287.3|1286.1|1287.2|1286|23
1631887790000|2021-09-17 14:09:50|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.2|1286|16
1631887800000|2021-09-17 14:10:00|1287.5|1286.3|1287.2|1286|1287.5|1286.3|1287.2|1286|19
1631887810000|2021-09-17 14:10:10|1287|1285.8|1287|1285.8|1287|1285.8|1286.7|1285.5|35
1631887820000|2021-09-17 14:10:20|1286.9|1285.7|1287.2|1286|1287.3|1286.1|1286.9|1285.7|11
1631887830000|2021-09-17 14:10:30|1287.1|1285.9|1287.3|1286.1|1287.5|1286.3|1287|1285.8|13
1631887840000|2021-09-17 14:10:40|1287.4|1286.2|1286.9|1285.7|1287.4|1286.2|1286.8|1285.6|39
1631887850000|2021-09-17 14:10:50|1286.5|1285.3|1286.7|1285.5|1286.7|1285.5|1286.4|1285.2|24
1631887860000|2021-09-17 14:11:00|1286.8|1285.6|1286.9|1285.7|1286.9|1285.7|1286.5|1285.3|13
1631887870000|2021-09-17 14:11:10|1286.6|1285.4|1286.7|1285.5|1286.8|1285.6|1286.6|1285.4|9
1631887880000|2021-09-17 14:11:20|1286.8|1285.6|1286.8|1285.6|1287|1285.8|1286.7|1285.5|16
1631887890000|2021-09-17 14:11:30|1286.9|1285.7|1287.3|1286.1|1287.4|1286.2|1286.9|1285.7|10
1631887900000|2021-09-17 14:11:40|||||||||2
1631887910000|2021-09-17 14:11:50|1287.4|1286.2|1287|1285.8|1287.5|1286.3|1287|1285.8|17
1631887920000|2021-09-17 14:12:00|1287.1|1285.9|1287.3|1286.1|1287.3|1286.1|1287.1|1285.9|22
1631887930000|2021-09-17 14:12:10|||||||||7
1631887940000|2021-09-17 14:12:20|1287.2|1286|1287.5|1286.3|1287.7|1286.5|1287.2|1286|11
1631887950000|2021-09-17 14:12:30|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|16
1631887960000|2021-09-17 14:12:40|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|10
1631887970000|2021-09-17 14:12:50|1287.6|1286.4|1287.8|1286.6|1288|1286.8|1287.6|1286.4|16
1631887980000|2021-09-17 14:13:00|1288|1286.8|1288|1286.8|1288.2|1287|1287.8|1286.6|25
1631887990000|2021-09-17 14:13:10|||||||||8
1631888000000|2021-09-17 14:13:20|1287.9|1286.7|1288.3|1287.1|1288.4|1287.2|1287.9|1286.7|15
1631888010000|2021-09-17 14:13:30|1288.2|1287|1288.2|1287|1288.2|1287|1288.1|1286.9|11
1631888020000|2021-09-17 14:13:40|1288|1286.8|1287.7|1286.5|1288|1286.8|1287.7|1286.5|15
1631888030000|2021-09-17 14:13:50|1287.6|1286.4|1288.3|1287.1|1288.3|1287.1|1287.6|1286.4|13
1631888040000|2021-09-17 14:14:00|1288.2|1287|1288.2|1287|1288.3|1287.1|1288.1|1286.9|20
1631888050000|2021-09-17 14:14:10|1288.3|1287.1|1288.3|1287.1|1288.3|1287.1|1288.1|1286.9|11
1631888060000|2021-09-17 14:14:20|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|6
1631888070000|2021-09-17 14:14:30|1288.6|1287.4|1288.8|1287.6|1289|1287.8|1288.6|1287.4|7
1631888080000|2021-09-17 14:14:40|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|5
1631888090000|2021-09-17 14:14:50|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|10
1631888100000|2021-09-17 14:15:00|1288.5|1287.3|1287.6|1286.4|1288.5|1287.3|1287.5|1286.3|19
1631888110000|2021-09-17 14:15:10|1287.8|1286.6|1287.3|1286.1|1287.8|1286.6|1287.3|1286.1|9
1631888120000|2021-09-17 14:15:20|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287.3|1286.1|4
1631888130000|2021-09-17 14:15:30|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|24
1631888140000|2021-09-17 14:15:40|||||||||3
1631888150000|2021-09-17 14:15:50|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.4|1286.2|9
1631888160000|2021-09-17 14:16:00|1287.4|1286.2|1287.5|1286.3|1287.6|1286.4|1287.4|1286.2|36
1631888170000|2021-09-17 14:16:10|1287.6|1286.4|1287|1285.8|1287.6|1286.4|1287|1285.8|15
1631888180000|2021-09-17 14:16:20|1286.9|1285.7|1287|1285.8|1287|1285.8|1286.9|1285.7|21
1631888190000|2021-09-17 14:16:30|1286.9|1285.7|1286.8|1285.6|1287|1285.8|1286.7|1285.5|12
1631888200000|2021-09-17 14:16:40|1286.9|1285.7|1287|1285.8|1287|1285.8|1286.9|1285.7|14
1631888210000|2021-09-17 14:16:50|1286.9|1285.7|1286.8|1285.6|1286.9|1285.7|1286.7|1285.5|9
1631888220000|2021-09-17 14:17:00|1286.7|1285.5|1286.6|1285.4|1286.7|1285.5|1286.5|1285.3|33
1631888230000|2021-09-17 14:17:10|1286.8|1285.6|1286.6|1285.4|1286.9|1285.7|1286.6|1285.4|17
1631888240000|2021-09-17 14:17:20|1286.5|1285.3|1286.8|1285.6|1286.8|1285.6|1286.5|1285.3|5
1631888250000|2021-09-17 14:17:30|1286.9|1285.7|1286.8|1285.6|1287|1285.8|1286.8|1285.6|12
1631888260000|2021-09-17 14:17:40|1286.9|1285.7|1287|1285.8|1287|1285.8|1286.8|1285.6|10
1631888270000|2021-09-17 14:17:50|1287.1|1285.9|1286.7|1285.5|1287.1|1285.9|1286.5|1285.3|38
1631888280000|2021-09-17 14:18:00|1286.6|1285.4|1286.7|1285.5|1286.7|1285.5|1286.5|1285.3|21
1631888290000|2021-09-17 14:18:10|1286.5|1285.3|1286.5|1285.3|1286.5|1285.3|1286.4|1285.2|26
1631888300000|2021-09-17 14:18:20|1286.4|1285.2|1286.5|1285.3|1286.5|1285.3|1286.4|1285.2|3
1631888310000|2021-09-17 14:18:30|1286.4|1285.2|1286.6|1285.4|1286.6|1285.4|1286.4|1285.2|6
1631888320000|2021-09-17 14:18:40|1286.8|1285.6|1287|1285.8|1287.1|1285.9|1286.8|1285.6|16
1631888330000|2021-09-17 14:18:50|||||||||9
1631888340000|2021-09-17 14:19:00|1287.3|1286.1|1287.7|1286.5|1287.9|1286.7|1287.2|1286|23
1631888350000|2021-09-17 14:19:10|1287.6|1286.4|1287.8|1286.6|1287.8|1286.6|1287.6|1286.4|9
1631888360000|2021-09-17 14:19:20|1287.7|1286.5|1287.5|1286.3|1287.7|1286.5|1287.5|1286.3|5
1631888370000|2021-09-17 14:19:30|1287.6|1286.4|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|9
1631888380000|2021-09-17 14:19:40|1287.2|1286|1287.5|1286.3|1287.5|1286.3|1287.2|1286|14
1631888390000|2021-09-17 14:19:50|1287.3|1286.1|1287.5|1286.3|1287.5|1286.3|1287.3|1286.1|6
1631888400000|2021-09-17 14:20:00|1287.6|1286.4|1287.6|1286.4|1287.7|1286.5|1287.4|1286.2|10
1631888410000|2021-09-17 14:20:10|1287.5|1286.3|1287.5|1286.3|1287.6|1286.4|1287.3|1286.1|5
1631888420000|2021-09-17 14:20:20|1287.6|1286.4|1287.8|1286.6|1287.8|1286.6|1287.5|1286.3|13
1631888430000|2021-09-17 14:20:30|1287.7|1286.5|1288|1286.8|1288|1286.8|1287.7|1286.5|3
1631888440000|2021-09-17 14:20:40|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|8
1631888450000|2021-09-17 14:20:50|1288.1|1286.9|1288.1|1286.9|1288.3|1287.1|1288.1|1286.9|5
1631888460000|2021-09-17 14:21:00|1288|1286.8|1288.3|1287.1|1288.4|1287.2|1288|1286.8|8
1631888470000|2021-09-17 14:21:10|1288.2|1287|1288.3|1287.1|1288.4|1287.2|1288|1286.8|6
1631888480000|2021-09-17 14:21:20|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|16
1631888490000|2021-09-17 14:21:30|1288.4|1287.2|1288.4|1287.2|1288.5|1287.3|1288.4|1287.2|7
1631888500000|2021-09-17 14:21:40|1288.3|1287.1|1288|1286.8|1288.4|1287.2|1288|1286.8|24
1631888510000|2021-09-17 14:21:50|1288.3|1287.1|1288.1|1286.9|1288.3|1287.1|1288.1|1286.9|18
1631888520000|2021-09-17 14:22:00|1288.3|1287.1|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|7
1631888530000|2021-09-17 14:22:10|||||||||4
1631888540000|2021-09-17 14:22:20|1288.5|1287.3|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|5
1631888550000|2021-09-17 14:22:30|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|15
1631888560000|2021-09-17 14:22:40|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|30
1631888570000|2021-09-17 14:22:50|||||||||11
1631888580000|2021-09-17 14:23:00|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|2
1631888590000|2021-09-17 14:23:10|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|3
1631888600000|2021-09-17 14:23:20|1288.5|1287.3|1288.3|1287.1|1288.5|1287.3|1288.3|1287.1|18
1631888610000|2021-09-17 14:23:30|1288.5|1287.3|1288.9|1287.7|1289|1287.8|1288.5|1287.3|14
1631888620000|2021-09-17 14:23:40|1289|1287.8|1289.3|1288.1|1289.4|1288.2|1289|1287.8|3
1631888630000|2021-09-17 14:23:50|1289.2|1288|1289.5|1288.3|1289.6|1288.4|1289.1|1287.9|65
1631888640000|2021-09-17 14:24:00|1289.3|1288.1|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|7
1631888650000|2021-09-17 14:24:10|1289.3|1288.1|1289|1287.8|1289.3|1288.1|1289|1287.8|30
1631888660000|2021-09-17 14:24:20|1288.8|1287.6|1288.3|1287.1|1288.8|1287.6|1288.2|1287|18
1631888670000|2021-09-17 14:24:30|1288|1286.8|1287.8|1286.6|1288|1286.8|1287.8|1286.6|23
1631888680000|2021-09-17 14:24:40|1288|1286.8|1287.5|1286.3|1288|1286.8|1287.5|1286.3|28
1631888690000|2021-09-17 14:24:50|1287.3|1286.1|1287.9|1286.7|1288|1286.8|1287.3|1286.1|22
1631888700000|2021-09-17 14:25:00|1287.8|1286.6|1287.8|1286.6|1288|1286.8|1287.8|1286.6|13
1631888710000|2021-09-17 14:25:10|1288|1286.8|1288|1286.8|1288|1286.8|1287.8|1286.6|18
1631888720000|2021-09-17 14:25:20|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|2
1631888730000|2021-09-17 14:25:30|1287.7|1286.5|1287.4|1286.2|1287.7|1286.5|1287.4|1286.2|32
1631888740000|2021-09-17 14:25:40|1287.5|1286.3|1287|1285.8|1287.5|1286.3|1287|1285.8|16
1631888750000|2021-09-17 14:25:50|1287.1|1285.9|1286.8|1285.6|1287.1|1285.9|1286.8|1285.6|19
1631888760000|2021-09-17 14:26:00|1286.7|1285.5|1286.9|1285.7|1286.9|1285.7|1286.6|1285.4|34
1631888770000|2021-09-17 14:26:10|1286.8|1285.6|1286.8|1285.6|1286.9|1285.7|1286.8|1285.6|5
1631888780000|2021-09-17 14:26:20|1286.7|1285.5|1286.5|1285.3|1286.7|1285.5|1286.5|1285.3|3
1631888790000|2021-09-17 14:26:30|1286.4|1285.2|1286.3|1285.1|1286.4|1285.2|1286.3|1285.1|9
1631888800000|2021-09-17 14:26:40|1286.4|1285.2|1286.8|1285.6|1286.8|1285.6|1286.3|1285.1|22
1631888810000|2021-09-17 14:26:50|1286.6|1285.4|1286.8|1285.6|1286.8|1285.6|1286.5|1285.3|9
1631888820000|2021-09-17 14:27:00|1287|1285.8|1286.9|1285.7|1287|1285.8|1286.6|1285.4|25
1631888830000|2021-09-17 14:27:10|1286.8|1285.6|1286.8|1285.6|1287.1|1285.9|1286.8|1285.6|20
1631888840000|2021-09-17 14:27:20|1286.6|1285.4|1287|1285.8|1287|1285.8|1286.6|1285.4|14
1631888850000|2021-09-17 14:27:30|1287.1|1285.9|1287|1285.8|1287.4|1286.2|1287|1285.8|17
1631888860000|2021-09-17 14:27:40|1287.1|1285.9|1287.3|1286.1|1287.4|1286.2|1287.1|1285.9|2
1631888870000|2021-09-17 14:27:50|1287.2|1286|1287.5|1286.3|1287.5|1286.3|1287|1285.8|18
1631888880000|2021-09-17 14:28:00|1287.4|1286.2|1287.5|1286.3|1287.6|1286.4|1287.4|1286.2|7
1631888890000|2021-09-17 14:28:10|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|1287.1|1285.9|9
1631888900000|2021-09-17 14:28:20|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|5
1631888910000|2021-09-17 14:28:30|1287.5|1286.3|1287.4|1286.2|1287.5|1286.3|1287.4|1286.2|7
1631888920000|2021-09-17 14:28:40|1287.5|1286.3|1287.4|1286.2|1287.6|1286.4|1287.4|1286.2|26
1631888930000|2021-09-17 14:28:50|1286.9|1285.7|1286.8|1285.6|1287|1285.8|1286.8|1285.6|21
1631888940000|2021-09-17 14:29:00|1286.5|1285.3|1286.8|1285.6|1286.8|1285.6|1286.1|1284.9|49
1631888950000|2021-09-17 14:29:10|1286.7|1285.5|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|9
1631888960000|2021-09-17 14:29:20|1286.9|1285.7|1286.3|1285.1|1286.9|1285.7|1286.3|1285.1|19
1631888970000|2021-09-17 14:29:30|1286.4|1285.2|1286.5|1285.3|1286.6|1285.4|1286.3|1285.1|7
1631888980000|2021-09-17 14:29:40|1286.8|1285.6|1286.6|1285.4|1286.8|1285.6|1286.6|1285.4|28
1631888990000|2021-09-17 14:29:50|1286.8|1285.6|1286.8|1285.6|1286.8|1285.6|1286.7|1285.5|9
1631889000000|2021-09-17 14:30:00|1286.5|1285.3|1286.5|1285.3|1286.8|1285.6|1286.3|1285.1|26
1631889010000|2021-09-17 14:30:10|||||||||2
1631889020000|2021-09-17 14:30:20|1286.8|1285.6|1286.5|1285.3|1286.8|1285.6|1286.5|1285.3|11
1631889030000|2021-09-17 14:30:30|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|1
1631889040000|2021-09-17 14:30:40|1286.2|1285|1286.1|1284.9|1286.3|1285.1|1286|1284.8|9
1631889050000|2021-09-17 14:30:50|1286.2|1285|1285.8|1284.6|1286.4|1285.2|1285.8|1284.6|49
1631889060000|2021-09-17 14:31:00|1286|1284.8|1286.1|1284.9|1286.1|1284.9|1285.8|1284.6|20
1631889070000|2021-09-17 14:31:10|1286|1284.8|1285.5|1284.3|1286.1|1284.9|1285.5|1284.3|56
1631889080000|2021-09-17 14:31:20|1285.8|1284.6|1285.5|1284.3|1285.8|1284.6|1285.5|1284.3|16
1631889090000|2021-09-17 14:31:30|1285.7|1284.5|1285.8|1284.6|1285.8|1284.6|1285.5|1284.3|22
1631889100000|2021-09-17 14:31:40|||||||||8
1631889110000|2021-09-17 14:31:50|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|5
1631889120000|2021-09-17 14:32:00|1285.7|1284.5|1285.5|1284.3|1285.7|1284.5|1285.5|1284.3|28
1631889130000|2021-09-17 14:32:10|1285.3|1284.1|1285.5|1284.3|1285.5|1284.3|1285.2|1284|33
1631889140000|2021-09-17 14:32:20|1285.6|1284.4|1285.7|1284.5|1285.8|1284.6|1285.6|1284.4|14
1631889150000|2021-09-17 14:32:30|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|1285.8|1284.6|11
1631889160000|2021-09-17 14:32:40|1285.5|1284.3|1285.7|1284.5|1285.7|1284.5|1285.5|1284.3|32
1631889170000|2021-09-17 14:32:50|1285.8|1284.6|1285.5|1284.3|1285.8|1284.6|1285.5|1284.3|45
1631889180000|2021-09-17 14:33:00|1285.6|1284.4|1286.1|1284.9|1286.1|1284.9|1285.5|1284.3|26
1631889190000|2021-09-17 14:33:10|1286.3|1285.1|1286.3|1285.1|1286.3|1285.1|1286|1284.8|9
1631889200000|2021-09-17 14:33:20|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1286.1|1284.9|1
1631889210000|2021-09-17 14:33:30|1286.3|1285.1|1287.3|1286.1|1287.3|1286.1|1286.3|1285.1|38
1631889220000|2021-09-17 14:33:40|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|29
1631889230000|2021-09-17 14:33:50|1287.6|1286.4|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|26
1631889240000|2021-09-17 14:34:00|||||||||3
1631889250000|2021-09-17 14:34:10|1287.1|1285.9|1287|1285.8|1287.1|1285.9|1286.8|1285.6|30
1631889260000|2021-09-17 14:34:20|1287.1|1285.9|1287.5|1286.3|1287.5|1286.3|1287.1|1285.9|18
1631889270000|2021-09-17 14:34:30|1287.4|1286.2|1286.8|1285.6|1287.4|1286.2|1286.8|1285.6|18
1631889280000|2021-09-17 14:34:40|1286.7|1285.5|1286.8|1285.6|1286.9|1285.7|1286.6|1285.4|10
1631889290000|2021-09-17 14:34:50|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.5|1285.3|7
1631889300000|2021-09-17 14:35:00|1286.9|1285.7|1286.8|1285.6|1286.9|1285.7|1286.8|1285.6|36
1631889310000|2021-09-17 14:35:10|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|1286.6|1285.4|8
1631889320000|2021-09-17 14:35:20|1286.5|1285.3|1285.9|1284.7|1286.5|1285.3|1285.9|1284.7|21
1631889330000|2021-09-17 14:35:30|1285.8|1284.6|1285.6|1284.4|1285.9|1284.7|1285.5|1284.3|23
1631889340000|2021-09-17 14:35:40|1285.5|1284.3|1285.4|1284.2|1285.5|1284.3|1285.4|1284.2|9
1631889350000|2021-09-17 14:35:50|1285.5|1284.3|1285.5|1284.3|1285.5|1284.3|1285.4|1284.2|5
1631889360000|2021-09-17 14:36:00|1285.4|1284.2|1285.5|1284.3|1285.5|1284.3|1285.1|1283.9|8
1631889370000|2021-09-17 14:36:10|1285.6|1284.4|1285.9|1284.7|1285.9|1284.7|1285.6|1284.4|5
1631889380000|2021-09-17 14:36:20|1285.8|1284.6|1286.5|1285.3|1286.5|1285.3|1285.8|1284.6|39
1631889390000|2021-09-17 14:36:30|1286.3|1285.1|1287|1285.8|1287|1285.8|1286.3|1285.1|22
1631889400000|2021-09-17 14:36:40|1287.4|1286.2|1287.3|1286.1|1287.4|1286.2|1287|1285.8|25
1631889410000|2021-09-17 14:36:50|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|14
1631889420000|2021-09-17 14:37:00|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.8|1286.6|52
1631889430000|2021-09-17 14:37:10|1288.3|1287.1|1288.4|1287.2|1288.5|1287.3|1288.2|1287|14
1631889440000|2021-09-17 14:37:20|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|5
1631889450000|2021-09-17 14:37:30|1288.3|1287.1|1288.8|1287.6|1288.8|1287.6|1288.3|1287.1|39
1631889460000|2021-09-17 14:37:40|||||||||3
1631889470000|2021-09-17 14:37:50|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.7|1287.5|8
1631889480000|2021-09-17 14:38:00|1289.5|1288.3|1289.5|1288.3|1289.8|1288.6|1289.5|1288.3|61
1631889490000|2021-09-17 14:38:10|1289.9|1288.7|1289.7|1288.5|1290|1288.8|1289.7|1288.5|13
1631889500000|2021-09-17 14:38:20|1289.6|1288.4|1289.4|1288.2|1289.8|1288.6|1289.3|1288.1|22
1631889510000|2021-09-17 14:38:30|1289.3|1288.1|1289.3|1288.1|1289.6|1288.4|1289.2|1288|52
1631889520000|2021-09-17 14:38:40|1289.5|1288.3|1288.8|1287.6|1289.5|1288.3|1288.8|1287.6|25
1631889530000|2021-09-17 14:38:50|1289|1287.8|1289.3|1288.1|1289.3|1288.1|1289|1287.8|9
1631889540000|2021-09-17 14:39:00|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|24
1631889550000|2021-09-17 14:39:10|||||||||3
1631889560000|2021-09-17 14:39:20|1288.9|1287.7|1289.1|1287.9|1289.2|1288|1288.8|1287.6|112
1631889570000|2021-09-17 14:39:30|1289|1287.8|1288.8|1287.6|1289.1|1287.9|1288.8|1287.6|8
1631889580000|2021-09-17 14:39:40|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.7|1287.5|9
1631889590000|2021-09-17 14:39:50|1288.7|1287.5|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|11
1631889600000|2021-09-17 14:40:00|1288.1|1286.9|1287.8|1286.6|1288.1|1286.9|1287.8|1286.6|31
1631889610000|2021-09-17 14:40:10|1288|1286.8|1288.1|1286.9|1288.3|1287.1|1287.9|1286.7|11
1631889620000|2021-09-17 14:40:20|1288|1286.8|1287.8|1286.6|1288.1|1286.9|1287.7|1286.5|4
1631889630000|2021-09-17 14:40:30|1287.9|1286.7|1287.8|1286.6|1287.9|1286.7|1287.8|1286.6|11
1631889640000|2021-09-17 14:40:40|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|8
1631889650000|2021-09-17 14:40:50|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|35
1631889660000|2021-09-17 14:41:00|1287.4|1286.2|1287.4|1286.2|1287.6|1286.4|1287.4|1286.2|29
1631889670000|2021-09-17 14:41:10|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|3
1631889680000|2021-09-17 14:41:20|||||||||2
1631889690000|2021-09-17 14:41:30|1287.6|1286.4|1287.8|1286.6|1287.8|1286.6|1287.6|1286.4|4
1631889700000|2021-09-17 14:41:40|1287.7|1286.5|1287.5|1286.3|1287.8|1286.6|1287.5|1286.3|4
1631889710000|2021-09-17 14:41:50|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.7|1286.5|3
1631889720000|2021-09-17 14:42:00|1288|1286.8|1287.8|1286.6|1288|1286.8|1287.8|1286.6|129
1631889730000|2021-09-17 14:42:10|1287.9|1286.7|1287.9|1286.7|1288|1286.8|1287.8|1286.6|6
1631889740000|2021-09-17 14:42:20|1287.8|1286.6|1288|1286.8|1288|1286.8|1287.7|1286.5|18
1631889750000|2021-09-17 14:42:30|1288.3|1287.1|1288.5|1287.3|1288.8|1287.6|1288.3|1287.1|106
1631889760000|2021-09-17 14:42:40|1288.6|1287.4|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|18
1631889770000|2021-09-17 14:42:50|1288.4|1287.2|1288|1286.8|1288.4|1287.2|1288|1286.8|21
1631889780000|2021-09-17 14:43:00|1288.3|1287.1|1288.5|1287.3|1288.8|1287.6|1288.3|1287.1|44
1631889790000|2021-09-17 14:43:10|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|5
1631889800000|2021-09-17 14:43:20|1289.2|1288|1289.5|1288.3|1289.6|1288.4|1289.2|1288|20
1631889810000|2021-09-17 14:43:30|1289.7|1288.5|1290.7|1289.5|1290.8|1289.6|1289.7|1288.5|195
1631889820000|2021-09-17 14:43:40|1290.6|1289.4|1290.5|1289.3|1290.9|1289.7|1290.5|1289.3|6
1631889830000|2021-09-17 14:43:50|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.3|1289.1|12
1631889840000|2021-09-17 14:44:00|1291|1289.8|1291|1289.8|1291.2|1290|1291|1289.8|25
1631889850000|2021-09-17 14:44:10|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|22
1631889860000|2021-09-17 14:44:20|1290.9|1289.7|1290.8|1289.6|1291|1289.8|1290.8|1289.6|21
1631889870000|2021-09-17 14:44:30|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|26
1631889880000|2021-09-17 14:44:40|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|8
1631889890000|2021-09-17 14:44:50|1290.7|1289.5|1290.8|1289.6|1290.9|1289.7|1290.5|1289.3|7
1631889900000|2021-09-17 14:45:00|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.3|1289.1|17
1631889910000|2021-09-17 14:45:10|1290.3|1289.1|1290|1288.8|1290.4|1289.2|1290|1288.8|18
1631889920000|2021-09-17 14:45:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|7
1631889930000|2021-09-17 14:45:30|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|4
1631889940000|2021-09-17 14:45:40|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|16
1631889950000|2021-09-17 14:45:50|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|7
1631889960000|2021-09-17 14:46:00|||||||||2
1631889970000|2021-09-17 14:46:10|||||||||11
1631889980000|2021-09-17 14:46:20|1289.3|1288.1|1289.5|1288.3|1289.5|1288.3|1289.3|1288.1|18
1631889990000|2021-09-17 14:46:30|1289.6|1288.4|1289.3|1288.1|1289.6|1288.4|1289.3|1288.1|7
1631890000000|2021-09-17 14:46:40|1289.4|1288.2|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|13
1631890010000|2021-09-17 14:46:50|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|15
1631890020000|2021-09-17 14:47:00|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.8|1287.6|11
1631890030000|2021-09-17 14:47:10|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|1
1631890040000|2021-09-17 14:47:20|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|1
1631890050000|2021-09-17 14:47:30|1288.9|1287.7|1289.3|1288.1|1289.3|1288.1|1288.9|1287.7|11
1631890060000|2021-09-17 14:47:40|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289.2|1288|1
1631890070000|2021-09-17 14:47:50|1289.2|1288|1289|1287.8|1289.3|1288.1|1289|1287.8|2
1631890080000|2021-09-17 14:48:00|1289.3|1288.1|1289.6|1288.4|1289.6|1288.4|1289.3|1288.1|8
1631890090000|2021-09-17 14:48:10|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|10
1631890100000|2021-09-17 14:48:20|1289.2|1288|1289.3|1288.1|1289.3|1288.1|1289|1287.8|10
1631890110000|2021-09-17 14:48:30|1289.2|1288|1289.1|1287.9|1289.2|1288|1289.1|1287.9|3
1631890120000|2021-09-17 14:48:40|1289.3|1288.1|1289.8|1288.6|1289.8|1288.6|1289.3|1288.1|26
1631890130000|2021-09-17 14:48:50|||||||||1
1631890140000|2021-09-17 14:49:00|1289.6|1288.4|1289.8|1288.6|1289.8|1288.6|1289.6|1288.4|3
1631890150000|2021-09-17 14:49:10|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.4|1288.2|20
1631890160000|2021-09-17 14:49:20|1289.3|1288.1|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|38
1631890170000|2021-09-17 14:49:30|1289|1287.8|1288.5|1287.3|1289.3|1288.1|1288.5|1287.3|27
1631890180000|2021-09-17 14:49:40|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.5|1287.3|17
1631890190000|2021-09-17 14:49:50|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|0
1631890200000|2021-09-17 14:50:00|1289|1287.8|1289|1287.8|1289.1|1287.9|1289|1287.8|8
1631890210000|2021-09-17 14:50:10|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|7
1631890220000|2021-09-17 14:50:20|1289.1|1287.9|1289.8|1288.6|1289.8|1288.6|1289|1287.8|9
1631890230000|2021-09-17 14:50:30|1289.9|1288.7|1289.8|1288.6|1290|1288.8|1289.8|1288.6|3
1631890240000|2021-09-17 14:50:40|||||||||6
1631890250000|2021-09-17 14:50:50|1289.6|1288.4|1289.5|1288.3|1289.8|1288.6|1289.4|1288.2|33
1631890260000|2021-09-17 14:51:00|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|1289.3|1288.1|6
1631890270000|2021-09-17 14:51:10|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|5
1631890280000|2021-09-17 14:51:20|1289.4|1288.2|1289.5|1288.3|1289.6|1288.4|1289.4|1288.2|18
1631890290000|2021-09-17 14:51:30|1289.6|1288.4|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|8
1631890300000|2021-09-17 14:51:40|1289.4|1288.2|1289.3|1288.1|1289.4|1288.2|1289.3|1288.1|1
1631890310000|2021-09-17 14:51:50|1289|1287.8|1289.2|1288|1289.2|1288|1289|1287.8|4
1631890320000|2021-09-17 14:52:00|1289|1287.8|1289.1|1287.9|1289.1|1287.9|1288.8|1287.6|7
1631890330000|2021-09-17 14:52:10|1289|1287.8|1289.3|1288.1|1289.4|1288.2|1289|1287.8|16
1631890340000|2021-09-17 14:52:20|1289.4|1288.2|1289.4|1288.2|1289.4|1288.2|1289.3|1288.1|6
1631890350000|2021-09-17 14:52:30|1289.3|1288.1|1289.5|1288.3|1289.5|1288.3|1289.1|1287.9|16
1631890370000|2021-09-17 14:52:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|1
1631890380000|2021-09-17 14:53:00|1289.5|1288.3|1289.5|1288.3|1289.6|1288.4|1289.5|1288.3|1
1631890390000|2021-09-17 14:53:10|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.5|1288.3|7
1631890400000|2021-09-17 14:53:20|1289.9|1288.7|1290|1288.8|1290.1|1288.9|1289.9|1288.7|6
1631890410000|2021-09-17 14:53:30|1290.1|1288.9|1290|1288.8|1290.3|1289.1|1290|1288.8|12
1631890420000|2021-09-17 14:53:40|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|8
1631890460000|2021-09-17 14:54:20|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|8
1631890470000|2021-09-17 14:54:30|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631890480000|2021-09-17 14:54:40|1290.6|1289.4|1290.5|1289.3|1291|1289.8|1290.5|1289.3|43
1631890490000|2021-09-17 14:54:50|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|6
1631890500000|2021-09-17 14:55:00|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.6|1289.4|17
1631890510000|2021-09-17 14:55:10|1290.5|1289.3|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|11
1631890520000|2021-09-17 14:55:20|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|1290.3|1289.1|16
1631890530000|2021-09-17 14:55:30|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|12
1631890540000|2021-09-17 14:55:40|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|3
1631890550000|2021-09-17 14:55:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|7
1631890560000|2021-09-17 14:56:00|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|8
1631890570000|2021-09-17 14:56:10|1289.9|1288.7|1289.9|1288.7|1290|1288.8|1289.8|1288.6|27
1631890580000|2021-09-17 14:56:20|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1631890590000|2021-09-17 14:56:30|1289.7|1288.5|1288.8|1287.6|1289.7|1288.5|1288.8|1287.6|9
1631890600000|2021-09-17 14:56:40|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|2
1631890610000|2021-09-17 14:56:50|||||||||11
1631890620000|2021-09-17 14:57:00|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|13
1631890630000|2021-09-17 14:57:10|1288.5|1287.3|1288.5|1287.3|1288.6|1287.4|1288.4|1287.2|6
1631890640000|2021-09-17 14:57:20|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|12
1631890650000|2021-09-17 14:57:30|1288.6|1287.4|1288.5|1287.3|1288.8|1287.6|1288.5|1287.3|12
1631890660000|2021-09-17 14:57:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|4
1631890670000|2021-09-17 14:57:50|||||||||3
1631890680000|2021-09-17 14:58:00|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|8
1631890700000|2021-09-17 14:58:20|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|1288.6|1287.4|12
1631890710000|2021-09-17 14:58:30|1288.5|1287.3|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|8
1631890720000|2021-09-17 14:58:40|1288.6|1287.4|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|4
1631890740000|2021-09-17 14:59:00|1288.8|1287.6|1289.1|1287.9|1289.2|1288|1288.8|1287.6|7
1631890750000|2021-09-17 14:59:10|1289|1287.8|1289|1287.8|1289.1|1287.9|1289|1287.8|19
1631890760000|2021-09-17 14:59:20|||||||||4
1631890770000|2021-09-17 14:59:30|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|1288.9|1287.7|3
1631890780000|2021-09-17 14:59:40|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|3
1631890790000|2021-09-17 14:59:50|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|10
1631890800000|2021-09-17 15:00:00|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|35
1631890810000|2021-09-17 15:00:10|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|8
1631890820000|2021-09-17 15:00:20|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|9
1631890830000|2021-09-17 15:00:30|||||||||7
1631890840000|2021-09-17 15:00:40|1288.4|1287.2|1288.3|1287.1|1288.4|1287.2|1288.3|1287.1|13
1631890850000|2021-09-17 15:00:50|1288.4|1287.2|1289|1287.8|1289|1287.8|1288.4|1287.2|9
1631890860000|2021-09-17 15:01:00|1289.2|1288|1289.2|1288|1289.2|1288|1289|1287.8|17
1631890870000|2021-09-17 15:01:10|1289.5|1288.3|1289.5|1288.3|1289.5|1288.3|1289.4|1288.2|1
1631890880000|2021-09-17 15:01:20|1289.7|1288.5|1288.8|1287.6|1289.8|1288.6|1288.8|1287.6|15
1631890890000|2021-09-17 15:01:30|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|3
1631890900000|2021-09-17 15:01:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|2
1631890930000|2021-09-17 15:02:10|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|8
1631890940000|2021-09-17 15:02:20|1288.6|1287.4|1288.9|1287.7|1288.9|1287.7|1288.6|1287.4|11
1631890950000|2021-09-17 15:02:30|1289|1287.8|1288.8|1287.6|1289|1287.8|1288.8|1287.6|10
1631890960000|2021-09-17 15:02:40|1288.7|1287.5|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|1
1631890970000|2021-09-17 15:02:50|1288.5|1287.3|1288.5|1287.3|1288.6|1287.4|1288.5|1287.3|0
1631890980000|2021-09-17 15:03:00|||||||||2
1631890990000|2021-09-17 15:03:10|1288.2|1287|1288|1286.8|1288.3|1287.1|1288|1286.8|12
1631891000000|2021-09-17 15:03:20|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288|1286.8|7
1631891010000|2021-09-17 15:03:30|1288|1286.8|1287.6|1286.4|1288|1286.8|1287.6|1286.4|53
1631891020000|2021-09-17 15:03:40|1287.9|1286.7|1287.6|1286.4|1287.9|1286.7|1287.6|1286.4|17
1631891030000|2021-09-17 15:03:50|1287.8|1286.6|1288.1|1286.9|1288.1|1286.9|1287.8|1286.6|6
1631891040000|2021-09-17 15:04:00|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|8
1631891050000|2021-09-17 15:04:10|||||||||6
1631891060000|2021-09-17 15:04:20|1287.9|1286.7|1287.8|1286.6|1287.9|1286.7|1287.8|1286.6|2
1631891070000|2021-09-17 15:04:30|1287.9|1286.7|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|0
1631891080000|2021-09-17 15:04:40|1287.8|1286.6|1287.9|1286.7|1287.9|1286.7|1287.8|1286.6|2
1631891090000|2021-09-17 15:04:50|1288|1286.8|1288.1|1286.9|1288.1|1286.9|1288|1286.8|9
1631891100000|2021-09-17 15:05:00|1288|1286.8|1288|1286.8|1288|1286.8|1288|1286.8|1
1631891110000|2021-09-17 15:05:10|1288.1|1286.9|1288|1286.8|1288.1|1286.9|1288|1286.8|3
1631891120000|2021-09-17 15:05:20|1288.1|1286.9|1288.1|1286.9|1288.1|1286.9|1288|1286.8|1
1631891130000|2021-09-17 15:05:30|1288|1286.8|1287.8|1286.6|1288|1286.8|1287.8|1286.6|10
1631891140000|2021-09-17 15:05:40|||||||||31
1631891150000|2021-09-17 15:05:50|1288|1286.8|1287.6|1286.4|1288|1286.8|1287.6|1286.4|18
1631891160000|2021-09-17 15:06:00|1287.5|1286.3|1287.6|1286.4|1287.6|1286.4|1287.5|1286.3|8
1631891170000|2021-09-17 15:06:10|1287.5|1286.3|1287.6|1286.4|1287.6|1286.4|1287.5|1286.3|2
1631891180000|2021-09-17 15:06:20|1287.8|1286.6|1287.8|1286.6|1287.8|1286.6|1287.5|1286.3|9
1631891190000|2021-09-17 15:06:30|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|6
1631891210000|2021-09-17 15:06:50|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|1287.4|1286.2|13
1631891220000|2021-09-17 15:07:00|1287.3|1286.1|1287.4|1286.2|1287.4|1286.2|1287.3|1286.1|0
1631891230000|2021-09-17 15:07:10|1287.3|1286.1|1287.4|1286.2|1287.5|1286.3|1287.3|1286.1|7
1631891240000|2021-09-17 15:07:20|1287.6|1286.4|1287.3|1286.1|1287.6|1286.4|1287.3|1286.1|10
1631891250000|2021-09-17 15:07:30|1287.4|1286.2|1287.5|1286.3|1287.5|1286.3|1287.4|1286.2|9
1631891260000|2021-09-17 15:07:40|1287.4|1286.2|1287.5|1286.3|1287.6|1286.4|1287.4|1286.2|4
1631891270000|2021-09-17 15:07:50|1287.6|1286.4|1287.6|1286.4|1287.8|1286.6|1287.5|1286.3|9
1631891280000|2021-09-17 15:08:00|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|1287.5|1286.3|3
1631891290000|2021-09-17 15:08:10|1287.6|1286.4|1287.5|1286.3|1287.6|1286.4|1287.5|1286.3|9
1631891300000|2021-09-17 15:08:20|1287.6|1286.4|1288.3|1287.1|1288.3|1287.1|1287.5|1286.3|12
1631891310000|2021-09-17 15:08:30|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.4|1287.2|5
1631891320000|2021-09-17 15:08:40|1288.6|1287.4|1288.9|1287.7|1288.9|1287.7|1288.6|1287.4|12
1631891330000|2021-09-17 15:08:50|1289.1|1287.9|1289|1287.8|1289.1|1287.9|1289|1287.8|40
1631891340000|2021-09-17 15:09:00|1289.1|1287.9|1288.8|1287.6|1289.1|1287.9|1288.8|1287.6|44
1631891350000|2021-09-17 15:09:10|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|3
1631891360000|2021-09-17 15:09:20|||||||||1
1631891370000|2021-09-17 15:09:30|||||||||4
1631891390000|2021-09-17 15:09:50|1289|1287.8|1289|1287.8|1289|1287.8|1289|1287.8|7
1631891400000|2021-09-17 15:10:00|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|4
1631891410000|2021-09-17 15:10:10|1288.5|1287.3|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|9
1631891420000|2021-09-17 15:10:20|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|8
1631891430000|2021-09-17 15:10:30|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|1288.4|1287.2|6
1631891440000|2021-09-17 15:10:40|1288.3|1287.1|1288.8|1287.6|1288.8|1287.6|1288.3|1287.1|21
1631891450000|2021-09-17 15:10:50|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|1288.5|1287.3|18
1631891460000|2021-09-17 15:11:00|1288.3|1287.1|1288.3|1287.1|1288.5|1287.3|1288.3|1287.1|19
1631891470000|2021-09-17 15:11:10|1288.4|1287.2|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|4
1631891480000|2021-09-17 15:11:20|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|1
1631891490000|2021-09-17 15:11:30|1288.9|1287.7|1288.8|1287.6|1288.9|1287.7|1288.8|1287.6|0
1631891500000|2021-09-17 15:11:40|1288.9|1287.7|1289|1287.8|1289|1287.8|1288.9|1287.7|7
1631891510000|2021-09-17 15:11:50|1289.1|1287.9|1288.8|1287.6|1289.1|1287.9|1288.8|1287.6|9
1631891520000|2021-09-17 15:12:00|1288.7|1287.5|1288.9|1287.7|1288.9|1287.7|1288.7|1287.5|2
1631891530000|2021-09-17 15:12:10|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|6
1631891540000|2021-09-17 15:12:20|||||||||1
1631891550000|2021-09-17 15:12:30|1288.8|1287.6|1289|1287.8|1289|1287.8|1288.8|1287.6|14
1631891560000|2021-09-17 15:12:40|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1288.8|1287.6|1
1631891570000|2021-09-17 15:12:50|1288.7|1287.5|1288.8|1287.6|1288.8|1287.6|1288.7|1287.5|3
1631891580000|2021-09-17 15:13:00|1288.9|1287.7|1288.5|1287.3|1288.9|1287.7|1288.5|1287.3|5
1631891590000|2021-09-17 15:13:10|1288.3|1287.1|1288.5|1287.3|1288.5|1287.3|1288.3|1287.1|24
1631891600000|2021-09-17 15:13:20|1288.6|1287.4|1288.8|1287.6|1288.8|1287.6|1288.6|1287.4|2
1631891610000|2021-09-17 15:13:30|1288.6|1287.4|1288.6|1287.4|1288.7|1287.5|1288.6|1287.4|7
1631891620000|2021-09-17 15:13:40|1288.7|1287.5|1288.5|1287.3|1288.7|1287.5|1288.5|1287.3|4
1631891630000|2021-09-17 15:13:50|||||||||2
1631891640000|2021-09-17 15:14:00|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|1288.7|1287.5|4
1631891650000|2021-09-17 15:14:10|1288.9|1287.7|1288.9|1287.7|1289|1287.8|1288.9|1287.7|12
1631891660000|2021-09-17 15:14:20|||||||||2
1631891670000|2021-09-17 15:14:30|1289|1287.8|1289.4|1288.2|1289.4|1288.2|1288.9|1287.7|3
1631891680000|2021-09-17 15:14:40|1289.3|1288.1|1289.8|1288.6|1289.8|1288.6|1289.3|1288.1|7
1631891690000|2021-09-17 15:14:50|1290|1288.8|1290|1288.8|1290.2|1289|1289.9|1288.7|15
1631891700000|2021-09-17 15:15:00|1290.1|1288.9|1290.3|1289.1|1290.6|1289.4|1290|1288.8|47
1631891710000|2021-09-17 15:15:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|15
1631891720000|2021-09-17 15:15:20|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|24
1631891730000|2021-09-17 15:15:30|1290.3|1289.1|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|10
1631891740000|2021-09-17 15:15:40|1290.5|1289.3|1290.5|1289.3|1291|1289.8|1290.5|1289.3|22
1631891750000|2021-09-17 15:15:50|1290.3|1289.1|1290.5|1289.3|1290.6|1289.4|1290.3|1289.1|11
1631891760000|2021-09-17 15:16:00|1290.4|1289.2|1290.8|1289.6|1290.8|1289.6|1290.4|1289.2|9
1631891770000|2021-09-17 15:16:10|1290.7|1289.5|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|12
1631891780000|2021-09-17 15:16:20|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|17
1631891790000|2021-09-17 15:16:30|1290.6|1289.4|1290.3|1289.1|1290.6|1289.4|1290.3|1289.1|24
1631891800000|2021-09-17 15:16:40|1290|1288.8|1289.8|1288.6|1290|1288.8|1289.8|1288.6|3
1631891810000|2021-09-17 15:16:50|||||||||1
1631891820000|2021-09-17 15:17:00|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|4
1631891830000|2021-09-17 15:17:10|1289.8|1288.6|1289.5|1288.3|1289.8|1288.6|1289.3|1288.1|12
1631891840000|2021-09-17 15:17:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.6|1288.4|11
1631891850000|2021-09-17 15:17:30|1289.5|1288.3|1289.8|1288.6|1289.8|1288.6|1289.5|1288.3|5
1631891860000|2021-09-17 15:17:40|1289.5|1288.3|1289.3|1288.1|1289.5|1288.3|1289.3|1288.1|16
1631891870000|2021-09-17 15:17:50|1289.5|1288.3|1289.6|1288.4|1289.6|1288.4|1289.4|1288.2|31
1631891880000|2021-09-17 15:18:00|1290|1288.8|1290.4|1289.2|1290.6|1289.4|1289.9|1288.7|19
1631891890000|2021-09-17 15:18:10|1290.5|1289.3|1290.3|1289.1|1290.5|1289.3|1290.3|1289.1|7
1631891900000|2021-09-17 15:18:20|1290.2|1289|1290.5|1289.3|1290.8|1289.6|1290.1|1288.9|34
1631891910000|2021-09-17 15:18:30|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.5|1289.3|13
1631891920000|2021-09-17 15:18:40|1291|1289.8|1290.5|1289.3|1291|1289.8|1290.5|1289.3|23
1631891930000|2021-09-17 15:18:50|1290.6|1289.4|1290.8|1289.6|1290.9|1289.7|1290.6|1289.4|22
1631891940000|2021-09-17 15:19:00|1290.7|1289.5|1290.4|1289.2|1290.7|1289.5|1290.4|1289.2|5
1631891960000|2021-09-17 15:19:20|||||||||4
1631891970000|2021-09-17 15:19:30|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|9
1631891980000|2021-09-17 15:19:40|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|1
1631891990000|2021-09-17 15:19:50|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631892000000|2021-09-17 15:20:00|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|6
1631892010000|2021-09-17 15:20:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|2
1631892020000|2021-09-17 15:20:20|1290.4|1289.2|1290|1288.8|1290.5|1289.3|1290|1288.8|15
1631892030000|2021-09-17 15:20:30|1290.1|1288.9|1290.3|1289.1|1290.3|1289.1|1290|1288.8|15
1631892040000|2021-09-17 15:20:40|||||||||4
1631892050000|2021-09-17 15:20:50|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|65
1631892060000|2021-09-17 15:21:00|1290.2|1289|1289.6|1288.4|1290.3|1289.1|1289.6|1288.4|6
1631892070000|2021-09-17 15:21:10|1289.9|1288.7|1289.8|1288.6|1290.1|1288.9|1289.8|1288.6|10
1631892080000|2021-09-17 15:21:20|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|3
1631892090000|2021-09-17 15:21:30|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|7
1631892100000|2021-09-17 15:21:40|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|5
1631892110000|2021-09-17 15:21:50|||||||||5
1631892120000|2021-09-17 15:22:00|1290.1|1288.9|1290.4|1289.2|1290.5|1289.3|1290|1288.8|8
1631892130000|2021-09-17 15:22:10|1290.3|1289.1|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|36
1631892140000|2021-09-17 15:22:20|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|1290.4|1289.2|12
1631892150000|2021-09-17 15:22:30|1290.3|1289.1|1290.1|1288.9|1290.4|1289.2|1290.1|1288.9|4
1631892160000|2021-09-17 15:22:40|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|10
1631892170000|2021-09-17 15:22:50|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|8
1631892180000|2021-09-17 15:23:00|||||||||4
1631892190000|2021-09-17 15:23:10|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|6
1631892200000|2021-09-17 15:23:20|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|86
1631892210000|2021-09-17 15:23:30|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|2
1631892220000|2021-09-17 15:23:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|0
1631892230000|2021-09-17 15:23:50|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|0
1631892240000|2021-09-17 15:24:00|1290.9|1289.7|1291|1289.8|1291.1|1289.9|1290.9|1289.7|3
1631892250000|2021-09-17 15:24:10|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|5
1631892260000|2021-09-17 15:24:20|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|3
1631892270000|2021-09-17 15:24:30|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|0
1631892280000|2021-09-17 15:24:40|||||||||2
1631892290000|2021-09-17 15:24:50|1290.8|1289.6|1290.3|1289.1|1290.8|1289.6|1290.3|1289.1|7
1631892300000|2021-09-17 15:25:00|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|8
1631892310000|2021-09-17 15:25:10|1290|1288.8|1289.9|1288.7|1290|1288.8|1289.9|1288.7|2
1631892320000|2021-09-17 15:25:20|||||||||1
1631892330000|2021-09-17 15:25:30|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|5
1631892340000|2021-09-17 15:25:40|1290.1|1288.9|1290.4|1289.2|1290.4|1289.2|1290.1|1288.9|16
1631892350000|2021-09-17 15:25:50|1290.3|1289.1|1290.4|1289.2|1290.4|1289.2|1290.3|1289.1|0
1631892360000|2021-09-17 15:26:00|1290.3|1289.1|1290.6|1289.4|1290.6|1289.4|1290.3|1289.1|14
1631892370000|2021-09-17 15:26:10|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|5
1631892380000|2021-09-17 15:26:20|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|10
1631892390000|2021-09-17 15:26:30|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|21
1631892400000|2021-09-17 15:26:40|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|5
1631892420000|2021-09-17 15:27:00|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|63
1631892430000|2021-09-17 15:27:10|||||||||10
1631892440000|2021-09-17 15:27:20|||||||||20
1631892450000|2021-09-17 15:27:30|||||||||10
1631892460000|2021-09-17 15:27:40|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|5
1631892480000|2021-09-17 15:28:00|||||||||1
1631892490000|2021-09-17 15:28:10|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|13
1631892500000|2021-09-17 15:28:20|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|12
1631892510000|2021-09-17 15:28:30|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|2
1631892520000|2021-09-17 15:28:40|||||||||7
1631892530000|2021-09-17 15:28:50|||||||||1
1631892540000|2021-09-17 15:29:00|1290.2|1289|1290.2|1289|1290.5|1289.3|1290.2|1289|4
1631892550000|2021-09-17 15:29:10|||||||||1
1631892560000|2021-09-17 15:29:20|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|18
1631892570000|2021-09-17 15:29:30|1289.7|1288.5|1290|1288.8|1290|1288.8|1289.7|1288.5|18
1631892580000|2021-09-17 15:29:40|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.7|1288.5|3
1631892590000|2021-09-17 15:29:50|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|12
1631892600000|2021-09-17 15:30:00|1290|1288.8|1290.1|1288.9|1290.1|1288.9|1290|1288.8|5
1631892610000|2021-09-17 15:30:10|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|1
1631892620000|2021-09-17 15:30:20|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|23
1631892630000|2021-09-17 15:30:30|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|11
1631892640000|2021-09-17 15:30:40|1290.3|1289.1|1290.5|1289.3|1290.5|1289.3|1290.2|1289|20
1631892650000|2021-09-17 15:30:50|1290.3|1289.1|1290.4|1289.2|1290.5|1289.3|1290.3|1289.1|7
1631892660000|2021-09-17 15:31:00|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|2
1631892670000|2021-09-17 15:31:10|1290.3|1289.1|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|2
1631892680000|2021-09-17 15:31:20|1290.7|1289.5|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|8
1631892690000|2021-09-17 15:31:30|||||||||4
1631892700000|2021-09-17 15:31:40|||||||||1
1631892720000|2021-09-17 15:32:00|1290.4|1289.2|1290.5|1289.3|1290.5|1289.3|1290.3|1289.1|10
1631892730000|2021-09-17 15:32:10|1290.6|1289.4|1290.5|1289.3|1290.7|1289.5|1290.5|1289.3|8
1631892740000|2021-09-17 15:32:20|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|17
1631892750000|2021-09-17 15:32:30|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|5
1631892760000|2021-09-17 15:32:40|1291.1|1289.9|1291.2|1290|1291.3|1290.1|1291.1|1289.9|20
1631892770000|2021-09-17 15:32:50|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|6
1631892780000|2021-09-17 15:33:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|5
1631892790000|2021-09-17 15:33:10|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|16
1631892800000|2021-09-17 15:33:20|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.4|1290.2|5
1631892810000|2021-09-17 15:33:30|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|10
1631892820000|2021-09-17 15:33:40|1291.5|1290.3|1291.8|1290.6|1291.8|1290.6|1291.5|1290.3|18
1631892830000|2021-09-17 15:33:50|1292|1290.8|1291.8|1290.6|1292.2|1291|1291.7|1290.5|52
1631892840000|2021-09-17 15:34:00|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|54
1631892850000|2021-09-17 15:34:10|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.8|1290.6|16
1631892860000|2021-09-17 15:34:20|||||||||6
1631892870000|2021-09-17 15:34:30|||||||||4
1631892880000|2021-09-17 15:34:40|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|13
1631892890000|2021-09-17 15:34:50|1292.2|1291|1292|1290.8|1292.2|1291|1292|1290.8|17
1631892900000|2021-09-17 15:35:00|1292.2|1291|1292.3|1291.1|1292.5|1291.3|1292|1290.8|18
1631892910000|2021-09-17 15:35:10|1292.2|1291|1292.2|1291|1292.5|1291.3|1292.2|1291|39
1631892920000|2021-09-17 15:35:20|1292.3|1291.1|1292|1290.8|1292.3|1291.1|1292|1290.8|27
1631892930000|2021-09-17 15:35:30|1292.2|1291|1292|1290.8|1292.2|1291|1292|1290.8|1
1631892940000|2021-09-17 15:35:40|||||||||7
1631892950000|2021-09-17 15:35:50|||||||||3
1631892960000|2021-09-17 15:36:00|||||||||2
1631892970000|2021-09-17 15:36:10|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|10
1631892980000|2021-09-17 15:36:20|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.2|1291|4
1631892990000|2021-09-17 15:36:30|1292|1290.8|1292.2|1291|1292.2|1291|1292|1290.8|11
1631893000000|2021-09-17 15:36:40|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|1
1631893010000|2021-09-17 15:36:50|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|1
1631893020000|2021-09-17 15:37:00|1292.3|1291.1|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|5
1631893030000|2021-09-17 15:37:10|1292.3|1291.1|1292.2|1291|1292.4|1291.2|1292.1|1290.9|38
1631893040000|2021-09-17 15:37:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|4
1631893050000|2021-09-17 15:37:30|1292.6|1291.4|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|26
1631893060000|2021-09-17 15:37:40|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|9
1631893070000|2021-09-17 15:37:50|1292.8|1291.6|1293|1291.8|1293.3|1292.1|1292.5|1291.3|95
1631893080000|2021-09-17 15:38:00|1293.2|1292|1293|1291.8|1293.2|1292|1292.8|1291.6|31
1631893090000|2021-09-17 15:38:10|||||||||9
1631893100000|2021-09-17 15:38:20|1293.1|1291.9|1293.3|1292.1|1293.3|1292.1|1293|1291.8|18
1631893110000|2021-09-17 15:38:30|1293.2|1292|1293|1291.8|1293.5|1292.3|1293|1291.8|15
1631893120000|2021-09-17 15:38:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|30
1631893130000|2021-09-17 15:38:50|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|5
1631893140000|2021-09-17 15:39:00|1293|1291.8|1293.3|1292.1|1293.3|1292.1|1293|1291.8|8
1631893150000|2021-09-17 15:39:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|3
1631893160000|2021-09-17 15:39:20|1293.2|1292|1293|1291.8|1293.3|1292.1|1293|1291.8|11
1631893170000|2021-09-17 15:39:30|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631893180000|2021-09-17 15:39:40|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.5|1291.3|20
1631893190000|2021-09-17 15:39:50|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|5
1631893200000|2021-09-17 15:40:00|1292.7|1291.5|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|3
1631893210000|2021-09-17 15:40:10|1292.8|1291.6|1292.7|1291.5|1292.8|1291.6|1292.7|1291.5|12
1631893220000|2021-09-17 15:40:20|1292.8|1291.6|1292.7|1291.5|1293|1291.8|1292.7|1291.5|13
1631893230000|2021-09-17 15:40:30|1292.8|1291.6|1292.9|1291.7|1293.2|1292|1292.8|1291.6|17
1631893240000|2021-09-17 15:40:40|1293|1291.8|1293|1291.8|1293|1291.8|1292.7|1291.5|10
1631893250000|2021-09-17 15:40:50|1293.1|1291.9|1293|1291.8|1293.1|1291.9|1293|1291.8|5
1631893260000|2021-09-17 15:41:00|||||||||5
1631893270000|2021-09-17 15:41:10|1292.8|1291.6|1293|1291.8|1293|1291.8|1292.8|1291.6|14
1631893280000|2021-09-17 15:41:20|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293|1291.8|3
1631893290000|2021-09-17 15:41:30|1293|1291.8|1293.2|1292|1293.2|1292|1293|1291.8|59
1631893300000|2021-09-17 15:41:40|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|1
1631893310000|2021-09-17 15:41:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|15
1631893320000|2021-09-17 15:42:00|1293.5|1292.3|1294.2|1293|1294.3|1293.1|1293.5|1292.3|35
1631893330000|2021-09-17 15:42:10|1294.3|1293.1|1294.3|1293.1|1294.5|1293.3|1294.2|1293|17
1631893340000|2021-09-17 15:42:20|1294|1292.8|1294.2|1293|1294.3|1293.1|1294|1292.8|14
1631893350000|2021-09-17 15:42:30|1294|1292.8|1294.3|1293.1|1294.3|1293.1|1294|1292.8|4
1631893360000|2021-09-17 15:42:40|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|7
1631893370000|2021-09-17 15:42:50|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|9
1631893380000|2021-09-17 15:43:00|||||||||5
1631893390000|2021-09-17 15:43:10|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.7|1292.5|4
1631893400000|2021-09-17 15:43:20|1293.7|1292.5|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|0
1631893410000|2021-09-17 15:43:30|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.7|1292.5|19
1631893420000|2021-09-17 15:43:40|1294.2|1293|1294.2|1293|1294.3|1293.1|1294.2|1293|6
1631893430000|2021-09-17 15:43:50|1294.3|1293.1|1294|1292.8|1294.3|1293.1|1294|1292.8|10
1631893440000|2021-09-17 15:44:00|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|6
1631893450000|2021-09-17 15:44:10|1293.8|1292.6|1293.7|1292.5|1293.8|1292.6|1293.7|1292.5|1
1631893460000|2021-09-17 15:44:20|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|2
1631893470000|2021-09-17 15:44:30|||||||||18
1631893480000|2021-09-17 15:44:40|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|12
1631893490000|2021-09-17 15:44:50|1293.1|1291.9|1293.1|1291.9|1293.4|1292.2|1293|1291.8|63
1631893500000|2021-09-17 15:45:00|1293.3|1292.1|1293.3|1292.1|1293.4|1292.2|1293.1|1291.9|1
1631893510000|2021-09-17 15:45:10|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|9
1631893520000|2021-09-17 15:45:20|1293.4|1292.2|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|2
1631893530000|2021-09-17 15:45:30|1293.3|1292.1|1293.5|1292.3|1293.6|1292.4|1293.3|1292.1|1
1631893550000|2021-09-17 15:45:50|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.5|1292.3|7
1631893560000|2021-09-17 15:46:00|||||||||4
1631893570000|2021-09-17 15:46:10|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|11
1631893580000|2021-09-17 15:46:20|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|2
1631893590000|2021-09-17 15:46:30|||||||||1
1631893600000|2021-09-17 15:46:40|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|13
1631893610000|2021-09-17 15:46:50|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|35
1631893620000|2021-09-17 15:47:00|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|2
1631893630000|2021-09-17 15:47:10|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631893640000|2021-09-17 15:47:20|1293.8|1292.6|1293.4|1292.2|1293.8|1292.6|1293.4|1292.2|17
1631893650000|2021-09-17 15:47:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.2|1292|1
1631893660000|2021-09-17 15:47:40|1293.4|1292.2|1293.1|1291.9|1293.4|1292.2|1293|1291.8|17
1631893670000|2021-09-17 15:47:50|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|3
1631893680000|2021-09-17 15:48:00|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|3
1631893690000|2021-09-17 15:48:10|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|6
1631893700000|2021-09-17 15:48:20|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|4
1631893710000|2021-09-17 15:48:30|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|4
1631893720000|2021-09-17 15:48:40|1293.5|1292.3|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|2
1631893730000|2021-09-17 15:48:50|||||||||4
1631893740000|2021-09-17 15:49:00|||||||||2
1631893750000|2021-09-17 15:49:10|1293.8|1292.6|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|7
1631893760000|2021-09-17 15:49:20|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|4
1631893770000|2021-09-17 15:49:30|||||||||1
1631893780000|2021-09-17 15:49:40|1293.4|1292.2|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|12
1631893790000|2021-09-17 15:49:50|1293.3|1292.1|1293.1|1291.9|1293.3|1292.1|1293.1|1291.9|112
1631893800000|2021-09-17 15:50:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|10
1631893810000|2021-09-17 15:50:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|11
1631893820000|2021-09-17 15:50:20|||||||||2
1631893830000|2021-09-17 15:50:30|1294|1292.8|1293.9|1292.7|1294|1292.8|1293.9|1292.7|9
1631893840000|2021-09-17 15:50:40|1294|1292.8|1294.3|1293.1|1294.3|1293.1|1294|1292.8|28
1631893860000|2021-09-17 15:51:00|1294.4|1293.2|1294.3|1293.1|1294.4|1293.2|1294.3|1293.1|5
1631893870000|2021-09-17 15:51:10|1294.1|1292.9|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|3
1631893880000|2021-09-17 15:51:20|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|1294.1|1292.9|7
1631893890000|2021-09-17 15:51:30|1294.3|1293.1|1294|1292.8|1294.3|1293.1|1294|1292.8|12
1631893900000|2021-09-17 15:51:40|1294.1|1292.9|1294|1292.8|1294.3|1293.1|1294|1292.8|5
1631893910000|2021-09-17 15:51:50|1294.4|1293.2|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|14
1631893920000|2021-09-17 15:52:00|1294.5|1293.3|1294.3|1293.1|1294.6|1293.4|1294.3|1293.1|21
1631893930000|2021-09-17 15:52:10|1294.4|1293.2|1294.4|1293.2|1294.5|1293.3|1294.4|1293.2|8
1631893940000|2021-09-17 15:52:20|1294.5|1293.3|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|9
1631893950000|2021-09-17 15:52:30|1294.7|1293.5|1294.8|1293.6|1294.9|1293.7|1294.7|1293.5|46
1631893960000|2021-09-17 15:52:40|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|14
1631893970000|2021-09-17 15:52:50|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.8|1293.6|5
1631893980000|2021-09-17 15:53:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.5|1293.3|12
1631893990000|2021-09-17 15:53:10|1294.9|1293.7|1294.9|1293.7|1294.9|1293.7|1294.8|1293.6|22
1631894000000|2021-09-17 15:53:20|1294.8|1293.6|1294.9|1293.7|1295.1|1293.9|1294.8|1293.6|57
1631894010000|2021-09-17 15:53:30|1295|1293.8|1295.1|1293.9|1295.1|1293.9|1295|1293.8|18
1631894020000|2021-09-17 15:53:40|||||||||4
1631894030000|2021-09-17 15:53:50|||||||||11
1631894040000|2021-09-17 15:54:00|1295|1293.8|1294.9|1293.7|1295|1293.8|1294.9|1293.7|16
1631894050000|2021-09-17 15:54:10|||||||||4
1631894060000|2021-09-17 15:54:20|1295|1293.8|1295|1293.8|1295|1293.8|1295|1293.8|9
1631894070000|2021-09-17 15:54:30|1295.1|1293.9|1295|1293.8|1295.1|1293.9|1295|1293.8|15
1631894080000|2021-09-17 15:54:40|1294.9|1293.7|1294.8|1293.6|1294.9|1293.7|1294.6|1293.4|10
1631894090000|2021-09-17 15:54:50|||||||||15
1631894100000|2021-09-17 15:55:00|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|1294.6|1293.4|22
1631894110000|2021-09-17 15:55:10|1294.7|1293.5|1294.6|1293.4|1294.8|1293.6|1294.5|1293.3|2
1631894120000|2021-09-17 15:55:20|1294.5|1293.3|1294.4|1293.2|1294.6|1293.4|1294.4|1293.2|9
1631894130000|2021-09-17 15:55:30|1294.3|1293.1|1294.3|1293.1|1294.4|1293.2|1294.1|1292.9|9
1631894140000|2021-09-17 15:55:40|1294.1|1292.9|1293.9|1292.7|1294.4|1293.2|1293.9|1292.7|11
1631894150000|2021-09-17 15:55:50|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|5
1631894160000|2021-09-17 15:56:00|1294|1292.8|1294.3|1293.1|1294.3|1293.1|1294|1292.8|15
1631894170000|2021-09-17 15:56:10|1294.4|1293.2|1293.9|1292.7|1294.4|1293.2|1293.9|1292.7|4
1631894180000|2021-09-17 15:56:20|1294|1292.8|1294.1|1292.9|1294.1|1292.9|1294|1292.8|2
1631894190000|2021-09-17 15:56:30|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.1|1292.9|3
1631894200000|2021-09-17 15:56:40|1294.2|1293|1294.1|1292.9|1294.2|1293|1294.1|1292.9|1
1631894210000|2021-09-17 15:56:50|1294.4|1293.2|1294.1|1292.9|1294.4|1293.2|1294.1|1292.9|2
1631894220000|2021-09-17 15:57:00|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|1294.3|1293.1|5
1631894230000|2021-09-17 15:57:10|1294.4|1293.2|1294.4|1293.2|1294.4|1293.2|1294.3|1293.1|1
1631894240000|2021-09-17 15:57:20|1294.2|1293|1294.3|1293.1|1294.3|1293.1|1294.2|1293|15
1631894250000|2021-09-17 15:57:30|1294.2|1293|1293.9|1292.7|1294.2|1293|1293.9|1292.7|4
1631894260000|2021-09-17 15:57:40|1293.6|1292.4|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|12
1631894270000|2021-09-17 15:57:50|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.5|1292.3|22
1631894280000|2021-09-17 15:58:00|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|6
1631894290000|2021-09-17 15:58:10|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|3
1631894300000|2021-09-17 15:58:20|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|3
1631894310000|2021-09-17 15:58:30|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|3
1631894320000|2021-09-17 15:58:40|1293.1|1291.9|1292.9|1291.7|1293.5|1292.3|1292.8|1291.6|49
1631894330000|2021-09-17 15:58:50|1292.8|1291.6|1292.5|1291.3|1292.9|1291.7|1292.5|1291.3|27
1631894340000|2021-09-17 15:59:00|1292.6|1291.4|1293.1|1291.9|1293.1|1291.9|1292.6|1291.4|22
1631894350000|2021-09-17 15:59:10|1292.8|1291.6|1292.8|1291.6|1292.9|1291.7|1292.6|1291.4|23
1631894360000|2021-09-17 15:59:20|1292.6|1291.4|1292.3|1291.1|1292.7|1291.5|1292.3|1291.1|49
1631894370000|2021-09-17 15:59:30|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|13
1631894380000|2021-09-17 15:59:40|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|7
1631894390000|2021-09-17 15:59:50|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|5
1631894400000|2021-09-17 16:00:00|||||||||7
1631894410000|2021-09-17 16:00:10|||||||||1
1631894420000|2021-09-17 16:00:20|||||||||4
1631894430000|2021-09-17 16:00:30|1292.4|1291.2|1292.8|1291.6|1292.8|1291.6|1292.4|1291.2|21
1631894440000|2021-09-17 16:00:40|1292.7|1291.5|1292.8|1291.6|1292.9|1291.7|1292.7|1291.5|9
1631894450000|2021-09-17 16:00:50|||||||||3
1631894460000|2021-09-17 16:01:00|1292.9|1291.7|1292.9|1291.7|1293.3|1292.1|1292.8|1291.6|20
1631894470000|2021-09-17 16:01:10|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|0
1631894480000|2021-09-17 16:01:20|1293.1|1291.9|1292.9|1291.7|1293.1|1291.9|1292.9|1291.7|2
1631894490000|2021-09-17 16:01:30|1293|1291.8|1293.1|1291.9|1293.2|1292|1293|1291.8|6
1631894500000|2021-09-17 16:01:40|1293.2|1292|1293.4|1292.2|1293.4|1292.2|1293.1|1291.9|4
1631894510000|2021-09-17 16:01:50|1293.3|1292.1|1293.4|1292.2|1293.5|1292.3|1293.3|1292.1|9
1631894520000|2021-09-17 16:02:00|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|5
1631894530000|2021-09-17 16:02:10|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|1293.5|1292.3|4
1631894540000|2021-09-17 16:02:20|||||||||2
1631894550000|2021-09-17 16:02:30|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|18
1631894560000|2021-09-17 16:02:40|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|1293.4|1292.2|7
1631894570000|2021-09-17 16:02:50|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|21
1631894580000|2021-09-17 16:03:00|1293.4|1292.2|1293.6|1292.4|1293.6|1292.4|1293.4|1292.2|7
1631894590000|2021-09-17 16:03:10|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.6|1292.4|12
1631894600000|2021-09-17 16:03:20|1293.6|1292.4|1293.8|1292.6|1293.9|1292.7|1293.6|1292.4|13
1631894610000|2021-09-17 16:03:30|1293.9|1292.7|1293.8|1292.6|1293.9|1292.7|1293.6|1292.4|2
1631894620000|2021-09-17 16:03:40|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|2
1631894630000|2021-09-17 16:03:50|||||||||4
1631894640000|2021-09-17 16:04:00|1293.6|1292.4|1293.4|1292.2|1293.6|1292.4|1293.4|1292.2|6
1631894650000|2021-09-17 16:04:10|1293.3|1292.1|1293.5|1292.3|1293.6|1292.4|1293.3|1292.1|6
1631894660000|2021-09-17 16:04:20|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|3
1631894670000|2021-09-17 16:04:30|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|8
1631894680000|2021-09-17 16:04:40|1293.3|1292.1|1293.5|1292.3|1293.6|1292.4|1293.1|1291.9|13
1631894690000|2021-09-17 16:04:50|1293.7|1292.5|1293.5|1292.3|1293.7|1292.5|1293.4|1292.2|2
1631894700000|2021-09-17 16:05:00|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|1
1631894710000|2021-09-17 16:05:10|||||||||1
1631894720000|2021-09-17 16:05:20|||||||||1
1631894730000|2021-09-17 16:05:30|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|1
1631894740000|2021-09-17 16:05:40|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|4
1631894760000|2021-09-17 16:06:00|||||||||2
1631894780000|2021-09-17 16:06:20|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|10
1631894790000|2021-09-17 16:06:30|1293.7|1292.5|1293.6|1292.4|1293.8|1292.6|1293.6|1292.4|10
1631894800000|2021-09-17 16:06:40|1293.8|1292.6|1293.8|1292.6|1293.9|1292.7|1293.8|1292.6|7
1631894810000|2021-09-17 16:06:50|1293.6|1292.4|1293.8|1292.6|1293.8|1292.6|1293.6|1292.4|0
1631894820000|2021-09-17 16:07:00|1293.6|1292.4|1293.5|1292.3|1293.7|1292.5|1293.5|1292.3|2
1631894830000|2021-09-17 16:07:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.4|1292.2|7
1631894840000|2021-09-17 16:07:20|||||||||1
1631894850000|2021-09-17 16:07:30|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|2
1631894860000|2021-09-17 16:07:40|||||||||1
1631894870000|2021-09-17 16:07:50|||||||||1
1631894890000|2021-09-17 16:08:10|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|5
1631894900000|2021-09-17 16:08:20|1293.4|1292.2|1293.3|1292.1|1293.4|1292.2|1293.3|1292.1|0
1631894920000|2021-09-17 16:08:40|1293.1|1291.9|1292.5|1291.3|1293.1|1291.9|1292.5|1291.3|27
1631894930000|2021-09-17 16:08:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.1|1290.9|12
1631894940000|2021-09-17 16:09:00|1292.6|1291.4|1292.8|1291.6|1292.8|1291.6|1292.5|1291.3|13
1631894950000|2021-09-17 16:09:10|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|2
1631894960000|2021-09-17 16:09:20|1292.8|1291.6|1293.1|1291.9|1293.1|1291.9|1292.8|1291.6|1
1631894980000|2021-09-17 16:09:40|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|2
1631894990000|2021-09-17 16:09:50|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|4
1631895000000|2021-09-17 16:10:00|1292.8|1291.6|1292.9|1291.7|1293.1|1291.9|1292.8|1291.6|20
1631895010000|2021-09-17 16:10:10|1292.5|1291.3|1292.8|1291.6|1292.8|1291.6|1292.5|1291.3|4
1631895020000|2021-09-17 16:10:20|1292.9|1291.7|1292.8|1291.6|1293|1291.8|1292.8|1291.6|2
1631895030000|2021-09-17 16:10:30|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|6
1631895040000|2021-09-17 16:10:40|1292.9|1291.7|1292.8|1291.6|1293|1291.8|1292.8|1291.6|8
1631895050000|2021-09-17 16:10:50|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|4
1631895060000|2021-09-17 16:11:00|1292.6|1291.4|1292.6|1291.4|1292.8|1291.6|1292.6|1291.4|2
1631895070000|2021-09-17 16:11:10|1292.1|1290.9|1292.4|1291.2|1292.4|1291.2|1291.9|1290.7|26
1631895080000|2021-09-17 16:11:20|1292.5|1291.3|1292.4|1291.2|1292.5|1291.3|1292.3|1291.1|11
1631895090000|2021-09-17 16:11:30|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.2|1291|26
1631895100000|2021-09-17 16:11:40|1292.2|1291|1291.6|1290.4|1292.3|1291.1|1291.6|1290.4|40
1631895110000|2021-09-17 16:11:50|1291.7|1290.5|1291.9|1290.7|1291.9|1290.7|1291.6|1290.4|13
1631895120000|2021-09-17 16:12:00|1292|1290.8|1292.5|1291.3|1292.5|1291.3|1292|1290.8|17
1631895130000|2021-09-17 16:12:10|||||||||3
1631895140000|2021-09-17 16:12:20|1292.4|1291.2|1292.7|1291.5|1292.7|1291.5|1292.4|1291.2|7
1631895150000|2021-09-17 16:12:30|1292.6|1291.4|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|8
1631895160000|2021-09-17 16:12:40|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|2
1631895170000|2021-09-17 16:12:50|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|1
1631895180000|2021-09-17 16:13:00|1292.7|1291.5|1293|1291.8|1293|1291.8|1292.7|1291.5|7
1631895190000|2021-09-17 16:13:10|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.6|1291.4|24
1631895200000|2021-09-17 16:13:20|1292.6|1291.4|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|0
1631895210000|2021-09-17 16:13:30|1292.7|1291.5|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|10
1631895230000|2021-09-17 16:13:50|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|51
1631895240000|2021-09-17 16:14:00|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|4
1631895250000|2021-09-17 16:14:10|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1
1631895260000|2021-09-17 16:14:20|1292.5|1291.3|1292.6|1291.4|1292.7|1291.5|1292.5|1291.3|7
1631895270000|2021-09-17 16:14:30|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|5
1631895280000|2021-09-17 16:14:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1
1631895290000|2021-09-17 16:14:50|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|8
1631895300000|2021-09-17 16:15:00|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|6
1631895310000|2021-09-17 16:15:10|1292.7|1291.5|1292.8|1291.6|1292.8|1291.6|1292.6|1291.4|12
1631895320000|2021-09-17 16:15:20|1292.9|1291.7|1292.9|1291.7|1292.9|1291.7|1292.8|1291.6|6
1631895340000|2021-09-17 16:15:40|1293|1291.8|1292.9|1291.7|1293|1291.8|1292.9|1291.7|0
1631895350000|2021-09-17 16:15:50|1292.8|1291.6|1292.8|1291.6|1293|1291.8|1292.8|1291.6|20
1631895360000|2021-09-17 16:16:00|1292.4|1291.2|1292|1290.8|1292.4|1291.2|1291.7|1290.5|18
1631895370000|2021-09-17 16:16:10|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|10
1631895380000|2021-09-17 16:16:20|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|1
1631895400000|2021-09-17 16:16:40|1291.6|1290.4|1292|1290.8|1292|1290.8|1291.6|1290.4|2
1631895410000|2021-09-17 16:16:50|1291.9|1290.7|1291.7|1290.5|1292|1290.8|1291.6|1290.4|7
1631895420000|2021-09-17 16:17:00|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|0
1631895430000|2021-09-17 16:17:10|1291.9|1290.7|1291.8|1290.6|1292|1290.8|1291.8|1290.6|6
1631895440000|2021-09-17 16:17:20|1291.9|1290.7|1291.8|1290.6|1292|1290.8|1291.8|1290.6|1
1631895450000|2021-09-17 16:17:30|1291.9|1290.7|1291.4|1290.2|1291.9|1290.7|1291.4|1290.2|33
1631895460000|2021-09-17 16:17:40|1291.3|1290.1|1291.7|1290.5|1291.7|1290.5|1291.3|1290.1|19
1631895470000|2021-09-17 16:17:50|1291.6|1290.4|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|2
1631895480000|2021-09-17 16:18:00|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|7
1631895490000|2021-09-17 16:18:10|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|23
1631895500000|2021-09-17 16:18:20|1291.5|1290.3|1291.7|1290.5|1291.8|1290.6|1291.5|1290.3|12
1631895510000|2021-09-17 16:18:30|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|6
1631895520000|2021-09-17 16:18:40|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|7
1631895530000|2021-09-17 16:18:50|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|82
1631895540000|2021-09-17 16:19:00|1291.9|1290.7|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|11
1631895550000|2021-09-17 16:19:10|1292.2|1291|1292.4|1291.2|1292.6|1291.4|1292.2|1291|9
1631895560000|2021-09-17 16:19:20|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|6
1631895570000|2021-09-17 16:19:30|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.4|1291.2|5
1631895580000|2021-09-17 16:19:40|1292.4|1291.2|1292.5|1291.3|1292.5|1291.3|1292.2|1291|8
1631895590000|2021-09-17 16:19:50|1292.2|1291|1292.2|1291|1292.5|1291.3|1292.1|1290.9|34
1631895600000|2021-09-17 16:20:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|2
1631895610000|2021-09-17 16:20:10|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|0
1631895620000|2021-09-17 16:20:20|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|5
1631895640000|2021-09-17 16:20:40|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|2
1631895650000|2021-09-17 16:20:50|1292.3|1291.1|1292.2|1291|1292.3|1291.1|1292.2|1291|0
1631895660000|2021-09-17 16:21:00|1292.3|1291.1|1292.5|1291.3|1292.5|1291.3|1292.3|1291.1|4
1631895680000|2021-09-17 16:21:20|1292.1|1290.9|1292.2|1291|1292.3|1291.1|1292.1|1290.9|7
1631895690000|2021-09-17 16:21:30|||||||||2
1631895710000|2021-09-17 16:21:50|1292.7|1291.5|1292.4|1291.2|1292.7|1291.5|1292.4|1291.2|36
1631895720000|2021-09-17 16:22:00|1292.2|1291|1292.2|1291|1292.5|1291.3|1292.2|1291|25
1631895730000|2021-09-17 16:22:10|1292.1|1290.9|1292|1290.8|1292.2|1291|1292|1290.8|12
1631895740000|2021-09-17 16:22:20|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.8|1290.6|5
1631895750000|2021-09-17 16:22:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|0
1631895760000|2021-09-17 16:22:40|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|0
1631895770000|2021-09-17 16:22:50|||||||||4
1631895780000|2021-09-17 16:23:00|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|3
1631895790000|2021-09-17 16:23:10|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|3
1631895800000|2021-09-17 16:23:20|||||||||5
1631895810000|2021-09-17 16:23:30|||||||||2
1631895830000|2021-09-17 16:23:50|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|16
1631895840000|2021-09-17 16:24:00|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|4
1631895850000|2021-09-17 16:24:10|||||||||1
1631895860000|2021-09-17 16:24:20|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|8
1631895870000|2021-09-17 16:24:30|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|6
1631895880000|2021-09-17 16:24:40|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|7
1631895900000|2021-09-17 16:25:00|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1
1631895910000|2021-09-17 16:25:10|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|5
1631895930000|2021-09-17 16:25:30|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|7
1631895940000|2021-09-17 16:25:40|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|3
1631895950000|2021-09-17 16:25:50|||||||||2
1631895960000|2021-09-17 16:26:00|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|6
1631895970000|2021-09-17 16:26:10|||||||||2
1631895990000|2021-09-17 16:26:30|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|11
1631896000000|2021-09-17 16:26:40|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|22
1631896010000|2021-09-17 16:26:50|1291.2|1290|1291.4|1290.2|1291.4|1290.2|1291.2|1290|16
1631896020000|2021-09-17 16:27:00|1291.3|1290.1|1291.2|1290|1291.6|1290.4|1291.2|1290|20
1631896030000|2021-09-17 16:27:10|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|4
1631896040000|2021-09-17 16:27:20|1291.6|1290.4|1291.8|1290.6|1291.8|1290.6|1291.6|1290.4|3
1631896050000|2021-09-17 16:27:30|1292|1290.8|1292|1290.8|1292|1290.8|1291.8|1290.6|12
1631896060000|2021-09-17 16:27:40|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|3
1631896070000|2021-09-17 16:27:50|1292.1|1290.9|1292.1|1290.9|1292.2|1291|1292.1|1290.9|11
1631896080000|2021-09-17 16:28:00|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1291.8|1290.6|28
1631896100000|2021-09-17 16:28:20|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|6
1631896120000|2021-09-17 16:28:40|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.8|1290.6|6
1631896130000|2021-09-17 16:28:50|||||||||1
1631896140000|2021-09-17 16:29:00|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|6
1631896150000|2021-09-17 16:29:10|1291.9|1290.7|1292.1|1290.9|1292.1|1290.9|1291.9|1290.7|2
1631896160000|2021-09-17 16:29:20|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|0
1631896170000|2021-09-17 16:29:30|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.7|1290.5|7
1631896180000|2021-09-17 16:29:40|1292.1|1290.9|1292.2|1291|1292.2|1291|1292|1290.8|7
1631896190000|2021-09-17 16:29:50|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292|1290.8|2
1631896200000|2021-09-17 16:30:00|1292|1290.8|1292|1290.8|1292.1|1290.9|1292|1290.8|8
1631896210000|2021-09-17 16:30:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1
1631896220000|2021-09-17 16:30:20|1291.8|1290.6|1291.8|1290.6|1292|1290.8|1291.7|1290.5|3
1631896230000|2021-09-17 16:30:30|||||||||5
1631896240000|2021-09-17 16:30:40|1292|1290.8|1291.9|1290.7|1292|1290.8|1291.9|1290.7|8
1631896250000|2021-09-17 16:30:50|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1291.8|1290.6|9
1631896260000|2021-09-17 16:31:00|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1292|1290.8|0
1631896270000|2021-09-17 16:31:10|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|1
1631896280000|2021-09-17 16:31:20|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|2
1631896290000|2021-09-17 16:31:30|||||||||3
1631896300000|2021-09-17 16:31:40|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|7
1631896310000|2021-09-17 16:31:50|1291.8|1290.6|1292|1290.8|1292|1290.8|1291.7|1290.5|17
1631896320000|2021-09-17 16:32:00|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|12
1631896330000|2021-09-17 16:32:10|1291.7|1290.5|1291.4|1290.2|1291.7|1290.5|1291.3|1290.1|10
1631896340000|2021-09-17 16:32:20|1291.5|1290.3|1291.7|1290.5|1291.8|1290.6|1291.4|1290.2|11
1631896350000|2021-09-17 16:32:30|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|1
1631896360000|2021-09-17 16:32:40|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|6
1631896370000|2021-09-17 16:32:50|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|3
1631896380000|2021-09-17 16:33:00|1292.1|1290.9|1291.8|1290.6|1292.1|1290.9|1291.8|1290.6|9
1631896390000|2021-09-17 16:33:10|1291.7|1290.5|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|2
1631896400000|2021-09-17 16:33:20|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|12
1631896410000|2021-09-17 16:33:30|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|7
1631896440000|2021-09-17 16:34:00|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|2
1631896450000|2021-09-17 16:34:10|1292|1290.8|1291.7|1290.5|1292|1290.8|1291.7|1290.5|4
1631896460000|2021-09-17 16:34:20|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|6
1631896470000|2021-09-17 16:34:30|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|13
1631896480000|2021-09-17 16:34:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1631896490000|2021-09-17 16:34:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1
1631896510000|2021-09-17 16:35:10|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|0
1631896520000|2021-09-17 16:35:20|||||||||4
1631896530000|2021-09-17 16:35:30|1291.5|1290.3|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|3
1631896540000|2021-09-17 16:35:40|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|7
1631896550000|2021-09-17 16:35:50|||||||||4
1631896570000|2021-09-17 16:36:10|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|17
1631896580000|2021-09-17 16:36:20|||||||||1
1631896590000|2021-09-17 16:36:30|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|1
1631896620000|2021-09-17 16:37:00|1291.1|1289.9|1291.5|1290.3|1291.5|1290.3|1291.1|1289.9|8
1631896630000|2021-09-17 16:37:10|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|6
1631896640000|2021-09-17 16:37:20|1291.4|1290.2|1291.4|1290.2|1291.5|1290.3|1291.4|1290.2|4
1631896650000|2021-09-17 16:37:30|1291.3|1290.1|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|1
1631896660000|2021-09-17 16:37:40|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|1
1631896670000|2021-09-17 16:37:50|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|3
1631896680000|2021-09-17 16:38:00|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|2
1631896700000|2021-09-17 16:38:20|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|4
1631896710000|2021-09-17 16:38:30|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|3
1631896720000|2021-09-17 16:38:40|1291.5|1290.3|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|0
1631896730000|2021-09-17 16:38:50|||||||||3
1631896740000|2021-09-17 16:39:00|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.3|1290.1|6
1631896750000|2021-09-17 16:39:10|1291.6|1290.4|1291|1289.8|1291.6|1290.4|1291|1289.8|21
1631896760000|2021-09-17 16:39:20|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1631896770000|2021-09-17 16:39:30|1290.7|1289.5|1291|1289.8|1291|1289.8|1290.7|1289.5|30
1631896780000|2021-09-17 16:39:40|||||||||1
1631896790000|2021-09-17 16:39:50|1291.1|1289.9|1291.7|1290.5|1291.7|1290.5|1291|1289.8|39
1631896800000|2021-09-17 16:40:00|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|6
1631896810000|2021-09-17 16:40:10|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|1
1631896820000|2021-09-17 16:40:20|||||||||28
1631896840000|2021-09-17 16:40:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|4
1631896850000|2021-09-17 16:40:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|5
1631896860000|2021-09-17 16:41:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|0
1631896870000|2021-09-17 16:41:10|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|3
1631896880000|2021-09-17 16:41:20|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|2
1631896890000|2021-09-17 16:41:30|1291.2|1290|1291.5|1290.3|1291.5|1290.3|1291.2|1290|4
1631896900000|2021-09-17 16:41:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|1
1631896910000|2021-09-17 16:41:50|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.1|1289.9|9
1631896920000|2021-09-17 16:42:00|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|1
1631896930000|2021-09-17 16:42:10|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1631896940000|2021-09-17 16:42:20|||||||||3
1631896950000|2021-09-17 16:42:30|1291.1|1289.9|1290.7|1289.5|1291.1|1289.9|1290.7|1289.5|17
1631896960000|2021-09-17 16:42:40|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|4
1631896970000|2021-09-17 16:42:50|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|4
1631896980000|2021-09-17 16:43:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|7
1631896990000|2021-09-17 16:43:10|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|27
1631897000000|2021-09-17 16:43:20|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|7
1631897010000|2021-09-17 16:43:30|||||||||1
1631897030000|2021-09-17 16:43:50|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|6
1631897040000|2021-09-17 16:44:00|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|8
1631897050000|2021-09-17 16:44:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|0
1631897060000|2021-09-17 16:44:20|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|4
1631897070000|2021-09-17 16:44:30|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|32
1631897080000|2021-09-17 16:44:40|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|5
1631897090000|2021-09-17 16:44:50|||||||||1
1631897100000|2021-09-17 16:45:00|1291.3|1290.1|1291|1289.8|1291.3|1290.1|1291|1289.8|11
1631897110000|2021-09-17 16:45:10|||||||||2
1631897120000|2021-09-17 16:45:20|1291.2|1290|1291|1289.8|1291.2|1290|1291|1289.8|7
1631897130000|2021-09-17 16:45:30|||||||||7
1631897160000|2021-09-17 16:46:00|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|9
1631897170000|2021-09-17 16:46:10|1291.3|1290.1|1291.1|1289.9|1291.3|1290.1|1291|1289.8|41
1631897180000|2021-09-17 16:46:20|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|1
1631897200000|2021-09-17 16:46:40|1291|1289.8|1291.4|1290.2|1291.4|1290.2|1291|1289.8|59
1631897210000|2021-09-17 16:46:50|||||||||6
1631897220000|2021-09-17 16:47:00|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.1|1289.9|2
1631897240000|2021-09-17 16:47:20|||||||||2
1631897260000|2021-09-17 16:47:40|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|0
1631897270000|2021-09-17 16:47:50|||||||||4
1631897280000|2021-09-17 16:48:00|||||||||8
1631897290000|2021-09-17 16:48:10|||||||||4
1631897300000|2021-09-17 16:48:20|||||||||5
1631897310000|2021-09-17 16:48:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|18
1631897320000|2021-09-17 16:48:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|5
1631897330000|2021-09-17 16:48:50|1291.5|1290.3|1291.2|1290|1291.5|1290.3|1291.2|1290|32
1631897340000|2021-09-17 16:49:00|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|1291.4|1290.2|11
1631897350000|2021-09-17 16:49:10|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|9
1631897360000|2021-09-17 16:49:20|||||||||3
1631897370000|2021-09-17 16:49:30|||||||||3
1631897390000|2021-09-17 16:49:50|||||||||3
1631897400000|2021-09-17 16:50:00|1291.7|1290.5|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|6
1631897430000|2021-09-17 16:50:30|||||||||2
1631897440000|2021-09-17 16:50:40|||||||||5
1631897450000|2021-09-17 16:50:50|||||||||3
1631897460000|2021-09-17 16:51:00|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|6
1631897480000|2021-09-17 16:51:20|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.3|1290.1|6
1631897490000|2021-09-17 16:51:30|1291.4|1290.2|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|0
1631897500000|2021-09-17 16:51:40|||||||||2
1631897520000|2021-09-17 16:52:00|||||||||4
1631897530000|2021-09-17 16:52:10|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|20
1631897540000|2021-09-17 16:52:20|||||||||3
1631897550000|2021-09-17 16:52:30|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1631897560000|2021-09-17 16:52:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|14
1631897570000|2021-09-17 16:52:50|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|0
1631897580000|2021-09-17 16:53:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|17
1631897590000|2021-09-17 16:53:10|||||||||3
1631897600000|2021-09-17 16:53:20|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|5
1631897610000|2021-09-17 16:53:30|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|0
1631897620000|2021-09-17 16:53:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1
1631897630000|2021-09-17 16:53:50|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|4
1631897640000|2021-09-17 16:54:00|||||||||8
1631897660000|2021-09-17 16:54:20|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|24
1631897670000|2021-09-17 16:54:30|||||||||1
1631897680000|2021-09-17 16:54:40|1292|1290.8|1292|1290.8|1292|1290.8|1292|1290.8|1
1631897700000|2021-09-17 16:55:00|||||||||1
1631897710000|2021-09-17 16:55:10|||||||||11
1631897720000|2021-09-17 16:55:20|||||||||4
1631897730000|2021-09-17 16:55:30|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|2
1631897750000|2021-09-17 16:55:50|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.7|1290.5|2
1631897760000|2021-09-17 16:56:00|1292|1290.8|1291.7|1290.5|1292|1290.8|1291.7|1290.5|10
1631897790000|2021-09-17 16:56:30|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|7
1631897800000|2021-09-17 16:56:40|1291.7|1290.5|1291.6|1290.4|1291.7|1290.5|1291.6|1290.4|4
1631897810000|2021-09-17 16:56:50|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|7
1631897820000|2021-09-17 16:57:00|1291.5|1290.3|1291.8|1290.6|1292|1290.8|1291.5|1290.3|6
1631897830000|2021-09-17 16:57:10|1291.7|1290.5|1292|1290.8|1292|1290.8|1291.7|1290.5|5
1631897840000|2021-09-17 16:57:20|1291.9|1290.7|1291.7|1290.5|1292|1290.8|1291.7|1290.5|4
1631897850000|2021-09-17 16:57:30|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|5
1631897870000|2021-09-17 16:57:50|1291.6|1290.4|1291.5|1290.3|1291.7|1290.5|1291.5|1290.3|13
1631897880000|2021-09-17 16:58:00|||||||||3
1631897890000|2021-09-17 16:58:10|||||||||3
1631897910000|2021-09-17 16:58:30|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|15
1631897920000|2021-09-17 16:58:40|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|8
1631897930000|2021-09-17 16:58:50|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|5
1631897940000|2021-09-17 16:59:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|3
1631897970000|2021-09-17 16:59:30|||||||||3
1631897980000|2021-09-17 16:59:40|1291.1|1289.9|1291.1|1289.9|1291.2|1290|1291.1|1289.9|2
1631897990000|2021-09-17 16:59:50|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|6
1631898000000|2021-09-17 17:00:00|1290.9|1289.7|1291|1289.8|1291.1|1289.9|1290.7|1289.5|29
1631898010000|2021-09-17 17:00:10|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|16
1631898020000|2021-09-17 17:00:20|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|0
1631898030000|2021-09-17 17:00:30|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|0
1631898040000|2021-09-17 17:00:40|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|0
1631898050000|2021-09-17 17:00:50|||||||||20
1631898060000|2021-09-17 17:01:00|1291.1|1289.9|1291|1289.8|1291.1|1289.9|1291|1289.8|0
1631898070000|2021-09-17 17:01:10|||||||||3
1631898080000|2021-09-17 17:01:20|||||||||2
1631898110000|2021-09-17 17:01:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|12
1631898120000|2021-09-17 17:02:00|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.5|1290.3|17
1631898130000|2021-09-17 17:02:10|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|1
1631898140000|2021-09-17 17:02:20|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|5
1631898150000|2021-09-17 17:02:30|1292|1290.8|1292|1290.8|1292.1|1290.9|1291.9|1290.7|16
1631898160000|2021-09-17 17:02:40|1291.9|1290.7|1291.7|1290.5|1291.9|1290.7|1291.6|1290.4|4
1631898170000|2021-09-17 17:02:50|1291.6|1290.4|1291.7|1290.5|1291.7|1290.5|1291.6|1290.4|4
1631898180000|2021-09-17 17:03:00|||||||||2
1631898200000|2021-09-17 17:03:20|||||||||1
1631898210000|2021-09-17 17:03:30|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.5|1290.3|19
1631898220000|2021-09-17 17:03:40|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|1291.7|1290.5|2
1631898240000|2021-09-17 17:04:00|||||||||5
1631898250000|2021-09-17 17:04:10|1291.6|1290.4|1291.1|1289.9|1291.6|1290.4|1291.1|1289.9|20
1631898260000|2021-09-17 17:04:20|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|1
1631898270000|2021-09-17 17:04:30|1291.2|1290|1291.2|1290|1291.3|1290.1|1291.1|1289.9|22
1631898290000|2021-09-17 17:04:50|||||||||6
1631898300000|2021-09-17 17:05:00|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|1
1631898310000|2021-09-17 17:05:10|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|8
1631898320000|2021-09-17 17:05:20|1291|1289.8|1291.2|1290|1291.2|1290|1291|1289.8|7
1631898330000|2021-09-17 17:05:30|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|11
1631898340000|2021-09-17 17:05:40|1291.3|1290.1|1291.2|1290|1291.3|1290.1|1291.2|1290|4
1631898350000|2021-09-17 17:05:50|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|1291.3|1290.1|4
1631898360000|2021-09-17 17:06:00|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|2
1631898370000|2021-09-17 17:06:10|1291.1|1289.9|1291.2|1290|1291.2|1290|1291|1289.8|23
1631898390000|2021-09-17 17:06:30|1291.5|1290.3|1291.7|1290.5|1291.7|1290.5|1291.5|1290.3|12
1631898400000|2021-09-17 17:06:40|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.5|1290.3|0
1631898410000|2021-09-17 17:06:50|1291.6|1290.4|1291.5|1290.3|1291.6|1290.4|1291.3|1290.1|12
1631898420000|2021-09-17 17:07:00|1291.4|1290.2|1291.2|1290|1291.5|1290.3|1291.2|1290|9
1631898430000|2021-09-17 17:07:10|1291.3|1290.1|1291.4|1290.2|1291.4|1290.2|1291.2|1290|8
1631898440000|2021-09-17 17:07:20|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|3
1631898450000|2021-09-17 17:07:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|9
1631898460000|2021-09-17 17:07:40|1291|1289.8|1291|1289.8|1291|1289.8|1291|1289.8|1
1631898490000|2021-09-17 17:08:10|||||||||2
1631898500000|2021-09-17 17:08:20|||||||||2
1631898510000|2021-09-17 17:08:30|1290.9|1289.7|1290.6|1289.4|1290.9|1289.7|1290.5|1289.3|12
1631898520000|2021-09-17 17:08:40|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|7
1631898530000|2021-09-17 17:08:50|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|2
1631898540000|2021-09-17 17:09:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|3
1631898550000|2021-09-17 17:09:10|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|38
1631898560000|2021-09-17 17:09:20|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|5
1631898570000|2021-09-17 17:09:30|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|7
1631898580000|2021-09-17 17:09:40|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|2
1631898590000|2021-09-17 17:09:50|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|4
1631898600000|2021-09-17 17:10:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|1
1631898610000|2021-09-17 17:10:10|1290.6|1289.4|1290.5|1289.3|1290.6|1289.4|1290.5|1289.3|11
1631898620000|2021-09-17 17:10:20|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|10
1631898630000|2021-09-17 17:10:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|5
1631898640000|2021-09-17 17:10:40|1290.7|1289.5|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|3
1631898650000|2021-09-17 17:10:50|1291.1|1289.9|1290.7|1289.5|1291.2|1290|1290.7|1289.5|31
1631898660000|2021-09-17 17:11:00|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|7
1631898670000|2021-09-17 17:11:10|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|6
1631898680000|2021-09-17 17:11:20|1290.9|1289.7|1290.9|1289.7|1291|1289.8|1290.9|1289.7|21
1631898690000|2021-09-17 17:11:30|1290.7|1289.5|1291|1289.8|1291|1289.8|1290.7|1289.5|1
1631898700000|2021-09-17 17:11:40|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|1290.9|1289.7|4
1631898710000|2021-09-17 17:11:50|1290.8|1289.6|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|1
1631898720000|2021-09-17 17:12:00|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|16
1631898730000|2021-09-17 17:12:10|1290.9|1289.7|1290.7|1289.5|1290.9|1289.7|1290.7|1289.5|3
1631898740000|2021-09-17 17:12:20|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.8|1289.6|3
1631898750000|2021-09-17 17:12:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1
1631898760000|2021-09-17 17:12:40|1291|1289.8|1291.1|1289.9|1291.1|1289.9|1291|1289.8|3
1631898770000|2021-09-17 17:12:50|1291.2|1290|1291.2|1290|1291.2|1290|1291.2|1290|4
1631898780000|2021-09-17 17:13:00|||||||||2
1631898790000|2021-09-17 17:13:10|||||||||9
1631898800000|2021-09-17 17:13:20|1291.1|1289.9|1291.2|1290|1291.2|1290|1291.1|1289.9|1
1631898810000|2021-09-17 17:13:30|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|5
1631898820000|2021-09-17 17:13:40|||||||||2
1631898830000|2021-09-17 17:13:50|||||||||11
1631898840000|2021-09-17 17:14:00|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|14
1631898850000|2021-09-17 17:14:10|1291|1289.8|1290.6|1289.4|1291|1289.8|1290.6|1289.4|22
1631898860000|2021-09-17 17:14:20|1290.3|1289.1|1290.2|1289|1290.3|1289.1|1290.1|1288.9|18
1631898870000|2021-09-17 17:14:30|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|7
1631898880000|2021-09-17 17:14:40|1290.2|1289|1290.3|1289.1|1290.3|1289.1|1290.2|1289|28
1631898890000|2021-09-17 17:14:50|||||||||4
1631898900000|2021-09-17 17:15:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|7
1631898910000|2021-09-17 17:15:10|||||||||2
1631898920000|2021-09-17 17:15:20|||||||||5
1631898940000|2021-09-17 17:15:40|||||||||2
1631898960000|2021-09-17 17:16:00|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|14
1631898970000|2021-09-17 17:16:10|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|3
1631898980000|2021-09-17 17:16:20|1290.6|1289.4|1290.1|1288.9|1290.6|1289.4|1290.1|1288.9|21
1631898990000|2021-09-17 17:16:30|1290|1288.8|1289.7|1288.5|1290|1288.8|1289.7|1288.5|17
1631899000000|2021-09-17 17:16:40|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.7|1288.5|31
1631899010000|2021-09-17 17:16:50|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|4
1631899020000|2021-09-17 17:17:00|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631899030000|2021-09-17 17:17:10|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|2
1631899040000|2021-09-17 17:17:20|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|23
1631899050000|2021-09-17 17:17:30|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|1
1631899060000|2021-09-17 17:17:40|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|0
1631899070000|2021-09-17 17:17:50|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|7
1631899080000|2021-09-17 17:18:00|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|2
1631899090000|2021-09-17 17:18:10|1290.2|1289|1290.2|1289|1290.2|1289|1290|1288.8|10
1631899100000|2021-09-17 17:18:20|1290.1|1288.9|1290|1288.8|1290.2|1289|1290|1288.8|5
1631899110000|2021-09-17 17:18:30|1290.1|1288.9|1290|1288.8|1290.2|1289|1290|1288.8|26
1631899120000|2021-09-17 17:18:40|||||||||1
1631899130000|2021-09-17 17:18:50|||||||||1
1631899140000|2021-09-17 17:19:00|||||||||3
1631899150000|2021-09-17 17:19:10|1289.9|1288.7|1289.8|1288.6|1289.9|1288.7|1289.8|1288.6|6
1631899160000|2021-09-17 17:19:20|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.9|1288.7|4
1631899170000|2021-09-17 17:19:30|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.8|1288.6|11
1631899180000|2021-09-17 17:19:40|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|4
1631899190000|2021-09-17 17:19:50|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1289.6|1288.4|1
1631899200000|2021-09-17 17:20:00|1289.7|1288.5|1290|1288.8|1290|1288.8|1289.7|1288.5|20
1631899210000|2021-09-17 17:20:10|1289.9|1288.7|1290|1288.8|1290|1288.8|1289.8|1288.6|5
1631899230000|2021-09-17 17:20:30|||||||||11
1631899240000|2021-09-17 17:20:40|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|0
1631899260000|2021-09-17 17:21:00|1290.2|1289|1290.1|1288.9|1290.2|1289|1290.1|1288.9|7
1631899270000|2021-09-17 17:21:10|1290|1288.8|1290|1288.8|1290|1288.8|1290|1288.8|4
1631899280000|2021-09-17 17:21:20|||||||||2
1631899290000|2021-09-17 17:21:30|1290.1|1288.9|1290|1288.8|1290.1|1288.9|1290|1288.8|2
1631899300000|2021-09-17 17:21:40|1289.9|1288.7|1289.6|1288.4|1290|1288.8|1289.6|1288.4|4
1631899310000|2021-09-17 17:21:50|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|1289.7|1288.5|4
1631899320000|2021-09-17 17:22:00|||||||||1
1631899330000|2021-09-17 17:22:10|||||||||1
1631899340000|2021-09-17 17:22:20|||||||||1
1631899350000|2021-09-17 17:22:30|||||||||2
1631899370000|2021-09-17 17:22:50|||||||||6
1631899380000|2021-09-17 17:23:00|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|7
1631899390000|2021-09-17 17:23:10|1289.8|1288.6|1289.7|1288.5|1289.8|1288.6|1289.7|1288.5|0
1631899400000|2021-09-17 17:23:20|||||||||1
1631899420000|2021-09-17 17:23:40|||||||||4
1631899430000|2021-09-17 17:23:50|||||||||1
1631899440000|2021-09-17 17:24:00|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|1289.8|1288.6|2
1631899450000|2021-09-17 17:24:10|1289.7|1288.5|1290|1288.8|1290|1288.8|1289.7|1288.5|12
1631899460000|2021-09-17 17:24:20|1290.2|1289|1290.5|1289.3|1290.5|1289.3|1290.2|1289|3
1631899470000|2021-09-17 17:24:30|1291|1289.8|1291.1|1289.9|1291.2|1290|1291|1289.8|22
1631899480000|2021-09-17 17:24:40|1291|1289.8|1291|1289.8|1291.2|1290|1290.8|1289.6|44
1631899490000|2021-09-17 17:24:50|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|11
1631899500000|2021-09-17 17:25:00|1290.8|1289.6|1290.7|1289.5|1290.8|1289.6|1290.7|1289.5|2
1631899510000|2021-09-17 17:25:10|1290.6|1289.4|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|3
1631899520000|2021-09-17 17:25:20|||||||||3
1631899530000|2021-09-17 17:25:30|1290.6|1289.4|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|17
1631899540000|2021-09-17 17:25:40|||||||||4
1631899550000|2021-09-17 17:25:50|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|2
1631899560000|2021-09-17 17:26:00|1290.8|1289.6|1291|1289.8|1291|1289.8|1290.8|1289.6|5
1631899570000|2021-09-17 17:26:10|||||||||1
1631899580000|2021-09-17 17:26:20|1291.1|1289.9|1292|1290.8|1292|1290.8|1291|1289.8|21
1631899590000|2021-09-17 17:26:30|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.7|1290.5|3
1631899600000|2021-09-17 17:26:40|1291.7|1290.5|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|1
1631899610000|2021-09-17 17:26:50|1291.8|1290.6|1291.7|1290.5|1291.8|1290.6|1291.7|1290.5|5
1631899620000|2021-09-17 17:27:00|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|5
1631899630000|2021-09-17 17:27:10|1292|1290.8|1292.5|1291.3|1292.6|1291.4|1292|1290.8|33
1631899640000|2021-09-17 17:27:20|1292.6|1291.4|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|17
1631899650000|2021-09-17 17:27:30|1292.6|1291.4|1292.5|1291.3|1292.7|1291.5|1292.5|1291.3|9
1631899660000|2021-09-17 17:27:40|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.6|1291.4|3
1631899670000|2021-09-17 17:27:50|1293.1|1291.9|1293.2|1292|1293.2|1292|1293|1291.8|40
1631899680000|2021-09-17 17:28:00|1293|1291.8|1292.6|1291.4|1293|1291.8|1292.6|1291.4|38
1631899690000|2021-09-17 17:28:10|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|1292.7|1291.5|0
1631899700000|2021-09-17 17:28:20|1292.6|1291.4|1293|1291.8|1293|1291.8|1292.5|1291.3|10
1631899710000|2021-09-17 17:28:30|||||||||1
1631899720000|2021-09-17 17:28:40|||||||||22
1631899730000|2021-09-17 17:28:50|||||||||1
1631899740000|2021-09-17 17:29:00|||||||||1
1631899750000|2021-09-17 17:29:10|||||||||5
1631899760000|2021-09-17 17:29:20|1293.2|1292|1293.1|1291.9|1293.2|1292|1293.1|1291.9|5
1631899770000|2021-09-17 17:29:30|1293.2|1292|1293|1291.8|1293.2|1292|1293|1291.8|1
1631899780000|2021-09-17 17:29:40|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|8
1631899790000|2021-09-17 17:29:50|1292.7|1291.5|1293.1|1291.9|1293.1|1291.9|1292.7|1291.5|8
1631899800000|2021-09-17 17:30:00|||||||||11
1631899810000|2021-09-17 17:30:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|3
1631899820000|2021-09-17 17:30:20|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|8
1631899830000|2021-09-17 17:30:30|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|4
1631899840000|2021-09-17 17:30:40|1293.1|1291.9|1293.2|1292|1293.2|1292|1293.1|1291.9|1
1631899860000|2021-09-17 17:31:00|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|6
1631899870000|2021-09-17 17:31:10|||||||||1
1631899880000|2021-09-17 17:31:20|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631899890000|2021-09-17 17:31:30|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|20
1631899900000|2021-09-17 17:31:40|1293.3|1292.1|1293.4|1292.2|1293.4|1292.2|1293.2|1292|5
1631899910000|2021-09-17 17:31:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|3
1631899920000|2021-09-17 17:32:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|0
1631899950000|2021-09-17 17:32:30|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1293|1291.8|38
1631899960000|2021-09-17 17:32:40|1293.2|1292|1293.1|1291.9|1293.2|1292|1293|1291.8|10
1631899980000|2021-09-17 17:33:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|3
1631899990000|2021-09-17 17:33:10|||||||||11
1631900030000|2021-09-17 17:33:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|36
1631900040000|2021-09-17 17:34:00|1293.4|1292.2|1293.1|1291.9|1293.4|1292.2|1293.1|1291.9|9
1631900050000|2021-09-17 17:34:10|1293.2|1292|1293.2|1292|1293.2|1292|1293.1|1291.9|3
1631900060000|2021-09-17 17:34:20|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1293.1|1291.9|2
1631900070000|2021-09-17 17:34:30|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1
1631900080000|2021-09-17 17:34:40|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|3
1631900090000|2021-09-17 17:34:50|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|2
1631900100000|2021-09-17 17:35:00|1293.6|1292.4|1293.3|1292.1|1293.6|1292.4|1293.3|1292.1|10
1631900110000|2021-09-17 17:35:10|1293.4|1292.2|1293.5|1292.3|1293.6|1292.4|1293.3|1292.1|1
1631900120000|2021-09-17 17:35:20|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|5
1631900130000|2021-09-17 17:35:30|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|5
1631900140000|2021-09-17 17:35:40|1293.3|1292.1|1293.2|1292|1293.3|1292.1|1293.2|1292|2
1631900150000|2021-09-17 17:35:50|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|1293.3|1292.1|4
1631900160000|2021-09-17 17:36:00|1293.4|1292.2|1293.3|1292.1|1293.5|1292.3|1293.3|1292.1|5
1631900170000|2021-09-17 17:36:10|1293.4|1292.2|1293.2|1292|1293.4|1292.2|1293.2|1292|8
1631900180000|2021-09-17 17:36:20|1293.4|1292.2|1293.5|1292.3|1293.5|1292.3|1293.4|1292.2|5
1631900190000|2021-09-17 17:36:30|1293.6|1292.4|1294|1292.8|1294.1|1292.9|1293.6|1292.4|15
1631900200000|2021-09-17 17:36:40|1293.9|1292.7|1294|1292.8|1294|1292.8|1293.9|1292.7|1
1631900210000|2021-09-17 17:36:50|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|1293.8|1292.6|4
1631900220000|2021-09-17 17:37:00|1293.7|1292.5|1293.7|1292.5|1294|1292.8|1293.6|1292.4|20
1631900230000|2021-09-17 17:37:10|||||||||6
1631900240000|2021-09-17 17:37:20|||||||||1
1631900260000|2021-09-17 17:37:40|||||||||3
1631900270000|2021-09-17 17:37:50|1293.5|1292.3|1293.7|1292.5|1293.7|1292.5|1293.5|1292.3|25
1631900280000|2021-09-17 17:38:00|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|1
1631900290000|2021-09-17 17:38:10|1293.6|1292.4|1293.5|1292.3|1293.6|1292.4|1293.5|1292.3|0
1631900300000|2021-09-17 17:38:20|1293.3|1292.1|1293.5|1292.3|1293.5|1292.3|1293.3|1292.1|33
1631900320000|2021-09-17 17:38:40|||||||||3
1631900330000|2021-09-17 17:38:50|||||||||6
1631900340000|2021-09-17 17:39:00|1293.7|1292.5|1294.1|1292.9|1294.1|1292.9|1293.7|1292.5|19
1631900350000|2021-09-17 17:39:10|1294|1292.8|1294|1292.8|1294|1292.8|1294|1292.8|0
1631900360000|2021-09-17 17:39:20|1293.9|1292.7|1293.8|1292.6|1294|1292.8|1293.8|1292.6|18
1631900370000|2021-09-17 17:39:30|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|5
1631900380000|2021-09-17 17:39:40|1293.6|1292.4|1293.7|1292.5|1293.7|1292.5|1293.6|1292.4|1
1631900400000|2021-09-17 17:40:00|1293.8|1292.6|1294|1292.8|1294|1292.8|1293.8|1292.6|12
1631900410000|2021-09-17 17:40:10|1293.9|1292.7|1293.6|1292.4|1293.9|1292.7|1293.6|1292.4|44
1631900420000|2021-09-17 17:40:20|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|13
1631900430000|2021-09-17 17:40:30|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|0
1631900440000|2021-09-17 17:40:40|1293.5|1292.3|1293.6|1292.4|1293.6|1292.4|1293.5|1292.3|6
1631900450000|2021-09-17 17:40:50|||||||||1
1631900460000|2021-09-17 17:41:00|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|1293.7|1292.5|4
1631900470000|2021-09-17 17:41:10|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1293.6|1292.4|1
1631900480000|2021-09-17 17:41:20|1293.7|1292.5|1293.6|1292.4|1293.7|1292.5|1293.6|1292.4|3
1631900490000|2021-09-17 17:41:30|1293.5|1292.3|1293.4|1292.2|1293.5|1292.3|1293.4|1292.2|10
1631900500000|2021-09-17 17:41:40|||||||||5
1631900510000|2021-09-17 17:41:50|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1293.1|1291.9|9
1631900520000|2021-09-17 17:42:00|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|10
1631900530000|2021-09-17 17:42:10|1293.1|1291.9|1293.1|1291.9|1293.1|1291.9|1293|1291.8|29
1631900540000|2021-09-17 17:42:20|1293.2|1292|1293.2|1292|1293.2|1292|1293.2|1292|1
1631900550000|2021-09-17 17:42:30|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|13
1631900560000|2021-09-17 17:42:40|||||||||2
1631900570000|2021-09-17 17:42:50|||||||||106
1631900580000|2021-09-17 17:43:00|||||||||1
1631900590000|2021-09-17 17:43:10|1293.1|1291.9|1293.1|1291.9|1293.2|1292|1293.1|1291.9|10
1631900600000|2021-09-17 17:43:20|1293|1291.8|1293|1291.8|1293|1291.8|1293|1291.8|16
1631900610000|2021-09-17 17:43:30|1292.7|1291.5|1292.2|1291|1292.7|1291.5|1292.2|1291|22
1631900620000|2021-09-17 17:43:40|1292.3|1291.1|1292.2|1291|1292.4|1291.2|1292.2|1291|13
1631900630000|2021-09-17 17:43:50|||||||||1
1631900640000|2021-09-17 17:44:00|1292.5|1291.3|1292.5|1291.3|1292.6|1291.4|1292.5|1291.3|25
1631900650000|2021-09-17 17:44:10|1293|1291.8|1293|1291.8|1293.1|1291.9|1293|1291.8|22
1631900660000|2021-09-17 17:44:20|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|1292.8|1291.6|5
1631900670000|2021-09-17 17:44:30|1292.7|1291.5|1293|1291.8|1293|1291.8|1292.7|1291.5|21
1631900680000|2021-09-17 17:44:40|1292.9|1291.7|1293|1291.8|1293|1291.8|1292.9|1291.7|19
1631900690000|2021-09-17 17:44:50|1292.9|1291.7|1292.7|1291.5|1292.9|1291.7|1292.7|1291.5|3
1631900700000|2021-09-17 17:45:00|1292.9|1291.7|1292.6|1291.4|1292.9|1291.7|1292.6|1291.4|10
1631900710000|2021-09-17 17:45:10|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|1292.5|1291.3|0
1631900720000|2021-09-17 17:45:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|20
1631900730000|2021-09-17 17:45:30|1292.5|1291.3|1292.2|1291|1292.5|1291.3|1292.2|1291|8
1631900740000|2021-09-17 17:45:40|1292.4|1291.2|1292.2|1291|1292.4|1291.2|1292.2|1291|4
1631900750000|2021-09-17 17:45:50|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|14
1631900760000|2021-09-17 17:46:00|1292.3|1291.1|1292.2|1291|1292.4|1291.2|1292.2|1291|13
1631900770000|2021-09-17 17:46:10|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|0
1631900780000|2021-09-17 17:46:20|1292.1|1290.9|1292.3|1291.1|1292.5|1291.3|1292.1|1290.9|22
1631900790000|2021-09-17 17:46:30|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|4
1631900800000|2021-09-17 17:46:40|1292.3|1291.1|1292.2|1291|1292.4|1291.2|1292.2|1291|2
1631900810000|2021-09-17 17:46:50|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|3
1631900820000|2021-09-17 17:47:00|1292|1290.8|1292.2|1291|1292.2|1291|1292|1290.8|7
1631900830000|2021-09-17 17:47:10|1292.1|1290.9|1292.2|1291|1292.2|1291|1292.1|1290.9|11
1631900840000|2021-09-17 17:47:20|||||||||4
1631900850000|2021-09-17 17:47:30|1292.5|1291.3|1292.6|1291.4|1292.6|1291.4|1292.5|1291.3|594
1631900860000|2021-09-17 17:47:40|1292.5|1291.3|1292.3|1291.1|1292.5|1291.3|1292.3|1291.1|12
1631900870000|2021-09-17 17:47:50|1292.2|1291|1292.2|1291|1292.2|1291|1292.2|1291|1
1631900880000|2021-09-17 17:48:00|1292.3|1291.1|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|13
1631900890000|2021-09-17 17:48:10|1292.3|1291.1|1292.4|1291.2|1292.4|1291.2|1292.3|1291.1|6
1631900900000|2021-09-17 17:48:20|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|1292.3|1291.1|6
1631900910000|2021-09-17 17:48:30|||||||||4
1631900920000|2021-09-17 17:48:40|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|4
1631900930000|2021-09-17 17:48:50|1292.4|1291.2|1292|1290.8|1292.4|1291.2|1292|1290.8|18
1631900940000|2021-09-17 17:49:00|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1291.8|1290.6|14
1631900950000|2021-09-17 17:49:10|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|14
1631900960000|2021-09-17 17:49:20|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|7
1631900970000|2021-09-17 17:49:30|1292.3|1291.1|1291.8|1290.6|1292.3|1291.1|1291.7|1290.5|22
1631900980000|2021-09-17 17:49:40|1291.9|1290.7|1291.8|1290.6|1292|1290.8|1291.8|1290.6|7
1631900990000|2021-09-17 17:49:50|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|4
1631901000000|2021-09-17 17:50:00|1292.1|1290.9|1291.9|1290.7|1292.1|1290.9|1291.9|1290.7|5
1631901010000|2021-09-17 17:50:10|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|37
1631901020000|2021-09-17 17:50:20|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|4
1631901030000|2021-09-17 17:50:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|0
1631901040000|2021-09-17 17:50:40|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|2
1631901050000|2021-09-17 17:50:50|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|1
1631901060000|2021-09-17 17:51:00|1291.8|1290.6|1291.8|1290.6|1291.8|1290.6|1291.7|1290.5|3
1631901070000|2021-09-17 17:51:10|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|3
1631901080000|2021-09-17 17:51:20|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|0
1631901090000|2021-09-17 17:51:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|8
1631901100000|2021-09-17 17:51:40|||||||||1
1631901110000|2021-09-17 17:51:50|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|13
1631901120000|2021-09-17 17:52:00|||||||||4
1631901130000|2021-09-17 17:52:10|||||||||5
1631901140000|2021-09-17 17:52:20|||||||||2
1631901150000|2021-09-17 17:52:30|1291.9|1290.7|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|16
1631901170000|2021-09-17 17:52:50|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|14
1631901180000|2021-09-17 17:53:00|||||||||6
1631901190000|2021-09-17 17:53:10|||||||||1
1631901200000|2021-09-17 17:53:20|1291.1|1289.9|1290.9|1289.7|1291.1|1289.9|1290.9|1289.7|16
1631901210000|2021-09-17 17:53:30|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|2
1631901220000|2021-09-17 17:53:40|1290.8|1289.6|1290.9|1289.7|1290.9|1289.7|1290.8|1289.6|9
1631901230000|2021-09-17 17:53:50|1291.1|1289.9|1290.8|1289.6|1291.1|1289.9|1290.8|1289.6|20
1631901240000|2021-09-17 17:54:00|1290.9|1289.7|1291.1|1289.9|1291.1|1289.9|1290.8|1289.6|13
1631901250000|2021-09-17 17:54:10|1291|1289.8|1291.4|1290.2|1291.4|1290.2|1291|1289.8|13
1631901260000|2021-09-17 17:54:20|||||||||1
1631901270000|2021-09-17 17:54:30|1291.6|1290.4|1291.4|1290.2|1291.6|1290.4|1291.4|1290.2|11
1631901280000|2021-09-17 17:54:40|1291.6|1290.4|1291.8|1290.6|1291.9|1290.7|1291.4|1290.2|9
1631901290000|2021-09-17 17:54:50|1292|1290.8|1291.8|1290.6|1292.1|1290.9|1291.8|1290.6|21
1631901310000|2021-09-17 17:55:10|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|18
1631901320000|2021-09-17 17:55:20|1291.9|1290.7|1292|1290.8|1292|1290.8|1291.9|1290.7|11
1631901330000|2021-09-17 17:55:30|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.6|1290.4|18
1631901340000|2021-09-17 17:55:40|1291.6|1290.4|1291.8|1290.6|1291.8|1290.6|1291.6|1290.4|2
1631901350000|2021-09-17 17:55:50|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|1
1631901360000|2021-09-17 17:56:00|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1291.8|1290.6|3
1631901370000|2021-09-17 17:56:10|1292|1290.8|1292.1|1290.9|1292.3|1291.1|1292|1290.8|8
1631901380000|2021-09-17 17:56:20|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|1292.4|1291.2|11
1631901390000|2021-09-17 17:56:30|1292.1|1290.9|1292.1|1290.9|1292.3|1291.1|1292.1|1290.9|15
1631901400000|2021-09-17 17:56:40|||||||||3
1631901410000|2021-09-17 17:56:50|1291.9|1290.7|1291.9|1290.7|1292|1290.8|1291.9|1290.7|7
1631901420000|2021-09-17 17:57:00|1291.8|1290.6|1292|1290.8|1292.1|1290.9|1291.8|1290.6|20
1631901430000|2021-09-17 17:57:10|1292.1|1290.9|1292|1290.8|1292.1|1290.9|1291.9|1290.7|9
1631901440000|2021-09-17 17:57:20|1292.1|1290.9|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|7
1631901450000|2021-09-17 17:57:30|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|3
1631901460000|2021-09-17 17:57:40|1292.2|1291|1292.3|1291.1|1292.3|1291.1|1292.1|1290.9|15
1631901470000|2021-09-17 17:57:50|1292.6|1291.4|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|8
1631901480000|2021-09-17 17:58:00|1292.6|1291.4|1292.3|1291.1|1292.6|1291.4|1292.3|1291.1|8
1631901490000|2021-09-17 17:58:10|||||||||13
1631901500000|2021-09-17 17:58:20|||||||||1
1631901510000|2021-09-17 17:58:30|||||||||9
1631901530000|2021-09-17 17:58:50|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|7
1631901540000|2021-09-17 17:59:00|1292.6|1291.4|1292.6|1291.4|1292.6|1291.4|1292.2|1291|44
1631901550000|2021-09-17 17:59:10|1292.9|1291.7|1292.8|1291.6|1292.9|1291.7|1292.8|1291.6|8
1631901560000|2021-09-17 17:59:20|1292.9|1291.7|1292.7|1291.5|1293|1291.8|1292.7|1291.5|8
1631901570000|2021-09-17 17:59:30|1292.8|1291.6|1292.6|1291.4|1292.8|1291.6|1292.5|1291.3|35
1631901580000|2021-09-17 17:59:40|||||||||3
1631901590000|2021-09-17 17:59:50|1292.7|1291.5|1292.6|1291.4|1292.7|1291.5|1292.6|1291.4|11
1631901600000|2021-09-17 18:00:00|1292.7|1291.5|1292.1|1290.9|1292.7|1291.5|1292.1|1290.9|16
1631901610000|2021-09-17 18:00:10|1292.3|1291.1|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|3
1631901620000|2021-09-17 18:00:20|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.2|1291|6
1631901630000|2021-09-17 18:00:30|1292.4|1291.2|1292.3|1291.1|1292.4|1291.2|1292.3|1291.1|7
1631901640000|2021-09-17 18:00:40|1292.4|1291.2|1292.6|1291.4|1292.6|1291.4|1292.4|1291.2|1
1631901650000|2021-09-17 18:00:50|1292.5|1291.3|1292.4|1291.2|1292.6|1291.4|1292.4|1291.2|7
1631901660000|2021-09-17 18:01:00|1292.3|1291.1|1292.6|1291.4|1292.6|1291.4|1292.3|1291.1|7
1631901670000|2021-09-17 18:01:10|1292.3|1291.1|1292.3|1291.1|1292.5|1291.3|1292.3|1291.1|5
1631901680000|2021-09-17 18:01:20|1292.2|1291|1291.8|1290.6|1292.3|1291.1|1291.8|1290.6|12
1631901690000|2021-09-17 18:01:30|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|33
1631901700000|2021-09-17 18:01:40|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|11
1631901710000|2021-09-17 18:01:50|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|7
1631901720000|2021-09-17 18:02:00|1291.6|1290.4|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|7
1631901730000|2021-09-17 18:02:10|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|2
1631901740000|2021-09-17 18:02:20|1292.1|1290.9|1292.1|1290.9|1292.1|1290.9|1292|1290.8|24
1631901750000|2021-09-17 18:02:30|1292|1290.8|1292.1|1290.9|1292.1|1290.9|1292|1290.8|1
1631901760000|2021-09-17 18:02:40|1292|1290.8|1291.8|1290.6|1292|1290.8|1291.8|1290.6|10
1631901770000|2021-09-17 18:02:50|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.7|1290.5|0
1631901780000|2021-09-17 18:03:00|1291.9|1290.7|1292.1|1290.9|1292.1|1290.9|1291.8|1290.6|5
1631901790000|2021-09-17 18:03:10|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|2
1631901800000|2021-09-17 18:03:20|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|11
1631901810000|2021-09-17 18:03:30|1291.9|1290.7|1291.6|1290.4|1291.9|1290.7|1291.6|1290.4|23
1631901820000|2021-09-17 18:03:40|||||||||9
1631901830000|2021-09-17 18:03:50|1291.8|1290.6|1291.6|1290.4|1291.8|1290.6|1291.6|1290.4|11
1631901840000|2021-09-17 18:04:00|1291.8|1290.6|1291.9|1290.7|1291.9|1290.7|1291.8|1290.6|3
1631901850000|2021-09-17 18:04:10|1291.8|1290.6|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|31
1631901860000|2021-09-17 18:04:20|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|11
1631901870000|2021-09-17 18:04:30|1291.9|1290.7|1291.8|1290.6|1291.9|1290.7|1291.8|1290.6|13
1631901880000|2021-09-17 18:04:40|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|1291.6|1290.4|4
1631901890000|2021-09-17 18:04:50|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|17
1631901900000|2021-09-17 18:05:00|1291.4|1290.2|1290.8|1289.6|1291.4|1290.2|1290.8|1289.6|9
1631901910000|2021-09-17 18:05:10|1290.9|1289.7|1291.3|1290.1|1291.4|1290.2|1290.9|1289.7|21
1631901920000|2021-09-17 18:05:20|1291.4|1290.2|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|7
1631901930000|2021-09-17 18:05:30|1291.4|1290.2|1291.3|1290.1|1291.5|1290.3|1291.3|1290.1|23
1631901940000|2021-09-17 18:05:40|1291.5|1290.3|1291.6|1290.4|1291.6|1290.4|1291.3|1290.1|21
1631901950000|2021-09-17 18:05:50|1291.3|1290.1|1291.3|1290.1|1291.4|1290.2|1291.3|1290.1|8
1631901960000|2021-09-17 18:06:00|1291.4|1290.2|1291.6|1290.4|1291.6|1290.4|1291.4|1290.2|5
1631901970000|2021-09-17 18:06:10|1291.5|1290.3|1291.3|1290.1|1291.5|1290.3|1291.2|1290|25
1631901980000|2021-09-17 18:06:20|1291.2|1290|1291.1|1289.9|1291.3|1290.1|1291.1|1289.9|20
1631902000000|2021-09-17 18:06:40|||||||||21
1631902010000|2021-09-17 18:06:50|1290.9|1289.7|1290.8|1289.6|1290.9|1289.7|1290.8|1289.6|3
1631902020000|2021-09-17 18:07:00|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1290.6|1289.4|34
1631902030000|2021-09-17 18:07:10|1290.8|1289.6|1290.6|1289.4|1290.8|1289.6|1290.6|1289.4|4
1631902040000|2021-09-17 18:07:20|1290.7|1289.5|1290.7|1289.5|1290.7|1289.5|1290.6|1289.4|2
1631902050000|2021-09-17 18:07:30|1290.6|1289.4|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|8
1631902060000|2021-09-17 18:07:40|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|20
1631902070000|2021-09-17 18:07:50|1290.2|1289|1290.2|1289|1290.2|1289|1290.2|1289|21
1631902080000|2021-09-17 18:08:00|1290.1|1288.9|1290.3|1289.1|1290.4|1289.2|1290.1|1288.9|28
1631902090000|2021-09-17 18:08:10|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.3|1289.1|7
1631902100000|2021-09-17 18:08:20|1290.1|1288.9|1290.1|1288.9|1290.1|1288.9|1290|1288.8|4
1631902120000|2021-09-17 18:08:40|1290.3|1289.1|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|20
1631902130000|2021-09-17 18:08:50|1289.8|1288.6|1289.8|1288.6|1289.9|1288.7|1289.7|1288.5|67
1631902140000|2021-09-17 18:09:00|1289.9|1288.7|1289.8|1288.6|1290.1|1288.9|1289.7|1288.5|14
1631902150000|2021-09-17 18:09:10|1289.7|1288.5|1289.6|1288.4|1289.7|1288.5|1289.5|1288.3|17
1631902160000|2021-09-17 18:09:20|1289.8|1288.6|1290.1|1288.9|1290.1|1288.9|1289.6|1288.4|26
1631902170000|2021-09-17 18:09:30|1290|1288.8|1290.3|1289.1|1290.3|1289.1|1290|1288.8|26
1631902180000|2021-09-17 18:09:40|1290.4|1289.2|1290.3|1289.1|1290.4|1289.2|1290.2|1289|20
1631902190000|2021-09-17 18:09:50|1290.4|1289.2|1290.6|1289.4|1290.6|1289.4|1290.3|1289.1|7
1631902200000|2021-09-17 18:10:00|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.5|1289.3|15
1631902210000|2021-09-17 18:10:10|1290.5|1289.3|1290.3|1289.1|1290.6|1289.4|1290.1|1288.9|14
1631902220000|2021-09-17 18:10:20|1290.4|1289.2|1290.3|1289.1|1290.6|1289.4|1290.2|1289|0
1631902230000|2021-09-17 18:10:30|1290.1|1288.9|1290.1|1288.9|1290.2|1289|1289.8|1288.6|25
1631902240000|2021-09-17 18:10:40|1290.2|1289|1290.1|1288.9|1290.3|1289.1|1290.1|1288.9|29
1631902250000|2021-09-17 18:10:50|1290.3|1289.1|1290.1|1288.9|1290.4|1289.2|1289.8|1288.6|27
1631902260000|2021-09-17 18:11:00|1290.3|1289.1|1290.6|1289.4|1290.6|1289.4|1290.3|1289.1|14
1631902270000|2021-09-17 18:11:10|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|23
1631902280000|2021-09-17 18:11:20|1290.7|1289.5|1290.9|1289.7|1290.9|1289.7|1290.7|1289.5|41
1631902290000|2021-09-17 18:11:30|1291|1289.8|1290.8|1289.6|1291.1|1289.9|1290.8|1289.6|19
1631902300000|2021-09-17 18:11:40|||||||||2
1631902310000|2021-09-17 18:11:50|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|1291.1|1289.9|10
1631902320000|2021-09-17 18:12:00|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|8
1631902330000|2021-09-17 18:12:10|1291.2|1290|1291.1|1289.9|1291.2|1290|1290.7|1289.5|37
1631902340000|2021-09-17 18:12:20|1290.8|1289.6|1291.1|1289.9|1291.2|1290|1290.8|1289.6|80
1631902350000|2021-09-17 18:12:30|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|104
1631902360000|2021-09-17 18:12:40|1291.2|1290|1290.9|1289.7|1291.4|1290.2|1290.6|1289.4|65
1631902370000|2021-09-17 18:12:50|1291|1289.8|1291|1289.8|1291|1289.8|1290.7|1289.5|18
1631902380000|2021-09-17 18:13:00|1291.1|1289.9|1291|1289.8|1291.5|1290.3|1291|1289.8|12
1631902390000|2021-09-17 18:13:10|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|7
1631902400000|2021-09-17 18:13:20|1291.2|1290|1291|1289.8|1291.3|1290.1|1290.7|1289.5|22
1631902410000|2021-09-17 18:13:30|1290.9|1289.7|1291|1289.8|1291|1289.8|1290.9|1289.7|22
1631902420000|2021-09-17 18:13:40|1290.9|1289.7|1291.4|1290.2|1291.5|1290.3|1290.9|1289.7|48
1631902430000|2021-09-17 18:13:50|1291.5|1290.3|1291.5|1290.3|1291.5|1290.3|1291.4|1290.2|2
1631902440000|2021-09-17 18:14:00|1291.4|1290.2|1290.6|1289.4|1291.4|1290.2|1290.5|1289.3|146
1631902450000|2021-09-17 18:14:10|1290.5|1289.3|1290.6|1289.4|1291|1289.8|1290.1|1288.9|107
1631902460000|2021-09-17 18:14:20|1290.9|1289.7|1290.5|1289.3|1291.1|1289.9|1290.4|1289.2|170
1631902470000|2021-09-17 18:14:30|1290.6|1289.4|1290.7|1289.5|1290.9|1289.7|1290.1|1288.9|155
1631902480000|2021-09-17 18:14:40|1290.6|1289.4|1290.7|1289.5|1291.1|1289.9|1290.5|1289.3|116
1631902490000|2021-09-17 18:14:50|1290.8|1289.6|1290.5|1289.3|1290.8|1289.6|1290.5|1289.3|118
1631902500000|2021-09-17 18:15:00|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.3|1289.1|75
1631902510000|2021-09-17 18:15:10|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|24
1631902520000|2021-09-17 18:15:20|1291.2|1290|1291.1|1289.9|1291.2|1290|1291.1|1289.9|55
1631902530000|2021-09-17 18:15:30|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|1290.8|1289.6|17
1631902540000|2021-09-17 18:15:40|1290.7|1289.5|1290.7|1289.5|1290.9|1289.7|1290.6|1289.4|25
1631902550000|2021-09-17 18:15:50|1291.2|1290|1291.3|1290.1|1291.3|1290.1|1291.1|1289.9|37
1631902560000|2021-09-17 18:16:00|1291.2|1290|1290.8|1289.6|1291.2|1290|1290.8|1289.6|12
1631902570000|2021-09-17 18:16:10|1290.6|1289.4|1290.8|1289.6|1290.8|1289.6|1290.6|1289.4|29
1631902580000|2021-09-17 18:16:20|1290.7|1289.5|1290.6|1289.4|1290.7|1289.5|1290.6|1289.4|14
1631902590000|2021-09-17 18:16:30|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|17
1631902600000|2021-09-17 18:16:40|1290.4|1289.2|1290.4|1289.2|1290.6|1289.4|1290.4|1289.2|18
1631902610000|2021-09-17 18:16:50|1290.5|1289.3|1290.5|1289.3|1290.5|1289.3|1290.4|1289.2|13
1631902620000|2021-09-17 18:17:00|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|1290.6|1289.4|6
1631902630000|2021-09-17 18:17:10|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|10
1631902640000|2021-09-17 18:17:20|||||||||21
1631902650000|2021-09-17 18:17:30|||||||||6
1631902660000|2021-09-17 18:17:40|1290.5|1289.3|1290.4|1289.2|1290.5|1289.3|1290.4|1289.2|42
1631902670000|2021-09-17 18:17:50|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|1289.9|1288.7|70
1631902680000|2021-09-17 18:18:00|||||||||13
1631902690000|2021-09-17 18:18:10|1290.5|1289.3|1290.6|1289.4|1290.6|1289.4|1290.5|1289.3|63
1631902700000|2021-09-17 18:18:20|||||||||16
1631902710000|2021-09-17 18:18:30|||||||||2
1631902720000|2021-09-17 18:18:40|1290.5|1289.3|1289.9|1288.7|1290.5|1289.3|1289.8|1288.6|55
1631902730000|2021-09-17 18:18:50|1290.1|1288.9|1289.3|1288.1|1290.1|1288.9|1289.3|1288.1|84
1631902740000|2021-09-17 18:19:00|1289.6|1288.4|1290.1|1288.9|1290.1|1288.9|1289.6|1288.4|121
1631902750000|2021-09-17 18:19:10|1290|1288.8|1289.9|1288.7|1290.1|1288.9|1289.9|1288.7|23
1631902760000|2021-09-17 18:19:20|1289.8|1288.6|1290.2|1289|1290.3|1289.1|1289.8|1288.6|11
1631902770000|2021-09-17 18:19:30|1290.1|1288.9|1290.8|1289.6|1290.8|1289.6|1290.1|1288.9|17
1631902780000|2021-09-17 18:19:40|1290.7|1289.5|1290.8|1289.6|1290.8|1289.6|1290.7|1289.5|16
1631902790000|2021-09-17 18:19:50|||||||||23
